Ameriprise Financial Inc NYSE:AMP Historical Prices

Below are the 4634 trading days of historical prices for AMP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4634	NYSE	AMP	Fri, Mar 1, 2024	407.67	410.91	404.04	410.59
4633	NYSE	AMP	Thu, Feb 29, 2024	412.20	412.54	405.15	407.36
4632	NYSE	AMP	Wed, Feb 28, 2024	407.95	413.34	407.29	410.64
4631	NYSE	AMP	Tue, Feb 27, 2024	408.18	410.60	404.95	408.71
4630	NYSE	AMP	Mon, Feb 26, 2024	405.79	410.71	403.68	407.93
4629	NYSE	AMP	Fri, Feb 23, 2024	405.00	408.29	404.01	407.12
4628	NYSE	AMP	Thu, Feb 22, 2024	398.19	403.75	396.96	403.33
4627	NYSE	AMP	Wed, Feb 21, 2024	396.70	397.18	392.70	395.36
4626	NYSE	AMP	Tue, Feb 20, 2024	394.20	398.09	390.30	396.78
4625	NYSE	AMP	Fri, Feb 16, 2024	397.00	400.76	395.92	397.80
4624	NYSE	AMP	Thu, Feb 15, 2024	393.75	399.74	391.31	397.83
4623	NYSE	AMP	Wed, Feb 14, 2024	392.43	393.58	389.50	391.36
4622	NYSE	AMP	Tue, Feb 13, 2024	392.58	396.43	385.76	389.89
4621	NYSE	AMP	Mon, Feb 12, 2024	397.15	402.33	393.95	397.37
4620	NYSE	AMP	Fri, Feb 9, 2024	394.64	398.20	392.95	396.94
4619	NYSE	AMP	Thu, Feb 8, 2024	389.94	395.02	388.09	394.83
4618	NYSE	AMP	Wed, Feb 7, 2024	389.09	393.17	386.71	390.01
4617	NYSE	AMP	Tue, Feb 6, 2024	390.07	392.46	386.10	388.05
4616	NYSE	AMP	Mon, Feb 5, 2024	387.81	390.86	385.56	390.07
4615	NYSE	AMP	Fri, Feb 2, 2024	385.77	392.66	381.99	390.69
4614	NYSE	AMP	Thu, Feb 1, 2024	387.35	389.70	378.06	386.02
4613	NYSE	AMP	Wed, Jan 31, 2024	392.45	396.35	386.73	386.83
4612	NYSE	AMP	Tue, Jan 30, 2024	391.51	394.51	391.43	393.55
4611	NYSE	AMP	Mon, Jan 29, 2024	390.13	393.31	388.51	393.11
4610	NYSE	AMP	Fri, Jan 26, 2024	393.43	395.45	389.68	391.40
4609	NYSE	AMP	Thu, Jan 25, 2024	370.12	402.65	370.12	391.38
4608	NYSE	AMP	Wed, Jan 24, 2024	390.99	393.60	388.99	389.46
4607	NYSE	AMP	Tue, Jan 23, 2024	387.52	387.97	384.85	387.80
4606	NYSE	AMP	Mon, Jan 22, 2024	382.66	388.69	382.66	387.11
4605	NYSE	AMP	Fri, Jan 19, 2024	377.63	382.26	374.06	381.67
4604	NYSE	AMP	Thu, Jan 18, 2024	372.21	375.00	369.29	374.88
4603	NYSE	AMP	Wed, Jan 17, 2024	369.14	376.42	368.41	372.06
4602	NYSE	AMP	Tue, Jan 16, 2024	373.35	373.92	369.18	373.47
4601	NYSE	AMP	Fri, Jan 12, 2024	380.46	381.84	374.99	376.40
4600	NYSE	AMP	Thu, Jan 11, 2024	378.50	378.88	374.24	378.27
4599	NYSE	AMP	Wed, Jan 10, 2024	376.36	378.20	374.48	377.99
4598	NYSE	AMP	Tue, Jan 9, 2024	382.23	383.35	374.01	375.91
4597	NYSE	AMP	Mon, Jan 8, 2024	382.32	384.49	378.50	384.44
4596	NYSE	AMP	Fri, Jan 5, 2024	377.99	384.13	376.84	382.10
4595	NYSE	AMP	Thu, Jan 4, 2024	379.29	385.62	378.85	379.04
4594	NYSE	AMP	Wed, Jan 3, 2024	381.10	386.33	380.37	380.54
4593	NYSE	AMP	Tue, Jan 2, 2024	378.89	379.63	376.54	379.03
4592	NYSE	AMP	Fri, Dec 29, 2023	381.77	382.74	379.52	379.83
4591	NYSE	AMP	Thu, Dec 28, 2023	383.59	383.78	380.58	381.15
4590	NYSE	AMP	Wed, Dec 27, 2023	378.34	380.21	376.87	380.03
4589	NYSE	AMP	Tue, Dec 26, 2023	376.14	379.22	376.06	378.25
4588	NYSE	AMP	Fri, Dec 22, 2023	377.96	379.55	375.26	376.05
4587	NYSE	AMP	Thu, Dec 21, 2023	374.22	377.06	372.16	376.03
4586	NYSE	AMP	Wed, Dec 20, 2023	378.12	381.43	372.66	372.78
4585	NYSE	AMP	Tue, Dec 19, 2023	376.74	382.22	376.29	381.62
4584	NYSE	AMP	Mon, Dec 18, 2023	377.64	377.90	374.19	376.12
4583	NYSE	AMP	Fri, Dec 15, 2023	376.84	379.62	375.79	377.85
4582	NYSE	AMP	Thu, Dec 14, 2023	373.78	380.29	371.60	379.98
4581	NYSE	AMP	Wed, Dec 13, 2023	371.00	373.66	368.66	371.78
4580	NYSE	AMP	Tue, Dec 12, 2023	366.12	370.38	365.44	370.23
4579	NYSE	AMP	Mon, Dec 11, 2023	359.10	366.77	358.89	365.43
4578	NYSE	AMP	Fri, Dec 8, 2023	352.32	358.26	352.32	357.58
4577	NYSE	AMP	Thu, Dec 7, 2023	351.28	353.01	350.37	352.73
4576	NYSE	AMP	Wed, Dec 6, 2023	355.33	357.12	349.90	350.14
4575	NYSE	AMP	Tue, Dec 5, 2023	352.40	353.32	349.93	352.56
4574	NYSE	AMP	Mon, Dec 4, 2023	353.81	357.75	352.64	353.74
4573	NYSE	AMP	Fri, Dec 1, 2023	353.18	358.14	352.21	356.29
4572	NYSE	AMP	Thu, Nov 30, 2023	349.63	353.69	347.74	353.51
4571	NYSE	AMP	Wed, Nov 29, 2023	347.37	350.87	345.96	348.35
4570	NYSE	AMP	Tue, Nov 28, 2023	349.04	349.62	345.43	345.54
4569	NYSE	AMP	Mon, Nov 27, 2023	349.87	349.87	347.42	349.47
4568	NYSE	AMP	Fri, Nov 24, 2023	351.09	353.48	348.62	351.42
4567	NYSE	AMP	Wed, Nov 22, 2023	350.02	350.99	348.46	350.52
4566	NYSE	AMP	Tue, Nov 21, 2023	348.27	350.17	347.44	347.96
4565	NYSE	AMP	Mon, Nov 20, 2023	345.98	351.53	343.98	349.48
4564	NYSE	AMP	Fri, Nov 17, 2023	346.60	348.62	346.60	347.83
4563	NYSE	AMP	Thu, Nov 16, 2023	343.60	346.55	342.96	344.20
4562	NYSE	AMP	Wed, Nov 15, 2023	343.99	345.16	342.21	343.47
4561	NYSE	AMP	Tue, Nov 14, 2023	340.54	346.07	338.00	342.44
4560	NYSE	AMP	Mon, Nov 13, 2023	334.45	336.77	333.96	335.13
4559	NYSE	AMP	Fri, Nov 10, 2023	333.51	337.15	331.19	336.36
4558	NYSE	AMP	Thu, Nov 9, 2023	334.66	335.07	330.51	331.84
4557	NYSE	AMP	Wed, Nov 8, 2023	332.87	333.81	331.12	332.34
4556	NYSE	AMP	Tue, Nov 7, 2023	332.95	335.03	331.69	332.95
4555	NYSE	AMP	Mon, Nov 6, 2023	336.22	337.36	329.16	333.17
4554	NYSE	AMP	Fri, Nov 3, 2023	334.29	340.26	334.25	335.74
4553	NYSE	AMP	Thu, Nov 2, 2023	321.28	331.52	321.28	330.02
4552	NYSE	AMP	Wed, Nov 1, 2023	315.76	319.91	313.71	317.53
4551	NYSE	AMP	Tue, Oct 31, 2023	315.91	317.00	311.11	314.57
4550	NYSE	AMP	Mon, Oct 30, 2023	313.32	317.96	311.39	315.84
4549	NYSE	AMP	Fri, Oct 27, 2023	315.85	316.58	309.48	310.56
4548	NYSE	AMP	Thu, Oct 26, 2023	307.57	326.26	307.57	316.34
4547	NYSE	AMP	Wed, Oct 25, 2023	311.44	312.50	306.63	307.14
4546	NYSE	AMP	Tue, Oct 24, 2023	313.90	315.62	311.62	313.49
4545	NYSE	AMP	Mon, Oct 23, 2023	310.42	315.72	308.72	311.35
4544	NYSE	AMP	Fri, Oct 20, 2023	316.51	316.51	308.59	312.19
4543	NYSE	AMP	Thu, Oct 19, 2023	323.00	325.02	315.86	316.59
4542	NYSE	AMP	Wed, Oct 18, 2023	332.91	334.06	323.42	323.56
4541	NYSE	AMP	Tue, Oct 17, 2023	330.96	338.09	330.96	335.06
4540	NYSE	AMP	Mon, Oct 16, 2023	329.11	335.13	326.88	330.70
4539	NYSE	AMP	Fri, Oct 13, 2023	327.79	329.60	322.43	324.91
4538	NYSE	AMP	Thu, Oct 12, 2023	330.31	330.31	322.21	325.37
4537	NYSE	AMP	Wed, Oct 11, 2023	328.97	331.12	326.25	329.34
4536	NYSE	AMP	Tue, Oct 10, 2023	328.21	331.27	326.88	328.91
4535	NYSE	AMP	Mon, Oct 9, 2023	322.48	326.92	322.47	326.25
4534	NYSE	AMP	Fri, Oct 6, 2023	320.14	328.17	318.49	326.44
4533	NYSE	AMP	Thu, Oct 5, 2023	317.32	323.07	316.52	322.31
4532	NYSE	AMP	Wed, Oct 4, 2023	316.84	318.50	314.30	318.11
4531	NYSE	AMP	Tue, Oct 3, 2023	322.44	322.54	314.60	317.06
4530	NYSE	AMP	Mon, Oct 2, 2023	327.24	328.52	321.12	325.86
4529	NYSE	AMP	Fri, Sep 29, 2023	332.22	334.22	328.49	329.68
4528	NYSE	AMP	Thu, Sep 28, 2023	326.63	332.80	326.34	330.35
4527	NYSE	AMP	Wed, Sep 27, 2023	328.77	329.40	325.06	326.95
4526	NYSE	AMP	Tue, Sep 26, 2023	332.43	333.95	327.48	327.93
4525	NYSE	AMP	Mon, Sep 25, 2023	332.08	336.36	331.99	335.67
4524	NYSE	AMP	Fri, Sep 22, 2023	337.53	337.87	333.05	333.49
4523	NYSE	AMP	Thu, Sep 21, 2023	342.87	342.87	337.17	337.23
4522	NYSE	AMP	Wed, Sep 20, 2023	348.46	350.09	344.69	344.99
4521	NYSE	AMP	Tue, Sep 19, 2023	347.47	349.99	345.99	347.18
4520	NYSE	AMP	Mon, Sep 18, 2023	346.07	347.22	343.11	347.08
4519	NYSE	AMP	Fri, Sep 15, 2023	347.87	350.94	346.67	347.12
4518	NYSE	AMP	Thu, Sep 14, 2023	348.46	350.32	345.28	349.80
4517	NYSE	AMP	Wed, Sep 13, 2023	348.61	349.27	343.83	345.12
4516	NYSE	AMP	Tue, Sep 12, 2023	342.72	348.99	341.61	347.20
4515	NYSE	AMP	Mon, Sep 11, 2023	348.29	350.00	342.74	343.52
4514	NYSE	AMP	Fri, Sep 8, 2023	340.62	345.58	339.48	345.05
4513	NYSE	AMP	Thu, Sep 7, 2023	338.57	341.93	337.32	340.46
4512	NYSE	AMP	Wed, Sep 6, 2023	338.66	341.37	337.83	339.71
4511	NYSE	AMP	Tue, Sep 5, 2023	341.75	344.85	339.87	340.33
4510	NYSE	AMP	Fri, Sep 1, 2023	339.30	344.65	338.67	342.31
4509	NYSE	AMP	Thu, Aug 31, 2023	341.10	341.84	336.47	337.58
4508	NYSE	AMP	Wed, Aug 30, 2023	340.43	341.78	339.50	340.14
4507	NYSE	AMP	Tue, Aug 29, 2023	336.21	340.48	333.66	340.43
4506	NYSE	AMP	Mon, Aug 28, 2023	335.18	338.66	334.53	336.28
4505	NYSE	AMP	Fri, Aug 25, 2023	334.75	335.70	331.16	334.13
4504	NYSE	AMP	Thu, Aug 24, 2023	333.18	337.50	331.76	332.98
4503	NYSE	AMP	Wed, Aug 23, 2023	329.74	334.39	329.50	333.43
4502	NYSE	AMP	Tue, Aug 22, 2023	333.95	334.75	327.63	328.65
4501	NYSE	AMP	Mon, Aug 21, 2023	334.16	335.01	330.86	333.05
4500	NYSE	AMP	Fri, Aug 18, 2023	326.98	333.07	326.98	332.37
4499	NYSE	AMP	Thu, Aug 17, 2023	335.43	336.95	330.41	330.51
4498	NYSE	AMP	Wed, Aug 16, 2023	335.64	338.56	333.76	333.76
4497	NYSE	AMP	Tue, Aug 15, 2023	341.19	341.35	335.08	336.63
4496	NYSE	AMP	Mon, Aug 14, 2023	344.10	346.21	341.40	344.07
4495	NYSE	AMP	Fri, Aug 11, 2023	341.52	345.94	339.93	344.43
4494	NYSE	AMP	Thu, Aug 10, 2023	345.02	348.38	341.81	342.79
4493	NYSE	AMP	Wed, Aug 9, 2023	345.52	347.57	343.18	343.25
4492	NYSE	AMP	Tue, Aug 8, 2023	344.26	348.18	341.47	347.06
4491	NYSE	AMP	Mon, Aug 7, 2023	348.15	351.83	347.81	349.53
4490	NYSE	AMP	Fri, Aug 4, 2023	349.70	353.57	344.53	344.86
4489	NYSE	AMP	Thu, Aug 3, 2023	345.72	354.56	344.68	351.14
4488	NYSE	AMP	Wed, Aug 2, 2023	346.14	349.38	345.01	347.76
4487	NYSE	AMP	Tue, Aug 1, 2023	346.57	349.76	346.57	349.01
4486	NYSE	AMP	Mon, Jul 31, 2023	346.71	350.71	345.57	348.45
4485	NYSE	AMP	Fri, Jul 28, 2023	352.79	353.17	344.72	345.21
4484	NYSE	AMP	Thu, Jul 27, 2023	356.40	356.40	346.61	348.50
4483	NYSE	AMP	Wed, Jul 26, 2023	353.87	358.02	351.82	354.48
4482	NYSE	AMP	Tue, Jul 25, 2023	355.01	356.86	352.46	354.68
4481	NYSE	AMP	Mon, Jul 24, 2023	354.15	357.61	353.94	354.98
4480	NYSE	AMP	Fri, Jul 21, 2023	357.79	357.79	352.89	353.87
4479	NYSE	AMP	Thu, Jul 20, 2023	352.79	357.01	351.77	356.90
4478	NYSE	AMP	Wed, Jul 19, 2023	352.96	354.95	351.22	352.47
4477	NYSE	AMP	Tue, Jul 18, 2023	343.97	353.61	343.85	352.46
4476	NYSE	AMP	Mon, Jul 17, 2023	338.18	345.07	338.18	343.00
4475	NYSE	AMP	Fri, Jul 14, 2023	344.00	344.00	338.60	339.31
4474	NYSE	AMP	Thu, Jul 13, 2023	338.86	342.43	338.16	341.90
4473	NYSE	AMP	Wed, Jul 12, 2023	341.11	342.52	337.68	338.07
4472	NYSE	AMP	Tue, Jul 11, 2023	335.78	337.79	335.46	337.28
4471	NYSE	AMP	Mon, Jul 10, 2023	332.45	338.15	330.83	334.32
4470	NYSE	AMP	Fri, Jul 7, 2023	327.28	334.01	327.28	332.62
4469	NYSE	AMP	Thu, Jul 6, 2023	328.24	329.39	325.82	328.64
4468	NYSE	AMP	Wed, Jul 5, 2023	332.20	333.60	330.07	332.00
4467	NYSE	AMP	Mon, Jul 3, 2023	331.01	336.63	331.00	335.08
4466	NYSE	AMP	Fri, Jun 30, 2023	334.66	334.66	330.37	332.16
4465	NYSE	AMP	Thu, Jun 29, 2023	327.11	332.08	326.74	331.59
4464	NYSE	AMP	Wed, Jun 28, 2023	325.43	326.53	322.32	325.39
4463	NYSE	AMP	Tue, Jun 27, 2023	320.12	327.12	320.12	326.11
4462	NYSE	AMP	Mon, Jun 26, 2023	317.16	322.61	316.71	319.92
4461	NYSE	AMP	Fri, Jun 23, 2023	316.61	319.59	315.59	317.02
4460	NYSE	AMP	Thu, Jun 22, 2023	320.13	323.44	316.69	320.63
4459	NYSE	AMP	Wed, Jun 21, 2023	321.56	326.86	320.84	321.30
4458	NYSE	AMP	Tue, Jun 20, 2023	322.01	323.27	316.93	322.13
4457	NYSE	AMP	Fri, Jun 16, 2023	330.00	330.00	324.04	325.00
4456	NYSE	AMP	Thu, Jun 15, 2023	317.65	327.08	317.65	325.59
4455	NYSE	AMP	Wed, Jun 14, 2023	319.34	321.99	316.14	318.93
4454	NYSE	AMP	Tue, Jun 13, 2023	312.28	319.42	311.15	317.61
4453	NYSE	AMP	Mon, Jun 12, 2023	314.26	315.39	311.13	312.64
4452	NYSE	AMP	Fri, Jun 9, 2023	315.00	315.88	311.00	314.35
4451	NYSE	AMP	Thu, Jun 8, 2023	315.72	316.43	309.81	314.51
4450	NYSE	AMP	Wed, Jun 7, 2023	313.52	318.96	312.06	317.14
4449	NYSE	AMP	Tue, Jun 6, 2023	310.63	315.46	309.67	312.97
4448	NYSE	AMP	Mon, Jun 5, 2023	311.21	313.78	310.01	313.20
4447	NYSE	AMP	Fri, Jun 2, 2023	307.56	315.07	305.14	313.20
4446	NYSE	AMP	Thu, Jun 1, 2023	300.23	305.14	299.54	303.73
4445	NYSE	AMP	Wed, May 31, 2023	306.44	306.99	295.65	298.47
4444	NYSE	AMP	Tue, May 30, 2023	310.81	311.77	305.82	309.45
4443	NYSE	AMP	Fri, May 26, 2023	307.18	310.05	306.12	309.13
4442	NYSE	AMP	Thu, May 25, 2023	292.65	306.13	292.65	305.69
4441	NYSE	AMP	Wed, May 24, 2023	298.75	298.75	291.87	293.03
4440	NYSE	AMP	Tue, May 23, 2023	302.72	304.88	300.18	300.40
4439	NYSE	AMP	Mon, May 22, 2023	304.10	306.76	302.21	304.01
4438	NYSE	AMP	Fri, May 19, 2023	305.53	306.91	300.94	303.87
4437	NYSE	AMP	Thu, May 18, 2023	301.37	304.58	299.42	303.70
4436	NYSE	AMP	Wed, May 17, 2023	297.60	302.51	296.00	301.14
4435	NYSE	AMP	Tue, May 16, 2023	296.52	299.22	293.58	294.42
4434	NYSE	AMP	Mon, May 15, 2023	295.14	299.16	294.78	298.87
4433	NYSE	AMP	Fri, May 12, 2023	293.09	293.64	290.19	293.33
4432	NYSE	AMP	Thu, May 11, 2023	287.62	290.72	286.59	290.58
4431	NYSE	AMP	Wed, May 10, 2023	297.19	297.92	287.88	290.86
4430	NYSE	AMP	Tue, May 9, 2023	290.76	294.82	289.53	293.49
4429	NYSE	AMP	Mon, May 8, 2023	295.59	295.60	289.29	293.69
4428	NYSE	AMP	Fri, May 5, 2023	284.22	293.72	284.22	291.18
4427	NYSE	AMP	Thu, May 4, 2023	285.52	286.63	279.85	280.67
4426	NYSE	AMP	Wed, May 3, 2023	295.34	298.99	288.33	288.83
4425	NYSE	AMP	Tue, May 2, 2023	301.83	301.83	290.98	294.20
4424	NYSE	AMP	Mon, May 1, 2023	306.63	307.49	302.30	302.58
4423	NYSE	AMP	Fri, Apr 28, 2023	300.66	305.93	300.66	305.12
4422	NYSE	AMP	Thu, Apr 27, 2023	294.67	303.01	293.91	302.41
4421	NYSE	AMP	Wed, Apr 26, 2023	288.64	294.68	288.60	292.51
4420	NYSE	AMP	Tue, Apr 25, 2023	299.80	299.94	289.53	290.01
4419	NYSE	AMP	Mon, Apr 24, 2023	313.66	314.54	308.98	312.91
4418	NYSE	AMP	Fri, Apr 21, 2023	314.95	316.38	309.80	314.10
4417	NYSE	AMP	Thu, Apr 20, 2023	312.95	316.50	312.95	315.76
4416	NYSE	AMP	Wed, Apr 19, 2023	312.62	317.96	312.62	315.97
4415	NYSE	AMP	Tue, Apr 18, 2023	312.24	315.70	310.55	315.63
4414	NYSE	AMP	Mon, Apr 17, 2023	307.54	311.63	304.49	311.61
4413	NYSE	AMP	Fri, Apr 14, 2023	312.31	313.72	307.93	309.43
4412	NYSE	AMP	Thu, Apr 13, 2023	305.06	309.37	303.25	308.36
4411	NYSE	AMP	Wed, Apr 12, 2023	308.10	309.44	302.89	304.96
4410	NYSE	AMP	Tue, Apr 11, 2023	304.49	308.16	303.15	305.87
4409	NYSE	AMP	Mon, Apr 10, 2023	296.19	302.21	295.04	302.06
4408	NYSE	AMP	Thu, Apr 6, 2023	298.84	300.89	296.39	297.32
4407	NYSE	AMP	Wed, Apr 5, 2023	296.32	298.56	294.89	298.49
4406	NYSE	AMP	Tue, Apr 4, 2023	308.61	309.38	296.70	300.23
4405	NYSE	AMP	Mon, Apr 3, 2023	306.94	308.76	303.98	306.27
4404	NYSE	AMP	Fri, Mar 31, 2023	304.24	306.73	302.06	306.50
4403	NYSE	AMP	Thu, Mar 30, 2023	304.65	305.25	299.34	300.63
4402	NYSE	AMP	Wed, Mar 29, 2023	301.72	301.72	297.57	301.64
4401	NYSE	AMP	Tue, Mar 28, 2023	297.67	300.36	296.71	299.35
4400	NYSE	AMP	Mon, Mar 27, 2023	298.62	302.59	295.74	298.23
4399	NYSE	AMP	Fri, Mar 24, 2023	291.43	291.92	283.69	291.44
4398	NYSE	AMP	Thu, Mar 23, 2023	296.22	304.40	296.02	297.16
4397	NYSE	AMP	Wed, Mar 22, 2023	301.06	306.05	296.04	296.24
4396	NYSE	AMP	Tue, Mar 21, 2023	296.93	302.27	295.65	301.97
4395	NYSE	AMP	Mon, Mar 20, 2023	283.97	288.50	282.72	287.81
4394	NYSE	AMP	Fri, Mar 17, 2023	287.41	287.41	277.99	281.43
4393	NYSE	AMP	Thu, Mar 16, 2023	280.50	291.24	275.23	288.08
4392	NYSE	AMP	Wed, Mar 15, 2023	285.48	287.00	278.14	283.54
4391	NYSE	AMP	Tue, Mar 14, 2023	295.14	298.40	290.62	297.71
4390	NYSE	AMP	Mon, Mar 13, 2023	293.00	293.39	275.09	286.82
4389	NYSE	AMP	Fri, Mar 10, 2023	311.14	312.53	300.86	301.79
4388	NYSE	AMP	Thu, Mar 9, 2023	335.40	337.65	314.28	315.58
4387	NYSE	AMP	Wed, Mar 8, 2023	337.99	342.08	335.59	336.97
4386	NYSE	AMP	Tue, Mar 7, 2023	343.21	345.77	336.00	337.23
4385	NYSE	AMP	Mon, Mar 6, 2023	344.66	346.37	342.72	343.73
4384	NYSE	AMP	Fri, Mar 3, 2023	342.44	345.52	340.16	344.93
4383	NYSE	AMP	Thu, Mar 2, 2023	340.81	343.10	336.63	340.90
4382	NYSE	AMP	Wed, Mar 1, 2023	341.95	346.03	341.75	343.29
4381	NYSE	AMP	Tue, Feb 28, 2023	340.97	346.44	340.40	342.87
4380	NYSE	AMP	Mon, Feb 27, 2023	343.32	344.49	339.52	339.84
4379	NYSE	AMP	Fri, Feb 24, 2023	336.24	341.85	333.75	339.79
4378	NYSE	AMP	Thu, Feb 23, 2023	342.42	344.83	335.82	339.09
4377	NYSE	AMP	Wed, Feb 22, 2023	340.64	342.49	337.05	339.34
4376	NYSE	AMP	Tue, Feb 21, 2023	347.34	349.36	338.14	340.48
4375	NYSE	AMP	Fri, Feb 17, 2023	347.38	352.74	346.03	351.48
4374	NYSE	AMP	Thu, Feb 16, 2023	346.43	352.62	344.26	349.47
4373	NYSE	AMP	Wed, Feb 15, 2023	350.06	353.38	349.40	350.30
4372	NYSE	AMP	Tue, Feb 14, 2023	350.35	357.46	349.49	352.74
4371	NYSE	AMP	Mon, Feb 13, 2023	349.72	356.03	349.02	355.33
4370	NYSE	AMP	Fri, Feb 10, 2023	346.13	350.40	345.43	349.73
4369	NYSE	AMP	Thu, Feb 9, 2023	353.94	356.88	347.71	348.25
4368	NYSE	AMP	Wed, Feb 8, 2023	350.52	355.47	349.17	351.45
4367	NYSE	AMP	Tue, Feb 7, 2023	348.31	354.32	346.45	353.33
4366	NYSE	AMP	Mon, Feb 6, 2023	351.20	353.66	348.90	351.03
4365	NYSE	AMP	Fri, Feb 3, 2023	344.53	354.29	344.53	354.10
4364	NYSE	AMP	Thu, Feb 2, 2023	355.00	355.71	347.22	347.71
4363	NYSE	AMP	Wed, Feb 1, 2023	349.63	356.77	347.88	354.53
4362	NYSE	AMP	Tue, Jan 31, 2023	344.23	350.27	340.49	350.12
4361	NYSE	AMP	Mon, Jan 30, 2023	342.03	345.76	341.76	343.46
4360	NYSE	AMP	Fri, Jan 27, 2023	347.68	349.45	344.26	344.45
4359	NYSE	AMP	Thu, Jan 26, 2023	349.24	352.32	343.00	347.36
4358	NYSE	AMP	Wed, Jan 25, 2023	337.05	343.79	336.20	343.01
4357	NYSE	AMP	Tue, Jan 24, 2023	334.66	343.72	334.66	341.00
4356	NYSE	AMP	Mon, Jan 23, 2023	334.15	339.72	332.92	338.53
4355	NYSE	AMP	Fri, Jan 20, 2023	325.18	333.92	324.07	333.25
4354	NYSE	AMP	Thu, Jan 19, 2023	323.58	324.73	320.04	323.17
4353	NYSE	AMP	Wed, Jan 18, 2023	336.30	337.57	327.74	328.20
4352	NYSE	AMP	Tue, Jan 17, 2023	333.43	336.80	332.88	336.28
4351	NYSE	AMP	Fri, Jan 13, 2023	328.64	333.88	327.31	333.18
4350	NYSE	AMP	Thu, Jan 12, 2023	331.12	333.74	328.51	331.17
4349	NYSE	AMP	Wed, Jan 11, 2023	322.67	329.99	320.36	329.99
4348	NYSE	AMP	Tue, Jan 10, 2023	321.00	321.00	317.90	319.77
4347	NYSE	AMP	Mon, Jan 9, 2023	324.32	326.11	320.56	321.22
4346	NYSE	AMP	Fri, Jan 6, 2023	312.60	323.13	312.60	321.28
4345	NYSE	AMP	Thu, Jan 5, 2023	311.89	313.65	306.66	308.75
4344	NYSE	AMP	Wed, Jan 4, 2023	312.77	316.23	310.56	312.88
4343	NYSE	AMP	Tue, Jan 3, 2023	313.50	316.10	308.24	310.66
4342	NYSE	AMP	Fri, Dec 30, 2022	308.93	312.44	308.40	311.37
4341	NYSE	AMP	Thu, Dec 29, 2022	306.77	312.77	306.74	312.31
4340	NYSE	AMP	Wed, Dec 28, 2022	308.33	309.75	304.38	304.55
4339	NYSE	AMP	Tue, Dec 27, 2022	308.81	310.76	306.59	308.40
4338	NYSE	AMP	Fri, Dec 23, 2022	307.75	310.93	306.36	308.27
4337	NYSE	AMP	Thu, Dec 22, 2022	309.61	310.29	304.56	307.92
4336	NYSE	AMP	Wed, Dec 21, 2022	311.72	314.75	309.87	313.03
4335	NYSE	AMP	Tue, Dec 20, 2022	308.00	309.52	305.36	308.04
4334	NYSE	AMP	Mon, Dec 19, 2022	311.27	311.98	305.19	306.57
4333	NYSE	AMP	Fri, Dec 16, 2022	309.58	312.86	307.85	312.18
4332	NYSE	AMP	Thu, Dec 15, 2022	317.05	317.80	312.45	314.51
4331	NYSE	AMP	Wed, Dec 14, 2022	323.93	328.70	320.01	321.93
4330	NYSE	AMP	Tue, Dec 13, 2022	333.50	333.50	319.77	324.79
4329	NYSE	AMP	Mon, Dec 12, 2022	321.33	327.04	319.98	325.97
4328	NYSE	AMP	Fri, Dec 9, 2022	321.73	324.30	318.98	321.04
4327	NYSE	AMP	Thu, Dec 8, 2022	325.04	326.57	321.90	323.09
4326	NYSE	AMP	Wed, Dec 7, 2022	320.84	325.88	319.37	322.00
4325	NYSE	AMP	Tue, Dec 6, 2022	320.96	323.80	318.24	321.80
4324	NYSE	AMP	Mon, Dec 5, 2022	326.92	327.18	319.58	321.17
4323	NYSE	AMP	Fri, Dec 2, 2022	326.42	331.25	326.42	330.18
4322	NYSE	AMP	Thu, Dec 1, 2022	331.87	332.79	327.79	330.93
4321	NYSE	AMP	Wed, Nov 30, 2022	325.14	333.26	321.52	331.95
4320	NYSE	AMP	Tue, Nov 29, 2022	323.54	327.60	322.63	324.48
4319	NYSE	AMP	Mon, Nov 28, 2022	328.68	331.53	324.96	325.75
4318	NYSE	AMP	Fri, Nov 25, 2022	331.29	334.00	330.47	332.41
4317	NYSE	AMP	Wed, Nov 23, 2022	329.49	333.86	329.49	332.60
4316	NYSE	AMP	Tue, Nov 22, 2022	327.99	332.18	327.63	330.42
4315	NYSE	AMP	Mon, Nov 21, 2022	327.87	328.18	323.83	325.68
4314	NYSE	AMP	Fri, Nov 18, 2022	327.49	328.78	322.25	328.70
4313	NYSE	AMP	Thu, Nov 17, 2022	316.63	321.80	315.24	321.57
4312	NYSE	AMP	Wed, Nov 16, 2022	321.51	323.25	317.60	320.72
4311	NYSE	AMP	Tue, Nov 15, 2022	325.44	328.83	320.41	323.42
4310	NYSE	AMP	Mon, Nov 14, 2022	328.70	329.66	320.45	320.55
4309	NYSE	AMP	Fri, Nov 11, 2022	334.28	339.41	330.57	331.16
4308	NYSE	AMP	Thu, Nov 10, 2022	329.57	333.75	324.72	331.56
4307	NYSE	AMP	Wed, Nov 9, 2022	316.29	321.25	314.00	315.01
4306	NYSE	AMP	Tue, Nov 8, 2022	319.08	323.01	316.36	320.25
4305	NYSE	AMP	Mon, Nov 7, 2022	315.96	318.97	313.18	317.96
4304	NYSE	AMP	Fri, Nov 4, 2022	311.53	319.37	309.09	313.87
4303	NYSE	AMP	Thu, Nov 3, 2022	304.55	312.84	301.17	306.67
4302	NYSE	AMP	Wed, Nov 2, 2022	312.38	319.13	308.39	308.77
4301	NYSE	AMP	Tue, Nov 1, 2022	311.62	315.18	311.39	314.12
4300	NYSE	AMP	Mon, Oct 31, 2022	309.75	313.23	307.87	309.12
4299	NYSE	AMP	Fri, Oct 28, 2022	302.29	312.31	300.51	312.17
4298	NYSE	AMP	Thu, Oct 27, 2022	295.34	301.56	294.99	300.03
4297	NYSE	AMP	Wed, Oct 26, 2022	287.31	298.47	286.66	292.50
4296	NYSE	AMP	Tue, Oct 25, 2022	269.94	279.05	269.23	278.26
4295	NYSE	AMP	Mon, Oct 24, 2022	269.53	273.22	268.35	271.65
4294	NYSE	AMP	Fri, Oct 21, 2022	258.31	267.53	257.10	267.01
4293	NYSE	AMP	Thu, Oct 20, 2022	263.30	267.26	257.36	257.84
4292	NYSE	AMP	Wed, Oct 19, 2022	265.82	269.79	262.71	264.30
4291	NYSE	AMP	Tue, Oct 18, 2022	274.26	276.33	267.07	268.51
4290	NYSE	AMP	Mon, Oct 17, 2022	264.77	270.30	264.55	267.05
4289	NYSE	AMP	Fri, Oct 14, 2022	277.27	280.32	257.48	257.87
4288	NYSE	AMP	Thu, Oct 13, 2022	255.97	275.26	253.70	274.70
4287	NYSE	AMP	Wed, Oct 12, 2022	266.12	268.37	262.97	263.40
4286	NYSE	AMP	Tue, Oct 11, 2022	271.09	273.71	265.50	266.29
4285	NYSE	AMP	Mon, Oct 10, 2022	274.55	275.13	269.43	272.90
4284	NYSE	AMP	Fri, Oct 7, 2022	272.55	272.55	267.03	271.86
4283	NYSE	AMP	Thu, Oct 6, 2022	275.74	279.08	273.84	275.03
4282	NYSE	AMP	Wed, Oct 5, 2022	272.89	278.08	272.19	276.28
4281	NYSE	AMP	Tue, Oct 4, 2022	269.21	278.18	268.15	277.69
4280	NYSE	AMP	Mon, Oct 3, 2022	255.77	262.62	251.60	262.41
4279	NYSE	AMP	Fri, Sep 30, 2022	253.14	258.48	250.88	251.95
4278	NYSE	AMP	Thu, Sep 29, 2022	255.85	256.58	249.76	253.93
4277	NYSE	AMP	Wed, Sep 28, 2022	253.67	261.03	250.90	259.43
4276	NYSE	AMP	Tue, Sep 27, 2022	257.11	257.78	249.35	252.52
4275	NYSE	AMP	Mon, Sep 26, 2022	256.07	258.62	252.68	253.16
4274	NYSE	AMP	Fri, Sep 23, 2022	260.97	261.81	253.12	257.36
4273	NYSE	AMP	Thu, Sep 22, 2022	270.52	270.73	263.93	264.48
4272	NYSE	AMP	Wed, Sep 21, 2022	278.12	279.05	269.82	269.87
4271	NYSE	AMP	Tue, Sep 20, 2022	275.16	276.57	272.23	275.14
4270	NYSE	AMP	Mon, Sep 19, 2022	269.30	278.54	269.23	278.14
4269	NYSE	AMP	Fri, Sep 16, 2022	273.65	273.99	268.94	272.26
4268	NYSE	AMP	Thu, Sep 15, 2022	278.29	281.34	275.52	277.35
4267	NYSE	AMP	Wed, Sep 14, 2022	278.56	280.00	274.15	277.96
4266	NYSE	AMP	Tue, Sep 13, 2022	282.32	285.22	276.99	277.72
4265	NYSE	AMP	Mon, Sep 12, 2022	287.80	291.14	287.53	289.24
4264	NYSE	AMP	Fri, Sep 9, 2022	283.76	287.49	283.76	286.61
4263	NYSE	AMP	Thu, Sep 8, 2022	274.73	282.97	274.18	282.34
4262	NYSE	AMP	Wed, Sep 7, 2022	270.00	277.20	268.21	276.86
4261	NYSE	AMP	Tue, Sep 6, 2022	271.00	271.02	264.68	268.49
4260	NYSE	AMP	Fri, Sep 2, 2022	272.90	276.01	266.58	268.42
4259	NYSE	AMP	Thu, Sep 1, 2022	266.66	269.51	262.16	269.18
4258	NYSE	AMP	Wed, Aug 31, 2022	269.56	271.43	267.73	268.01
4257	NYSE	AMP	Tue, Aug 30, 2022	272.99	273.35	267.21	268.42
4256	NYSE	AMP	Mon, Aug 29, 2022	272.66	273.97	270.09	271.14
4255	NYSE	AMP	Fri, Aug 26, 2022	284.12	285.70	274.66	274.84
4254	NYSE	AMP	Thu, Aug 25, 2022	279.08	283.80	278.87	283.65
4253	NYSE	AMP	Wed, Aug 24, 2022	276.99	278.73	275.62	277.74
4252	NYSE	AMP	Tue, Aug 23, 2022	276.80	280.95	276.80	277.34
4251	NYSE	AMP	Mon, Aug 22, 2022	279.12	280.17	276.41	276.99
4250	NYSE	AMP	Fri, Aug 19, 2022	288.27	290.08	283.73	284.74
4249	NYSE	AMP	Thu, Aug 18, 2022	288.63	292.99	287.62	291.83
4248	NYSE	AMP	Wed, Aug 17, 2022	284.69	289.49	284.69	288.15
4247	NYSE	AMP	Tue, Aug 16, 2022	286.06	290.24	285.30	289.06
4246	NYSE	AMP	Mon, Aug 15, 2022	286.22	288.12	284.84	286.34
4245	NYSE	AMP	Fri, Aug 12, 2022	284.53	289.24	282.50	289.17
4244	NYSE	AMP	Thu, Aug 11, 2022	285.00	286.44	282.28	283.32
4243	NYSE	AMP	Wed, Aug 10, 2022	277.71	281.09	276.88	280.90
4242	NYSE	AMP	Tue, Aug 9, 2022	269.70	272.75	269.07	271.37
4241	NYSE	AMP	Mon, Aug 8, 2022	271.32	273.15	269.73	270.17
4240	NYSE	AMP	Fri, Aug 5, 2022	267.25	274.01	267.25	269.06
4239	NYSE	AMP	Thu, Aug 4, 2022	269.30	272.50	269.00	269.23
4238	NYSE	AMP	Wed, Aug 3, 2022	266.93	271.99	265.45	270.06
4237	NYSE	AMP	Tue, Aug 2, 2022	264.12	269.79	263.89	264.11
4236	NYSE	AMP	Mon, Aug 1, 2022	266.74	270.20	265.22	266.56
4235	NYSE	AMP	Fri, Jul 29, 2022	262.77	271.71	262.77	269.92
4234	NYSE	AMP	Thu, Jul 28, 2022	257.52	263.96	252.98	262.59
4233	NYSE	AMP	Wed, Jul 27, 2022	246.74	257.63	245.78	256.52
4232	NYSE	AMP	Tue, Jul 26, 2022	244.03	245.05	239.35	241.58
4231	NYSE	AMP	Mon, Jul 25, 2022	247.11	248.04	244.78	246.04
4230	NYSE	AMP	Fri, Jul 22, 2022	246.85	248.68	242.56	245.06
4229	NYSE	AMP	Thu, Jul 21, 2022	241.37	245.55	238.78	245.34
4228	NYSE	AMP	Wed, Jul 20, 2022	237.32	242.26	235.74	242.03
4227	NYSE	AMP	Tue, Jul 19, 2022	233.83	238.98	233.83	238.08
4226	NYSE	AMP	Mon, Jul 18, 2022	234.38	236.13	228.89	230.18
4225	NYSE	AMP	Fri, Jul 15, 2022	227.60	231.45	222.43	230.33
4224	NYSE	AMP	Thu, Jul 14, 2022	222.46	223.98	219.99	223.12
4223	NYSE	AMP	Wed, Jul 13, 2022	228.34	229.83	223.49	228.03
4222	NYSE	AMP	Tue, Jul 12, 2022	229.12	235.19	229.12	231.65
4221	NYSE	AMP	Mon, Jul 11, 2022	234.32	235.21	230.94	231.40
4220	NYSE	AMP	Fri, Jul 8, 2022	238.98	239.20	233.98	236.53
4219	NYSE	AMP	Thu, Jul 7, 2022	236.89	238.86	233.82	238.27
4218	NYSE	AMP	Wed, Jul 6, 2022	234.20	237.22	230.17	233.57
4217	NYSE	AMP	Tue, Jul 5, 2022	231.63	235.41	228.83	235.31
4216	NYSE	AMP	Fri, Jul 1, 2022	236.37	241.15	233.99	237.97
4215	NYSE	AMP	Thu, Jun 30, 2022	235.00	241.22	231.54	237.68
4214	NYSE	AMP	Wed, Jun 29, 2022	244.13	244.22	239.36	240.00
4213	NYSE	AMP	Tue, Jun 28, 2022	250.66	252.78	243.64	243.76
4212	NYSE	AMP	Mon, Jun 27, 2022	251.00	251.65	246.01	247.23
4211	NYSE	AMP	Fri, Jun 24, 2022	237.78	249.36	237.78	249.29
4210	NYSE	AMP	Thu, Jun 23, 2022	241.71	242.53	235.07	239.56
4209	NYSE	AMP	Wed, Jun 22, 2022	238.50	242.63	237.86	241.11
4208	NYSE	AMP	Tue, Jun 21, 2022	242.43	243.32	239.23	242.60
4207	NYSE	AMP	Fri, Jun 17, 2022	237.68	239.27	233.16	235.10
4206	NYSE	AMP	Thu, Jun 16, 2022	237.68	238.77	233.58	235.60
4205	NYSE	AMP	Wed, Jun 15, 2022	246.18	250.54	241.63	246.48
4204	NYSE	AMP	Tue, Jun 14, 2022	242.02	245.22	240.74	243.07
4203	NYSE	AMP	Mon, Jun 13, 2022	243.03	245.31	238.61	240.40
4202	NYSE	AMP	Fri, Jun 10, 2022	259.28	259.99	251.55	251.58
4201	NYSE	AMP	Thu, Jun 9, 2022	271.99	272.48	265.56	265.70
4200	NYSE	AMP	Wed, Jun 8, 2022	274.07	276.43	271.65	272.16
4199	NYSE	AMP	Tue, Jun 7, 2022	271.56	277.27	269.82	277.06
4198	NYSE	AMP	Mon, Jun 6, 2022	274.01	277.30	272.18	274.28
4197	NYSE	AMP	Fri, Jun 3, 2022	272.06	274.58	271.04	271.35
4196	NYSE	AMP	Thu, Jun 2, 2022	271.03	275.77	268.17	275.61
4195	NYSE	AMP	Wed, Jun 1, 2022	276.04	277.45	267.24	270.44
4194	NYSE	AMP	Tue, May 31, 2022	275.54	279.14	272.98	276.27
4193	NYSE	AMP	Fri, May 27, 2022	275.23	280.14	274.89	278.49
4192	NYSE	AMP	Thu, May 26, 2022	268.47	275.34	268.47	274.33
4191	NYSE	AMP	Wed, May 25, 2022	259.20	266.80	259.20	265.25
4190	NYSE	AMP	Tue, May 24, 2022	260.74	261.67	253.17	260.63
4189	NYSE	AMP	Mon, May 23, 2022	262.30	265.13	259.50	263.04
4188	NYSE	AMP	Fri, May 20, 2022	257.23	259.21	248.78	256.01
4187	NYSE	AMP	Thu, May 19, 2022	255.03	261.01	253.20	253.92
4186	NYSE	AMP	Wed, May 18, 2022	265.00	266.68	259.09	259.92
4185	NYSE	AMP	Tue, May 17, 2022	267.04	269.62	264.42	269.05
4184	NYSE	AMP	Mon, May 16, 2022	260.31	263.79	256.78	260.56
4183	NYSE	AMP	Fri, May 13, 2022	255.00	262.69	254.95	261.61
4182	NYSE	AMP	Thu, May 12, 2022	253.18	257.27	246.03	250.97
4181	NYSE	AMP	Wed, May 11, 2022	258.96	266.37	255.66	256.41
4180	NYSE	AMP	Tue, May 10, 2022	263.14	266.18	253.90	259.39
4179	NYSE	AMP	Mon, May 9, 2022	262.05	265.10	257.39	259.64
4178	NYSE	AMP	Fri, May 6, 2022	268.37	270.63	262.17	266.60
4177	NYSE	AMP	Thu, May 5, 2022	279.23	280.87	267.83	269.45
4176	NYSE	AMP	Wed, May 4, 2022	271.80	284.27	269.69	283.52
4175	NYSE	AMP	Tue, May 3, 2022	270.55	274.91	268.79	272.09
4174	NYSE	AMP	Mon, May 2, 2022	267.31	269.45	263.18	268.81
4173	NYSE	AMP	Fri, Apr 29, 2022	271.23	275.14	264.57	265.49
4172	NYSE	AMP	Thu, Apr 28, 2022	268.66	274.50	265.24	272.91
4171	NYSE	AMP	Wed, Apr 27, 2022	264.01	269.84	263.27	266.21
4170	NYSE	AMP	Tue, Apr 26, 2022	270.00	279.88	263.56	264.55
4169	NYSE	AMP	Mon, Apr 25, 2022	276.61	282.21	272.03	280.96
4168	NYSE	AMP	Fri, Apr 22, 2022	289.87	291.19	279.84	280.08
4167	NYSE	AMP	Thu, Apr 21, 2022	305.00	305.62	290.63	291.71
4166	NYSE	AMP	Wed, Apr 20, 2022	300.26	303.97	299.60	300.84
4165	NYSE	AMP	Tue, Apr 19, 2022	292.67	298.61	291.63	297.63
4164	NYSE	AMP	Mon, Apr 18, 2022	288.70	291.42	286.33	290.40
4163	NYSE	AMP	Thu, Apr 14, 2022	292.94	296.07	290.54	290.73
4162	NYSE	AMP	Wed, Apr 13, 2022	285.74	293.09	285.74	292.74
4161	NYSE	AMP	Tue, Apr 12, 2022	290.26	295.18	286.90	287.94
4160	NYSE	AMP	Mon, Apr 11, 2022	293.76	297.90	290.51	290.76
4159	NYSE	AMP	Fri, Apr 8, 2022	289.32	295.17	287.42	293.04
4158	NYSE	AMP	Thu, Apr 7, 2022	291.09	293.58	284.98	289.30
4157	NYSE	AMP	Wed, Apr 6, 2022	292.02	295.38	290.91	292.26
4156	NYSE	AMP	Tue, Apr 5, 2022	296.33	300.80	295.63	298.54
4155	NYSE	AMP	Mon, Apr 4, 2022	298.60	303.53	294.52	297.53
4154	NYSE	AMP	Fri, Apr 1, 2022	303.51	305.38	295.42	297.41
4153	NYSE	AMP	Thu, Mar 31, 2022	309.25	311.53	300.36	300.36
4152	NYSE	AMP	Wed, Mar 30, 2022	312.22	312.42	309.08	310.60
4151	NYSE	AMP	Tue, Mar 29, 2022	317.28	318.49	310.39	312.22
4150	NYSE	AMP	Mon, Mar 28, 2022	314.78	314.97	307.95	311.10
4149	NYSE	AMP	Fri, Mar 25, 2022	312.36	316.18	310.85	314.63
4148	NYSE	AMP	Thu, Mar 24, 2022	304.54	311.78	302.11	311.72
4147	NYSE	AMP	Wed, Mar 23, 2022	305.10	309.19	302.36	303.16
4146	NYSE	AMP	Tue, Mar 22, 2022	302.78	308.21	301.49	307.48
4145	NYSE	AMP	Mon, Mar 21, 2022	302.35	304.29	296.30	298.85
4144	NYSE	AMP	Fri, Mar 18, 2022	299.77	301.52	293.41	300.82
4143	NYSE	AMP	Thu, Mar 17, 2022	290.58	299.90	289.73	299.90
4142	NYSE	AMP	Wed, Mar 16, 2022	284.10	296.31	284.10	294.47
4141	NYSE	AMP	Tue, Mar 15, 2022	276.49	279.85	274.28	279.59
4140	NYSE	AMP	Mon, Mar 14, 2022	276.72	279.48	272.11	273.60
4139	NYSE	AMP	Fri, Mar 11, 2022	276.71	277.91	271.67	271.87
4138	NYSE	AMP	Thu, Mar 10, 2022	268.73	273.87	267.92	272.54
4137	NYSE	AMP	Wed, Mar 9, 2022	273.32	279.22	272.52	274.52
4136	NYSE	AMP	Tue, Mar 8, 2022	267.03	271.15	258.17	261.39
4135	NYSE	AMP	Mon, Mar 7, 2022	278.43	279.16	264.69	264.92
4134	NYSE	AMP	Fri, Mar 4, 2022	282.86	284.99	276.60	281.49
4133	NYSE	AMP	Thu, Mar 3, 2022	290.05	292.47	285.95	290.40
4132	NYSE	AMP	Wed, Mar 2, 2022	281.84	293.43	281.84	289.90
4131	NYSE	AMP	Tue, Mar 1, 2022	294.45	296.20	277.43	279.07
4130	NYSE	AMP	Mon, Feb 28, 2022	293.45	303.14	292.32	299.79
4129	NYSE	AMP	Fri, Feb 25, 2022	291.10	303.47	290.95	302.77
4128	NYSE	AMP	Thu, Feb 24, 2022	282.17	290.16	278.91	289.36
4127	NYSE	AMP	Wed, Feb 23, 2022	300.47	302.14	291.28	291.56
4126	NYSE	AMP	Tue, Feb 22, 2022	299.47	302.03	294.19	297.40
4125	NYSE	AMP	Fri, Feb 18, 2022	298.35	304.55	298.35	300.56
4124	NYSE	AMP	Thu, Feb 17, 2022	307.17	309.26	298.74	299.40
4123	NYSE	AMP	Wed, Feb 16, 2022	305.87	313.75	305.87	312.11
4122	NYSE	AMP	Tue, Feb 15, 2022	304.61	310.47	302.86	308.49
4121	NYSE	AMP	Mon, Feb 14, 2022	304.31	307.27	296.10	300.95
4120	NYSE	AMP	Fri, Feb 11, 2022	315.20	318.16	302.26	304.00
4119	NYSE	AMP	Thu, Feb 10, 2022	314.77	323.97	313.59	315.90
4118	NYSE	AMP	Wed, Feb 9, 2022	319.19	322.68	317.58	318.03
4117	NYSE	AMP	Tue, Feb 8, 2022	313.95	315.92	312.74	315.32
4116	NYSE	AMP	Mon, Feb 7, 2022	307.95	314.48	306.93	311.91
4115	NYSE	AMP	Fri, Feb 4, 2022	304.41	310.89	303.18	308.10
4114	NYSE	AMP	Thu, Feb 3, 2022	309.18	311.48	303.79	304.25
4113	NYSE	AMP	Wed, Feb 2, 2022	308.88	313.77	307.17	313.21
4112	NYSE	AMP	Tue, Feb 1, 2022	306.15	308.89	300.57	308.10
4111	NYSE	AMP	Mon, Jan 31, 2022	296.63	305.31	295.31	304.31
4110	NYSE	AMP	Fri, Jan 28, 2022	300.79	300.99	287.34	298.09
4109	NYSE	AMP	Thu, Jan 27, 2022	300.01	317.43	298.87	303.71
4108	NYSE	AMP	Wed, Jan 26, 2022	304.57	307.80	294.41	298.79
4107	NYSE	AMP	Tue, Jan 25, 2022	294.71	302.00	289.14	298.53
4106	NYSE	AMP	Mon, Jan 24, 2022	290.88	301.61	283.81	300.96
4105	NYSE	AMP	Fri, Jan 21, 2022	307.90	307.90	298.56	299.38
4104	NYSE	AMP	Thu, Jan 20, 2022	313.42	318.56	308.96	309.40
4103	NYSE	AMP	Wed, Jan 19, 2022	321.51	321.51	310.80	311.83
4102	NYSE	AMP	Tue, Jan 18, 2022	324.34	324.56	315.71	319.20
4101	NYSE	AMP	Fri, Jan 14, 2022	320.57	328.72	319.94	328.58
4100	NYSE	AMP	Thu, Jan 13, 2022	328.89	332.37	326.28	327.32
4099	NYSE	AMP	Wed, Jan 12, 2022	326.85	330.42	324.72	328.20
4098	NYSE	AMP	Tue, Jan 11, 2022	319.89	326.46	316.69	326.03
4097	NYSE	AMP	Mon, Jan 10, 2022	321.00	321.00	312.13	318.65
4096	NYSE	AMP	Fri, Jan 7, 2022	319.47	320.20	316.27	319.33
4095	NYSE	AMP	Thu, Jan 6, 2022	317.70	320.08	314.06	319.20
4094	NYSE	AMP	Wed, Jan 5, 2022	323.20	323.35	314.51	314.94
4093	NYSE	AMP	Tue, Jan 4, 2022	308.54	319.47	306.23	318.08
4092	NYSE	AMP	Mon, Jan 3, 2022	303.68	306.34	302.42	304.26
4091	NYSE	AMP	Fri, Dec 31, 2021	301.08	303.81	301.08	301.66
4090	NYSE	AMP	Thu, Dec 30, 2021	306.30	307.61	301.62	301.97
4089	NYSE	AMP	Wed, Dec 29, 2021	305.69	308.54	304.33	305.41
4088	NYSE	AMP	Tue, Dec 28, 2021	305.39	310.00	305.38	305.67
4087	NYSE	AMP	Mon, Dec 27, 2021	304.45	307.74	302.74	307.39
4086	NYSE	AMP	Thu, Dec 23, 2021	299.84	304.13	299.84	302.28
4085	NYSE	AMP	Wed, Dec 22, 2021	294.80	299.66	293.99	298.69
4084	NYSE	AMP	Tue, Dec 21, 2021	287.81	295.63	287.71	294.50
4083	NYSE	AMP	Mon, Dec 20, 2021	290.45	290.45	278.69	283.82
4082	NYSE	AMP	Fri, Dec 17, 2021	298.87	299.71	292.20	294.63
4081	NYSE	AMP	Thu, Dec 16, 2021	302.32	305.50	298.74	300.23
4080	NYSE	AMP	Wed, Dec 15, 2021	293.48	298.30	290.14	298.24
4079	NYSE	AMP	Tue, Dec 14, 2021	292.01	296.13	291.20	292.24
4078	NYSE	AMP	Mon, Dec 13, 2021	297.37	297.37	291.29	292.84
4077	NYSE	AMP	Fri, Dec 10, 2021	299.49	299.94	293.37	297.81
4076	NYSE	AMP	Thu, Dec 9, 2021	298.82	300.23	296.49	297.35
4075	NYSE	AMP	Wed, Dec 8, 2021	301.05	304.38	298.76	300.58
4074	NYSE	AMP	Tue, Dec 7, 2021	298.56	303.17	297.94	301.58
4073	NYSE	AMP	Mon, Dec 6, 2021	293.84	296.30	290.92	293.64
4072	NYSE	AMP	Fri, Dec 3, 2021	297.20	297.57	286.39	290.20
4071	NYSE	AMP	Thu, Dec 2, 2021	287.70	297.28	286.20	295.78
4070	NYSE	AMP	Wed, Dec 1, 2021	296.45	299.36	284.72	284.94
4069	NYSE	AMP	Tue, Nov 30, 2021	289.02	291.65	285.30	289.60
4068	NYSE	AMP	Mon, Nov 29, 2021	297.65	297.65	288.41	293.71
4067	NYSE	AMP	Fri, Nov 26, 2021	291.75	294.97	285.51	291.74
4066	NYSE	AMP	Wed, Nov 24, 2021	301.53	303.77	299.18	302.46
4065	NYSE	AMP	Tue, Nov 23, 2021	301.35	304.63	299.72	303.97
4064	NYSE	AMP	Mon, Nov 22, 2021	303.22	306.41	299.07	301.31
4063	NYSE	AMP	Fri, Nov 19, 2021	300.05	301.93	295.09	299.55
4062	NYSE	AMP	Thu, Nov 18, 2021	304.10	305.46	300.23	303.17
4061	NYSE	AMP	Wed, Nov 17, 2021	308.00	308.55	301.58	302.41
4060	NYSE	AMP	Tue, Nov 16, 2021	308.08	312.15	305.60	308.68
4059	NYSE	AMP	Mon, Nov 15, 2021	308.85	310.55	306.83	307.68
4058	NYSE	AMP	Fri, Nov 12, 2021	305.98	309.06	304.20	308.53
4057	NYSE	AMP	Thu, Nov 11, 2021	304.35	308.12	303.54	306.11
4056	NYSE	AMP	Wed, Nov 10, 2021	303.49	308.25	302.20	304.83
4055	NYSE	AMP	Tue, Nov 9, 2021	305.12	306.89	302.55	305.20
4054	NYSE	AMP	Mon, Nov 8, 2021	307.15	309.10	305.73	306.93
4053	NYSE	AMP	Fri, Nov 5, 2021	308.30	310.26	304.88	305.24
4052	NYSE	AMP	Thu, Nov 4, 2021	309.70	309.98	303.71	305.56
4051	NYSE	AMP	Wed, Nov 3, 2021	305.84	311.18	305.84	310.24
4050	NYSE	AMP	Tue, Nov 2, 2021	306.00	309.99	305.76	307.87
4049	NYSE	AMP	Mon, Nov 1, 2021	303.48	305.97	301.59	305.77
4048	NYSE	AMP	Fri, Oct 29, 2021	302.64	306.26	300.66	302.13
4047	NYSE	AMP	Thu, Oct 28, 2021	297.88	303.61	297.88	303.53
4046	NYSE	AMP	Wed, Oct 27, 2021	305.00	307.55	295.50	296.32
4045	NYSE	AMP	Tue, Oct 26, 2021	299.76	301.00	297.31	297.31
4044	NYSE	AMP	Mon, Oct 25, 2021	299.30	300.58	297.11	298.00
4043	NYSE	AMP	Fri, Oct 22, 2021	296.62	298.94	295.32	298.20
4042	NYSE	AMP	Thu, Oct 21, 2021	296.20	298.00	294.77	296.11
4041	NYSE	AMP	Wed, Oct 20, 2021	292.11	297.38	291.41	296.73
4040	NYSE	AMP	Tue, Oct 19, 2021	290.85	293.75	289.50	293.18
4039	NYSE	AMP	Mon, Oct 18, 2021	289.24	290.60	286.90	289.01
4038	NYSE	AMP	Fri, Oct 15, 2021	289.43	292.30	287.48	289.87
4037	NYSE	AMP	Thu, Oct 14, 2021	282.15	285.94	280.15	285.83
4036	NYSE	AMP	Wed, Oct 13, 2021	279.35	279.74	272.98	278.35
4035	NYSE	AMP	Tue, Oct 12, 2021	277.98	280.79	274.58	279.49
4034	NYSE	AMP	Mon, Oct 11, 2021	278.83	284.09	277.18	277.23
4033	NYSE	AMP	Fri, Oct 8, 2021	276.60	281.67	275.55	279.10
4032	NYSE	AMP	Thu, Oct 7, 2021	275.73	280.89	275.73	276.35
4031	NYSE	AMP	Wed, Oct 6, 2021	268.87	273.84	267.03	273.19
4030	NYSE	AMP	Tue, Oct 5, 2021	266.87	274.02	266.04	272.93
4029	NYSE	AMP	Mon, Oct 4, 2021	266.82	271.80	263.45	264.89
4028	NYSE	AMP	Fri, Oct 1, 2021	265.52	270.43	262.89	268.53
4027	NYSE	AMP	Thu, Sep 30, 2021	272.54	273.26	263.98	264.12
4026	NYSE	AMP	Wed, Sep 29, 2021	272.14	273.17	269.56	270.71
4025	NYSE	AMP	Tue, Sep 28, 2021	276.94	279.00	270.79	271.15
4024	NYSE	AMP	Mon, Sep 27, 2021	272.18	278.46	272.18	277.60
4023	NYSE	AMP	Fri, Sep 24, 2021	267.30	272.18	267.25	271.40
4022	NYSE	AMP	Thu, Sep 23, 2021	261.95	270.23	261.91	267.75
4021	NYSE	AMP	Wed, Sep 22, 2021	257.20	260.75	255.87	259.13
4020	NYSE	AMP	Tue, Sep 21, 2021	258.69	258.74	252.20	253.50
4019	NYSE	AMP	Mon, Sep 20, 2021	262.53	262.53	251.49	256.31
4018	NYSE	AMP	Fri, Sep 17, 2021	270.48	273.71	267.70	269.55
4017	NYSE	AMP	Thu, Sep 16, 2021	272.28	273.66	268.72	271.25
4016	NYSE	AMP	Wed, Sep 15, 2021	267.04	273.07	266.00	271.27
4015	NYSE	AMP	Tue, Sep 14, 2021	269.94	271.33	265.84	266.58
4014	NYSE	AMP	Mon, Sep 13, 2021	270.01	270.52	266.97	269.59
4013	NYSE	AMP	Fri, Sep 10, 2021	272.22	272.22	266.65	266.73
4012	NYSE	AMP	Thu, Sep 9, 2021	269.01	273.23	268.50	269.55
4011	NYSE	AMP	Wed, Sep 8, 2021	269.65	271.00	267.33	269.10
4010	NYSE	AMP	Tue, Sep 7, 2021	271.97	274.11	269.81	269.84
4009	NYSE	AMP	Fri, Sep 3, 2021	272.98	275.00	271.44	272.35
4008	NYSE	AMP	Thu, Sep 2, 2021	273.59	274.64	272.29	273.94
4007	NYSE	AMP	Wed, Sep 1, 2021	272.45	273.17	268.58	272.28
4006	NYSE	AMP	Tue, Aug 31, 2021	272.97	274.50	271.43	272.91
4005	NYSE	AMP	Mon, Aug 30, 2021	277.63	277.95	272.71	272.78
4004	NYSE	AMP	Fri, Aug 27, 2021	270.87	276.59	270.54	276.42
4003	NYSE	AMP	Thu, Aug 26, 2021	273.34	273.34	269.99	270.02
4002	NYSE	AMP	Wed, Aug 25, 2021	269.22	274.22	268.48	272.68
4001	NYSE	AMP	Tue, Aug 24, 2021	265.57	268.72	265.30	268.14
4000	NYSE	AMP	Mon, Aug 23, 2021	263.08	266.33	262.00	265.02
3999	NYSE	AMP	Fri, Aug 20, 2021	260.61	263.67	259.72	261.60
3998	NYSE	AMP	Thu, Aug 19, 2021	260.07	264.42	258.67	260.36
3997	NYSE	AMP	Wed, Aug 18, 2021	267.44	269.25	263.66	264.02
3996	NYSE	AMP	Tue, Aug 17, 2021	268.97	270.86	265.69	268.73
3995	NYSE	AMP	Mon, Aug 16, 2021	270.84	272.41	268.45	271.26
3994	NYSE	AMP	Fri, Aug 13, 2021	272.81	273.59	270.45	272.17
3993	NYSE	AMP	Thu, Aug 12, 2021	269.80	273.18	269.61	272.80
3992	NYSE	AMP	Wed, Aug 11, 2021	268.45	272.94	267.73	271.32
3991	NYSE	AMP	Tue, Aug 10, 2021	266.12	270.39	264.43	268.43
3990	NYSE	AMP	Mon, Aug 9, 2021	264.93	267.04	262.53	265.61
3989	NYSE	AMP	Fri, Aug 6, 2021	263.38	266.43	262.45	265.59
3988	NYSE	AMP	Thu, Aug 5, 2021	257.67	261.70	256.52	260.56
3987	NYSE	AMP	Wed, Aug 4, 2021	257.33	260.03	255.29	255.56
3986	NYSE	AMP	Tue, Aug 3, 2021	259.05	260.54	254.61	259.87
3985	NYSE	AMP	Mon, Aug 2, 2021	259.62	263.15	257.88	258.42
3984	NYSE	AMP	Fri, Jul 30, 2021	258.51	261.92	257.35	257.56
3983	NYSE	AMP	Thu, Jul 29, 2021	254.82	260.05	253.29	259.21
3982	NYSE	AMP	Wed, Jul 28, 2021	251.55	254.27	248.89	252.06
3981	NYSE	AMP	Tue, Jul 27, 2021	241.74	252.31	241.74	249.55
3980	NYSE	AMP	Mon, Jul 26, 2021	249.49	252.44	248.53	251.15
3979	NYSE	AMP	Fri, Jul 23, 2021	248.20	250.69	247.84	248.89
3978	NYSE	AMP	Thu, Jul 22, 2021	250.14	250.52	246.70	246.88
3977	NYSE	AMP	Wed, Jul 21, 2021	248.46	252.78	247.71	251.12
3976	NYSE	AMP	Tue, Jul 20, 2021	237.89	247.37	237.89	245.82
3975	NYSE	AMP	Mon, Jul 19, 2021	241.95	242.23	236.55	238.11
3974	NYSE	AMP	Fri, Jul 16, 2021	249.63	250.12	246.66	246.78
3973	NYSE	AMP	Thu, Jul 15, 2021	244.83	250.83	244.68	248.86
3972	NYSE	AMP	Wed, Jul 14, 2021	249.26	251.32	245.04	246.85
3971	NYSE	AMP	Tue, Jul 13, 2021	251.57	251.98	248.64	249.60
3970	NYSE	AMP	Mon, Jul 12, 2021	246.73	252.17	246.64	251.65
3969	NYSE	AMP	Fri, Jul 9, 2021	245.53	249.06	244.21	248.95
3968	NYSE	AMP	Thu, Jul 8, 2021	245.07	246.82	240.42	241.33
3967	NYSE	AMP	Wed, Jul 7, 2021	245.05	249.13	245.05	248.93
3966	NYSE	AMP	Tue, Jul 6, 2021	250.02	250.66	246.00	247.19
3965	NYSE	AMP	Fri, Jul 2, 2021	250.54	251.65	250.07	250.92
3964	NYSE	AMP	Thu, Jul 1, 2021	250.37	252.20	249.05	250.99
3963	NYSE	AMP	Wed, Jun 30, 2021	247.26	249.78	247.06	248.88
3962	NYSE	AMP	Tue, Jun 29, 2021	248.75	250.29	247.31	248.19
3961	NYSE	AMP	Mon, Jun 28, 2021	247.78	248.33	245.44	246.57
3960	NYSE	AMP	Fri, Jun 25, 2021	246.76	249.89	246.08	248.64
3959	NYSE	AMP	Thu, Jun 24, 2021	245.36	246.00	242.41	245.44
3958	NYSE	AMP	Wed, Jun 23, 2021	242.99	244.49	241.33	243.07
3957	NYSE	AMP	Tue, Jun 22, 2021	241.43	244.74	239.13	242.97
3956	NYSE	AMP	Mon, Jun 21, 2021	239.27	242.28	238.73	241.35
3955	NYSE	AMP	Fri, Jun 18, 2021	240.28	240.71	236.35	236.66
3954	NYSE	AMP	Thu, Jun 17, 2021	254.65	254.65	243.46	244.96
3953	NYSE	AMP	Wed, Jun 16, 2021	254.15	255.23	249.25	253.61
3952	NYSE	AMP	Tue, Jun 15, 2021	254.01	256.89	252.14	254.92
3951	NYSE	AMP	Mon, Jun 14, 2021	258.26	258.50	253.27	254.62
3950	NYSE	AMP	Fri, Jun 11, 2021	258.12	259.07	257.27	258.56
3949	NYSE	AMP	Thu, Jun 10, 2021	263.31	264.39	256.85	257.32
3948	NYSE	AMP	Wed, Jun 9, 2021	262.26	263.19	260.31	260.72
3947	NYSE	AMP	Tue, Jun 8, 2021	263.53	265.08	260.31	263.91
3946	NYSE	AMP	Mon, Jun 7, 2021	266.82	266.82	264.36	264.86
3945	NYSE	AMP	Fri, Jun 4, 2021	263.65	265.57	261.37	265.41
3944	NYSE	AMP	Thu, Jun 3, 2021	261.83	266.45	260.97	263.82
3943	NYSE	AMP	Wed, Jun 2, 2021	262.28	263.06	259.13	262.69
3942	NYSE	AMP	Tue, Jun 1, 2021	263.16	263.79	260.41	262.28
3941	NYSE	AMP	Fri, May 28, 2021	261.31	261.50	256.90	259.84
3940	NYSE	AMP	Thu, May 27, 2021	258.64	260.96	256.84	260.30
3939	NYSE	AMP	Wed, May 26, 2021	254.98	257.39	252.29	255.73
3938	NYSE	AMP	Tue, May 25, 2021	256.19	258.98	253.49	253.50
3937	NYSE	AMP	Mon, May 24, 2021	255.81	256.48	253.51	254.71
3936	NYSE	AMP	Fri, May 21, 2021	253.38	256.89	253.38	254.27
3935	NYSE	AMP	Thu, May 20, 2021	252.63	255.24	250.72	252.74
3934	NYSE	AMP	Wed, May 19, 2021	248.24	252.41	247.31	252.26
3933	NYSE	AMP	Tue, May 18, 2021	257.42	259.05	252.50	252.78
3932	NYSE	AMP	Mon, May 17, 2021	256.76	258.63	254.07	257.15
3931	NYSE	AMP	Fri, May 14, 2021	254.96	260.22	252.99	258.34
3930	NYSE	AMP	Thu, May 13, 2021	249.60	256.06	249.60	253.92
3929	NYSE	AMP	Wed, May 12, 2021	258.99	261.45	249.61	250.84
3928	NYSE	AMP	Tue, May 11, 2021	260.09	261.70	255.02	258.15
3927	NYSE	AMP	Mon, May 10, 2021	266.48	269.29	264.06	264.10
3926	NYSE	AMP	Fri, May 7, 2021	259.73	266.41	258.86	265.65
3925	NYSE	AMP	Thu, May 6, 2021	261.30	263.74	258.48	262.47
3924	NYSE	AMP	Wed, May 5, 2021	259.96	262.90	257.19	261.25
3923	NYSE	AMP	Tue, May 4, 2021	256.03	258.38	252.08	257.53
3922	NYSE	AMP	Mon, May 3, 2021	261.23	261.74	256.93	257.85
3921	NYSE	AMP	Fri, Apr 30, 2021	259.70	260.78	256.27	258.40
3920	NYSE	AMP	Thu, Apr 29, 2021	260.00	261.84	257.53	260.84
3919	NYSE	AMP	Wed, Apr 28, 2021	256.41	257.72	254.76	256.62
3918	NYSE	AMP	Tue, Apr 27, 2021	250.99	259.64	250.99	256.53
3917	NYSE	AMP	Mon, Apr 26, 2021	249.63	251.26	247.17	247.50
3916	NYSE	AMP	Fri, Apr 23, 2021	243.85	250.00	242.65	249.14
3915	NYSE	AMP	Thu, Apr 22, 2021	247.54	247.54	242.18	242.90
3914	NYSE	AMP	Wed, Apr 21, 2021	240.95	247.60	240.43	247.33
3913	NYSE	AMP	Tue, Apr 20, 2021	245.02	245.65	240.36	242.38
3912	NYSE	AMP	Mon, Apr 19, 2021	248.70	249.67	246.03	246.71
3911	NYSE	AMP	Fri, Apr 16, 2021	248.98	249.22	246.26	248.77
3910	NYSE	AMP	Thu, Apr 15, 2021	248.04	249.27	244.77	247.52
3909	NYSE	AMP	Wed, Apr 14, 2021	242.92	248.63	241.81	246.93
3908	NYSE	AMP	Tue, Apr 13, 2021	244.44	245.05	240.99	243.29
3907	NYSE	AMP	Mon, Apr 12, 2021	241.75	246.39	240.86	245.67
3906	NYSE	AMP	Fri, Apr 9, 2021	239.32	241.18	237.90	240.79
3905	NYSE	AMP	Thu, Apr 8, 2021	237.67	238.20	234.72	237.06
3904	NYSE	AMP	Wed, Apr 7, 2021	237.11	238.91	235.15	238.09
3903	NYSE	AMP	Tue, Apr 6, 2021	238.29	239.65	235.74	236.43
3902	NYSE	AMP	Mon, Apr 5, 2021	238.45	240.52	235.97	238.28
3901	NYSE	AMP	Thu, Apr 1, 2021	234.05	235.55	232.69	235.41
3900	NYSE	AMP	Wed, Mar 31, 2021	232.53	235.16	231.69	232.45
3899	NYSE	AMP	Tue, Mar 30, 2021	230.44	233.86	230.39	232.80
3898	NYSE	AMP	Mon, Mar 29, 2021	229.85	231.68	226.11	229.28
3897	NYSE	AMP	Fri, Mar 26, 2021	229.51	232.66	226.54	232.58
3896	NYSE	AMP	Thu, Mar 25, 2021	222.53	228.40	219.18	227.69
3895	NYSE	AMP	Wed, Mar 24, 2021	223.60	228.38	222.47	222.47
3894	NYSE	AMP	Tue, Mar 23, 2021	227.79	229.16	220.82	221.57
3893	NYSE	AMP	Mon, Mar 22, 2021	228.42	230.08	225.83	229.18
3892	NYSE	AMP	Fri, Mar 19, 2021	225.18	230.34	221.90	228.43
3891	NYSE	AMP	Thu, Mar 18, 2021	227.01	236.44	225.67	226.90
3890	NYSE	AMP	Wed, Mar 17, 2021	221.76	225.53	220.31	225.49
3889	NYSE	AMP	Tue, Mar 16, 2021	226.28	227.62	220.40	221.12
3888	NYSE	AMP	Mon, Mar 15, 2021	226.13	228.18	221.83	228.13
3887	NYSE	AMP	Fri, Mar 12, 2021	229.18	229.42	224.54	225.49
3886	NYSE	AMP	Thu, Mar 11, 2021	224.94	229.34	222.25	226.54
3885	NYSE	AMP	Wed, Mar 10, 2021	225.75	228.49	224.47	225.65
3884	NYSE	AMP	Tue, Mar 9, 2021	223.66	227.04	221.30	223.50
3883	NYSE	AMP	Mon, Mar 8, 2021	225.00	230.00	223.48	224.07
3882	NYSE	AMP	Fri, Mar 5, 2021	221.26	223.30	213.90	222.30
3881	NYSE	AMP	Thu, Mar 4, 2021	221.91	224.27	213.38	217.24
3880	NYSE	AMP	Wed, Mar 3, 2021	226.75	228.26	223.38	223.69
3879	NYSE	AMP	Tue, Mar 2, 2021	228.27	229.07	225.79	225.79
3878	NYSE	AMP	Mon, Mar 1, 2021	224.98	230.73	224.98	229.08
3877	NYSE	AMP	Fri, Feb 26, 2021	224.10	226.29	220.38	221.24
3876	NYSE	AMP	Thu, Feb 25, 2021	233.49	233.91	223.11	223.94
3875	NYSE	AMP	Wed, Feb 24, 2021	226.25	232.81	225.21	232.10
3874	NYSE	AMP	Tue, Feb 23, 2021	227.96	227.96	222.81	226.50
3873	NYSE	AMP	Mon, Feb 22, 2021	223.46	227.93	222.14	225.88
3872	NYSE	AMP	Fri, Feb 19, 2021	215.75	224.70	214.31	224.49
3871	NYSE	AMP	Thu, Feb 18, 2021	215.75	217.30	212.80	214.20
3870	NYSE	AMP	Wed, Feb 17, 2021	219.16	219.80	216.30	218.39
3869	NYSE	AMP	Tue, Feb 16, 2021	219.75	221.37	218.65	220.19
3868	NYSE	AMP	Fri, Feb 12, 2021	214.00	218.35	213.79	218.08
3867	NYSE	AMP	Thu, Feb 11, 2021	215.00	215.91	212.96	214.70
3866	NYSE	AMP	Wed, Feb 10, 2021	215.23	217.74	213.74	214.01
3865	NYSE	AMP	Tue, Feb 9, 2021	212.83	215.45	211.46	214.66
3864	NYSE	AMP	Mon, Feb 8, 2021	211.31	213.51	210.94	213.31
3863	NYSE	AMP	Fri, Feb 5, 2021	210.69	213.29	209.89	211.06
3862	NYSE	AMP	Thu, Feb 4, 2021	202.47	209.43	202.27	209.31
3861	NYSE	AMP	Wed, Feb 3, 2021	204.35	205.30	201.04	201.86
3860	NYSE	AMP	Tue, Feb 2, 2021	203.63	206.20	202.74	205.09
3859	NYSE	AMP	Mon, Feb 1, 2021	199.82	201.06	196.77	200.84
3858	NYSE	AMP	Fri, Jan 29, 2021	204.97	204.97	197.81	197.87
3857	NYSE	AMP	Thu, Jan 28, 2021	204.47	209.41	199.31	206.66
3856	NYSE	AMP	Wed, Jan 27, 2021	207.28	209.96	201.06	201.46
3855	NYSE	AMP	Tue, Jan 26, 2021	213.23	213.41	210.34	211.27
3854	NYSE	AMP	Mon, Jan 25, 2021	210.33	213.47	209.35	211.61
3853	NYSE	AMP	Fri, Jan 22, 2021	210.40	212.45	210.00	211.79
3852	NYSE	AMP	Thu, Jan 21, 2021	213.40	214.50	211.94	211.94
3851	NYSE	AMP	Wed, Jan 20, 2021	213.74	214.49	211.39	213.16
3850	NYSE	AMP	Tue, Jan 19, 2021	209.60	213.73	209.27	212.99
3849	NYSE	AMP	Fri, Jan 15, 2021	204.63	208.53	203.43	208.28
3848	NYSE	AMP	Thu, Jan 14, 2021	203.97	207.28	202.53	206.95
3847	NYSE	AMP	Wed, Jan 13, 2021	204.56	204.86	201.50	203.07
3846	NYSE	AMP	Tue, Jan 12, 2021	202.09	206.15	201.34	204.55
3845	NYSE	AMP	Mon, Jan 11, 2021	199.22	201.96	199.11	201.58
3844	NYSE	AMP	Fri, Jan 8, 2021	200.75	201.64	198.52	201.55
3843	NYSE	AMP	Thu, Jan 7, 2021	200.00	202.18	199.41	200.13
3842	NYSE	AMP	Wed, Jan 6, 2021	191.26	199.94	190.83	197.74
3841	NYSE	AMP	Tue, Jan 5, 2021	188.11	189.85	185.71	187.01
3840	NYSE	AMP	Mon, Jan 4, 2021	195.30	195.90	185.80	188.11
3839	NYSE	AMP	Thu, Dec 31, 2020	191.21	194.66	191.13	194.33
3838	NYSE	AMP	Wed, Dec 30, 2020	188.83	192.50	188.83	191.35
3837	NYSE	AMP	Tue, Dec 29, 2020	190.97	191.36	188.84	189.07
3836	NYSE	AMP	Mon, Dec 28, 2020	191.16	193.07	189.93	189.98
3835	NYSE	AMP	Thu, Dec 24, 2020	188.98	189.88	186.95	189.70
3834	NYSE	AMP	Wed, Dec 23, 2020	185.63	189.69	185.63	188.54
3833	NYSE	AMP	Tue, Dec 22, 2020	187.24	187.72	184.44	185.06
3832	NYSE	AMP	Mon, Dec 21, 2020	186.55	187.77	182.83	186.76
3831	NYSE	AMP	Fri, Dec 18, 2020	188.05	190.32	185.63	186.94
3830	NYSE	AMP	Thu, Dec 17, 2020	190.20	190.79	188.17	190.05
3829	NYSE	AMP	Wed, Dec 16, 2020	192.25	192.68	188.86	189.74
3828	NYSE	AMP	Tue, Dec 15, 2020	193.09	193.15	189.64	190.77
3827	NYSE	AMP	Mon, Dec 14, 2020	194.61	194.61	190.89	190.99
3826	NYSE	AMP	Fri, Dec 11, 2020	190.38	192.33	189.48	191.74
3825	NYSE	AMP	Thu, Dec 10, 2020	191.20	193.12	190.27	192.85
3824	NYSE	AMP	Wed, Dec 9, 2020	194.02	196.42	191.81	193.24
3823	NYSE	AMP	Tue, Dec 8, 2020	192.39	193.70	191.56	192.51
3822	NYSE	AMP	Mon, Dec 7, 2020	195.14	195.34	192.56	194.44
3821	NYSE	AMP	Fri, Dec 4, 2020	196.05	198.16	195.43	196.28
3820	NYSE	AMP	Thu, Dec 3, 2020	193.08	196.69	192.85	194.71
3819	NYSE	AMP	Wed, Dec 2, 2020	189.95	193.86	189.31	193.44
3818	NYSE	AMP	Tue, Dec 1, 2020	189.51	190.79	187.93	190.25
3817	NYSE	AMP	Mon, Nov 30, 2020	188.35	190.12	184.74	185.24
3816	NYSE	AMP	Fri, Nov 27, 2020	190.08	191.50	189.25	190.75
3815	NYSE	AMP	Wed, Nov 25, 2020	191.79	191.94	188.48	190.19
3814	NYSE	AMP	Tue, Nov 24, 2020	186.81	193.19	185.72	192.67
3813	NYSE	AMP	Mon, Nov 23, 2020	181.73	184.25	181.08	183.76
3812	NYSE	AMP	Fri, Nov 20, 2020	182.81	182.99	179.77	179.80
3811	NYSE	AMP	Thu, Nov 19, 2020	181.82	184.10	180.26	183.63
3810	NYSE	AMP	Wed, Nov 18, 2020	184.50	188.44	183.28	183.33
3809	NYSE	AMP	Tue, Nov 17, 2020	183.61	185.08	181.51	184.23
3808	NYSE	AMP	Mon, Nov 16, 2020	188.46	188.57	184.32	185.97
3807	NYSE	AMP	Fri, Nov 13, 2020	179.58	185.62	178.99	184.88
3806	NYSE	AMP	Thu, Nov 12, 2020	180.38	180.88	175.67	177.30
3805	NYSE	AMP	Wed, Nov 11, 2020	185.16	185.18	180.03	181.30
3804	NYSE	AMP	Tue, Nov 10, 2020	182.74	184.53	178.65	183.17
3803	NYSE	AMP	Mon, Nov 9, 2020	182.58	187.48	182.18	182.94
3802	NYSE	AMP	Fri, Nov 6, 2020	172.95	172.95	168.70	169.78
3801	NYSE	AMP	Thu, Nov 5, 2020	170.86	174.63	170.53	171.65
3800	NYSE	AMP	Wed, Nov 4, 2020	164.49	172.94	161.94	168.40
3799	NYSE	AMP	Tue, Nov 3, 2020	167.00	170.10	166.40	167.45
3798	NYSE	AMP	Mon, Nov 2, 2020	163.86	165.53	162.39	164.45
3797	NYSE	AMP	Fri, Oct 30, 2020	159.92	161.49	157.83	160.83
3796	NYSE	AMP	Thu, Oct 29, 2020	158.98	162.76	155.33	161.11
3795	NYSE	AMP	Wed, Oct 28, 2020	159.01	161.15	156.54	158.25
3794	NYSE	AMP	Tue, Oct 27, 2020	165.74	165.74	162.02	162.39
3793	NYSE	AMP	Mon, Oct 26, 2020	167.76	168.24	163.44	165.61
3792	NYSE	AMP	Fri, Oct 23, 2020	171.73	172.40	169.81	170.39
3791	NYSE	AMP	Thu, Oct 22, 2020	167.16	170.79	166.21	170.32
3790	NYSE	AMP	Wed, Oct 21, 2020	168.16	170.24	166.69	166.75
3789	NYSE	AMP	Tue, Oct 20, 2020	169.29	171.10	167.53	167.99
3788	NYSE	AMP	Mon, Oct 19, 2020	171.40	173.11	168.66	169.04
3787	NYSE	AMP	Fri, Oct 16, 2020	171.48	171.78	168.57	169.95
3786	NYSE	AMP	Thu, Oct 15, 2020	164.55	171.68	164.11	170.98
3785	NYSE	AMP	Wed, Oct 14, 2020	167.56	169.15	166.62	167.07
3784	NYSE	AMP	Tue, Oct 13, 2020	170.75	171.95	165.96	166.73
3783	NYSE	AMP	Mon, Oct 12, 2020	169.75	172.93	169.75	172.04
3782	NYSE	AMP	Fri, Oct 9, 2020	170.00	171.67	169.13	170.34
3781	NYSE	AMP	Thu, Oct 8, 2020	166.58	169.50	165.40	169.31
3780	NYSE	AMP	Wed, Oct 7, 2020	162.62	165.67	161.81	164.89
3779	NYSE	AMP	Tue, Oct 6, 2020	164.52	165.56	159.44	159.80
3778	NYSE	AMP	Mon, Oct 5, 2020	161.04	163.42	160.87	162.66
3777	NYSE	AMP	Fri, Oct 2, 2020	152.15	160.69	152.02	158.85
3776	NYSE	AMP	Thu, Oct 1, 2020	155.19	156.91	153.17	155.31
3775	NYSE	AMP	Wed, Sep 30, 2020	151.63	156.38	150.84	154.11
3774	NYSE	AMP	Tue, Sep 29, 2020	150.25	151.54	147.00	150.38
3773	NYSE	AMP	Mon, Sep 28, 2020	149.72	152.80	147.90	151.48
3772	NYSE	AMP	Fri, Sep 25, 2020	142.77	148.06	142.64	146.74
3771	NYSE	AMP	Thu, Sep 24, 2020	145.46	147.06	141.82	144.61
3770	NYSE	AMP	Wed, Sep 23, 2020	149.34	151.24	145.19	145.35
3769	NYSE	AMP	Tue, Sep 22, 2020	150.11	152.37	147.16	148.69
3768	NYSE	AMP	Mon, Sep 21, 2020	153.62	155.14	147.68	150.39
3767	NYSE	AMP	Fri, Sep 18, 2020	156.70	159.58	155.61	157.71
3766	NYSE	AMP	Thu, Sep 17, 2020	154.90	157.50	153.21	157.00
3765	NYSE	AMP	Wed, Sep 16, 2020	154.28	159.75	153.86	157.43
3764	NYSE	AMP	Tue, Sep 15, 2020	156.05	156.14	153.38	153.85
3763	NYSE	AMP	Mon, Sep 14, 2020	153.50	156.88	153.42	156.03
3762	NYSE	AMP	Fri, Sep 11, 2020	150.68	153.15	149.91	152.10
3761	NYSE	AMP	Thu, Sep 10, 2020	150.45	152.36	149.39	150.07
3760	NYSE	AMP	Wed, Sep 9, 2020	150.97	151.54	148.39	150.10
3759	NYSE	AMP	Tue, Sep 8, 2020	154.36	154.50	148.88	149.51
3758	NYSE	AMP	Fri, Sep 4, 2020	159.44	160.28	153.50	156.54
3757	NYSE	AMP	Thu, Sep 3, 2020	160.64	163.51	154.96	156.34
3756	NYSE	AMP	Wed, Sep 2, 2020	157.03	160.69	156.37	159.73
3755	NYSE	AMP	Tue, Sep 1, 2020	155.59	157.43	154.10	157.16
3754	NYSE	AMP	Mon, Aug 31, 2020	158.89	158.89	156.79	156.80
3753	NYSE	AMP	Fri, Aug 28, 2020	160.02	160.02	156.96	158.89
3752	NYSE	AMP	Thu, Aug 27, 2020	155.78	160.49	155.50	159.10
3751	NYSE	AMP	Wed, Aug 26, 2020	156.77	156.92	155.03	155.74
3750	NYSE	AMP	Tue, Aug 25, 2020	159.48	159.88	156.86	156.99
3749	NYSE	AMP	Mon, Aug 24, 2020	155.38	157.75	155.33	157.72
3748	NYSE	AMP	Fri, Aug 21, 2020	155.24	156.79	153.92	154.51
3747	NYSE	AMP	Thu, Aug 20, 2020	155.24	157.39	154.27	155.14
3746	NYSE	AMP	Wed, Aug 19, 2020	156.65	160.06	156.57	156.85
3745	NYSE	AMP	Tue, Aug 18, 2020	158.05	158.35	156.34	156.50
3744	NYSE	AMP	Mon, Aug 17, 2020	159.69	159.82	157.76	157.83
3743	NYSE	AMP	Fri, Aug 14, 2020	158.38	160.98	157.82	159.66
3742	NYSE	AMP	Thu, Aug 13, 2020	159.67	161.25	158.78	159.00
3741	NYSE	AMP	Wed, Aug 12, 2020	165.38	165.47	159.18	161.08
3740	NYSE	AMP	Tue, Aug 11, 2020	164.00	165.73	162.32	162.55
3739	NYSE	AMP	Mon, Aug 10, 2020	160.00	162.20	160.00	160.83
3738	NYSE	AMP	Fri, Aug 7, 2020	153.89	159.93	153.67	159.84
3737	NYSE	AMP	Thu, Aug 6, 2020	155.06	156.79	154.31	154.81
3736	NYSE	AMP	Wed, Aug 5, 2020	155.34	157.24	155.19	156.17
3735	NYSE	AMP	Tue, Aug 4, 2020	154.05	154.85	151.67	153.42
3734	NYSE	AMP	Mon, Aug 3, 2020	154.42	156.44	152.53	155.69
3733	NYSE	AMP	Fri, Jul 31, 2020	152.42	154.42	151.07	153.63
3732	NYSE	AMP	Thu, Jul 30, 2020	153.32	153.32	148.79	152.04
3731	NYSE	AMP	Wed, Jul 29, 2020	153.70	157.05	152.03	156.91
3730	NYSE	AMP	Tue, Jul 28, 2020	154.70	156.24	154.03	154.05
3729	NYSE	AMP	Mon, Jul 27, 2020	154.56	156.87	152.20	156.34
3728	NYSE	AMP	Fri, Jul 24, 2020	156.00	157.71	155.11	155.26
3727	NYSE	AMP	Thu, Jul 23, 2020	157.23	159.65	156.44	156.81
3726	NYSE	AMP	Wed, Jul 22, 2020	156.59	160.14	156.59	157.96
3725	NYSE	AMP	Tue, Jul 21, 2020	154.85	158.71	154.83	157.33
3724	NYSE	AMP	Mon, Jul 20, 2020	152.04	154.76	151.12	154.38
3723	NYSE	AMP	Fri, Jul 17, 2020	153.80	154.10	152.00	153.37
3722	NYSE	AMP	Thu, Jul 16, 2020	152.63	155.11	151.23	152.89
3721	NYSE	AMP	Wed, Jul 15, 2020	153.65	154.61	150.53	154.10
3720	NYSE	AMP	Tue, Jul 14, 2020	147.54	150.21	146.38	149.80
3719	NYSE	AMP	Mon, Jul 13, 2020	150.22	151.59	147.76	147.99
3718	NYSE	AMP	Fri, Jul 10, 2020	143.70	148.91	143.56	148.58
3717	NYSE	AMP	Thu, Jul 9, 2020	148.39	148.65	142.37	143.29
3716	NYSE	AMP	Wed, Jul 8, 2020	145.67	148.99	145.67	148.41
3715	NYSE	AMP	Tue, Jul 7, 2020	148.64	149.18	145.88	146.13
3714	NYSE	AMP	Mon, Jul 6, 2020	150.18	151.98	149.20	150.20
3713	NYSE	AMP	Thu, Jul 2, 2020	150.09	151.11	145.16	145.45
3712	NYSE	AMP	Wed, Jul 1, 2020	150.44	151.72	145.58	145.83
3711	NYSE	AMP	Tue, Jun 30, 2020	147.22	151.30	147.22	150.04
3710	NYSE	AMP	Mon, Jun 29, 2020	149.42	149.70	146.89	148.36
3709	NYSE	AMP	Fri, Jun 26, 2020	148.69	149.60	143.92	147.03
3708	NYSE	AMP	Thu, Jun 25, 2020	145.69	152.72	144.96	151.55
3707	NYSE	AMP	Wed, Jun 24, 2020	146.62	146.67	140.79	142.96
3706	NYSE	AMP	Tue, Jun 23, 2020	151.58	152.39	148.16	148.61
3705	NYSE	AMP	Mon, Jun 22, 2020	148.75	151.28	147.16	148.28
3704	NYSE	AMP	Fri, Jun 19, 2020	153.87	153.97	146.76	148.35
3703	NYSE	AMP	Thu, Jun 18, 2020	148.69	153.71	147.91	150.53
3702	NYSE	AMP	Wed, Jun 17, 2020	153.98	154.01	149.06	149.69
3701	NYSE	AMP	Tue, Jun 16, 2020	158.04	158.04	150.18	153.51
3700	NYSE	AMP	Mon, Jun 15, 2020	141.92	152.90	141.51	150.18
3699	NYSE	AMP	Fri, Jun 12, 2020	146.83	148.56	141.75	146.64
3698	NYSE	AMP	Thu, Jun 11, 2020	144.99	149.12	138.70	139.09
3697	NYSE	AMP	Wed, Jun 10, 2020	158.29	159.92	153.64	154.05
3696	NYSE	AMP	Tue, Jun 9, 2020	157.28	161.66	155.78	159.59
3695	NYSE	AMP	Mon, Jun 8, 2020	158.31	162.75	157.61	162.70
3694	NYSE	AMP	Fri, Jun 5, 2020	163.80	164.71	154.69	155.57
3693	NYSE	AMP	Thu, Jun 4, 2020	149.65	154.85	149.02	153.12
3692	NYSE	AMP	Wed, Jun 3, 2020	151.00	154.85	150.00	151.48
3691	NYSE	AMP	Tue, Jun 2, 2020	145.94	147.89	144.43	146.40
3690	NYSE	AMP	Mon, Jun 1, 2020	141.01	144.88	140.12	143.94
3689	NYSE	AMP	Fri, May 29, 2020	140.74	142.94	137.88	140.07
3688	NYSE	AMP	Thu, May 28, 2020	147.63	148.26	143.07	143.64
3687	NYSE	AMP	Wed, May 27, 2020	147.18	148.57	143.68	146.22
3686	NYSE	AMP	Tue, May 26, 2020	138.63	142.83	138.04	140.04
3685	NYSE	AMP	Fri, May 22, 2020	131.99	133.12	129.41	132.46
3684	NYSE	AMP	Thu, May 21, 2020	131.47	134.38	131.20	132.12
3683	NYSE	AMP	Wed, May 20, 2020	132.35	134.00	130.42	131.63
3682	NYSE	AMP	Tue, May 19, 2020	129.07	132.33	127.71	128.54
3681	NYSE	AMP	Mon, May 18, 2020	126.05	132.95	126.05	131.93
3680	NYSE	AMP	Fri, May 15, 2020	121.13	125.37	119.40	121.98
3679	NYSE	AMP	Thu, May 14, 2020	115.00	122.64	112.32	121.56
3678	NYSE	AMP	Wed, May 13, 2020	120.58	121.85	115.05	117.37
3677	NYSE	AMP	Tue, May 12, 2020	124.88	126.31	121.14	121.15
3676	NYSE	AMP	Mon, May 11, 2020	123.33	125.21	121.38	123.87
3675	NYSE	AMP	Fri, May 8, 2020	124.46	127.25	122.49	125.61
3674	NYSE	AMP	Thu, May 7, 2020	117.88	130.63	115.42	121.73
3673	NYSE	AMP	Wed, May 6, 2020	113.69	113.69	106.78	107.28
3672	NYSE	AMP	Tue, May 5, 2020	113.39	115.01	110.30	110.73
3671	NYSE	AMP	Mon, May 4, 2020	109.52	113.13	108.03	113.06
3670	NYSE	AMP	Fri, May 1, 2020	111.24	112.24	109.01	111.26
3669	NYSE	AMP	Thu, Apr 30, 2020	114.93	116.58	113.02	114.94
3668	NYSE	AMP	Wed, Apr 29, 2020	119.13	119.43	116.04	118.02
3667	NYSE	AMP	Tue, Apr 28, 2020	116.95	118.28	112.31	113.48
3666	NYSE	AMP	Mon, Apr 27, 2020	108.87	113.01	108.29	112.45
3665	NYSE	AMP	Fri, Apr 24, 2020	105.77	108.40	103.74	107.48
3664	NYSE	AMP	Thu, Apr 23, 2020	105.59	107.77	103.69	104.35
3663	NYSE	AMP	Wed, Apr 22, 2020	106.56	107.55	104.20	104.91
3662	NYSE	AMP	Tue, Apr 21, 2020	106.00	107.59	102.00	103.45
3661	NYSE	AMP	Mon, Apr 20, 2020	107.27	110.39	105.61	110.11
3660	NYSE	AMP	Fri, Apr 17, 2020	107.04	111.62	106.82	110.95
3659	NYSE	AMP	Thu, Apr 16, 2020	103.60	104.34	100.11	101.69
3658	NYSE	AMP	Wed, Apr 15, 2020	108.74	109.68	103.71	104.15
3657	NYSE	AMP	Tue, Apr 14, 2020	118.37	118.47	111.73	114.30
3656	NYSE	AMP	Mon, Apr 13, 2020	116.88	117.84	113.11	114.92
3655	NYSE	AMP	Thu, Apr 9, 2020	113.64	124.61	113.64	120.47
3654	NYSE	AMP	Wed, Apr 8, 2020	104.48	112.48	102.28	111.69
3653	NYSE	AMP	Tue, Apr 7, 2020	109.17	112.23	102.41	103.48
3652	NYSE	AMP	Mon, Apr 6, 2020	96.28	103.86	93.84	102.58
3651	NYSE	AMP	Fri, Apr 3, 2020	93.55	94.46	88.55	90.32
3650	NYSE	AMP	Thu, Apr 2, 2020	93.55	100.43	91.99	94.05
3649	NYSE	AMP	Wed, Apr 1, 2020	95.89	99.48	93.16	94.31
3648	NYSE	AMP	Tue, Mar 31, 2020	108.46	109.10	100.00	102.48
3647	NYSE	AMP	Mon, Mar 30, 2020	102.81	109.85	100.03	109.15
3646	NYSE	AMP	Fri, Mar 27, 2020	105.00	108.58	102.88	103.33
3645	NYSE	AMP	Thu, Mar 26, 2020	105.53	111.88	100.62	110.87
3644	NYSE	AMP	Wed, Mar 25, 2020	102.89	111.41	97.52	103.60
3643	NYSE	AMP	Tue, Mar 24, 2020	89.56	100.76	86.99	100.06
3642	NYSE	AMP	Mon, Mar 23, 2020	87.96	89.21	82.03	82.88
3641	NYSE	AMP	Fri, Mar 20, 2020	97.28	98.00	86.51	89.83
3640	NYSE	AMP	Thu, Mar 19, 2020	91.82	99.16	86.58	95.43
3639	NYSE	AMP	Wed, Mar 18, 2020	89.53	94.04	80.01	93.91
3638	NYSE	AMP	Tue, Mar 17, 2020	89.48	97.97	82.11	97.94
3637	NYSE	AMP	Mon, Mar 16, 2020	90.78	99.96	85.95	86.34
3636	NYSE	AMP	Fri, Mar 13, 2020	99.18	113.54	98.19	113.34
3635	NYSE	AMP	Thu, Mar 12, 2020	101.18	104.68	92.02	92.42
3634	NYSE	AMP	Wed, Mar 11, 2020	114.78	116.06	108.42	110.78
3633	NYSE	AMP	Tue, Mar 10, 2020	114.85	119.54	110.50	119.28
3632	NYSE	AMP	Mon, Mar 9, 2020	114.16	118.40	107.63	109.13
3631	NYSE	AMP	Fri, Mar 6, 2020	128.26	131.33	123.77	126.60
3630	NYSE	AMP	Thu, Mar 5, 2020	138.36	139.41	132.64	134.51
3629	NYSE	AMP	Wed, Mar 4, 2020	143.41	145.36	139.22	144.46
3628	NYSE	AMP	Tue, Mar 3, 2020	149.47	150.34	139.44	140.56
3627	NYSE	AMP	Mon, Mar 2, 2020	142.13	150.89	139.49	150.86
3626	NYSE	AMP	Fri, Feb 28, 2020	139.31	142.84	136.49	141.30
3625	NYSE	AMP	Thu, Feb 27, 2020	151.58	153.93	146.12	146.18
3624	NYSE	AMP	Wed, Feb 26, 2020	156.39	160.36	156.00	156.00
3623	NYSE	AMP	Tue, Feb 25, 2020	164.89	165.34	155.03	156.23
3622	NYSE	AMP	Mon, Feb 24, 2020	168.52	169.38	163.29	164.47
3621	NYSE	AMP	Fri, Feb 21, 2020	178.64	178.95	174.67	175.43
3620	NYSE	AMP	Thu, Feb 20, 2020	178.26	180.85	177.98	179.72
3619	NYSE	AMP	Wed, Feb 19, 2020	178.55	179.42	177.82	179.04
3618	NYSE	AMP	Tue, Feb 18, 2020	177.90	179.48	175.75	177.29
3617	NYSE	AMP	Fri, Feb 14, 2020	178.12	179.01	177.55	178.82
3616	NYSE	AMP	Thu, Feb 13, 2020	176.53	178.62	175.86	178.40
3615	NYSE	AMP	Wed, Feb 12, 2020	178.59	179.57	178.03	177.67
3614	NYSE	AMP	Tue, Feb 11, 2020	176.65	179.35	176.23	177.63
3613	NYSE	AMP	Mon, Feb 10, 2020	174.46	175.87	173.96	175.77
3612	NYSE	AMP	Fri, Feb 7, 2020	174.52	176.31	174.15	175.32
3611	NYSE	AMP	Thu, Feb 6, 2020	177.51	177.51	175.17	175.91
3610	NYSE	AMP	Wed, Feb 5, 2020	175.00	176.59	173.68	176.06
3609	NYSE	AMP	Tue, Feb 4, 2020	171.40	174.45	171.40	173.28
3608	NYSE	AMP	Mon, Feb 3, 2020	166.98	169.72	166.46	167.46
3607	NYSE	AMP	Fri, Jan 31, 2020	168.96	168.96	164.72	165.41
3606	NYSE	AMP	Thu, Jan 30, 2020	167.24	170.77	165.65	170.51
3605	NYSE	AMP	Wed, Jan 29, 2020	166.19	167.87	165.37	166.04
3604	NYSE	AMP	Tue, Jan 28, 2020	164.03	165.76	163.47	165.12
3603	NYSE	AMP	Mon, Jan 27, 2020	163.56	164.78	162.05	162.40
3602	NYSE	AMP	Fri, Jan 24, 2020	171.40	171.48	166.50	167.57
3601	NYSE	AMP	Thu, Jan 23, 2020	169.97	171.47	168.02	171.38
3600	NYSE	AMP	Wed, Jan 22, 2020	171.46	172.33	171.00	171.14
3599	NYSE	AMP	Tue, Jan 21, 2020	171.25	172.09	170.16	170.25
3598	NYSE	AMP	Fri, Jan 17, 2020	172.49	173.75	171.64	172.43
3597	NYSE	AMP	Thu, Jan 16, 2020	169.34	171.95	169.34	171.95
3596	NYSE	AMP	Wed, Jan 15, 2020	167.46	169.48	167.02	168.29
3595	NYSE	AMP	Tue, Jan 14, 2020	169.73	170.31	167.91	168.42
3594	NYSE	AMP	Mon, Jan 13, 2020	169.82	170.80	168.90	169.73
3593	NYSE	AMP	Fri, Jan 10, 2020	168.92	169.93	167.50	169.16
3592	NYSE	AMP	Thu, Jan 9, 2020	169.10	169.65	167.83	168.87
3591	NYSE	AMP	Wed, Jan 8, 2020	165.91	168.70	165.91	167.14
3590	NYSE	AMP	Tue, Jan 7, 2020	166.49	167.31	165.57	165.65
3589	NYSE	AMP	Mon, Jan 6, 2020	165.42	167.80	165.22	167.67
3588	NYSE	AMP	Fri, Jan 3, 2020	167.98	168.21	165.79	167.12
3587	NYSE	AMP	Thu, Jan 2, 2020	167.54	169.24	166.69	169.23
3586	NYSE	AMP	Tue, Dec 31, 2019	165.90	167.55	165.77	166.58
3585	NYSE	AMP	Mon, Dec 30, 2019	167.57	167.82	165.92	166.07
3584	NYSE	AMP	Fri, Dec 27, 2019	167.86	167.86	166.58	166.71
3583	NYSE	AMP	Thu, Dec 26, 2019	167.48	168.45	167.34	167.68
3582	NYSE	AMP	Tue, Dec 24, 2019	167.30	167.84	166.92	167.72
3581	NYSE	AMP	Mon, Dec 23, 2019	168.26	168.46	167.02	167.28
3580	NYSE	AMP	Fri, Dec 20, 2019	168.71	168.73	167.62	168.09
3579	NYSE	AMP	Thu, Dec 19, 2019	167.58	168.03	166.15	167.28
3578	NYSE	AMP	Wed, Dec 18, 2019	167.50	168.27	166.85	167.26
3577	NYSE	AMP	Tue, Dec 17, 2019	167.23	167.70	166.01	167.34
3576	NYSE	AMP	Mon, Dec 16, 2019	169.37	169.74	167.38	167.44
3575	NYSE	AMP	Fri, Dec 13, 2019	168.38	169.21	166.28	167.44
3574	NYSE	AMP	Thu, Dec 12, 2019	164.42	169.09	164.24	168.43
3573	NYSE	AMP	Wed, Dec 11, 2019	165.00	165.71	163.61	164.51
3572	NYSE	AMP	Tue, Dec 10, 2019	163.87	165.42	163.72	165.21
3571	NYSE	AMP	Mon, Dec 9, 2019	164.64	165.38	164.06	164.82
3570	NYSE	AMP	Fri, Dec 6, 2019	165.03	165.89	164.48	164.90
3569	NYSE	AMP	Thu, Dec 5, 2019	162.90	163.19	161.85	162.78
3568	NYSE	AMP	Wed, Dec 4, 2019	160.67	162.70	160.67	162.04
3567	NYSE	AMP	Tue, Dec 3, 2019	160.03	160.53	158.19	159.98
3566	NYSE	AMP	Mon, Dec 2, 2019	164.70	165.78	162.46	162.56
3565	NYSE	AMP	Fri, Nov 29, 2019	163.50	164.98	163.03	163.87
3564	NYSE	AMP	Wed, Nov 27, 2019	162.10	163.64	161.50	163.39
3563	NYSE	AMP	Tue, Nov 26, 2019	161.40	161.57	159.93	161.02
3562	NYSE	AMP	Mon, Nov 25, 2019	160.15	162.24	159.11	161.78
3561	NYSE	AMP	Fri, Nov 22, 2019	158.86	160.42	158.20	159.77
3560	NYSE	AMP	Thu, Nov 21, 2019	158.78	158.78	156.25	158.05
3559	NYSE	AMP	Wed, Nov 20, 2019	158.61	159.31	156.29	158.38
3558	NYSE	AMP	Tue, Nov 19, 2019	158.93	159.87	157.56	159.01
3557	NYSE	AMP	Mon, Nov 18, 2019	159.25	159.57	157.65	158.26
3556	NYSE	AMP	Fri, Nov 15, 2019	160.55	160.96	159.48	160.17
3555	NYSE	AMP	Thu, Nov 14, 2019	157.83	159.84	157.60	159.32
3554	NYSE	AMP	Wed, Nov 13, 2019	156.71	159.13	155.83	158.39
3553	NYSE	AMP	Tue, Nov 12, 2019	158.31	159.91	158.08	158.90
3552	NYSE	AMP	Mon, Nov 11, 2019	156.68	159.39	156.68	158.38
3551	NYSE	AMP	Fri, Nov 8, 2019	157.79	158.81	156.56	158.54
3550	NYSE	AMP	Thu, Nov 7, 2019	159.20	160.63	157.71	157.74
3549	NYSE	AMP	Wed, Nov 6, 2019	157.84	158.88	156.84	157.87
3548	NYSE	AMP	Tue, Nov 5, 2019	156.18	158.86	156.18	158.29
3547	NYSE	AMP	Mon, Nov 4, 2019	154.43	155.47	153.29	155.34
3546	NYSE	AMP	Fri, Nov 1, 2019	150.65	153.19	150.46	152.89
3545	NYSE	AMP	Thu, Oct 31, 2019	151.41	152.00	147.77	149.92
3544	NYSE	AMP	Wed, Oct 30, 2019	152.67	152.75	150.12	152.00
3543	NYSE	AMP	Tue, Oct 29, 2019	151.60	154.51	150.00	153.70
3542	NYSE	AMP	Mon, Oct 28, 2019	150.88	153.29	150.70	152.81
3541	NYSE	AMP	Fri, Oct 25, 2019	149.61	150.04	147.01	149.45
3540	NYSE	AMP	Thu, Oct 24, 2019	150.48	152.50	147.23	149.63
3539	NYSE	AMP	Wed, Oct 23, 2019	141.99	144.52	141.99	143.47
3538	NYSE	AMP	Tue, Oct 22, 2019	144.11	144.99	142.29	142.45
3537	NYSE	AMP	Mon, Oct 21, 2019	143.77	145.30	143.56	144.30
3536	NYSE	AMP	Fri, Oct 18, 2019	139.87	142.64	139.87	142.00
3535	NYSE	AMP	Thu, Oct 17, 2019	140.97	142.18	140.43	140.49
3534	NYSE	AMP	Wed, Oct 16, 2019	139.75	141.26	139.63	139.77
3533	NYSE	AMP	Tue, Oct 15, 2019	139.51	141.83	138.50	140.22
3532	NYSE	AMP	Mon, Oct 14, 2019	137.19	138.99	136.82	138.82
3531	NYSE	AMP	Fri, Oct 11, 2019	137.67	139.79	137.13	138.27
3530	NYSE	AMP	Thu, Oct 10, 2019	133.33	135.76	133.08	134.01
3529	NYSE	AMP	Wed, Oct 9, 2019	130.99	132.92	130.03	132.19
3528	NYSE	AMP	Tue, Oct 8, 2019	132.06	132.38	129.01	129.21
3527	NYSE	AMP	Mon, Oct 7, 2019	135.17	136.52	134.69	134.73
3526	NYSE	AMP	Fri, Oct 4, 2019	135.44	136.62	134.84	136.19
3525	NYSE	AMP	Thu, Oct 3, 2019	134.40	135.43	131.29	135.17
3524	NYSE	AMP	Wed, Oct 2, 2019	138.82	138.82	135.14	135.34
3523	NYSE	AMP	Tue, Oct 1, 2019	147.84	147.84	139.91	140.74
3522	NYSE	AMP	Mon, Sep 30, 2019	148.58	148.58	146.26	147.10
3521	NYSE	AMP	Fri, Sep 27, 2019	147.70	148.41	146.80	147.54
3520	NYSE	AMP	Thu, Sep 26, 2019	145.17	146.92	144.62	146.12
3519	NYSE	AMP	Wed, Sep 25, 2019	144.45	145.89	143.07	145.47
3518	NYSE	AMP	Tue, Sep 24, 2019	147.84	148.35	143.43	144.90
3517	NYSE	AMP	Mon, Sep 23, 2019	143.84	147.74	143.27	147.29
3516	NYSE	AMP	Fri, Sep 20, 2019	147.56	148.60	145.31	145.78
3515	NYSE	AMP	Thu, Sep 19, 2019	147.34	149.52	146.82	147.29
3514	NYSE	AMP	Wed, Sep 18, 2019	145.09	147.89	144.06	147.54
3513	NYSE	AMP	Tue, Sep 17, 2019	146.38	147.25	144.66	146.09
3512	NYSE	AMP	Mon, Sep 16, 2019	146.10	148.19	144.91	147.43
3511	NYSE	AMP	Fri, Sep 13, 2019	148.24	149.31	147.11	147.43
3510	NYSE	AMP	Thu, Sep 12, 2019	144.51	147.14	143.91	146.38
3509	NYSE	AMP	Wed, Sep 11, 2019	144.66	145.74	142.12	145.57
3508	NYSE	AMP	Tue, Sep 10, 2019	139.15	144.63	139.03	144.63
3507	NYSE	AMP	Mon, Sep 9, 2019	136.40	138.87	135.64	137.87
3506	NYSE	AMP	Fri, Sep 6, 2019	133.27	135.30	132.35	134.75
3505	NYSE	AMP	Thu, Sep 5, 2019	130.98	134.87	130.84	133.41
3504	NYSE	AMP	Wed, Sep 4, 2019	128.88	129.62	128.19	129.27
3503	NYSE	AMP	Tue, Sep 3, 2019	127.31	128.74	125.86	127.20
3502	NYSE	AMP	Fri, Aug 30, 2019	129.81	130.03	127.78	128.98
3501	NYSE	AMP	Thu, Aug 29, 2019	127.51	129.23	127.51	128.43
3500	NYSE	AMP	Wed, Aug 28, 2019	123.98	126.31	123.95	125.85
3499	NYSE	AMP	Tue, Aug 27, 2019	127.21	127.58	124.10	125.24
3498	NYSE	AMP	Mon, Aug 26, 2019	126.29	126.66	124.79	126.15
3497	NYSE	AMP	Fri, Aug 23, 2019	127.42	129.17	123.82	124.49
3496	NYSE	AMP	Thu, Aug 22, 2019	128.99	129.53	127.60	128.58
3495	NYSE	AMP	Wed, Aug 21, 2019	128.04	128.68	127.22	127.95
3494	NYSE	AMP	Tue, Aug 20, 2019	126.91	127.97	124.80	126.35
3493	NYSE	AMP	Mon, Aug 19, 2019	128.82	129.16	127.75	128.03
3492	NYSE	AMP	Fri, Aug 16, 2019	123.98	127.00	123.98	126.34
3491	NYSE	AMP	Thu, Aug 15, 2019	123.52	124.60	121.57	122.75
3490	NYSE	AMP	Wed, Aug 14, 2019	125.23	125.95	122.21	122.40
3489	NYSE	AMP	Tue, Aug 13, 2019	125.18	129.71	125.15	128.72
3488	NYSE	AMP	Mon, Aug 12, 2019	129.30	129.45	125.18	125.48
3487	NYSE	AMP	Fri, Aug 9, 2019	134.02	134.99	131.70	131.82
3486	NYSE	AMP	Thu, Aug 8, 2019	131.80	135.00	131.68	134.94
3485	NYSE	AMP	Wed, Aug 7, 2019	130.72	131.27	127.61	131.05
3484	NYSE	AMP	Tue, Aug 6, 2019	132.56	133.65	130.22	133.27
3483	NYSE	AMP	Mon, Aug 5, 2019	132.91	133.56	129.43	130.45
3482	NYSE	AMP	Fri, Aug 2, 2019	139.39	139.53	135.13	135.30
3481	NYSE	AMP	Thu, Aug 1, 2019	144.87	145.60	139.79	139.59
3480	NYSE	AMP	Wed, Jul 31, 2019	148.38	148.76	144.07	145.51
3479	NYSE	AMP	Tue, Jul 30, 2019	148.26	148.70	146.88	148.53
3478	NYSE	AMP	Mon, Jul 29, 2019	149.78	151.28	148.98	149.74
3477	NYSE	AMP	Fri, Jul 26, 2019	147.68	150.33	146.22	149.93
3476	NYSE	AMP	Thu, Jul 25, 2019	151.23	151.51	144.89	146.97
3475	NYSE	AMP	Wed, Jul 24, 2019	148.16	151.93	148.16	151.47
3474	NYSE	AMP	Tue, Jul 23, 2019	148.71	149.62	148.43	149.09
3473	NYSE	AMP	Mon, Jul 22, 2019	148.80	149.03	146.26	147.83
3472	NYSE	AMP	Fri, Jul 19, 2019	150.76	151.23	148.63	148.66
3471	NYSE	AMP	Thu, Jul 18, 2019	147.82	150.64	147.38	150.08
3470	NYSE	AMP	Wed, Jul 17, 2019	150.38	150.76	148.07	148.47
3469	NYSE	AMP	Tue, Jul 16, 2019	150.68	151.64	149.97	150.89
3468	NYSE	AMP	Mon, Jul 15, 2019	151.94	151.94	149.67	150.29
3467	NYSE	AMP	Fri, Jul 12, 2019	150.47	151.33	149.78	151.14
3466	NYSE	AMP	Thu, Jul 11, 2019	149.14	150.61	147.58	150.42
3465	NYSE	AMP	Wed, Jul 10, 2019	150.49	151.65	147.99	148.32
3464	NYSE	AMP	Tue, Jul 9, 2019	147.60	150.50	147.32	150.20
3463	NYSE	AMP	Mon, Jul 8, 2019	148.86	150.01	148.09	148.94
3462	NYSE	AMP	Fri, Jul 5, 2019	148.31	150.13	147.53	150.12
3461	NYSE	AMP	Wed, Jul 3, 2019	147.15	148.25	146.43	147.82
3460	NYSE	AMP	Tue, Jul 2, 2019	145.51	146.71	145.01	146.02
3459	NYSE	AMP	Mon, Jul 1, 2019	147.56	148.49	144.30	145.75
3458	NYSE	AMP	Fri, Jun 28, 2019	145.82	146.93	144.70	145.16
3457	NYSE	AMP	Thu, Jun 27, 2019	145.33	145.85	143.84	144.03
3456	NYSE	AMP	Wed, Jun 26, 2019	144.36	146.84	143.29	146.12
3455	NYSE	AMP	Tue, Jun 25, 2019	147.60	147.71	143.24	143.70
3454	NYSE	AMP	Mon, Jun 24, 2019	146.70	149.08	146.06	147.72
3453	NYSE	AMP	Fri, Jun 21, 2019	149.45	150.02	146.65	146.77
3452	NYSE	AMP	Thu, Jun 20, 2019	149.58	149.97	145.82	149.29
3451	NYSE	AMP	Wed, Jun 19, 2019	150.39	151.00	147.84	148.09
3450	NYSE	AMP	Tue, Jun 18, 2019	148.20	152.59	147.49	150.04
3449	NYSE	AMP	Mon, Jun 17, 2019	152.98	153.37	147.53	147.79
3448	NYSE	AMP	Fri, Jun 14, 2019	152.03	153.91	150.53	153.53
3447	NYSE	AMP	Thu, Jun 13, 2019	150.09	151.95	149.82	151.54
3446	NYSE	AMP	Wed, Jun 12, 2019	151.45	151.58	148.99	150.39
3445	NYSE	AMP	Tue, Jun 11, 2019	152.39	153.00	151.07	151.92
3444	NYSE	AMP	Mon, Jun 10, 2019	151.88	152.32	150.74	151.25
3443	NYSE	AMP	Fri, Jun 7, 2019	149.85	150.99	149.42	149.87
3442	NYSE	AMP	Thu, Jun 6, 2019	147.71	150.02	147.26	149.75
3441	NYSE	AMP	Wed, Jun 5, 2019	146.90	147.50	144.45	147.50
3440	NYSE	AMP	Tue, Jun 4, 2019	142.59	147.25	142.59	146.92
3439	NYSE	AMP	Mon, Jun 3, 2019	137.96	141.23	137.24	140.78
3438	NYSE	AMP	Fri, May 31, 2019	140.94	141.52	137.65	138.23
3437	NYSE	AMP	Thu, May 30, 2019	144.52	145.53	143.19	143.35
3436	NYSE	AMP	Wed, May 29, 2019	143.09	144.10	141.29	144.03
3435	NYSE	AMP	Tue, May 28, 2019	146.04	146.95	144.25	144.25
3434	NYSE	AMP	Fri, May 24, 2019	145.42	146.69	144.97	146.39
3433	NYSE	AMP	Thu, May 23, 2019	144.89	145.17	143.48	144.36
3432	NYSE	AMP	Wed, May 22, 2019	147.86	149.43	146.34	146.36
3431	NYSE	AMP	Tue, May 21, 2019	146.79	148.89	146.79	148.40
3430	NYSE	AMP	Mon, May 20, 2019	142.89	146.17	142.30	145.88
3429	NYSE	AMP	Fri, May 17, 2019	143.35	145.35	142.59	143.79
3428	NYSE	AMP	Thu, May 16, 2019	142.75	146.05	142.72	144.97
3427	NYSE	AMP	Wed, May 15, 2019	141.55	142.85	140.01	142.25
3426	NYSE	AMP	Tue, May 14, 2019	140.00	144.14	139.90	142.52
3425	NYSE	AMP	Mon, May 13, 2019	143.99	144.31	139.24	139.38
3424	NYSE	AMP	Fri, May 10, 2019	141.93	145.02	140.49	144.56
3423	NYSE	AMP	Thu, May 9, 2019	140.75	142.99	140.24	142.83
3422	NYSE	AMP	Wed, May 8, 2019	143.60	144.88	142.54	143.03
3421	NYSE	AMP	Tue, May 7, 2019	145.74	145.75	142.85	144.27
3420	NYSE	AMP	Mon, May 6, 2019	145.48	147.90	144.34	147.28
3419	NYSE	AMP	Fri, May 3, 2019	146.95	149.24	146.95	147.85
3418	NYSE	AMP	Thu, May 2, 2019	146.15	148.15	145.20	146.40
3417	NYSE	AMP	Wed, May 1, 2019	146.89	148.24	146.14	146.60
3416	NYSE	AMP	Tue, Apr 30, 2019	148.11	148.23	144.97	146.77
3415	NYSE	AMP	Mon, Apr 29, 2019	147.32	148.83	146.45	147.72
3414	NYSE	AMP	Fri, Apr 26, 2019	145.41	146.78	144.38	146.63
3413	NYSE	AMP	Thu, Apr 25, 2019	143.49	146.77	143.49	145.06
3412	NYSE	AMP	Wed, Apr 24, 2019	144.13	145.15	143.93	144.00
3411	NYSE	AMP	Tue, Apr 23, 2019	143.31	145.77	142.32	144.85
3410	NYSE	AMP	Mon, Apr 22, 2019	143.42	143.62	142.38	143.11
3409	NYSE	AMP	Thu, Apr 18, 2019	142.95	143.91	141.80	143.27
3408	NYSE	AMP	Wed, Apr 17, 2019	144.45	144.76	142.45	143.25
3407	NYSE	AMP	Tue, Apr 16, 2019	141.77	144.08	141.62	144.07
3406	NYSE	AMP	Mon, Apr 15, 2019	142.32	143.09	140.69	141.27
3405	NYSE	AMP	Fri, Apr 12, 2019	141.91	144.09	141.05	142.54
3404	NYSE	AMP	Thu, Apr 11, 2019	139.16	140.71	138.94	139.65
3403	NYSE	AMP	Wed, Apr 10, 2019	136.95	138.92	136.29	138.54
3402	NYSE	AMP	Tue, Apr 9, 2019	137.92	138.05	135.82	136.47
3401	NYSE	AMP	Mon, Apr 8, 2019	137.65	138.59	136.84	138.54
3400	NYSE	AMP	Fri, Apr 5, 2019	137.98	138.67	137.10	137.94
3399	NYSE	AMP	Thu, Apr 4, 2019	136.58	138.27	136.58	137.28
3398	NYSE	AMP	Wed, Apr 3, 2019	137.63	138.49	135.88	136.56
3397	NYSE	AMP	Tue, Apr 2, 2019	136.50	138.08	135.19	136.12
3396	NYSE	AMP	Mon, Apr 1, 2019	129.59	132.89	129.58	132.68
3395	NYSE	AMP	Fri, Mar 29, 2019	128.45	129.45	127.72	128.10
3394	NYSE	AMP	Thu, Mar 28, 2019	125.99	127.33	125.41	126.99
3393	NYSE	AMP	Wed, Mar 27, 2019	125.87	126.83	124.79	125.59
3392	NYSE	AMP	Tue, Mar 26, 2019	125.53	126.32	124.41	125.87
3391	NYSE	AMP	Mon, Mar 25, 2019	124.00	125.56	122.76	123.80
3390	NYSE	AMP	Fri, Mar 22, 2019	128.24	128.43	123.07	124.13
3389	NYSE	AMP	Thu, Mar 21, 2019	128.26	130.18	127.12	129.55
3388	NYSE	AMP	Wed, Mar 20, 2019	128.52	131.64	127.92	129.13
3387	NYSE	AMP	Tue, Mar 19, 2019	131.27	131.86	128.52	128.87
3386	NYSE	AMP	Mon, Mar 18, 2019	129.73	131.45	129.42	130.36
3385	NYSE	AMP	Fri, Mar 15, 2019	125.39	129.07	124.96	129.05
3384	NYSE	AMP	Thu, Mar 14, 2019	124.92	125.54	124.60	125.07
3383	NYSE	AMP	Wed, Mar 13, 2019	125.61	125.74	124.27	124.86
3382	NYSE	AMP	Tue, Mar 12, 2019	124.49	125.64	123.87	124.61
3381	NYSE	AMP	Mon, Mar 11, 2019	124.76	125.38	124.01	124.36
3380	NYSE	AMP	Fri, Mar 8, 2019	123.49	124.44	122.66	124.35
3379	NYSE	AMP	Thu, Mar 7, 2019	127.15	127.15	123.73	124.91
3378	NYSE	AMP	Wed, Mar 6, 2019	130.54	130.76	127.65	127.86
3377	NYSE	AMP	Tue, Mar 5, 2019	130.66	130.71	128.70	130.13
3376	NYSE	AMP	Mon, Mar 4, 2019	132.80	133.96	129.42	130.59
3375	NYSE	AMP	Fri, Mar 1, 2019	133.12	134.37	130.89	132.18
3374	NYSE	AMP	Thu, Feb 28, 2019	131.91	132.35	130.94	131.63
3373	NYSE	AMP	Wed, Feb 27, 2019	130.77	132.42	130.33	131.87
3372	NYSE	AMP	Tue, Feb 26, 2019	130.79	132.98	130.10	131.00
3371	NYSE	AMP	Mon, Feb 25, 2019	135.59	136.01	131.82	131.94
3370	NYSE	AMP	Fri, Feb 22, 2019	132.35	135.05	131.72	134.89
3369	NYSE	AMP	Thu, Feb 21, 2019	133.24	133.24	130.93	131.69
3368	NYSE	AMP	Wed, Feb 20, 2019	131.66	133.03	131.14	132.89
3367	NYSE	AMP	Tue, Feb 19, 2019	129.56	132.49	128.19	131.96
3366	NYSE	AMP	Fri, Feb 15, 2019	128.44	130.69	128.06	130.68
3365	NYSE	AMP	Thu, Feb 14, 2019	127.90	128.38	125.82	127.16
3364	NYSE	AMP	Wed, Feb 13, 2019	129.69	131.19	128.78	128.90
3363	NYSE	AMP	Tue, Feb 12, 2019	127.24	129.85	127.24	128.83
3362	NYSE	AMP	Mon, Feb 11, 2019	126.11	126.88	124.93	125.95
3361	NYSE	AMP	Fri, Feb 8, 2019	124.12	125.61	122.02	125.57
3360	NYSE	AMP	Thu, Feb 7, 2019	125.92	127.08	122.84	125.22
3359	NYSE	AMP	Wed, Feb 6, 2019	124.68	127.58	124.68	126.69
3358	NYSE	AMP	Tue, Feb 5, 2019	127.16	127.39	124.70	125.67
3357	NYSE	AMP	Mon, Feb 4, 2019	127.06	127.59	126.60	127.09
3356	NYSE	AMP	Fri, Feb 1, 2019	127.24	128.01	126.09	126.89
3355	NYSE	AMP	Thu, Jan 31, 2019	121.55	127.17	121.55	126.60
3354	NYSE	AMP	Wed, Jan 30, 2019	121.73	121.73	117.09	120.18
3353	NYSE	AMP	Tue, Jan 29, 2019	121.60	122.49	120.83	121.38
3352	NYSE	AMP	Mon, Jan 28, 2019	120.40	121.87	119.78	121.79
3351	NYSE	AMP	Fri, Jan 25, 2019	121.41	122.25	120.78	121.12
3350	NYSE	AMP	Thu, Jan 24, 2019	118.36	120.92	118.30	119.78
3349	NYSE	AMP	Wed, Jan 23, 2019	120.06	120.38	117.17	118.81
3348	NYSE	AMP	Tue, Jan 22, 2019	119.89	120.20	118.38	119.28
3347	NYSE	AMP	Fri, Jan 18, 2019	120.25	121.98	118.74	121.11
3346	NYSE	AMP	Thu, Jan 17, 2019	117.07	119.55	115.56	118.59
3345	NYSE	AMP	Wed, Jan 16, 2019	116.40	119.26	115.64	118.26
3344	NYSE	AMP	Tue, Jan 15, 2019	113.65	115.25	112.53	115.18
3343	NYSE	AMP	Mon, Jan 14, 2019	111.83	114.99	111.51	114.04
3342	NYSE	AMP	Fri, Jan 11, 2019	112.25	114.00	110.60	113.44
3341	NYSE	AMP	Thu, Jan 10, 2019	112.09	114.04	111.79	113.44
3340	NYSE	AMP	Wed, Jan 9, 2019	112.49	113.73	111.15	113.10
3339	NYSE	AMP	Tue, Jan 8, 2019	112.83	112.84	109.54	111.94
3338	NYSE	AMP	Mon, Jan 7, 2019	110.00	112.34	108.77	111.24
3337	NYSE	AMP	Fri, Jan 4, 2019	107.85	111.20	107.64	110.73
3336	NYSE	AMP	Thu, Jan 3, 2019	106.88	107.55	104.87	105.10
3335	NYSE	AMP	Wed, Jan 2, 2019	103.44	108.78	102.79	107.96
3334	NYSE	AMP	Mon, Dec 31, 2018	103.62	104.85	102.66	104.37
3333	NYSE	AMP	Fri, Dec 28, 2018	104.38	104.89	102.41	103.15
3332	NYSE	AMP	Thu, Dec 27, 2018	100.46	104.09	99.67	104.08
3331	NYSE	AMP	Wed, Dec 26, 2018	98.19	102.77	95.69	102.70
3330	NYSE	AMP	Mon, Dec 24, 2018	99.93	100.54	97.52	97.58
3329	NYSE	AMP	Fri, Dec 21, 2018	104.04	105.76	100.12	100.31
3328	NYSE	AMP	Thu, Dec 20, 2018	104.83	106.92	103.45	104.38
3327	NYSE	AMP	Wed, Dec 19, 2018	108.36	109.83	104.73	105.47
3326	NYSE	AMP	Tue, Dec 18, 2018	109.31	110.98	107.61	108.40
3325	NYSE	AMP	Mon, Dec 17, 2018	109.62	111.78	107.87	108.66
3324	NYSE	AMP	Fri, Dec 14, 2018	111.04	112.79	109.87	110.19
3323	NYSE	AMP	Thu, Dec 13, 2018	113.13	113.58	110.95	112.17
3322	NYSE	AMP	Wed, Dec 12, 2018	113.96	115.85	112.40	112.71
3321	NYSE	AMP	Tue, Dec 11, 2018	114.63	115.40	110.90	111.62
3320	NYSE	AMP	Mon, Dec 10, 2018	115.58	115.95	110.38	112.46
3319	NYSE	AMP	Fri, Dec 7, 2018	119.35	122.04	115.43	115.82
3318	NYSE	AMP	Thu, Dec 6, 2018	118.30	119.38	113.21	119.33
3317	NYSE	AMP	Tue, Dec 4, 2018	130.24	130.24	121.05	121.43
3316	NYSE	AMP	Mon, Dec 3, 2018	132.28	133.27	129.89	130.96
3315	NYSE	AMP	Fri, Nov 30, 2018	127.48	130.41	127.32	129.75
3314	NYSE	AMP	Thu, Nov 29, 2018	130.92	132.30	127.41	127.58
3313	NYSE	AMP	Wed, Nov 28, 2018	126.44	132.48	125.85	132.34
3312	NYSE	AMP	Tue, Nov 27, 2018	126.96	128.34	125.37	126.18
3311	NYSE	AMP	Mon, Nov 26, 2018	124.29	128.23	124.29	127.97
3310	NYSE	AMP	Fri, Nov 23, 2018	122.20	125.18	122.18	123.61
3309	NYSE	AMP	Wed, Nov 21, 2018	122.55	125.68	121.90	123.64
3308	NYSE	AMP	Tue, Nov 20, 2018	124.78	124.78	121.43	122.21
3307	NYSE	AMP	Mon, Nov 19, 2018	126.01	126.97	124.90	125.96
3306	NYSE	AMP	Fri, Nov 16, 2018	125.91	126.82	124.91	126.53
3305	NYSE	AMP	Thu, Nov 15, 2018	123.36	126.67	122.64	126.66
3304	NYSE	AMP	Wed, Nov 14, 2018	127.41	128.18	123.41	124.87
3303	NYSE	AMP	Tue, Nov 13, 2018	125.40	128.32	125.11	126.48
3302	NYSE	AMP	Mon, Nov 12, 2018	127.17	127.70	124.77	125.06
3301	NYSE	AMP	Fri, Nov 9, 2018	128.73	129.65	126.81	127.66
3300	NYSE	AMP	Thu, Nov 8, 2018	128.74	131.36	128.74	129.80
3299	NYSE	AMP	Wed, Nov 7, 2018	128.84	129.67	126.57	129.57
3298	NYSE	AMP	Tue, Nov 6, 2018	126.36	128.10	125.91	127.55
3297	NYSE	AMP	Mon, Nov 5, 2018	126.76	128.45	125.92	126.81
3296	NYSE	AMP	Fri, Nov 2, 2018	130.48	131.24	125.80	126.45
3295	NYSE	AMP	Thu, Nov 1, 2018	128.16	129.83	126.83	128.92
3294	NYSE	AMP	Wed, Oct 31, 2018	128.54	130.50	127.13	127.24
3293	NYSE	AMP	Tue, Oct 30, 2018	124.03	126.78	123.26	126.60
3292	NYSE	AMP	Mon, Oct 29, 2018	124.22	126.62	121.33	123.09
3291	NYSE	AMP	Fri, Oct 26, 2018	123.50	124.49	120.79	122.00
3290	NYSE	AMP	Thu, Oct 25, 2018	124.14	127.03	122.91	126.19
3289	NYSE	AMP	Wed, Oct 24, 2018	130.16	131.32	121.97	122.59
3288	NYSE	AMP	Tue, Oct 23, 2018	130.48	133.37	129.46	132.31
3287	NYSE	AMP	Mon, Oct 22, 2018	136.08	136.69	132.91	133.17
3286	NYSE	AMP	Fri, Oct 19, 2018	134.26	136.66	133.20	135.86
3285	NYSE	AMP	Thu, Oct 18, 2018	137.99	138.10	133.26	134.00
3284	NYSE	AMP	Wed, Oct 17, 2018	137.09	139.27	135.92	138.37
3283	NYSE	AMP	Tue, Oct 16, 2018	136.61	137.75	135.00	137.01
3282	NYSE	AMP	Mon, Oct 15, 2018	135.31	137.47	134.65	135.74
3281	NYSE	AMP	Fri, Oct 12, 2018	137.33	138.29	132.44	135.78
3280	NYSE	AMP	Thu, Oct 11, 2018	142.45	143.75	135.13	135.38
3279	NYSE	AMP	Wed, Oct 10, 2018	149.00	149.19	143.44	143.54
3278	NYSE	AMP	Tue, Oct 9, 2018	150.31	150.37	147.61	149.02
3277	NYSE	AMP	Mon, Oct 8, 2018	149.00	151.34	147.77	151.02
3276	NYSE	AMP	Fri, Oct 5, 2018	152.20	153.15	149.24	149.75
3275	NYSE	AMP	Thu, Oct 4, 2018	150.35	152.19	150.30	151.97
3274	NYSE	AMP	Wed, Oct 3, 2018	149.61	152.09	149.16	150.49
3273	NYSE	AMP	Tue, Oct 2, 2018	148.93	149.84	147.02	148.75
3272	NYSE	AMP	Mon, Oct 1, 2018	149.23	150.52	148.26	148.83
3271	NYSE	AMP	Fri, Sep 28, 2018	147.74	149.51	146.54	147.66
3270	NYSE	AMP	Thu, Sep 27, 2018	147.28	149.96	146.25	148.99
3269	NYSE	AMP	Wed, Sep 26, 2018	148.23	149.18	146.37	146.65
3268	NYSE	AMP	Tue, Sep 25, 2018	148.88	149.64	147.62	148.04
3267	NYSE	AMP	Mon, Sep 24, 2018	149.57	149.93	148.17	148.72
3266	NYSE	AMP	Fri, Sep 21, 2018	149.45	150.15	149.09	149.99
3265	NYSE	AMP	Thu, Sep 20, 2018	149.92	151.01	148.75	149.42
3264	NYSE	AMP	Wed, Sep 19, 2018	146.25	149.24	146.11	148.43
3263	NYSE	AMP	Tue, Sep 18, 2018	144.38	146.33	143.73	146.01
3262	NYSE	AMP	Mon, Sep 17, 2018	147.38	147.38	143.84	144.08
3261	NYSE	AMP	Fri, Sep 14, 2018	143.55	147.52	143.55	147.47
3260	NYSE	AMP	Thu, Sep 13, 2018	142.21	143.97	142.11	143.37
3259	NYSE	AMP	Wed, Sep 12, 2018	142.51	142.57	140.94	141.41
3258	NYSE	AMP	Tue, Sep 11, 2018	142.24	143.26	141.05	142.73
3257	NYSE	AMP	Mon, Sep 10, 2018	143.44	143.99	142.29	143.17
3256	NYSE	AMP	Fri, Sep 7, 2018	143.12	144.19	141.60	142.48
3255	NYSE	AMP	Thu, Sep 6, 2018	143.93	144.48	142.29	143.19
3254	NYSE	AMP	Wed, Sep 5, 2018	142.98	145.38	142.98	143.92
3253	NYSE	AMP	Tue, Sep 4, 2018	141.68	143.17	140.97	143.12
3252	NYSE	AMP	Fri, Aug 31, 2018	141.49	142.47	140.97	141.96
3251	NYSE	AMP	Thu, Aug 30, 2018	143.23	143.61	141.91	142.03
3250	NYSE	AMP	Wed, Aug 29, 2018	144.21	144.60	142.66	143.81
3249	NYSE	AMP	Tue, Aug 28, 2018	144.50	145.39	143.52	144.01
3248	NYSE	AMP	Mon, Aug 27, 2018	142.41	144.81	142.33	144.20
3247	NYSE	AMP	Fri, Aug 24, 2018	139.59	141.59	139.49	141.25
3246	NYSE	AMP	Thu, Aug 23, 2018	141.03	141.29	138.71	138.99
3245	NYSE	AMP	Wed, Aug 22, 2018	141.86	142.38	140.92	140.96
3244	NYSE	AMP	Tue, Aug 21, 2018	140.49	142.80	140.11	141.88
3243	NYSE	AMP	Mon, Aug 20, 2018	139.34	141.56	139.33	141.18
3242	NYSE	AMP	Fri, Aug 17, 2018	138.44	139.77	137.80	139.47
3241	NYSE	AMP	Thu, Aug 16, 2018	138.35	139.55	138.12	138.71
3240	NYSE	AMP	Wed, Aug 15, 2018	137.27	138.07	136.49	137.26
3239	NYSE	AMP	Tue, Aug 14, 2018	136.54	138.97	136.54	138.66
3238	NYSE	AMP	Mon, Aug 13, 2018	137.24	137.82	136.17	136.27
3237	NYSE	AMP	Fri, Aug 10, 2018	137.77	137.94	134.17	137.12
3236	NYSE	AMP	Thu, Aug 9, 2018	141.37	141.74	139.53	139.66
3235	NYSE	AMP	Wed, Aug 8, 2018	140.66	141.84	140.26	141.46
3234	NYSE	AMP	Tue, Aug 7, 2018	140.76	143.29	140.09	140.77
3233	NYSE	AMP	Mon, Aug 6, 2018	140.75	141.43	139.45	140.45
3232	NYSE	AMP	Fri, Aug 3, 2018	139.65	141.38	139.47	140.86
3231	NYSE	AMP	Thu, Aug 2, 2018	141.45	142.05	138.92	139.33
3230	NYSE	AMP	Wed, Aug 1, 2018	146.24	147.02	142.56	142.88
3229	NYSE	AMP	Tue, Jul 31, 2018	147.81	147.86	145.11	145.67
3228	NYSE	AMP	Mon, Jul 30, 2018	148.97	150.00	146.74	146.97
3227	NYSE	AMP	Fri, Jul 27, 2018	148.44	150.67	148.15	148.75
3226	NYSE	AMP	Thu, Jul 26, 2018	146.25	149.15	146.25	148.43
3225	NYSE	AMP	Wed, Jul 25, 2018	144.47	149.25	142.52	145.25
3224	NYSE	AMP	Tue, Jul 24, 2018	144.29	144.29	142.03	142.46
3223	NYSE	AMP	Mon, Jul 23, 2018	139.34	143.17	139.34	143.02
3222	NYSE	AMP	Fri, Jul 20, 2018	140.78	141.05	139.34	139.53
3221	NYSE	AMP	Thu, Jul 19, 2018	144.48	144.98	141.13	141.27
3220	NYSE	AMP	Wed, Jul 18, 2018	142.81	145.59	142.74	145.21
3219	NYSE	AMP	Tue, Jul 17, 2018	142.20	143.81	141.36	142.96
3218	NYSE	AMP	Mon, Jul 16, 2018	142.34	142.79	141.44	142.24
3217	NYSE	AMP	Fri, Jul 13, 2018	142.15	143.68	141.76	142.01
3216	NYSE	AMP	Thu, Jul 12, 2018	144.13	144.23	141.10	142.27
3215	NYSE	AMP	Wed, Jul 11, 2018	138.20	144.05	138.20	142.89
3214	NYSE	AMP	Tue, Jul 10, 2018	146.00	146.37	144.04	144.83
3213	NYSE	AMP	Mon, Jul 9, 2018	142.53	146.11	141.74	145.76
3212	NYSE	AMP	Fri, Jul 6, 2018	140.44	142.41	139.87	141.68
3211	NYSE	AMP	Thu, Jul 5, 2018	140.64	141.54	139.93	140.97
3210	NYSE	AMP	Tue, Jul 3, 2018	141.45	141.98	138.98	139.24
3209	NYSE	AMP	Mon, Jul 2, 2018	138.62	141.18	138.19	140.87
3208	NYSE	AMP	Fri, Jun 29, 2018	139.52	143.01	139.38	139.88
3207	NYSE	AMP	Thu, Jun 28, 2018	138.30	139.24	136.81	138.49
3206	NYSE	AMP	Wed, Jun 27, 2018	141.76	142.46	138.28	138.36
3205	NYSE	AMP	Tue, Jun 26, 2018	144.35	145.00	141.44	141.73
3204	NYSE	AMP	Mon, Jun 25, 2018	145.71	145.80	143.15	144.77
3203	NYSE	AMP	Fri, Jun 22, 2018	148.00	148.82	146.36	146.36
3202	NYSE	AMP	Thu, Jun 21, 2018	146.74	147.75	145.99	146.45
3201	NYSE	AMP	Wed, Jun 20, 2018	148.49	149.00	146.67	146.95
3200	NYSE	AMP	Tue, Jun 19, 2018	146.60	148.92	145.65	148.30
3199	NYSE	AMP	Mon, Jun 18, 2018	146.62	149.16	144.90	148.75
3198	NYSE	AMP	Fri, Jun 15, 2018	147.12	147.96	144.80	147.33
3197	NYSE	AMP	Thu, Jun 14, 2018	147.04	148.30	145.83	147.65
3196	NYSE	AMP	Wed, Jun 13, 2018	146.93	147.47	146.03	146.16
3195	NYSE	AMP	Tue, Jun 12, 2018	147.46	147.61	146.24	146.87
3194	NYSE	AMP	Mon, Jun 11, 2018	145.57	150.99	145.30	147.46
3193	NYSE	AMP	Fri, Jun 8, 2018	141.98	142.86	141.34	142.63
3192	NYSE	AMP	Thu, Jun 7, 2018	142.01	143.74	141.10	142.07
3191	NYSE	AMP	Wed, Jun 6, 2018	140.31	142.38	140.03	142.00
3190	NYSE	AMP	Tue, Jun 5, 2018	139.87	140.49	137.85	139.66
3189	NYSE	AMP	Mon, Jun 4, 2018	140.91	141.31	139.59	140.30
3188	NYSE	AMP	Fri, Jun 1, 2018	140.97	141.52	139.67	140.25
3187	NYSE	AMP	Thu, May 31, 2018	140.21	140.21	138.05	138.63
3186	NYSE	AMP	Wed, May 30, 2018	138.00	140.21	137.56	139.51
3185	NYSE	AMP	Tue, May 29, 2018	140.10	140.28	135.42	136.27
3184	NYSE	AMP	Fri, May 25, 2018	141.82	143.17	141.46	142.23
3183	NYSE	AMP	Thu, May 24, 2018	141.51	143.01	140.56	142.62
3182	NYSE	AMP	Wed, May 23, 2018	142.99	143.44	140.21	142.17
3181	NYSE	AMP	Tue, May 22, 2018	142.75	145.21	142.61	144.24
3180	NYSE	AMP	Mon, May 21, 2018	142.15	143.69	142.09	142.49
3179	NYSE	AMP	Fri, May 18, 2018	141.35	141.70	140.30	141.01
3178	NYSE	AMP	Thu, May 17, 2018	139.67	142.19	139.15	141.45
3177	NYSE	AMP	Wed, May 16, 2018	138.06	140.88	138.06	139.91
3176	NYSE	AMP	Tue, May 15, 2018	138.27	139.32	137.72	138.16
3175	NYSE	AMP	Mon, May 14, 2018	137.61	139.72	137.60	138.96
3174	NYSE	AMP	Fri, May 11, 2018	136.25	138.88	136.25	137.07
3173	NYSE	AMP	Thu, May 10, 2018	134.21	136.64	133.74	135.51
3172	NYSE	AMP	Wed, May 9, 2018	135.15	135.26	133.66	134.24
3171	NYSE	AMP	Tue, May 8, 2018	133.77	135.17	133.05	134.31
3170	NYSE	AMP	Mon, May 7, 2018	134.83	135.53	133.11	134.10
3169	NYSE	AMP	Fri, May 4, 2018	130.57	135.55	130.57	134.57
3168	NYSE	AMP	Thu, May 3, 2018	132.38	133.64	129.87	130.59
3167	NYSE	AMP	Wed, May 2, 2018	137.57	138.51	132.59	132.99
3166	NYSE	AMP	Tue, May 1, 2018	140.05	140.92	138.15	139.05
3165	NYSE	AMP	Mon, Apr 30, 2018	142.10	143.50	140.19	140.21
3164	NYSE	AMP	Fri, Apr 27, 2018	142.06	143.38	141.49	141.74
3163	NYSE	AMP	Thu, Apr 26, 2018	141.66	143.55	140.19	142.18
3162	NYSE	AMP	Wed, Apr 25, 2018	141.71	143.00	140.11	141.44
3161	NYSE	AMP	Tue, Apr 24, 2018	149.01	152.57	141.36	142.66
3160	NYSE	AMP	Mon, Apr 23, 2018	144.10	147.47	143.70	145.49
3159	NYSE	AMP	Fri, Apr 20, 2018	146.00	146.12	143.32	143.69
3158	NYSE	AMP	Thu, Apr 19, 2018	144.71	146.82	144.71	145.58
3157	NYSE	AMP	Wed, Apr 18, 2018	144.40	146.32	144.38	144.62
3156	NYSE	AMP	Tue, Apr 17, 2018	144.90	146.39	143.72	144.07
3155	NYSE	AMP	Mon, Apr 16, 2018	143.05	145.21	141.66	143.59
3154	NYSE	AMP	Fri, Apr 13, 2018	144.86	145.03	141.02	141.63
3153	NYSE	AMP	Thu, Apr 12, 2018	142.20	144.48	141.92	143.53
3152	NYSE	AMP	Wed, Apr 11, 2018	142.78	142.78	140.74	141.37
3151	NYSE	AMP	Tue, Apr 10, 2018	143.37	145.16	143.18	144.29
3150	NYSE	AMP	Mon, Apr 9, 2018	142.32	144.73	141.25	141.38
3149	NYSE	AMP	Fri, Apr 6, 2018	143.72	144.72	140.19	141.31
3148	NYSE	AMP	Thu, Apr 5, 2018	146.64	146.95	145.18	145.97
3147	NYSE	AMP	Wed, Apr 4, 2018	141.65	146.07	141.65	145.70
3146	NYSE	AMP	Tue, Apr 3, 2018	143.76	145.06	142.11	144.70
3145	NYSE	AMP	Mon, Apr 2, 2018	147.59	148.33	140.10	142.67
3144	NYSE	AMP	Thu, Mar 29, 2018	147.58	149.70	147.11	147.94
3143	NYSE	AMP	Wed, Mar 28, 2018	147.79	148.28	145.00	146.96
3142	NYSE	AMP	Tue, Mar 27, 2018	150.01	151.54	146.15	147.31
3141	NYSE	AMP	Mon, Mar 26, 2018	147.77	149.95	146.50	149.55
3140	NYSE	AMP	Fri, Mar 23, 2018	151.18	152.37	144.55	144.89
3139	NYSE	AMP	Thu, Mar 22, 2018	155.80	156.48	150.90	151.06
3138	NYSE	AMP	Wed, Mar 21, 2018	157.29	159.95	154.91	157.86
3137	NYSE	AMP	Tue, Mar 20, 2018	156.91	158.00	156.53	157.14
3136	NYSE	AMP	Mon, Mar 19, 2018	156.79	157.69	154.83	156.04
3135	NYSE	AMP	Fri, Mar 16, 2018	155.55	158.61	155.19	157.10
3134	NYSE	AMP	Thu, Mar 15, 2018	157.32	157.59	155.04	155.39
3133	NYSE	AMP	Wed, Mar 14, 2018	159.99	159.99	156.58	157.01
3132	NYSE	AMP	Tue, Mar 13, 2018	160.84	161.52	158.35	158.91
3131	NYSE	AMP	Mon, Mar 12, 2018	160.90	161.16	159.39	159.88
3130	NYSE	AMP	Fri, Mar 9, 2018	158.01	161.58	157.12	161.11
3129	NYSE	AMP	Thu, Mar 8, 2018	156.41	156.70	154.31	156.41
3128	NYSE	AMP	Wed, Mar 7, 2018	153.93	156.09	153.67	155.74
3127	NYSE	AMP	Tue, Mar 6, 2018	156.32	156.52	154.02	155.57
3126	NYSE	AMP	Mon, Mar 5, 2018	149.56	156.06	148.00	155.62
3125	NYSE	AMP	Fri, Mar 2, 2018	151.35	152.10	147.90	150.91
3124	NYSE	AMP	Thu, Mar 1, 2018	156.33	157.19	152.34	153.66
3123	NYSE	AMP	Wed, Feb 28, 2018	160.12	161.38	156.36	156.44
3122	NYSE	AMP	Tue, Feb 27, 2018	162.24	163.85	159.71	159.77
3121	NYSE	AMP	Mon, Feb 26, 2018	161.28	162.67	160.45	162.32
3120	NYSE	AMP	Fri, Feb 23, 2018	158.89	160.41	158.51	160.28
3119	NYSE	AMP	Thu, Feb 22, 2018	160.63	161.18	157.73	158.01
3118	NYSE	AMP	Wed, Feb 21, 2018	159.05	163.88	158.49	159.38
3117	NYSE	AMP	Tue, Feb 20, 2018	158.57	160.95	157.65	158.76
3116	NYSE	AMP	Fri, Feb 16, 2018	158.15	160.88	158.08	159.81
3115	NYSE	AMP	Thu, Feb 15, 2018	161.59	161.75	157.41	159.00
3114	NYSE	AMP	Wed, Feb 14, 2018	155.49	160.84	154.53	159.72
3113	NYSE	AMP	Tue, Feb 13, 2018	154.78	157.48	153.62	156.62
3112	NYSE	AMP	Mon, Feb 12, 2018	155.64	158.10	154.75	155.91
3111	NYSE	AMP	Fri, Feb 9, 2018	154.78	155.64	148.62	153.88
3110	NYSE	AMP	Thu, Feb 8, 2018	160.10	160.90	152.45	152.50
3109	NYSE	AMP	Wed, Feb 7, 2018	159.33	164.34	159.00	160.11
3108	NYSE	AMP	Tue, Feb 6, 2018	154.52	161.84	154.03	160.56
3107	NYSE	AMP	Mon, Feb 5, 2018	165.77	167.62	159.83	160.39
3106	NYSE	AMP	Fri, Feb 2, 2018	169.99	171.05	166.80	167.50
3105	NYSE	AMP	Thu, Feb 1, 2018	168.61	171.17	168.22	171.08
3104	NYSE	AMP	Wed, Jan 31, 2018	172.67	173.79	167.44	168.70
3103	NYSE	AMP	Tue, Jan 30, 2018	175.99	176.87	171.84	172.01
3102	NYSE	AMP	Mon, Jan 29, 2018	179.54	180.99	177.08	177.45
3101	NYSE	AMP	Fri, Jan 26, 2018	173.77	179.93	172.70	179.84
3100	NYSE	AMP	Thu, Jan 25, 2018	179.41	180.34	172.41	173.13
3099	NYSE	AMP	Wed, Jan 24, 2018	179.29	180.52	177.22	180.31
3098	NYSE	AMP	Tue, Jan 23, 2018	177.27	178.76	176.27	178.31
3097	NYSE	AMP	Mon, Jan 22, 2018	178.90	179.29	176.81	177.94
3096	NYSE	AMP	Fri, Jan 19, 2018	178.01	180.42	177.04	178.81
3095	NYSE	AMP	Thu, Jan 18, 2018	178.50	180.90	177.23	177.57
3094	NYSE	AMP	Wed, Jan 17, 2018	177.47	179.27	175.66	178.47
3093	NYSE	AMP	Tue, Jan 16, 2018	183.59	183.90	176.89	177.31
3092	NYSE	AMP	Fri, Jan 12, 2018	179.64	182.37	178.75	182.04
3091	NYSE	AMP	Thu, Jan 11, 2018	176.62	179.41	176.33	178.98
3090	NYSE	AMP	Wed, Jan 10, 2018	173.92	176.08	173.44	175.83
3089	NYSE	AMP	Tue, Jan 9, 2018	172.97	176.17	172.89	174.08
3088	NYSE	AMP	Mon, Jan 8, 2018	170.38	172.27	169.23	172.00
3087	NYSE	AMP	Fri, Jan 5, 2018	170.32	170.48	169.65	170.27
3086	NYSE	AMP	Thu, Jan 4, 2018	169.74	171.41	169.60	169.69
3085	NYSE	AMP	Wed, Jan 3, 2018	169.95	170.19	168.67	169.07
3084	NYSE	AMP	Tue, Jan 2, 2018	170.64	170.72	168.85	169.91
3083	NYSE	AMP	Fri, Dec 29, 2017	171.76	172.42	169.40	169.47
3082	NYSE	AMP	Thu, Dec 28, 2017	171.16	171.86	170.75	171.61
3081	NYSE	AMP	Wed, Dec 27, 2017	171.43	171.47	170.63	170.94
3080	NYSE	AMP	Tue, Dec 26, 2017	171.80	172.51	170.92	171.10
3079	NYSE	AMP	Fri, Dec 22, 2017	172.63	172.63	170.41	171.51
3078	NYSE	AMP	Thu, Dec 21, 2017	171.65	173.22	171.34	171.70
3077	NYSE	AMP	Wed, Dec 20, 2017	173.02	173.62	170.63	171.10
3076	NYSE	AMP	Tue, Dec 19, 2017	171.00	171.95	170.18	171.33
3075	NYSE	AMP	Mon, Dec 18, 2017	169.49	171.09	169.10	170.02
3074	NYSE	AMP	Fri, Dec 15, 2017	166.73	169.03	165.66	167.93
3073	NYSE	AMP	Thu, Dec 14, 2017	166.92	167.62	165.07	165.45
3072	NYSE	AMP	Wed, Dec 13, 2017	168.06	168.37	166.42	166.42
3071	NYSE	AMP	Tue, Dec 12, 2017	168.23	169.61	167.93	168.60
3070	NYSE	AMP	Mon, Dec 11, 2017	169.45	170.35	167.66	167.78
3069	NYSE	AMP	Fri, Dec 8, 2017	168.19	169.94	167.39	169.86
3068	NYSE	AMP	Thu, Dec 7, 2017	164.17	168.29	164.00	167.60
3067	NYSE	AMP	Wed, Dec 6, 2017	163.93	166.46	163.93	164.77
3066	NYSE	AMP	Tue, Dec 5, 2017	165.49	166.31	163.90	164.36
3065	NYSE	AMP	Mon, Dec 4, 2017	165.06	166.99	164.93	165.55
3064	NYSE	AMP	Fri, Dec 1, 2017	163.32	164.13	157.73	162.47
3063	NYSE	AMP	Thu, Nov 30, 2017	164.31	166.14	162.98	163.23
3062	NYSE	AMP	Wed, Nov 29, 2017	162.99	166.04	162.91	163.56
3061	NYSE	AMP	Tue, Nov 28, 2017	159.93	162.37	159.32	161.75
3060	NYSE	AMP	Mon, Nov 27, 2017	159.97	161.26	159.03	159.25
3059	NYSE	AMP	Fri, Nov 24, 2017	160.40	160.40	159.06	159.56
3058	NYSE	AMP	Wed, Nov 22, 2017	159.95	160.89	158.96	159.58
3057	NYSE	AMP	Tue, Nov 21, 2017	161.22	161.45	158.96	159.76
3056	NYSE	AMP	Mon, Nov 20, 2017	158.36	160.69	157.80	160.65
3055	NYSE	AMP	Fri, Nov 17, 2017	156.56	158.84	156.56	158.28
3054	NYSE	AMP	Thu, Nov 16, 2017	158.51	158.92	156.71	157.08
3053	NYSE	AMP	Wed, Nov 15, 2017	155.88	158.75	155.27	157.39
3052	NYSE	AMP	Tue, Nov 14, 2017	156.18	157.33	155.07	157.11
3051	NYSE	AMP	Mon, Nov 13, 2017	156.05	157.77	155.53	157.32
3050	NYSE	AMP	Fri, Nov 10, 2017	158.93	159.65	157.09	157.22
3049	NYSE	AMP	Thu, Nov 9, 2017	158.91	160.25	157.57	159.05
3048	NYSE	AMP	Wed, Nov 8, 2017	158.92	160.10	158.38	159.99
3047	NYSE	AMP	Tue, Nov 7, 2017	160.75	161.98	158.79	159.23
3046	NYSE	AMP	Mon, Nov 6, 2017	159.28	161.27	159.28	160.65
3045	NYSE	AMP	Fri, Nov 3, 2017	159.55	160.69	159.11	159.59
3044	NYSE	AMP	Thu, Nov 2, 2017	157.66	160.58	157.66	159.73
3043	NYSE	AMP	Wed, Nov 1, 2017	157.72	158.62	156.73	157.38
3042	NYSE	AMP	Tue, Oct 31, 2017	158.36	158.87	156.54	156.54
3041	NYSE	AMP	Mon, Oct 30, 2017	160.37	160.77	157.95	158.30
3040	NYSE	AMP	Fri, Oct 27, 2017	162.40	162.57	160.18	160.62
3039	NYSE	AMP	Thu, Oct 26, 2017	158.07	163.04	157.54	162.80
3038	NYSE	AMP	Wed, Oct 25, 2017	156.15	159.57	154.24	157.06
3037	NYSE	AMP	Tue, Oct 24, 2017	154.98	155.26	153.50	153.97
3036	NYSE	AMP	Mon, Oct 23, 2017	154.29	154.75	153.90	154.18
3035	NYSE	AMP	Fri, Oct 20, 2017	153.70	154.31	153.01	154.12
3034	NYSE	AMP	Thu, Oct 19, 2017	151.42	152.71	150.46	152.45
3033	NYSE	AMP	Wed, Oct 18, 2017	152.56	153.46	152.40	152.74
3032	NYSE	AMP	Tue, Oct 17, 2017	153.54	153.54	152.17	152.35
3031	NYSE	AMP	Mon, Oct 16, 2017	153.55	153.99	153.01	153.39
3030	NYSE	AMP	Fri, Oct 13, 2017	152.55	153.75	152.07	152.91
3029	NYSE	AMP	Thu, Oct 12, 2017	152.00	153.28	151.77	152.58
3028	NYSE	AMP	Wed, Oct 11, 2017	151.39	151.97	150.47	151.83
3027	NYSE	AMP	Tue, Oct 10, 2017	150.90	151.64	150.60	151.25
3026	NYSE	AMP	Mon, Oct 9, 2017	151.12	151.40	150.11	150.63
3025	NYSE	AMP	Fri, Oct 6, 2017	150.69	151.98	149.52	150.99
3024	NYSE	AMP	Thu, Oct 5, 2017	150.09	151.51	149.68	150.55
3023	NYSE	AMP	Wed, Oct 4, 2017	149.75	151.03	149.11	149.87
3022	NYSE	AMP	Tue, Oct 3, 2017	149.22	150.25	148.44	149.45
3021	NYSE	AMP	Mon, Oct 2, 2017	148.28	149.41	147.79	148.67
3020	NYSE	AMP	Fri, Sep 29, 2017	147.75	149.19	147.75	148.51
3019	NYSE	AMP	Thu, Sep 28, 2017	147.77	148.46	146.72	147.75
3018	NYSE	AMP	Wed, Sep 27, 2017	146.24	148.50	146.01	147.91
3017	NYSE	AMP	Tue, Sep 26, 2017	143.53	144.72	143.21	144.35
3016	NYSE	AMP	Mon, Sep 25, 2017	142.33	143.43	142.09	143.15
3015	NYSE	AMP	Fri, Sep 22, 2017	141.56	143.65	141.56	142.92
3014	NYSE	AMP	Thu, Sep 21, 2017	141.64	142.61	140.97	142.12
3013	NYSE	AMP	Wed, Sep 20, 2017	141.64	142.56	139.35	141.49
3012	NYSE	AMP	Tue, Sep 19, 2017	141.14	141.81	140.42	141.23
3011	NYSE	AMP	Mon, Sep 18, 2017	140.26	141.02	139.12	140.86
3010	NYSE	AMP	Fri, Sep 15, 2017	138.97	140.37	138.89	139.86
3009	NYSE	AMP	Thu, Sep 14, 2017	137.60	139.28	137.60	139.01
3008	NYSE	AMP	Wed, Sep 13, 2017	137.07	138.08	136.74	137.66
3007	NYSE	AMP	Tue, Sep 12, 2017	137.56	138.11	136.24	137.64
3006	NYSE	AMP	Mon, Sep 11, 2017	134.93	136.73	134.23	136.54
3005	NYSE	AMP	Fri, Sep 8, 2017	132.16	133.52	131.60	132.77
3004	NYSE	AMP	Thu, Sep 7, 2017	135.20	135.29	131.20	132.16
3003	NYSE	AMP	Wed, Sep 6, 2017	136.44	136.45	134.37	135.10
3002	NYSE	AMP	Tue, Sep 5, 2017	138.61	139.52	135.31	135.67
3001	NYSE	AMP	Fri, Sep 1, 2017	138.72	140.24	138.71	139.82
3000	NYSE	AMP	Thu, Aug 31, 2017	137.94	138.77	137.43	138.51
2999	NYSE	AMP	Wed, Aug 30, 2017	137.43	138.05	137.05	137.20
2998	NYSE	AMP	Tue, Aug 29, 2017	136.11	138.07	134.85	137.38
2997	NYSE	AMP	Mon, Aug 28, 2017	139.07	139.43	136.93	137.75
2996	NYSE	AMP	Fri, Aug 25, 2017	139.24	139.59	138.10	138.61
2995	NYSE	AMP	Thu, Aug 24, 2017	139.10	139.84	138.31	138.40
2994	NYSE	AMP	Wed, Aug 23, 2017	137.66	139.94	136.73	138.51
2993	NYSE	AMP	Tue, Aug 22, 2017	138.13	139.24	137.98	138.79
2992	NYSE	AMP	Mon, Aug 21, 2017	138.75	138.75	136.97	137.46
2991	NYSE	AMP	Fri, Aug 18, 2017	138.63	139.69	137.80	138.80
2990	NYSE	AMP	Thu, Aug 17, 2017	142.88	143.36	138.54	138.74
2989	NYSE	AMP	Wed, Aug 16, 2017	145.73	146.33	143.10	143.36
2988	NYSE	AMP	Tue, Aug 15, 2017	146.27	147.02	144.43	144.90
2987	NYSE	AMP	Mon, Aug 14, 2017	145.34	146.33	144.84	145.14
2986	NYSE	AMP	Fri, Aug 11, 2017	144.41	145.10	143.04	143.36
2985	NYSE	AMP	Thu, Aug 10, 2017	146.90	147.43	143.50	143.79
2984	NYSE	AMP	Wed, Aug 9, 2017	147.59	148.13	146.43	147.95
2983	NYSE	AMP	Tue, Aug 8, 2017	147.00	149.99	146.70	148.80
2982	NYSE	AMP	Mon, Aug 7, 2017	147.72	148.51	147.26	147.29
2981	NYSE	AMP	Fri, Aug 4, 2017	148.05	148.75	147.36	147.84
2980	NYSE	AMP	Thu, Aug 3, 2017	144.72	147.03	144.72	146.25
2979	NYSE	AMP	Wed, Aug 2, 2017	145.77	147.19	145.10	144.69
2978	NYSE	AMP	Tue, Aug 1, 2017	145.57	146.23	144.67	145.92
2977	NYSE	AMP	Mon, Jul 31, 2017	144.74	145.37	143.58	144.88
2976	NYSE	AMP	Fri, Jul 28, 2017	142.46	144.96	141.24	144.45
2975	NYSE	AMP	Thu, Jul 27, 2017	145.22	145.22	142.17	142.50
2974	NYSE	AMP	Wed, Jul 26, 2017	142.51	145.88	140.00	144.65
2973	NYSE	AMP	Tue, Jul 25, 2017	139.44	139.91	138.15	138.84
2972	NYSE	AMP	Mon, Jul 24, 2017	136.24	137.70	136.13	137.56
2971	NYSE	AMP	Fri, Jul 21, 2017	136.66	137.39	136.08	136.34
2970	NYSE	AMP	Thu, Jul 20, 2017	136.31	137.37	135.79	136.79
2969	NYSE	AMP	Wed, Jul 19, 2017	134.91	136.63	134.69	136.04
2968	NYSE	AMP	Tue, Jul 18, 2017	133.84	134.62	133.02	134.57
2967	NYSE	AMP	Mon, Jul 17, 2017	134.55	135.63	134.31	134.72
2966	NYSE	AMP	Fri, Jul 14, 2017	132.46	135.47	132.41	134.74
2965	NYSE	AMP	Thu, Jul 13, 2017	133.71	134.48	133.05	134.19
2964	NYSE	AMP	Wed, Jul 12, 2017	131.63	133.63	131.58	133.31
2963	NYSE	AMP	Tue, Jul 11, 2017	133.14	133.22	130.56	131.44
2962	NYSE	AMP	Mon, Jul 10, 2017	131.14	133.50	130.53	132.85
2961	NYSE	AMP	Fri, Jul 7, 2017	129.27	131.70	128.97	131.31
2960	NYSE	AMP	Thu, Jul 6, 2017	130.95	131.45	128.88	129.15
2959	NYSE	AMP	Wed, Jul 5, 2017	130.39	131.67	129.25	131.13
2958	NYSE	AMP	Mon, Jul 3, 2017	128.54	131.49	128.06	130.14
2957	NYSE	AMP	Fri, Jun 30, 2017	128.65	129.06	127.14	127.29
2956	NYSE	AMP	Thu, Jun 29, 2017	130.47	131.27	127.22	128.02
2955	NYSE	AMP	Wed, Jun 28, 2017	127.01	129.29	126.98	128.41
2954	NYSE	AMP	Tue, Jun 27, 2017	126.80	127.46	125.72	125.79
2953	NYSE	AMP	Mon, Jun 26, 2017	125.96	127.25	125.07	126.19
2952	NYSE	AMP	Fri, Jun 23, 2017	127.16	127.16	125.28	125.55
2951	NYSE	AMP	Thu, Jun 22, 2017	128.05	128.06	126.25	126.35
2950	NYSE	AMP	Wed, Jun 21, 2017	130.72	130.82	128.02	128.24
2949	NYSE	AMP	Tue, Jun 20, 2017	131.46	132.10	130.67	130.68
2948	NYSE	AMP	Mon, Jun 19, 2017	131.00	133.02	130.48	132.12
2947	NYSE	AMP	Fri, Jun 16, 2017	129.93	130.40	129.18	130.35
2946	NYSE	AMP	Thu, Jun 15, 2017	127.00	129.77	126.97	129.61
2945	NYSE	AMP	Wed, Jun 14, 2017	125.97	127.88	125.23	127.83
2944	NYSE	AMP	Tue, Jun 13, 2017	128.04	128.36	126.81	127.25
2943	NYSE	AMP	Mon, Jun 12, 2017	126.31	128.19	126.31	127.43
2942	NYSE	AMP	Fri, Jun 9, 2017	124.14	126.57	123.80	126.49
2941	NYSE	AMP	Thu, Jun 8, 2017	121.84	124.82	121.79	123.26
2940	NYSE	AMP	Wed, Jun 7, 2017	121.60	122.61	121.21	121.95
2939	NYSE	AMP	Tue, Jun 6, 2017	121.06	121.89	120.11	120.92
2938	NYSE	AMP	Mon, Jun 5, 2017	122.59	123.89	122.10	122.21
2937	NYSE	AMP	Fri, Jun 2, 2017	122.11	123.27	120.80	122.67
2936	NYSE	AMP	Thu, Jun 1, 2017	121.66	123.22	121.09	123.13
2935	NYSE	AMP	Wed, May 31, 2017	121.08	121.33	118.84	120.79
2934	NYSE	AMP	Tue, May 30, 2017	121.90	122.47	121.10	121.10
2933	NYSE	AMP	Fri, May 26, 2017	122.29	123.00	122.01	122.30
2932	NYSE	AMP	Thu, May 25, 2017	122.37	123.03	121.86	122.61
2931	NYSE	AMP	Wed, May 24, 2017	123.00	123.64	121.06	121.81
2930	NYSE	AMP	Tue, May 23, 2017	123.78	124.62	121.56	122.98
2929	NYSE	AMP	Mon, May 22, 2017	126.55	126.92	124.86	125.11
2928	NYSE	AMP	Fri, May 19, 2017	124.90	126.78	124.63	125.83
2927	NYSE	AMP	Thu, May 18, 2017	123.25	125.64	123.01	124.42
2926	NYSE	AMP	Wed, May 17, 2017	127.43	128.19	122.80	123.34
2925	NYSE	AMP	Tue, May 16, 2017	128.73	130.13	128.55	129.92
2924	NYSE	AMP	Mon, May 15, 2017	126.74	128.78	126.54	128.77
2923	NYSE	AMP	Fri, May 12, 2017	126.84	127.48	125.56	126.13
2922	NYSE	AMP	Thu, May 11, 2017	128.34	128.95	126.51	127.59
2921	NYSE	AMP	Wed, May 10, 2017	128.60	129.16	127.76	129.09
2920	NYSE	AMP	Tue, May 9, 2017	128.47	129.88	128.24	128.91
2919	NYSE	AMP	Mon, May 8, 2017	128.80	129.08	127.95	128.38
2918	NYSE	AMP	Fri, May 5, 2017	128.36	128.89	127.40	128.82
2917	NYSE	AMP	Thu, May 4, 2017	129.06	129.38	127.56	128.10
2916	NYSE	AMP	Wed, May 3, 2017	128.30	129.33	128.20	128.19
2915	NYSE	AMP	Tue, May 2, 2017	129.61	129.68	128.44	129.11
2914	NYSE	AMP	Mon, May 1, 2017	128.92	129.46	127.71	128.81
2913	NYSE	AMP	Fri, Apr 28, 2017	128.41	129.38	127.77	127.85
2912	NYSE	AMP	Thu, Apr 27, 2017	128.59	129.54	127.24	128.46
2911	NYSE	AMP	Wed, Apr 26, 2017	130.62	131.26	128.96	129.00
2910	NYSE	AMP	Tue, Apr 25, 2017	131.85	132.20	128.17	130.88
2909	NYSE	AMP	Mon, Apr 24, 2017	132.20	132.88	131.12	131.86
2908	NYSE	AMP	Fri, Apr 21, 2017	129.78	130.43	128.04	128.44
2907	NYSE	AMP	Thu, Apr 20, 2017	127.87	129.74	126.86	129.57
2906	NYSE	AMP	Wed, Apr 19, 2017	128.00	128.48	126.41	126.90
2905	NYSE	AMP	Tue, Apr 18, 2017	126.52	127.23	125.82	126.61
2904	NYSE	AMP	Mon, Apr 17, 2017	126.46	127.85	126.04	127.75
2903	NYSE	AMP	Thu, Apr 13, 2017	126.72	128.77	126.19	126.23
2902	NYSE	AMP	Wed, Apr 12, 2017	129.00	129.06	126.99	127.54
2901	NYSE	AMP	Tue, Apr 11, 2017	128.50	129.47	127.46	129.30
2900	NYSE	AMP	Mon, Apr 10, 2017	129.22	130.45	128.61	129.37
2899	NYSE	AMP	Fri, Apr 7, 2017	128.53	130.44	128.07	129.30
2898	NYSE	AMP	Thu, Apr 6, 2017	127.74	129.99	126.93	129.71
2897	NYSE	AMP	Wed, Apr 5, 2017	130.00	131.63	127.82	128.02
2896	NYSE	AMP	Tue, Apr 4, 2017	128.76	129.82	128.70	128.90
2895	NYSE	AMP	Mon, Apr 3, 2017	129.94	130.28	127.69	129.57
2894	NYSE	AMP	Fri, Mar 31, 2017	128.96	130.83	128.85	129.68
2893	NYSE	AMP	Thu, Mar 30, 2017	127.25	129.87	126.91	129.66
2892	NYSE	AMP	Wed, Mar 29, 2017	127.58	128.37	126.83	127.40
2891	NYSE	AMP	Tue, Mar 28, 2017	124.72	129.44	124.72	128.36
2890	NYSE	AMP	Mon, Mar 27, 2017	122.53	125.36	121.30	125.28
2889	NYSE	AMP	Fri, Mar 24, 2017	126.08	126.81	124.64	125.26
2888	NYSE	AMP	Thu, Mar 23, 2017	124.69	127.18	124.39	125.66
2887	NYSE	AMP	Wed, Mar 22, 2017	125.00	126.04	122.32	125.21
2886	NYSE	AMP	Tue, Mar 21, 2017	131.28	131.28	125.63	125.87
2885	NYSE	AMP	Mon, Mar 20, 2017	131.04	131.51	129.64	130.49
2884	NYSE	AMP	Fri, Mar 17, 2017	134.69	134.72	131.28	131.71
2883	NYSE	AMP	Thu, Mar 16, 2017	134.12	134.96	133.72	134.60
2882	NYSE	AMP	Wed, Mar 15, 2017	133.22	134.87	132.67	133.67
2881	NYSE	AMP	Tue, Mar 14, 2017	131.87	132.52	130.22	132.41
2880	NYSE	AMP	Mon, Mar 13, 2017	132.50	132.91	131.73	132.59
2879	NYSE	AMP	Fri, Mar 10, 2017	133.56	133.56	131.08	132.10
2878	NYSE	AMP	Thu, Mar 9, 2017	133.08	133.87	132.52	132.72
2877	NYSE	AMP	Wed, Mar 8, 2017	133.66	133.95	132.44	132.56
2876	NYSE	AMP	Tue, Mar 7, 2017	132.39	132.82	131.68	132.18
2875	NYSE	AMP	Mon, Mar 6, 2017	132.44	133.06	131.48	132.43
2874	NYSE	AMP	Fri, Mar 3, 2017	131.72	133.48	131.15	133.06
2873	NYSE	AMP	Thu, Mar 2, 2017	135.00	135.12	131.51	131.60
2872	NYSE	AMP	Wed, Mar 1, 2017	134.56	135.20	133.90	134.28
2871	NYSE	AMP	Tue, Feb 28, 2017	130.18	131.55	129.98	131.50
2870	NYSE	AMP	Mon, Feb 27, 2017	129.75	131.36	129.64	131.11
2869	NYSE	AMP	Fri, Feb 24, 2017	128.79	130.10	128.04	129.83
2868	NYSE	AMP	Thu, Feb 23, 2017	131.11	131.37	129.21	130.48
2867	NYSE	AMP	Wed, Feb 22, 2017	129.52	131.32	129.46	130.68
2866	NYSE	AMP	Tue, Feb 21, 2017	129.60	131.22	129.22	130.77
2865	NYSE	AMP	Fri, Feb 17, 2017	127.87	129.06	127.34	128.99
2864	NYSE	AMP	Thu, Feb 16, 2017	128.59	129.27	127.90	129.16
2863	NYSE	AMP	Wed, Feb 15, 2017	128.05	129.19	127.42	128.87
2862	NYSE	AMP	Tue, Feb 14, 2017	125.58	128.38	125.57	127.81
2861	NYSE	AMP	Mon, Feb 13, 2017	125.00	126.88	124.96	126.15
2860	NYSE	AMP	Fri, Feb 10, 2017	124.05	124.85	122.71	124.31
2859	NYSE	AMP	Thu, Feb 9, 2017	121.35	124.02	120.84	123.73
2858	NYSE	AMP	Wed, Feb 8, 2017	122.09	122.09	120.87	120.83
2857	NYSE	AMP	Tue, Feb 7, 2017	123.82	124.00	122.72	123.18
2856	NYSE	AMP	Mon, Feb 6, 2017	121.00	123.72	120.95	123.37
2855	NYSE	AMP	Fri, Feb 3, 2017	120.93	121.86	120.22	121.26
2854	NYSE	AMP	Thu, Feb 2, 2017	116.18	123.29	116.18	117.90
2853	NYSE	AMP	Wed, Feb 1, 2017	113.62	115.22	112.40	113.08
2852	NYSE	AMP	Tue, Jan 31, 2017	112.02	113.18	110.97	112.27
2851	NYSE	AMP	Mon, Jan 30, 2017	112.63	113.20	111.26	113.06
2850	NYSE	AMP	Fri, Jan 27, 2017	115.50	115.63	113.18	113.40
2849	NYSE	AMP	Thu, Jan 26, 2017	117.48	117.57	114.52	114.88
2848	NYSE	AMP	Wed, Jan 25, 2017	115.89	117.22	114.78	116.95
2847	NYSE	AMP	Tue, Jan 24, 2017	113.36	115.33	112.43	114.31
2846	NYSE	AMP	Mon, Jan 23, 2017	112.63	113.96	112.08	112.86
2845	NYSE	AMP	Fri, Jan 20, 2017	113.66	113.95	112.35	113.05
2844	NYSE	AMP	Thu, Jan 19, 2017	113.51	114.11	111.85	112.98
2843	NYSE	AMP	Wed, Jan 18, 2017	112.28	113.52	110.75	113.41
2842	NYSE	AMP	Tue, Jan 17, 2017	113.98	114.31	111.31	111.55
2841	NYSE	AMP	Fri, Jan 13, 2017	115.75	117.16	114.99	115.27
2840	NYSE	AMP	Thu, Jan 12, 2017	114.41	115.44	112.90	115.09
2839	NYSE	AMP	Wed, Jan 11, 2017	114.46	115.09	113.22	115.06
2838	NYSE	AMP	Tue, Jan 10, 2017	115.36	116.16	114.42	114.73
2837	NYSE	AMP	Mon, Jan 9, 2017	116.13	116.89	115.14	115.20
2836	NYSE	AMP	Fri, Jan 6, 2017	114.63	116.31	114.03	115.66
2835	NYSE	AMP	Thu, Jan 5, 2017	114.26	115.49	112.54	113.74
2834	NYSE	AMP	Wed, Jan 4, 2017	112.66	115.79	111.98	115.20
2833	NYSE	AMP	Tue, Jan 3, 2017	113.12	113.20	110.56	111.85
2832	NYSE	AMP	Fri, Dec 30, 2016	110.62	111.60	110.23	110.94
2831	NYSE	AMP	Thu, Dec 29, 2016	110.89	111.69	109.19	109.92
2830	NYSE	AMP	Wed, Dec 28, 2016	112.61	113.34	110.79	110.82
2829	NYSE	AMP	Tue, Dec 27, 2016	112.29	112.80	111.85	112.33
2828	NYSE	AMP	Fri, Dec 23, 2016	112.06	112.22	110.85	111.93
2827	NYSE	AMP	Thu, Dec 22, 2016	112.76	112.78	111.38	111.76
2826	NYSE	AMP	Wed, Dec 21, 2016	113.35	113.48	112.12	112.91
2825	NYSE	AMP	Tue, Dec 20, 2016	112.64	113.73	112.64	113.48
2824	NYSE	AMP	Mon, Dec 19, 2016	111.65	111.91	110.05	111.41
2823	NYSE	AMP	Fri, Dec 16, 2016	114.69	114.88	111.50	111.73
2822	NYSE	AMP	Thu, Dec 15, 2016	113.29	115.54	112.51	114.40
2821	NYSE	AMP	Wed, Dec 14, 2016	114.12	115.71	112.46	112.93
2820	NYSE	AMP	Tue, Dec 13, 2016	115.94	116.85	113.80	114.88
2819	NYSE	AMP	Mon, Dec 12, 2016	118.19	118.33	115.18	115.36
2818	NYSE	AMP	Fri, Dec 9, 2016	118.94	118.94	116.92	118.57
2817	NYSE	AMP	Thu, Dec 8, 2016	117.44	119.32	116.80	118.90
2816	NYSE	AMP	Wed, Dec 7, 2016	114.82	117.06	114.73	116.76
2815	NYSE	AMP	Tue, Dec 6, 2016	115.73	115.73	114.04	115.20
2814	NYSE	AMP	Mon, Dec 5, 2016	113.99	115.18	113.35	114.63
2813	NYSE	AMP	Fri, Dec 2, 2016	114.89	114.95	112.95	113.47
2812	NYSE	AMP	Thu, Dec 1, 2016	115.43	116.72	114.61	115.04
2811	NYSE	AMP	Wed, Nov 30, 2016	113.29	114.67	113.07	114.21
2810	NYSE	AMP	Tue, Nov 29, 2016	112.87	113.84	111.96	112.06
2809	NYSE	AMP	Mon, Nov 28, 2016	112.98	114.06	112.00	112.50
2808	NYSE	AMP	Fri, Nov 25, 2016	114.24	114.53	113.49	114.46
2807	NYSE	AMP	Wed, Nov 23, 2016	114.01	114.64	112.82	113.69
2806	NYSE	AMP	Tue, Nov 22, 2016	114.42	115.24	112.86	113.79
2805	NYSE	AMP	Mon, Nov 21, 2016	114.09	114.56	113.24	114.24
2804	NYSE	AMP	Fri, Nov 18, 2016	113.55	114.75	113.04	113.14
2803	NYSE	AMP	Thu, Nov 17, 2016	114.38	115.50	113.09	113.59
2802	NYSE	AMP	Wed, Nov 16, 2016	113.22	114.25	112.99	114.00
2801	NYSE	AMP	Tue, Nov 15, 2016	113.13	114.30	111.45	114.22
2800	NYSE	AMP	Mon, Nov 14, 2016	112.59	115.29	112.33	114.26
2799	NYSE	AMP	Fri, Nov 11, 2016	109.31	111.05	108.81	110.85
2798	NYSE	AMP	Thu, Nov 10, 2016	104.50	111.88	103.94	109.89
2797	NYSE	AMP	Wed, Nov 9, 2016	91.72	102.12	91.46	102.00
2796	NYSE	AMP	Tue, Nov 8, 2016	90.83	91.34	89.61	90.73
2795	NYSE	AMP	Mon, Nov 7, 2016	89.91	91.28	89.55	91.20
2794	NYSE	AMP	Fri, Nov 4, 2016	87.70	89.11	87.22	87.77
2793	NYSE	AMP	Thu, Nov 3, 2016	86.61	88.70	86.56	87.55
2792	NYSE	AMP	Wed, Nov 2, 2016	87.29	87.63	86.25	86.01
2791	NYSE	AMP	Tue, Nov 1, 2016	88.97	89.35	86.97	87.70
2790	NYSE	AMP	Mon, Oct 31, 2016	89.38	89.71	87.70	88.39
2789	NYSE	AMP	Fri, Oct 28, 2016	90.96	91.02	89.01	89.23
2788	NYSE	AMP	Thu, Oct 27, 2016	90.44	91.21	89.49	90.89
2787	NYSE	AMP	Wed, Oct 26, 2016	96.41	96.41	90.11	90.13
2786	NYSE	AMP	Tue, Oct 25, 2016	98.02	98.34	96.99	97.23
2785	NYSE	AMP	Mon, Oct 24, 2016	98.29	99.45	97.87	97.98
2784	NYSE	AMP	Fri, Oct 21, 2016	96.73	97.84	96.73	97.57
2783	NYSE	AMP	Thu, Oct 20, 2016	97.97	98.90	97.65	97.85
2782	NYSE	AMP	Wed, Oct 19, 2016	97.76	98.52	97.44	98.09
2781	NYSE	AMP	Tue, Oct 18, 2016	97.61	97.89	96.92	97.13
2780	NYSE	AMP	Mon, Oct 17, 2016	97.08	97.55	96.27	96.40
2779	NYSE	AMP	Fri, Oct 14, 2016	99.01	99.97	97.08	97.08
2778	NYSE	AMP	Thu, Oct 13, 2016	98.70	98.91	96.87	98.70
2777	NYSE	AMP	Wed, Oct 12, 2016	99.92	100.92	99.62	100.09
2776	NYSE	AMP	Tue, Oct 11, 2016	101.36	101.83	99.13	99.69
2775	NYSE	AMP	Mon, Oct 10, 2016	102.17	102.46	101.46	101.62
2774	NYSE	AMP	Fri, Oct 7, 2016	102.72	102.72	100.62	101.16
2773	NYSE	AMP	Thu, Oct 6, 2016	103.09	103.46	102.20	102.81
2772	NYSE	AMP	Wed, Oct 5, 2016	101.75	103.64	101.20	103.19
2771	NYSE	AMP	Tue, Oct 4, 2016	101.21	101.96	100.80	101.03
2770	NYSE	AMP	Mon, Oct 3, 2016	99.14	101.59	99.14	100.83
2769	NYSE	AMP	Fri, Sep 30, 2016	98.70	100.34	98.26	99.77
2768	NYSE	AMP	Thu, Sep 29, 2016	98.89	99.42	96.72	97.42
2767	NYSE	AMP	Wed, Sep 28, 2016	99.05	99.55	98.30	99.15
2766	NYSE	AMP	Tue, Sep 27, 2016	97.42	98.49	96.75	98.37
2765	NYSE	AMP	Mon, Sep 26, 2016	98.14	99.01	97.39	97.86
2764	NYSE	AMP	Fri, Sep 23, 2016	100.17	101.22	99.53	99.64
2763	NYSE	AMP	Thu, Sep 22, 2016	101.50	101.61	100.61	100.89
2762	NYSE	AMP	Wed, Sep 21, 2016	100.11	101.10	99.77	100.86
2761	NYSE	AMP	Tue, Sep 20, 2016	100.30	100.76	99.35	99.37
2760	NYSE	AMP	Mon, Sep 19, 2016	99.83	101.29	99.63	99.96
2759	NYSE	AMP	Fri, Sep 16, 2016	99.94	100.00	98.39	99.31
2758	NYSE	AMP	Thu, Sep 15, 2016	98.82	101.46	98.82	100.92
2757	NYSE	AMP	Wed, Sep 14, 2016	99.18	100.00	98.56	99.21
2756	NYSE	AMP	Tue, Sep 13, 2016	99.96	100.45	98.78	99.24
2755	NYSE	AMP	Mon, Sep 12, 2016	98.58	101.81	98.30	101.52
2754	NYSE	AMP	Fri, Sep 9, 2016	100.24	100.81	99.40	99.41
2753	NYSE	AMP	Thu, Sep 8, 2016	100.59	101.13	100.57	100.75
2752	NYSE	AMP	Wed, Sep 7, 2016	100.16	100.89	99.89	100.76
2751	NYSE	AMP	Tue, Sep 6, 2016	100.85	101.01	99.72	100.66
2750	NYSE	AMP	Fri, Sep 2, 2016	100.36	101.45	99.87	101.11
2749	NYSE	AMP	Thu, Sep 1, 2016	101.49	101.71	99.34	99.89
2748	NYSE	AMP	Wed, Aug 31, 2016	100.67	101.24	99.73	101.08
2747	NYSE	AMP	Tue, Aug 30, 2016	99.00	100.75	99.00	100.66
2746	NYSE	AMP	Mon, Aug 29, 2016	98.34	99.47	97.90	99.03
2745	NYSE	AMP	Fri, Aug 26, 2016	97.87	99.07	97.74	98.34
2744	NYSE	AMP	Thu, Aug 25, 2016	97.31	97.56	96.79	97.42
2743	NYSE	AMP	Wed, Aug 24, 2016	97.74	97.95	97.35	97.53
2742	NYSE	AMP	Tue, Aug 23, 2016	97.30	97.96	97.26	97.66
2741	NYSE	AMP	Mon, Aug 22, 2016	96.85	97.03	96.25	96.81
2740	NYSE	AMP	Fri, Aug 19, 2016	96.71	97.25	96.13	97.01
2739	NYSE	AMP	Thu, Aug 18, 2016	97.14	97.75	96.85	97.17
2738	NYSE	AMP	Wed, Aug 17, 2016	96.60	97.64	96.51	97.22
2737	NYSE	AMP	Tue, Aug 16, 2016	96.62	97.01	96.03	96.54
2736	NYSE	AMP	Mon, Aug 15, 2016	95.92	97.12	95.69	96.85
2735	NYSE	AMP	Fri, Aug 12, 2016	95.23	95.92	94.41	95.60
2734	NYSE	AMP	Thu, Aug 11, 2016	95.85	96.60	95.37	96.13
2733	NYSE	AMP	Wed, Aug 10, 2016	96.23	96.85	95.51	95.72
2732	NYSE	AMP	Tue, Aug 9, 2016	96.81	97.11	96.23	96.26
2731	NYSE	AMP	Mon, Aug 8, 2016	96.54	97.49	96.18	96.81
2730	NYSE	AMP	Fri, Aug 5, 2016	95.21	96.70	94.79	96.52
2729	NYSE	AMP	Thu, Aug 4, 2016	94.10	94.36	93.29	93.94
2728	NYSE	AMP	Wed, Aug 3, 2016	93.21	95.04	93.21	94.06
2727	NYSE	AMP	Tue, Aug 2, 2016	94.75	95.45	92.57	93.00
2726	NYSE	AMP	Mon, Aug 1, 2016	96.05	96.29	94.48	94.83
2725	NYSE	AMP	Fri, Jul 29, 2016	95.03	96.11	94.87	95.84
2724	NYSE	AMP	Thu, Jul 28, 2016	95.17	95.92	94.13	95.55
2723	NYSE	AMP	Wed, Jul 27, 2016	95.85	97.32	94.80	95.57
2722	NYSE	AMP	Tue, Jul 26, 2016	95.97	96.83	95.90	96.60
2721	NYSE	AMP	Mon, Jul 25, 2016	96.45	96.98	95.96	96.30
2720	NYSE	AMP	Fri, Jul 22, 2016	96.49	97.16	96.04	97.08
2719	NYSE	AMP	Thu, Jul 21, 2016	96.50	97.07	96.12	96.25
2718	NYSE	AMP	Wed, Jul 20, 2016	96.82	96.82	95.46	96.50
2717	NYSE	AMP	Tue, Jul 19, 2016	96.10	96.85	95.88	96.38
2716	NYSE	AMP	Mon, Jul 18, 2016	96.16	97.02	95.99	96.81
2715	NYSE	AMP	Fri, Jul 15, 2016	96.66	96.98	95.69	96.24
2714	NYSE	AMP	Thu, Jul 14, 2016	96.21	96.38	94.81	95.76
2713	NYSE	AMP	Wed, Jul 13, 2016	94.52	94.74	93.19	93.85
2712	NYSE	AMP	Tue, Jul 12, 2016	93.05	94.72	92.87	94.62
2711	NYSE	AMP	Mon, Jul 11, 2016	91.73	92.47	90.94	91.66
2710	NYSE	AMP	Fri, Jul 8, 2016	89.84	91.26	89.78	90.84
2709	NYSE	AMP	Thu, Jul 7, 2016	87.50	88.85	87.25	88.08
2708	NYSE	AMP	Wed, Jul 6, 2016	86.15	87.44	84.93	87.33
2707	NYSE	AMP	Tue, Jul 5, 2016	88.82	89.08	86.23	86.85
2706	NYSE	AMP	Fri, Jul 1, 2016	89.63	91.62	89.38	89.77
2705	NYSE	AMP	Thu, Jun 30, 2016	89.04	89.85	87.62	89.85
2704	NYSE	AMP	Wed, Jun 29, 2016	86.85	89.03	86.21	88.97
2703	NYSE	AMP	Tue, Jun 28, 2016	87.07	87.42	84.92	85.70
2702	NYSE	AMP	Mon, Jun 27, 2016	88.66	88.66	85.21	85.52
2701	NYSE	AMP	Fri, Jun 24, 2016	94.63	96.55	91.30	91.32
2700	NYSE	AMP	Thu, Jun 23, 2016	100.50	101.72	100.48	101.71
2699	NYSE	AMP	Wed, Jun 22, 2016	98.62	99.65	98.49	99.17
2698	NYSE	AMP	Tue, Jun 21, 2016	98.94	99.06	98.10	98.69
2697	NYSE	AMP	Mon, Jun 20, 2016	97.36	99.62	97.36	98.29
2696	NYSE	AMP	Fri, Jun 17, 2016	96.33	97.39	96.06	96.70
2695	NYSE	AMP	Thu, Jun 16, 2016	95.66	96.34	94.62	96.26
2694	NYSE	AMP	Wed, Jun 15, 2016	96.75	98.09	96.15	96.76
2693	NYSE	AMP	Tue, Jun 14, 2016	98.40	99.17	95.67	96.19
2692	NYSE	AMP	Mon, Jun 13, 2016	98.85	100.14	98.75	98.85
2691	NYSE	AMP	Fri, Jun 10, 2016	99.33	99.67	98.76	99.55
2690	NYSE	AMP	Thu, Jun 9, 2016	100.96	100.99	99.95	100.67
2689	NYSE	AMP	Wed, Jun 8, 2016	101.53	102.51	100.77	101.44
2688	NYSE	AMP	Tue, Jun 7, 2016	102.15	102.43	101.48	101.75
2687	NYSE	AMP	Mon, Jun 6, 2016	100.63	102.49	100.49	102.02
2686	NYSE	AMP	Fri, Jun 3, 2016	100.10	100.68	99.02	100.50
2685	NYSE	AMP	Thu, Jun 2, 2016	101.43	102.13	100.73	102.02
2684	NYSE	AMP	Wed, Jun 1, 2016	100.64	102.74	99.98	102.35
2683	NYSE	AMP	Tue, May 31, 2016	101.81	102.31	101.00	101.67
2682	NYSE	AMP	Fri, May 27, 2016	100.44	101.54	99.79	101.52
2681	NYSE	AMP	Thu, May 26, 2016	101.25	101.27	100.12	100.17
2680	NYSE	AMP	Wed, May 25, 2016	100.17	102.05	100.01	101.36
2679	NYSE	AMP	Tue, May 24, 2016	98.45	99.93	98.07	99.77
2678	NYSE	AMP	Mon, May 23, 2016	97.38	97.93	96.92	97.55
2677	NYSE	AMP	Fri, May 20, 2016	97.26	98.24	97.11	97.67
2676	NYSE	AMP	Thu, May 19, 2016	96.74	97.98	95.52	96.61
2675	NYSE	AMP	Wed, May 18, 2016	94.66	97.62	94.25	97.53
2674	NYSE	AMP	Tue, May 17, 2016	94.21	96.23	94.02	95.09
2673	NYSE	AMP	Mon, May 16, 2016	93.79	95.17	93.47	94.56
2672	NYSE	AMP	Fri, May 13, 2016	95.23	96.45	93.48	93.83
2671	NYSE	AMP	Thu, May 12, 2016	95.87	96.71	94.31	95.34
2670	NYSE	AMP	Wed, May 11, 2016	94.87	96.08	94.78	95.17
2669	NYSE	AMP	Tue, May 10, 2016	93.68	95.49	93.55	95.22
2668	NYSE	AMP	Mon, May 9, 2016	93.04	93.40	92.55	92.93
2667	NYSE	AMP	Fri, May 6, 2016	92.33	93.38	91.90	93.25
2666	NYSE	AMP	Thu, May 5, 2016	94.37	95.05	93.04	93.17
2665	NYSE	AMP	Wed, May 4, 2016	94.60	95.77	93.71	94.78
2664	NYSE	AMP	Tue, May 3, 2016	95.84	96.13	94.01	95.57
2663	NYSE	AMP	Mon, May 2, 2016	96.09	97.94	95.11	97.82
2662	NYSE	AMP	Fri, Apr 29, 2016	97.48	97.84	95.44	95.90
2661	NYSE	AMP	Thu, Apr 28, 2016	100.31	101.00	97.76	98.13
2660	NYSE	AMP	Wed, Apr 27, 2016	99.79	101.43	98.53	101.07
2659	NYSE	AMP	Tue, Apr 26, 2016	99.42	100.30	99.06	100.24
2658	NYSE	AMP	Mon, Apr 25, 2016	99.31	99.79	98.02	98.86
2657	NYSE	AMP	Fri, Apr 22, 2016	99.21	100.39	98.99	99.92
2656	NYSE	AMP	Thu, Apr 21, 2016	99.10	99.89	98.28	98.83
2655	NYSE	AMP	Wed, Apr 20, 2016	97.21	99.09	96.71	98.76
2654	NYSE	AMP	Tue, Apr 19, 2016	96.96	97.07	95.99	96.84
2653	NYSE	AMP	Mon, Apr 18, 2016	96.00	96.98	95.54	96.58
2652	NYSE	AMP	Fri, Apr 15, 2016	97.05	97.45	95.89	96.42
2651	NYSE	AMP	Thu, Apr 14, 2016	97.29	98.13	96.37	97.14
2650	NYSE	AMP	Wed, Apr 13, 2016	95.43	97.64	95.32	97.63
2649	NYSE	AMP	Tue, Apr 12, 2016	92.63	94.27	92.19	94.17
2648	NYSE	AMP	Mon, Apr 11, 2016	92.29	93.57	92.01	92.55
2647	NYSE	AMP	Fri, Apr 8, 2016	91.85	92.87	91.05	91.30
2646	NYSE	AMP	Thu, Apr 7, 2016	92.07	92.78	90.11	91.04
2645	NYSE	AMP	Wed, Apr 6, 2016	92.47	95.19	92.44	93.24
2644	NYSE	AMP	Tue, Apr 5, 2016	93.18	93.18	93.18	91.91
2643	NYSE	AMP	Mon, Apr 4, 2016	94.37	94.37	92.89	93.18
2642	NYSE	AMP	Fri, Apr 1, 2016	93.70	94.95	92.49	94.67
2641	NYSE	AMP	Thu, Mar 31, 2016	95.11	95.47	93.51	94.01
2640	NYSE	AMP	Wed, Mar 30, 2016	95.00	96.54	94.88	95.57
2639	NYSE	AMP	Tue, Mar 29, 2016	92.64	94.25	91.15	94.17
2638	NYSE	AMP	Mon, Mar 28, 2016	92.00	93.56	91.45	93.39
2637	NYSE	AMP	Thu, Mar 24, 2016	91.40	92.01	90.65	91.98
2636	NYSE	AMP	Wed, Mar 23, 2016	93.48	94.04	92.39	92.76
2635	NYSE	AMP	Tue, Mar 22, 2016	92.99	93.88	92.52	93.35
2634	NYSE	AMP	Mon, Mar 21, 2016	93.86	94.53	92.99	94.14
2633	NYSE	AMP	Fri, Mar 18, 2016	93.91	95.24	93.24	94.36
2632	NYSE	AMP	Thu, Mar 17, 2016	91.04	94.12	91.04	93.38
2631	NYSE	AMP	Wed, Mar 16, 2016	89.16	91.71	89.16	91.44
2630	NYSE	AMP	Tue, Mar 15, 2016	91.83	91.83	91.83	90.10
2629	NYSE	AMP	Mon, Mar 14, 2016	91.94	92.44	90.22	91.83
2628	NYSE	AMP	Fri, Mar 11, 2016	90.04	92.68	89.96	92.60
2627	NYSE	AMP	Thu, Mar 10, 2016	88.66	88.66	88.66	88.46
2626	NYSE	AMP	Wed, Mar 9, 2016	88.82	88.82	88.82	88.66
2625	NYSE	AMP	Tue, Mar 8, 2016	88.46	89.68	87.75	88.82
2624	NYSE	AMP	Mon, Mar 7, 2016	89.24	89.91	88.75	89.76
2623	NYSE	AMP	Fri, Mar 4, 2016	89.54	89.54	89.54	90.46
2622	NYSE	AMP	Thu, Mar 3, 2016	87.89	87.89	87.89	89.54
2621	NYSE	AMP	Wed, Mar 2, 2016	88.04	88.16	86.87	87.89
2620	NYSE	AMP	Tue, Mar 1, 2016	83.95	83.95	83.95	88.01
2619	NYSE	AMP	Mon, Feb 29, 2016	86.08	86.42	83.93	83.95
2618	NYSE	AMP	Fri, Feb 26, 2016	85.42	87.34	85.00	86.49
2617	NYSE	AMP	Thu, Feb 25, 2016	83.74	84.80	82.97	84.37
2616	NYSE	AMP	Wed, Feb 24, 2016	82.15	83.79	80.39	83.43
2615	NYSE	AMP	Tue, Feb 23, 2016	84.22	84.31	83.03	83.43
2614	NYSE	AMP	Mon, Feb 22, 2016	84.30	85.19	83.97	84.54
2613	NYSE	AMP	Fri, Feb 19, 2016	83.54	83.69	82.12	82.69
2612	NYSE	AMP	Thu, Feb 18, 2016	85.00	85.48	83.62	84.28
2611	NYSE	AMP	Wed, Feb 17, 2016	84.03	85.42	83.44	84.97
2610	NYSE	AMP	Tue, Feb 16, 2016	81.62	83.27	80.62	82.92
2609	NYSE	AMP	Fri, Feb 12, 2016	78.89	80.39	76.16	80.15
2608	NYSE	AMP	Thu, Feb 11, 2016	77.06	78.13	76.00	76.27
2607	NYSE	AMP	Wed, Feb 10, 2016	79.98	81.47	79.21	80.31
2606	NYSE	AMP	Tue, Feb 9, 2016	79.26	80.49	78.80	79.17
2605	NYSE	AMP	Mon, Feb 8, 2016	81.33	82.11	79.32	80.77
2604	NYSE	AMP	Fri, Feb 5, 2016	85.29	85.98	82.49	82.79
2603	NYSE	AMP	Thu, Feb 4, 2016	84.81	86.21	84.24	85.47
2602	NYSE	AMP	Wed, Feb 3, 2016	84.89	85.51	81.19	84.82
2601	NYSE	AMP	Tue, Feb 2, 2016	86.20	86.37	82.92	83.94
2600	NYSE	AMP	Mon, Feb 1, 2016	89.24	90.29	87.50	87.79
2599	NYSE	AMP	Fri, Jan 29, 2016	87.43	90.68	87.19	90.65
2598	NYSE	AMP	Thu, Jan 28, 2016	90.80	92.93	81.40	86.92
2597	NYSE	AMP	Wed, Jan 27, 2016	91.84	94.72	90.73	91.11
2596	NYSE	AMP	Tue, Jan 26, 2016	91.00	92.95	90.46	92.36
2595	NYSE	AMP	Mon, Jan 25, 2016	92.38	93.15	90.02	90.32
2594	NYSE	AMP	Fri, Jan 22, 2016	92.15	93.61	92.08	93.25
2593	NYSE	AMP	Thu, Jan 21, 2016	92.09	93.20	90.43	90.57
2592	NYSE	AMP	Wed, Jan 20, 2016	90.81	92.61	89.00	91.61
2591	NYSE	AMP	Tue, Jan 19, 2016	94.61	94.61	91.69	92.54
2590	NYSE	AMP	Fri, Jan 15, 2016	93.76	93.93	91.01	92.83
2589	NYSE	AMP	Thu, Jan 14, 2016	92.95	96.20	91.37	95.09
2588	NYSE	AMP	Wed, Jan 13, 2016	96.34	96.46	92.25	92.41
2587	NYSE	AMP	Tue, Jan 12, 2016	96.81	96.98	94.71	96.15
2586	NYSE	AMP	Mon, Jan 11, 2016	96.04	96.18	94.10	95.66
2585	NYSE	AMP	Fri, Jan 8, 2016	97.90	99.36	94.75	94.94
2584	NYSE	AMP	Thu, Jan 7, 2016	98.00	99.42	96.79	97.13
2583	NYSE	AMP	Wed, Jan 6, 2016	102.22	102.22	99.92	100.31
2582	NYSE	AMP	Tue, Jan 5, 2016	104.50	105.47	103.14	103.84
2581	NYSE	AMP	Mon, Jan 4, 2016	103.93	104.33	102.64	104.25
2580	NYSE	AMP	Thu, Dec 31, 2015	106.50	107.72	106.13	106.42
2579	NYSE	AMP	Wed, Dec 30, 2015	108.13	108.83	107.00	107.29
2578	NYSE	AMP	Tue, Dec 29, 2015	108.56	109.77	108.24	108.58
2577	NYSE	AMP	Mon, Dec 28, 2015	107.80	107.92	107.01	107.80
2576	NYSE	AMP	Thu, Dec 24, 2015	108.29	108.83	107.61	107.94
2575	NYSE	AMP	Wed, Dec 23, 2015	107.46	108.76	106.80	108.68
2574	NYSE	AMP	Tue, Dec 22, 2015	106.11	107.74	100.08	107.17
2573	NYSE	AMP	Mon, Dec 21, 2015	103.96	105.47	103.54	105.43
2572	NYSE	AMP	Fri, Dec 18, 2015	104.23	104.38	102.65	103.08
2571	NYSE	AMP	Thu, Dec 17, 2015	107.89	107.99	104.81	105.10
2570	NYSE	AMP	Wed, Dec 16, 2015	106.98	107.97	104.62	107.56
2569	NYSE	AMP	Tue, Dec 15, 2015	106.17	107.20	105.75	105.88
2568	NYSE	AMP	Mon, Dec 14, 2015	105.24	106.64	103.08	104.96
2567	NYSE	AMP	Fri, Dec 11, 2015	107.00	107.35	104.44	105.15
2566	NYSE	AMP	Thu, Dec 10, 2015	108.79	110.20	108.41	108.79
2565	NYSE	AMP	Wed, Dec 9, 2015	110.58	111.85	108.27	108.83
2564	NYSE	AMP	Tue, Dec 8, 2015	112.52	113.35	111.01	111.57
2563	NYSE	AMP	Mon, Dec 7, 2015	114.49	115.29	112.69	113.31
2562	NYSE	AMP	Fri, Dec 4, 2015	111.56	115.18	111.31	114.94
2561	NYSE	AMP	Thu, Dec 3, 2015	113.40	113.73	110.85	111.30
2560	NYSE	AMP	Wed, Dec 2, 2015	114.52	115.29	112.77	113.00
2559	NYSE	AMP	Tue, Dec 1, 2015	113.64	114.78	113.25	114.61
2558	NYSE	AMP	Mon, Nov 30, 2015	113.61	114.21	112.80	112.95
2557	NYSE	AMP	Fri, Nov 27, 2015	112.90	113.80	112.59	113.51
2556	NYSE	AMP	Wed, Nov 25, 2015	112.98	113.35	112.65	113.02
2555	NYSE	AMP	Tue, Nov 24, 2015	112.98	113.19	111.34	112.60
2554	NYSE	AMP	Mon, Nov 23, 2015	114.65	115.14	113.55	113.62
2553	NYSE	AMP	Fri, Nov 20, 2015	114.95	115.62	114.27	114.49
2552	NYSE	AMP	Thu, Nov 19, 2015	115.56	115.81	114.61	114.97
2551	NYSE	AMP	Wed, Nov 18, 2015	113.70	115.62	113.13	115.47
2550	NYSE	AMP	Tue, Nov 17, 2015	113.56	114.14	112.68	112.97
2549	NYSE	AMP	Mon, Nov 16, 2015	112.13	113.52	111.59	113.47
2548	NYSE	AMP	Fri, Nov 13, 2015	113.56	114.32	112.14	112.49
2547	NYSE	AMP	Thu, Nov 12, 2015	115.10	115.25	113.75	113.75
2546	NYSE	AMP	Wed, Nov 11, 2015	117.38	117.38	115.79	116.05
2545	NYSE	AMP	Tue, Nov 10, 2015	116.86	117.58	115.72	116.55
2544	NYSE	AMP	Mon, Nov 9, 2015	119.37	119.81	116.80	117.39
2543	NYSE	AMP	Fri, Nov 6, 2015	118.88	120.29	117.23	119.28
2542	NYSE	AMP	Thu, Nov 5, 2015	115.93	117.23	115.84	117.05
2541	NYSE	AMP	Wed, Nov 4, 2015	117.94	118.26	115.76	115.89
2540	NYSE	AMP	Tue, Nov 3, 2015	116.51	118.34	116.42	117.80
2539	NYSE	AMP	Mon, Nov 2, 2015	115.77	117.65	115.31	117.21
2538	NYSE	AMP	Fri, Oct 30, 2015	115.34	116.00	114.66	115.36
2537	NYSE	AMP	Thu, Oct 29, 2015	115.31	116.03	114.59	115.41
2536	NYSE	AMP	Wed, Oct 28, 2015	113.49	116.35	113.03	115.98
2535	NYSE	AMP	Tue, Oct 27, 2015	114.68	114.91	112.97	113.00
2534	NYSE	AMP	Mon, Oct 26, 2015	115.87	116.68	114.98	115.50
2533	NYSE	AMP	Fri, Oct 23, 2015	115.39	116.26	114.57	116.08
2532	NYSE	AMP	Thu, Oct 22, 2015	110.20	115.60	108.01	114.09
2531	NYSE	AMP	Wed, Oct 21, 2015	112.78	113.62	111.35	111.56
2530	NYSE	AMP	Tue, Oct 20, 2015	111.28	112.71	111.04	112.30
2529	NYSE	AMP	Mon, Oct 19, 2015	110.86	111.46	110.56	111.25
2528	NYSE	AMP	Fri, Oct 16, 2015	110.84	111.82	110.03	111.57
2527	NYSE	AMP	Thu, Oct 15, 2015	108.70	110.70	108.10	110.62
2526	NYSE	AMP	Wed, Oct 14, 2015	108.10	108.64	107.18	107.57
2525	NYSE	AMP	Tue, Oct 13, 2015	108.94	109.59	107.82	107.99
2524	NYSE	AMP	Mon, Oct 12, 2015	110.90	111.16	109.38	109.83
2523	NYSE	AMP	Fri, Oct 9, 2015	112.07	112.69	110.20	111.10
2522	NYSE	AMP	Thu, Oct 8, 2015	111.43	112.32	110.89	112.05
2521	NYSE	AMP	Wed, Oct 7, 2015	112.05	113.06	110.32	111.86
2520	NYSE	AMP	Tue, Oct 6, 2015	111.35	111.70	110.10	111.02
2519	NYSE	AMP	Mon, Oct 5, 2015	109.88	112.17	107.57	111.88
2518	NYSE	AMP	Fri, Oct 2, 2015	105.82	108.73	104.59	108.59
2517	NYSE	AMP	Thu, Oct 1, 2015	109.06	109.72	107.58	109.61
2516	NYSE	AMP	Wed, Sep 30, 2015	107.65	109.30	107.10	109.13
2515	NYSE	AMP	Tue, Sep 29, 2015	104.38	106.73	103.43	106.45
2514	NYSE	AMP	Mon, Sep 28, 2015	107.01	108.50	103.44	103.79
2513	NYSE	AMP	Fri, Sep 25, 2015	108.10	108.70	107.33	108.06
2512	NYSE	AMP	Thu, Sep 24, 2015	105.70	107.19	105.37	106.89
2511	NYSE	AMP	Wed, Sep 23, 2015	107.60	108.01	106.29	106.92
2510	NYSE	AMP	Tue, Sep 22, 2015	106.94	107.77	105.84	107.50
2509	NYSE	AMP	Mon, Sep 21, 2015	108.42	109.62	108.13	108.79
2508	NYSE	AMP	Fri, Sep 18, 2015	108.07	109.19	106.95	107.41
2507	NYSE	AMP	Thu, Sep 17, 2015	110.28	112.34	109.23	109.52
2506	NYSE	AMP	Wed, Sep 16, 2015	109.71	110.81	109.00	110.63
2505	NYSE	AMP	Tue, Sep 15, 2015	108.98	110.36	108.46	109.84
2504	NYSE	AMP	Mon, Sep 14, 2015	109.91	109.94	108.55	108.92
2503	NYSE	AMP	Fri, Sep 11, 2015	108.98	109.80	108.33	109.72
2502	NYSE	AMP	Thu, Sep 10, 2015	108.59	110.62	108.28	109.56
2501	NYSE	AMP	Wed, Sep 9, 2015	112.23	113.01	108.58	108.89
2500	NYSE	AMP	Tue, Sep 8, 2015	110.99	111.18	109.33	111.07
2499	NYSE	AMP	Fri, Sep 4, 2015	109.07	110.48	107.73	108.52
2498	NYSE	AMP	Thu, Sep 3, 2015	109.61	110.85	109.21	109.62
2497	NYSE	AMP	Wed, Sep 2, 2015	110.28	111.48	108.28	109.56
2496	NYSE	AMP	Tue, Sep 1, 2015	110.00	110.56	108.20	109.10
2495	NYSE	AMP	Mon, Aug 31, 2015	113.78	114.97	112.49	112.67
2494	NYSE	AMP	Fri, Aug 28, 2015	114.20	114.83	113.22	114.14
2493	NYSE	AMP	Thu, Aug 27, 2015	113.73	115.38	112.40	114.96
2492	NYSE	AMP	Wed, Aug 26, 2015	109.26	112.44	108.24	112.05
2491	NYSE	AMP	Tue, Aug 25, 2015	113.45	113.88	107.28	107.28
2490	NYSE	AMP	Mon, Aug 24, 2015	114.81	114.88	95.52	109.13
2489	NYSE	AMP	Fri, Aug 21, 2015	117.29	118.20	114.71	114.84
2488	NYSE	AMP	Thu, Aug 20, 2015	120.18	120.18	118.60	118.88
2487	NYSE	AMP	Wed, Aug 19, 2015	121.69	122.12	120.66	120.97
2486	NYSE	AMP	Tue, Aug 18, 2015	123.85	124.34	122.13	122.47
2485	NYSE	AMP	Mon, Aug 17, 2015	122.60	124.23	121.65	124.14
2484	NYSE	AMP	Fri, Aug 14, 2015	121.76	123.06	121.29	122.96
2483	NYSE	AMP	Thu, Aug 13, 2015	121.81	122.69	121.19	121.62
2482	NYSE	AMP	Wed, Aug 12, 2015	122.22	122.37	119.55	121.85
2481	NYSE	AMP	Tue, Aug 11, 2015	123.89	124.11	122.88	123.42
2480	NYSE	AMP	Mon, Aug 10, 2015	124.30	125.46	124.18	125.14
2479	NYSE	AMP	Fri, Aug 7, 2015	123.69	124.30	122.18	123.05
2478	NYSE	AMP	Thu, Aug 6, 2015	125.23	125.53	123.10	123.70
2477	NYSE	AMP	Wed, Aug 5, 2015	126.18	127.32	124.80	125.17
2476	NYSE	AMP	Tue, Aug 4, 2015	125.71	126.36	124.70	125.14
2475	NYSE	AMP	Mon, Aug 3, 2015	125.57	125.83	124.54	125.59
2474	NYSE	AMP	Fri, Jul 31, 2015	126.66	126.67	125.52	125.67
2473	NYSE	AMP	Thu, Jul 30, 2015	125.91	126.75	125.43	126.58
2472	NYSE	AMP	Wed, Jul 29, 2015	125.45	126.76	124.74	126.72
2471	NYSE	AMP	Tue, Jul 28, 2015	124.28	125.35	123.23	125.26
2470	NYSE	AMP	Mon, Jul 27, 2015	123.65	123.67	122.09	122.96
2469	NYSE	AMP	Fri, Jul 24, 2015	126.18	126.66	123.43	124.04
2468	NYSE	AMP	Thu, Jul 23, 2015	128.68	129.22	125.96	126.21
2467	NYSE	AMP	Wed, Jul 22, 2015	127.50	127.90	126.67	126.81
2466	NYSE	AMP	Tue, Jul 21, 2015	128.60	129.19	127.34	127.64
2465	NYSE	AMP	Mon, Jul 20, 2015	128.19	128.85	127.39	128.29
2464	NYSE	AMP	Fri, Jul 17, 2015	127.51	127.90	126.87	127.63
2463	NYSE	AMP	Thu, Jul 16, 2015	127.81	128.35	127.24	127.89
2462	NYSE	AMP	Wed, Jul 15, 2015	126.05	126.81	125.20	125.93
2461	NYSE	AMP	Tue, Jul 14, 2015	125.02	125.96	124.35	125.67
2460	NYSE	AMP	Mon, Jul 13, 2015	125.05	125.59	124.52	125.45
2459	NYSE	AMP	Fri, Jul 10, 2015	122.00	123.95	121.73	123.68
2458	NYSE	AMP	Thu, Jul 9, 2015	123.87	124.90	122.45	123.09
2457	NYSE	AMP	Wed, Jul 8, 2015	122.76	123.48	121.55	121.97
2456	NYSE	AMP	Tue, Jul 7, 2015	123.63	123.97	121.16	123.83
2455	NYSE	AMP	Mon, Jul 6, 2015	123.45	124.77	122.83	123.68
2454	NYSE	AMP	Thu, Jul 2, 2015	125.98	126.57	124.61	125.23
2453	NYSE	AMP	Wed, Jul 1, 2015	126.99	127.63	125.44	126.15
2452	NYSE	AMP	Tue, Jun 30, 2015	125.08	125.74	124.09	124.93
2451	NYSE	AMP	Mon, Jun 29, 2015	126.77	126.96	123.67	123.79
2450	NYSE	AMP	Fri, Jun 26, 2015	128.90	128.93	127.75	128.42
2449	NYSE	AMP	Thu, Jun 25, 2015	129.22	129.22	127.77	127.86
2448	NYSE	AMP	Wed, Jun 24, 2015	128.86	129.70	128.20	128.38
2447	NYSE	AMP	Tue, Jun 23, 2015	129.23	129.99	128.80	129.76
2446	NYSE	AMP	Mon, Jun 22, 2015	129.34	129.75	128.47	129.35
2445	NYSE	AMP	Fri, Jun 19, 2015	128.89	129.79	127.68	127.84
2444	NYSE	AMP	Thu, Jun 18, 2015	128.91	129.78	128.27	129.48
2443	NYSE	AMP	Wed, Jun 17, 2015	128.90	129.32	127.97	128.35
2442	NYSE	AMP	Tue, Jun 16, 2015	127.17	128.63	127.17	128.47
2441	NYSE	AMP	Mon, Jun 15, 2015	126.89	128.39	126.48	127.89
2440	NYSE	AMP	Fri, Jun 12, 2015	129.13	129.26	128.01	128.33
2439	NYSE	AMP	Thu, Jun 11, 2015	130.04	130.69	129.28	129.63
2438	NYSE	AMP	Wed, Jun 10, 2015	127.28	130.12	127.28	129.86
2437	NYSE	AMP	Tue, Jun 9, 2015	125.94	126.69	125.46	126.33
2436	NYSE	AMP	Mon, Jun 8, 2015	126.96	127.48	126.08	126.13
2435	NYSE	AMP	Fri, Jun 5, 2015	126.58	127.34	125.66	126.61
2434	NYSE	AMP	Thu, Jun 4, 2015	124.52	126.83	124.52	125.33
2433	NYSE	AMP	Wed, Jun 3, 2015	126.77	128.33	126.08	127.36
2432	NYSE	AMP	Tue, Jun 2, 2015	124.59	127.11	124.41	126.08
2431	NYSE	AMP	Mon, Jun 1, 2015	124.65	125.34	123.82	124.59
2430	NYSE	AMP	Fri, May 29, 2015	126.68	127.15	124.57	124.59
2429	NYSE	AMP	Thu, May 28, 2015	126.67	127.14	125.95	127.01
2428	NYSE	AMP	Wed, May 27, 2015	127.00	127.45	126.60	126.88
2427	NYSE	AMP	Tue, May 26, 2015	127.86	128.39	126.69	126.81
2426	NYSE	AMP	Fri, May 22, 2015	128.15	129.04	127.77	128.27
2425	NYSE	AMP	Thu, May 21, 2015	127.98	128.64	127.95	128.29
2424	NYSE	AMP	Wed, May 20, 2015	128.82	129.13	128.00	128.46
2423	NYSE	AMP	Tue, May 19, 2015	129.31	129.80	128.49	128.97
2422	NYSE	AMP	Mon, May 18, 2015	127.58	129.01	127.39	128.97
2421	NYSE	AMP	Fri, May 15, 2015	128.38	128.44	127.10	128.00
2420	NYSE	AMP	Thu, May 14, 2015	127.48	128.32	126.73	128.30
2419	NYSE	AMP	Wed, May 13, 2015	124.65	126.89	124.56	126.50
2418	NYSE	AMP	Tue, May 12, 2015	124.52	125.25	123.41	124.73
2417	NYSE	AMP	Mon, May 11, 2015	126.17	127.01	125.35	125.42
2416	NYSE	AMP	Fri, May 8, 2015	126.09	126.96	125.11	126.35
2415	NYSE	AMP	Thu, May 7, 2015	123.12	125.00	123.01	124.56
2414	NYSE	AMP	Wed, May 6, 2015	125.27	125.44	122.35	123.49
2413	NYSE	AMP	Tue, May 5, 2015	125.71	126.50	124.41	124.62
2412	NYSE	AMP	Mon, May 4, 2015	125.68	126.35	125.01	125.99
2411	NYSE	AMP	Fri, May 1, 2015	126.10	126.69	124.34	125.41
2410	NYSE	AMP	Thu, Apr 30, 2015	126.63	127.49	125.06	125.28
2409	NYSE	AMP	Wed, Apr 29, 2015	126.57	128.41	126.53	127.49
2408	NYSE	AMP	Tue, Apr 28, 2015	126.00	127.28	125.65	127.14
2407	NYSE	AMP	Mon, Apr 27, 2015	128.13	128.71	126.45	126.69
2406	NYSE	AMP	Fri, Apr 24, 2015	126.68	128.11	126.41	127.75
2405	NYSE	AMP	Thu, Apr 23, 2015	127.26	128.03	125.29	127.17
2404	NYSE	AMP	Wed, Apr 22, 2015	130.47	131.76	128.75	131.62
2403	NYSE	AMP	Tue, Apr 21, 2015	130.79	130.99	129.80	130.33
2402	NYSE	AMP	Mon, Apr 20, 2015	129.97	130.93	129.57	130.55
2401	NYSE	AMP	Fri, Apr 17, 2015	129.93	130.34	128.54	129.19
2400	NYSE	AMP	Thu, Apr 16, 2015	130.00	131.48	129.37	130.77
2399	NYSE	AMP	Wed, Apr 15, 2015	129.95	131.45	128.16	128.92
2398	NYSE	AMP	Tue, Apr 14, 2015	126.50	130.86	125.39	128.27
2397	NYSE	AMP	Mon, Apr 13, 2015	124.32	127.83	124.10	126.63
2396	NYSE	AMP	Fri, Apr 10, 2015	125.50	125.73	120.83	124.53
2395	NYSE	AMP	Thu, Apr 9, 2015	128.70	129.45	123.88	125.28
2394	NYSE	AMP	Wed, Apr 8, 2015	128.71	129.17	127.75	128.72
2393	NYSE	AMP	Tue, Apr 7, 2015	129.61	130.18	128.16	128.16
2392	NYSE	AMP	Mon, Apr 6, 2015	128.58	130.19	128.06	129.43
2391	NYSE	AMP	Thu, Apr 2, 2015	130.14	131.17	129.67	130.19
2390	NYSE	AMP	Wed, Apr 1, 2015	130.76	131.28	129.58	130.46
2389	NYSE	AMP	Tue, Mar 31, 2015	130.27	131.78	129.93	130.84
2388	NYSE	AMP	Mon, Mar 30, 2015	130.06	131.51	130.06	131.02
2387	NYSE	AMP	Fri, Mar 27, 2015	129.76	130.51	128.49	129.05
2386	NYSE	AMP	Thu, Mar 26, 2015	129.77	131.40	129.18	130.25
2385	NYSE	AMP	Wed, Mar 25, 2015	132.98	133.25	130.51	130.51
2384	NYSE	AMP	Tue, Mar 24, 2015	134.57	135.24	133.09	133.09
2383	NYSE	AMP	Mon, Mar 23, 2015	136.52	136.99	134.99	134.99
2382	NYSE	AMP	Fri, Mar 20, 2015	134.23	136.69	133.75	136.17
2381	NYSE	AMP	Thu, Mar 19, 2015	135.10	135.34	132.72	133.34
2380	NYSE	AMP	Wed, Mar 18, 2015	134.58	136.49	133.75	135.37
2379	NYSE	AMP	Tue, Mar 17, 2015	134.76	135.19	133.88	134.88
2378	NYSE	AMP	Mon, Mar 16, 2015	134.47	135.91	134.17	135.73
2377	NYSE	AMP	Fri, Mar 13, 2015	134.43	134.48	132.34	133.36
2376	NYSE	AMP	Thu, Mar 12, 2015	131.73	134.53	131.67	134.44
2375	NYSE	AMP	Wed, Mar 11, 2015	130.03	131.47	130.02	130.63
2374	NYSE	AMP	Tue, Mar 10, 2015	132.29	132.29	130.24	130.24
2373	NYSE	AMP	Mon, Mar 9, 2015	132.98	134.56	132.98	134.14
2372	NYSE	AMP	Fri, Mar 6, 2015	134.12	137.07	132.72	132.98
2371	NYSE	AMP	Thu, Mar 5, 2015	134.01	134.62	133.59	134.41
2370	NYSE	AMP	Wed, Mar 4, 2015	133.77	134.23	133.15	133.62
2369	NYSE	AMP	Tue, Mar 3, 2015	134.42	135.16	133.62	134.47
2368	NYSE	AMP	Mon, Mar 2, 2015	133.33	135.95	133.33	134.90
2367	NYSE	AMP	Fri, Feb 27, 2015	135.33	136.02	133.58	133.63
2366	NYSE	AMP	Thu, Feb 26, 2015	135.42	136.05	134.79	135.34
2365	NYSE	AMP	Wed, Feb 25, 2015	135.06	135.85	134.77	135.32
2364	NYSE	AMP	Tue, Feb 24, 2015	134.64	136.75	134.64	135.48
2363	NYSE	AMP	Mon, Feb 23, 2015	136.37	136.37	134.00	134.76
2362	NYSE	AMP	Fri, Feb 20, 2015	135.39	136.28	134.30	136.20
2361	NYSE	AMP	Thu, Feb 19, 2015	135.50	136.46	135.37	135.85
2360	NYSE	AMP	Wed, Feb 18, 2015	137.21	137.28	135.36	135.86
2359	NYSE	AMP	Tue, Feb 17, 2015	137.56	138.26	137.07	137.53
2358	NYSE	AMP	Fri, Feb 13, 2015	137.65	138.19	136.86	137.81
2357	NYSE	AMP	Thu, Feb 12, 2015	136.24	137.69	136.16	137.57
2356	NYSE	AMP	Wed, Feb 11, 2015	135.94	136.66	135.19	136.24
2355	NYSE	AMP	Tue, Feb 10, 2015	136.30	136.46	135.22	136.17
2354	NYSE	AMP	Mon, Feb 9, 2015	134.54	134.88	133.51	134.69
2353	NYSE	AMP	Fri, Feb 6, 2015	133.55	136.45	133.55	134.79
2352	NYSE	AMP	Thu, Feb 5, 2015	131.40	133.08	130.75	132.48
2351	NYSE	AMP	Wed, Feb 4, 2015	132.35	133.24	131.33	131.88
2350	NYSE	AMP	Tue, Feb 3, 2015	129.81	132.66	129.40	132.52
2349	NYSE	AMP	Mon, Feb 2, 2015	125.88	128.93	124.63	128.76
2348	NYSE	AMP	Fri, Jan 30, 2015	127.13	127.81	124.77	124.94
2347	NYSE	AMP	Thu, Jan 29, 2015	129.06	130.14	126.35	128.26
2346	NYSE	AMP	Wed, Jan 28, 2015	129.99	129.99	126.29	126.39
2345	NYSE	AMP	Tue, Jan 27, 2015	129.05	130.12	127.98	129.01
2344	NYSE	AMP	Mon, Jan 26, 2015	129.37	131.07	128.70	130.78
2343	NYSE	AMP	Fri, Jan 23, 2015	130.23	130.50	128.96	129.48
2342	NYSE	AMP	Thu, Jan 22, 2015	127.19	130.53	125.93	130.23
2341	NYSE	AMP	Wed, Jan 21, 2015	125.16	126.83	123.84	126.34
2340	NYSE	AMP	Tue, Jan 20, 2015	125.00	125.87	123.83	125.16
2339	NYSE	AMP	Fri, Jan 16, 2015	122.96	124.74	121.49	124.66
2338	NYSE	AMP	Thu, Jan 15, 2015	125.13	125.65	122.73	122.86
2337	NYSE	AMP	Wed, Jan 14, 2015	124.90	125.66	123.12	124.97
2336	NYSE	AMP	Tue, Jan 13, 2015	128.13	129.93	126.32	127.30
2335	NYSE	AMP	Mon, Jan 12, 2015	127.52	127.69	125.42	126.38
2334	NYSE	AMP	Fri, Jan 9, 2015	129.33	129.62	127.26	127.68
2333	NYSE	AMP	Thu, Jan 8, 2015	128.53	129.37	127.75	128.87
2332	NYSE	AMP	Wed, Jan 7, 2015	125.75	127.04	124.81	126.62
2331	NYSE	AMP	Tue, Jan 6, 2015	127.83	128.22	123.48	124.41
2330	NYSE	AMP	Mon, Jan 5, 2015	130.78	131.30	127.21	127.85
2329	NYSE	AMP	Fri, Jan 2, 2015	132.98	133.49	130.71	132.09
2328	NYSE	AMP	Wed, Dec 31, 2014	134.87	134.87	132.15	132.25
2327	NYSE	AMP	Tue, Dec 30, 2014	134.86	134.86	134.10	134.20
2326	NYSE	AMP	Mon, Dec 29, 2014	135.00	136.39	134.72	135.31
2325	NYSE	AMP	Fri, Dec 26, 2014	136.21	136.54	135.20	135.27
2324	NYSE	AMP	Wed, Dec 24, 2014	136.62	137.31	135.70	135.73
2323	NYSE	AMP	Tue, Dec 23, 2014	135.30	137.33	135.30	136.76
2322	NYSE	AMP	Mon, Dec 22, 2014	134.33	134.89	134.05	134.80
2321	NYSE	AMP	Fri, Dec 19, 2014	135.07	135.76	133.42	134.33
2320	NYSE	AMP	Thu, Dec 18, 2014	130.95	134.43	129.81	134.32
2319	NYSE	AMP	Wed, Dec 17, 2014	125.50	129.50	125.32	129.27
2318	NYSE	AMP	Tue, Dec 16, 2014	125.46	127.56	124.01	124.84
2317	NYSE	AMP	Mon, Dec 15, 2014	128.56	128.91	124.76	126.45
2316	NYSE	AMP	Fri, Dec 12, 2014	132.14	132.73	127.68	127.72
2315	NYSE	AMP	Thu, Dec 11, 2014	134.46	135.71	133.61	133.89
2314	NYSE	AMP	Wed, Dec 10, 2014	135.26	135.87	133.49	133.63
2313	NYSE	AMP	Tue, Dec 9, 2014	133.62	135.59	132.64	135.46
2312	NYSE	AMP	Mon, Dec 8, 2014	135.21	137.15	134.37	135.87
2311	NYSE	AMP	Fri, Dec 5, 2014	134.10	135.48	133.81	135.15
2310	NYSE	AMP	Thu, Dec 4, 2014	132.70	133.70	132.35	133.60
2309	NYSE	AMP	Wed, Dec 3, 2014	132.78	133.67	132.16	133.44
2308	NYSE	AMP	Tue, Dec 2, 2014	131.02	132.90	130.83	132.63
2307	NYSE	AMP	Mon, Dec 1, 2014	131.27	131.27	129.81	130.68
2306	NYSE	AMP	Fri, Nov 28, 2014	132.43	132.75	131.61	131.77
2305	NYSE	AMP	Wed, Nov 26, 2014	132.66	132.69	131.48	132.19
2304	NYSE	AMP	Tue, Nov 25, 2014	132.21	132.60	131.03	132.17
2303	NYSE	AMP	Mon, Nov 24, 2014	132.00	132.74	131.12	132.17
2302	NYSE	AMP	Fri, Nov 21, 2014	132.34	132.48	131.02	131.37
2301	NYSE	AMP	Thu, Nov 20, 2014	129.00	131.17	128.91	130.46
2300	NYSE	AMP	Wed, Nov 19, 2014	129.82	130.43	129.11	130.01
2299	NYSE	AMP	Tue, Nov 18, 2014	129.09	131.24	128.84	130.31
2298	NYSE	AMP	Mon, Nov 17, 2014	128.85	129.16	128.37	128.97
2297	NYSE	AMP	Fri, Nov 14, 2014	130.03	130.30	129.10	129.38
2296	NYSE	AMP	Thu, Nov 13, 2014	130.26	130.88	130.18	130.20
2295	NYSE	AMP	Wed, Nov 12, 2014	129.90	130.57	129.62	130.28
2294	NYSE	AMP	Tue, Nov 11, 2014	130.25	130.81	130.08	130.36
2293	NYSE	AMP	Mon, Nov 10, 2014	128.60	130.22	128.48	130.16
2292	NYSE	AMP	Fri, Nov 7, 2014	128.43	129.44	127.67	129.05
2291	NYSE	AMP	Thu, Nov 6, 2014	128.40	129.00	127.47	128.89
2290	NYSE	AMP	Wed, Nov 5, 2014	128.57	129.38	127.85	128.57
2289	NYSE	AMP	Tue, Nov 4, 2014	126.47	128.00	126.15	127.98
2288	NYSE	AMP	Mon, Nov 3, 2014	126.55	127.39	126.03	126.44
2287	NYSE	AMP	Fri, Oct 31, 2014	125.35	127.04	125.35	126.17
2286	NYSE	AMP	Thu, Oct 30, 2014	123.48	124.88	123.16	124.11
2285	NYSE	AMP	Wed, Oct 29, 2014	121.74	126.12	121.57	123.76
2284	NYSE	AMP	Tue, Oct 28, 2014	118.86	120.47	118.82	120.30
2283	NYSE	AMP	Mon, Oct 27, 2014	117.67	119.59	116.77	118.50
2282	NYSE	AMP	Fri, Oct 24, 2014	116.82	117.91	116.31	117.65
2281	NYSE	AMP	Thu, Oct 23, 2014	116.50	117.39	115.93	116.51
2280	NYSE	AMP	Wed, Oct 22, 2014	116.57	116.68	114.62	114.75
2279	NYSE	AMP	Tue, Oct 21, 2014	114.25	116.65	113.89	116.57
2278	NYSE	AMP	Mon, Oct 20, 2014	111.80	113.59	111.35	113.47
2277	NYSE	AMP	Fri, Oct 17, 2014	110.71	112.71	110.71	112.30
2276	NYSE	AMP	Thu, Oct 16, 2014	107.07	110.89	106.44	109.87
2275	NYSE	AMP	Wed, Oct 15, 2014	109.72	109.94	105.41	109.35
2274	NYSE	AMP	Tue, Oct 14, 2014	112.33	113.19	111.30	111.80
2273	NYSE	AMP	Mon, Oct 13, 2014	114.66	115.38	111.67	111.78
2272	NYSE	AMP	Fri, Oct 10, 2014	117.00	117.89	114.47	114.55
2271	NYSE	AMP	Thu, Oct 9, 2014	120.24	120.25	117.04	117.05
2270	NYSE	AMP	Wed, Oct 8, 2014	118.76	120.71	117.57	120.62
2269	NYSE	AMP	Tue, Oct 7, 2014	120.81	121.10	119.04	119.07
2268	NYSE	AMP	Mon, Oct 6, 2014	122.29	123.02	121.15	121.89
2267	NYSE	AMP	Fri, Oct 3, 2014	121.32	122.27	120.59	121.84
2266	NYSE	AMP	Thu, Oct 2, 2014	119.59	120.42	118.26	119.92
2265	NYSE	AMP	Wed, Oct 1, 2014	122.73	122.95	119.32	119.65
2264	NYSE	AMP	Tue, Sep 30, 2014	123.50	124.61	122.89	123.38
2263	NYSE	AMP	Mon, Sep 29, 2014	122.45	124.01	122.19	123.58
2262	NYSE	AMP	Fri, Sep 26, 2014	123.57	124.51	123.04	124.14
2261	NYSE	AMP	Thu, Sep 25, 2014	124.37	124.68	122.71	122.94
2260	NYSE	AMP	Wed, Sep 24, 2014	123.90	125.26	123.37	125.22
2259	NYSE	AMP	Tue, Sep 23, 2014	124.61	125.28	123.76	123.87
2258	NYSE	AMP	Mon, Sep 22, 2014	126.22	126.43	124.61	124.76
2257	NYSE	AMP	Fri, Sep 19, 2014	128.14	128.37	125.82	126.65
2256	NYSE	AMP	Thu, Sep 18, 2014	127.36	128.20	127.19	127.57
2255	NYSE	AMP	Wed, Sep 17, 2014	125.26	127.58	125.11	126.55
2254	NYSE	AMP	Tue, Sep 16, 2014	124.14	125.21	123.51	124.76
2253	NYSE	AMP	Mon, Sep 15, 2014	124.66	124.66	123.49	123.75
2252	NYSE	AMP	Fri, Sep 12, 2014	124.97	125.59	124.32	124.84
2251	NYSE	AMP	Thu, Sep 11, 2014	124.72	125.27	124.57	124.89
2250	NYSE	AMP	Wed, Sep 10, 2014	125.41	126.08	124.89	125.60
2249	NYSE	AMP	Tue, Sep 9, 2014	125.81	126.09	124.51	124.72
2248	NYSE	AMP	Mon, Sep 8, 2014	125.94	126.82	125.82	126.31
2247	NYSE	AMP	Fri, Sep 5, 2014	125.33	126.47	124.41	126.41
2246	NYSE	AMP	Thu, Sep 4, 2014	126.27	127.10	125.23	125.61
2245	NYSE	AMP	Wed, Sep 3, 2014	128.22	128.51	125.89	126.01
2244	NYSE	AMP	Tue, Sep 2, 2014	126.45	128.18	126.45	127.75
2243	NYSE	AMP	Fri, Aug 29, 2014	125.77	126.20	125.11	125.76
2242	NYSE	AMP	Thu, Aug 28, 2014	124.96	125.47	124.67	125.21
2241	NYSE	AMP	Wed, Aug 27, 2014	126.50	126.67	125.51	125.99
2240	NYSE	AMP	Tue, Aug 26, 2014	125.00	126.36	124.47	126.08
2239	NYSE	AMP	Mon, Aug 25, 2014	124.15	125.12	123.66	125.10
2238	NYSE	AMP	Fri, Aug 22, 2014	123.11	124.04	123.05	123.19
2237	NYSE	AMP	Thu, Aug 21, 2014	122.78	123.72	122.56	123.48
2236	NYSE	AMP	Wed, Aug 20, 2014	121.88	123.10	121.50	122.93
2235	NYSE	AMP	Tue, Aug 19, 2014	121.73	122.30	121.63	121.91
2234	NYSE	AMP	Mon, Aug 18, 2014	120.94	121.74	120.84	121.55
2233	NYSE	AMP	Fri, Aug 15, 2014	120.59	120.97	119.14	120.22
2232	NYSE	AMP	Thu, Aug 14, 2014	120.04	120.78	119.93	120.38
2231	NYSE	AMP	Wed, Aug 13, 2014	119.72	120.19	119.48	119.95
2230	NYSE	AMP	Tue, Aug 12, 2014	118.68	119.51	118.24	119.01
2229	NYSE	AMP	Mon, Aug 11, 2014	118.26	120.12	117.95	118.87
2228	NYSE	AMP	Fri, Aug 8, 2014	117.11	118.67	116.55	118.56
2227	NYSE	AMP	Thu, Aug 7, 2014	117.62	118.13	116.02	116.50
2226	NYSE	AMP	Wed, Aug 6, 2014	116.75	118.79	116.73	117.46
2225	NYSE	AMP	Tue, Aug 5, 2014	118.29	118.79	116.91	117.39
2224	NYSE	AMP	Mon, Aug 4, 2014	118.20	119.51	117.63	119.07
2223	NYSE	AMP	Fri, Aug 1, 2014	119.60	120.00	117.21	118.23
2222	NYSE	AMP	Thu, Jul 31, 2014	122.17	122.58	119.53	119.60
2221	NYSE	AMP	Wed, Jul 30, 2014	123.90	127.00	121.93	123.45
2220	NYSE	AMP	Tue, Jul 29, 2014	121.56	122.49	120.84	120.84
2219	NYSE	AMP	Mon, Jul 28, 2014	121.86	122.15	120.60	121.50
2218	NYSE	AMP	Fri, Jul 25, 2014	121.90	122.47	121.32	122.27
2217	NYSE	AMP	Thu, Jul 24, 2014	122.78	123.12	122.27	122.53
2216	NYSE	AMP	Wed, Jul 23, 2014	122.69	122.92	122.10	122.63
2215	NYSE	AMP	Tue, Jul 22, 2014	122.03	122.99	122.03	122.73
2214	NYSE	AMP	Mon, Jul 21, 2014	121.64	122.22	121.20	121.66
2213	NYSE	AMP	Fri, Jul 18, 2014	121.21	122.49	120.94	122.18
2212	NYSE	AMP	Thu, Jul 17, 2014	121.44	122.97	120.46	120.71
2211	NYSE	AMP	Wed, Jul 16, 2014	123.08	123.30	121.65	122.21
2210	NYSE	AMP	Tue, Jul 15, 2014	121.90	122.64	121.36	122.30
2209	NYSE	AMP	Mon, Jul 14, 2014	122.39	122.39	121.52	121.77
2208	NYSE	AMP	Fri, Jul 11, 2014	120.01	121.20	119.41	121.06
2207	NYSE	AMP	Thu, Jul 10, 2014	118.98	120.64	118.87	120.27
2206	NYSE	AMP	Wed, Jul 9, 2014	121.17	121.91	120.63	121.16
2205	NYSE	AMP	Tue, Jul 8, 2014	121.76	121.95	120.87	121.10
2204	NYSE	AMP	Mon, Jul 7, 2014	121.65	122.10	121.43	122.00
2203	NYSE	AMP	Thu, Jul 3, 2014	121.94	122.70	121.94	122.42
2202	NYSE	AMP	Wed, Jul 2, 2014	118.64	121.94	118.64	121.11
2201	NYSE	AMP	Tue, Jul 1, 2014	120.20	122.00	120.15	121.53
2200	NYSE	AMP	Mon, Jun 30, 2014	119.75	120.32	119.41	120.00
2199	NYSE	AMP	Fri, Jun 27, 2014	118.94	119.93	118.76	119.81
2198	NYSE	AMP	Thu, Jun 26, 2014	119.00	119.24	117.85	119.15
2197	NYSE	AMP	Wed, Jun 25, 2014	117.80	119.63	117.78	119.24
2196	NYSE	AMP	Tue, Jun 24, 2014	118.61	119.73	118.37	118.50
2195	NYSE	AMP	Mon, Jun 23, 2014	119.04	119.57	118.61	119.38
2194	NYSE	AMP	Fri, Jun 20, 2014	118.08	119.37	117.91	119.14
2193	NYSE	AMP	Thu, Jun 19, 2014	118.38	118.64	117.27	117.80
2192	NYSE	AMP	Wed, Jun 18, 2014	116.91	118.40	116.19	118.20
2191	NYSE	AMP	Tue, Jun 17, 2014	115.24	117.52	114.76	116.92
2190	NYSE	AMP	Mon, Jun 16, 2014	115.76	116.23	115.18	115.74
2189	NYSE	AMP	Fri, Jun 13, 2014	116.04	116.63	115.63	116.05
2188	NYSE	AMP	Thu, Jun 12, 2014	116.80	116.91	115.44	115.82
2187	NYSE	AMP	Wed, Jun 11, 2014	116.55	117.06	116.36	116.78
2186	NYSE	AMP	Tue, Jun 10, 2014	117.15	117.84	116.54	117.65
2185	NYSE	AMP	Mon, Jun 9, 2014	117.69	118.65	117.27	117.77
2184	NYSE	AMP	Fri, Jun 6, 2014	115.99	118.21	115.80	118.04
2183	NYSE	AMP	Thu, Jun 5, 2014	115.00	115.95	114.44	115.79
2182	NYSE	AMP	Wed, Jun 4, 2014	114.76	115.14	113.80	115.11
2181	NYSE	AMP	Tue, Jun 3, 2014	113.47	114.81	113.17	114.72
2180	NYSE	AMP	Mon, Jun 2, 2014	112.99	113.98	112.09	113.94
2179	NYSE	AMP	Fri, May 30, 2014	112.33	113.11	111.90	112.61
2178	NYSE	AMP	Thu, May 29, 2014	112.18	112.92	111.58	112.82
2177	NYSE	AMP	Wed, May 28, 2014	111.11	111.99	110.64	111.18
2176	NYSE	AMP	Tue, May 27, 2014	111.20	112.29	110.98	111.42
2175	NYSE	AMP	Fri, May 23, 2014	110.52	111.39	110.25	110.93
2174	NYSE	AMP	Thu, May 22, 2014	110.14	111.06	109.73	110.56
2173	NYSE	AMP	Wed, May 21, 2014	109.33	110.41	108.98	110.14
2172	NYSE	AMP	Tue, May 20, 2014	109.62	109.74	107.74	108.40
2171	NYSE	AMP	Mon, May 19, 2014	108.28	109.90	108.24	109.69
2170	NYSE	AMP	Fri, May 16, 2014	108.47	109.25	107.11	108.87
2169	NYSE	AMP	Thu, May 15, 2014	109.99	110.19	107.21	108.23
2168	NYSE	AMP	Wed, May 14, 2014	112.14	112.14	110.31	110.47
2167	NYSE	AMP	Tue, May 13, 2014	112.72	113.30	111.77	111.90
2166	NYSE	AMP	Mon, May 12, 2014	111.98	112.83	111.60	112.72
2165	NYSE	AMP	Fri, May 9, 2014	111.23	111.61	110.34	111.23
2164	NYSE	AMP	Thu, May 8, 2014	111.14	112.71	111.01	111.34
2163	NYSE	AMP	Wed, May 7, 2014	110.37	111.69	109.30	111.58
2162	NYSE	AMP	Tue, May 6, 2014	111.14	111.85	110.31	110.61
2161	NYSE	AMP	Mon, May 5, 2014	111.24	112.47	110.18	112.16
2160	NYSE	AMP	Fri, May 2, 2014	111.63	113.14	111.63	112.34
2159	NYSE	AMP	Thu, May 1, 2014	111.79	111.88	110.52	111.60
2158	NYSE	AMP	Wed, Apr 30, 2014	109.24	111.94	108.47	111.63
2157	NYSE	AMP	Tue, Apr 29, 2014	107.77	109.91	106.98	109.55
2156	NYSE	AMP	Mon, Apr 28, 2014	104.00	104.64	101.67	103.51
2155	NYSE	AMP	Fri, Apr 25, 2014	105.61	105.97	103.26	103.53
2154	NYSE	AMP	Thu, Apr 24, 2014	107.10	107.25	105.60	105.85
2153	NYSE	AMP	Wed, Apr 23, 2014	106.64	107.22	106.11	106.44
2152	NYSE	AMP	Tue, Apr 22, 2014	106.00	107.29	105.84	106.79
2151	NYSE	AMP	Mon, Apr 21, 2014	106.02	106.48	105.52	106.11
2150	NYSE	AMP	Thu, Apr 17, 2014	105.15	106.58	105.10	106.03
2149	NYSE	AMP	Wed, Apr 16, 2014	104.39	104.89	103.52	104.83
2148	NYSE	AMP	Tue, Apr 15, 2014	102.18	103.49	101.16	103.36
2147	NYSE	AMP	Mon, Apr 14, 2014	102.92	102.93	100.94	101.91
2146	NYSE	AMP	Fri, Apr 11, 2014	103.80	103.98	101.70	101.74
2145	NYSE	AMP	Thu, Apr 10, 2014	109.06	109.40	105.04	105.04
2144	NYSE	AMP	Wed, Apr 9, 2014	108.16	109.30	107.33	109.25
2143	NYSE	AMP	Tue, Apr 8, 2014	107.61	108.09	106.70	107.48
2142	NYSE	AMP	Mon, Apr 7, 2014	111.17	111.42	107.37	107.59
2141	NYSE	AMP	Fri, Apr 4, 2014	114.46	115.41	111.39	111.42
2140	NYSE	AMP	Thu, Apr 3, 2014	113.50	114.49	112.15	113.27
2139	NYSE	AMP	Wed, Apr 2, 2014	113.34	113.73	112.55	113.47
2138	NYSE	AMP	Tue, Apr 1, 2014	110.57	112.06	110.45	111.86
2137	NYSE	AMP	Mon, Mar 31, 2014	109.91	110.55	109.77	110.07
2136	NYSE	AMP	Fri, Mar 28, 2014	107.86	110.22	107.66	108.81
2135	NYSE	AMP	Thu, Mar 27, 2014	108.33	109.00	106.85	107.02
2134	NYSE	AMP	Wed, Mar 26, 2014	110.53	110.94	108.81	108.82
2133	NYSE	AMP	Tue, Mar 25, 2014	110.90	111.62	109.11	109.84
2132	NYSE	AMP	Mon, Mar 24, 2014	111.83	112.64	110.37	110.72
2131	NYSE	AMP	Fri, Mar 21, 2014	113.17	113.68	111.62	111.78
2130	NYSE	AMP	Thu, Mar 20, 2014	108.52	111.84	108.38	111.72
2129	NYSE	AMP	Wed, Mar 19, 2014	109.33	110.08	108.20	108.72
2128	NYSE	AMP	Tue, Mar 18, 2014	109.02	109.89	108.94	109.30
2127	NYSE	AMP	Mon, Mar 17, 2014	109.28	109.79	108.78	108.96
2126	NYSE	AMP	Fri, Mar 14, 2014	108.97	109.70	108.08	108.25
2125	NYSE	AMP	Thu, Mar 13, 2014	111.63	111.95	108.94	109.16
2124	NYSE	AMP	Wed, Mar 12, 2014	109.87	110.92	109.50	110.90
2123	NYSE	AMP	Tue, Mar 11, 2014	112.17	112.60	110.64	110.92
2122	NYSE	AMP	Mon, Mar 10, 2014	112.37	112.73	111.48	112.05
2121	NYSE	AMP	Fri, Mar 7, 2014	111.31	113.29	111.31	112.65
2120	NYSE	AMP	Thu, Mar 6, 2014	110.37	111.51	110.17	110.84
2119	NYSE	AMP	Wed, Mar 5, 2014	110.19	110.66	109.55	109.85
2118	NYSE	AMP	Tue, Mar 4, 2014	109.41	110.63	109.15	110.28
2117	NYSE	AMP	Mon, Mar 3, 2014	107.22	108.23	106.85	107.75
2116	NYSE	AMP	Fri, Feb 28, 2014	108.40	110.09	108.10	108.99
2115	NYSE	AMP	Thu, Feb 27, 2014	106.57	108.75	106.25	108.63
2114	NYSE	AMP	Wed, Feb 26, 2014	107.64	107.98	106.44	106.62
2113	NYSE	AMP	Tue, Feb 25, 2014	107.82	108.20	106.98	107.37
2112	NYSE	AMP	Mon, Feb 24, 2014	106.50	109.23	106.36	108.28
2111	NYSE	AMP	Fri, Feb 21, 2014	106.81	107.70	106.43	106.81
2110	NYSE	AMP	Thu, Feb 20, 2014	106.72	107.07	105.49	106.20
2109	NYSE	AMP	Wed, Feb 19, 2014	107.82	109.30	106.49	106.66
2108	NYSE	AMP	Tue, Feb 18, 2014	107.94	108.77	107.50	107.99
2107	NYSE	AMP	Fri, Feb 14, 2014	107.22	107.75	106.58	107.09
2106	NYSE	AMP	Thu, Feb 13, 2014	106.15	107.53	105.77	107.33
2105	NYSE	AMP	Wed, Feb 12, 2014	106.99	107.63	106.56	106.98
2104	NYSE	AMP	Tue, Feb 11, 2014	105.59	107.28	105.36	107.21
2103	NYSE	AMP	Mon, Feb 10, 2014	107.36	107.58	105.36	105.90
2102	NYSE	AMP	Fri, Feb 7, 2014	106.13	107.71	105.40	107.61
2101	NYSE	AMP	Thu, Feb 6, 2014	103.72	105.73	103.48	105.64
2100	NYSE	AMP	Wed, Feb 5, 2014	106.32	108.80	103.07	103.43
2099	NYSE	AMP	Tue, Feb 4, 2014	101.81	103.68	101.64	103.54
2098	NYSE	AMP	Mon, Feb 3, 2014	105.65	105.97	101.29	101.47
2097	NYSE	AMP	Fri, Jan 31, 2014	104.45	106.76	104.01	105.64
2096	NYSE	AMP	Thu, Jan 30, 2014	105.93	107.02	105.81	106.43
2095	NYSE	AMP	Wed, Jan 29, 2014	104.98	106.13	104.83	105.02
2094	NYSE	AMP	Tue, Jan 28, 2014	105.68	106.72	105.27	106.54
2093	NYSE	AMP	Mon, Jan 27, 2014	106.89	107.38	104.19	104.92
2092	NYSE	AMP	Fri, Jan 24, 2014	110.18	110.90	106.70	106.79
2091	NYSE	AMP	Thu, Jan 23, 2014	114.11	114.12	111.03	111.24
2090	NYSE	AMP	Wed, Jan 22, 2014	114.51	114.95	113.75	114.77
2089	NYSE	AMP	Tue, Jan 21, 2014	113.92	114.62	113.19	114.14
2088	NYSE	AMP	Fri, Jan 17, 2014	113.48	114.26	113.00	113.37
2087	NYSE	AMP	Thu, Jan 16, 2014	114.29	114.36	113.57	113.66
2086	NYSE	AMP	Wed, Jan 15, 2014	114.39	114.66	113.70	114.36
2085	NYSE	AMP	Tue, Jan 14, 2014	113.62	114.29	113.12	114.21
2084	NYSE	AMP	Mon, Jan 13, 2014	114.93	115.33	112.89	113.18
2083	NYSE	AMP	Fri, Jan 10, 2014	115.71	115.84	114.37	115.06
2082	NYSE	AMP	Thu, Jan 9, 2014	116.24	116.82	115.15	115.51
2081	NYSE	AMP	Wed, Jan 8, 2014	115.04	116.73	114.75	115.80
2080	NYSE	AMP	Tue, Jan 7, 2014	113.82	115.11	113.63	114.57
2079	NYSE	AMP	Mon, Jan 6, 2014	114.55	115.72	112.77	113.60
2078	NYSE	AMP	Fri, Jan 3, 2014	113.86	114.84	113.41	113.90
2077	NYSE	AMP	Thu, Jan 2, 2014	114.58	114.81	113.42	113.88
2076	NYSE	AMP	Tue, Dec 31, 2013	113.74	115.36	113.74	115.05
2075	NYSE	AMP	Mon, Dec 30, 2013	113.86	114.33	113.39	113.59
2074	NYSE	AMP	Fri, Dec 27, 2013	113.91	114.27	113.44	113.94
2073	NYSE	AMP	Thu, Dec 26, 2013	113.15	114.15	112.79	113.81
2072	NYSE	AMP	Tue, Dec 24, 2013	112.43	113.07	112.20	112.88
2071	NYSE	AMP	Mon, Dec 23, 2013	112.76	113.43	112.34	113.07
2070	NYSE	AMP	Fri, Dec 20, 2013	111.25	112.67	111.00	111.81
2069	NYSE	AMP	Thu, Dec 19, 2013	111.43	111.50	110.65	110.84
2068	NYSE	AMP	Wed, Dec 18, 2013	109.12	111.85	107.81	111.82
2067	NYSE	AMP	Tue, Dec 17, 2013	108.85	109.23	108.50	108.58
2066	NYSE	AMP	Mon, Dec 16, 2013	107.51	109.19	107.38	109.00
2065	NYSE	AMP	Fri, Dec 13, 2013	106.86	107.53	106.09	106.68
2064	NYSE	AMP	Thu, Dec 12, 2013	106.25	107.29	106.11	106.52
2063	NYSE	AMP	Wed, Dec 11, 2013	108.24	108.62	106.19	106.40
2062	NYSE	AMP	Tue, Dec 10, 2013	108.52	108.52	107.41	108.18
2061	NYSE	AMP	Mon, Dec 9, 2013	109.03	109.87	108.65	108.99
2060	NYSE	AMP	Fri, Dec 6, 2013	107.73	109.22	107.69	108.99
2059	NYSE	AMP	Thu, Dec 5, 2013	106.44	106.72	105.68	106.23
2058	NYSE	AMP	Wed, Dec 4, 2013	106.51	107.81	105.73	107.01
2057	NYSE	AMP	Tue, Dec 3, 2013	107.46	107.97	106.52	106.90
2056	NYSE	AMP	Mon, Dec 2, 2013	108.31	109.56	108.09	108.23
2055	NYSE	AMP	Fri, Nov 29, 2013	108.80	109.12	108.23	108.25
2054	NYSE	AMP	Wed, Nov 27, 2013	108.50	108.97	108.06	108.53
2053	NYSE	AMP	Tue, Nov 26, 2013	107.60	109.06	107.53	108.30
2052	NYSE	AMP	Mon, Nov 25, 2013	107.96	108.12	107.34	107.50
2051	NYSE	AMP	Fri, Nov 22, 2013	106.79	107.69	106.50	107.58
2050	NYSE	AMP	Thu, Nov 21, 2013	105.66	107.01	105.66	106.79
2049	NYSE	AMP	Wed, Nov 20, 2013	105.25	106.29	104.81	105.47
2048	NYSE	AMP	Tue, Nov 19, 2013	105.25	106.04	105.07	105.20
2047	NYSE	AMP	Mon, Nov 18, 2013	105.92	106.18	104.93	105.25
2046	NYSE	AMP	Fri, Nov 15, 2013	105.30	105.79	104.93	105.47
2045	NYSE	AMP	Thu, Nov 14, 2013	104.21	105.31	103.96	105.22
2044	NYSE	AMP	Wed, Nov 13, 2013	102.16	104.21	102.09	104.16
2043	NYSE	AMP	Tue, Nov 12, 2013	103.19	103.83	102.36	102.87
2042	NYSE	AMP	Mon, Nov 11, 2013	103.31	104.21	102.85	103.84
2041	NYSE	AMP	Fri, Nov 8, 2013	100.41	103.22	100.26	103.12
2040	NYSE	AMP	Thu, Nov 7, 2013	102.22	102.86	100.22	100.43
2039	NYSE	AMP	Wed, Nov 6, 2013	101.82	102.73	101.77	102.21
2038	NYSE	AMP	Tue, Nov 5, 2013	101.03	101.77	100.57	101.27
2037	NYSE	AMP	Mon, Nov 4, 2013	101.00	101.60	100.75	101.24
2036	NYSE	AMP	Fri, Nov 1, 2013	100.67	101.29	100.27	101.06
2035	NYSE	AMP	Thu, Oct 31, 2013	100.70	101.88	100.31	100.54
2034	NYSE	AMP	Wed, Oct 30, 2013	98.87	102.26	98.87	100.79
2033	NYSE	AMP	Tue, Oct 29, 2013	99.07	99.74	98.94	99.39
2032	NYSE	AMP	Mon, Oct 28, 2013	99.65	99.76	98.71	98.91
2031	NYSE	AMP	Fri, Oct 25, 2013	99.87	100.17	99.28	99.56
2030	NYSE	AMP	Thu, Oct 24, 2013	99.18	99.77	98.61	99.53
2029	NYSE	AMP	Wed, Oct 23, 2013	99.32	99.50	98.20	98.74
2028	NYSE	AMP	Tue, Oct 22, 2013	99.55	100.19	99.07	99.76
2027	NYSE	AMP	Mon, Oct 21, 2013	99.81	99.92	98.80	99.08
2026	NYSE	AMP	Fri, Oct 18, 2013	98.63	99.84	98.09	99.75
2025	NYSE	AMP	Thu, Oct 17, 2013	96.33	98.22	95.73	98.13
2024	NYSE	AMP	Wed, Oct 16, 2013	94.56	96.57	94.41	96.47
2023	NYSE	AMP	Tue, Oct 15, 2013	94.29	94.81	93.47	93.67
2022	NYSE	AMP	Mon, Oct 14, 2013	93.48	94.68	92.89	94.54
2021	NYSE	AMP	Fri, Oct 11, 2013	93.14	94.73	93.14	94.30
2020	NYSE	AMP	Thu, Oct 10, 2013	92.37	93.40	92.13	93.35
2019	NYSE	AMP	Wed, Oct 9, 2013	90.24	90.98	89.37	90.47
2018	NYSE	AMP	Tue, Oct 8, 2013	92.02	92.35	89.82	89.85
2017	NYSE	AMP	Mon, Oct 7, 2013	91.78	92.69	91.47	91.89
2016	NYSE	AMP	Fri, Oct 4, 2013	91.44	92.92	90.55	92.89
2015	NYSE	AMP	Thu, Oct 3, 2013	91.66	92.12	90.05	91.56
2014	NYSE	AMP	Wed, Oct 2, 2013	91.17	92.16	90.72	92.16
2013	NYSE	AMP	Tue, Oct 1, 2013	91.20	92.20	91.02	92.18
2012	NYSE	AMP	Mon, Sep 30, 2013	90.36	91.51	90.12	91.08
2011	NYSE	AMP	Fri, Sep 27, 2013	90.74	91.58	90.46	91.43
2010	NYSE	AMP	Thu, Sep 26, 2013	91.22	92.17	91.00	91.59
2009	NYSE	AMP	Wed, Sep 25, 2013	91.18	91.94	90.84	91.16
2008	NYSE	AMP	Tue, Sep 24, 2013	91.41	91.89	90.90	91.00
2007	NYSE	AMP	Mon, Sep 23, 2013	91.40	92.06	90.73	91.35
2006	NYSE	AMP	Fri, Sep 20, 2013	93.44	94.04	91.93	92.22
2005	NYSE	AMP	Thu, Sep 19, 2013	94.31	94.45	93.23	93.42
2004	NYSE	AMP	Wed, Sep 18, 2013	93.29	94.31	92.74	93.96
2003	NYSE	AMP	Tue, Sep 17, 2013	92.56	93.75	92.49	93.33
2002	NYSE	AMP	Mon, Sep 16, 2013	92.09	92.64	91.69	92.56
2001	NYSE	AMP	Fri, Sep 13, 2013	90.77	90.85	89.93	90.80
2000	NYSE	AMP	Thu, Sep 12, 2013	90.88	91.12	90.13	90.39
1999	NYSE	AMP	Wed, Sep 11, 2013	90.59	91.00	90.05	90.96
1998	NYSE	AMP	Tue, Sep 10, 2013	89.77	91.12	89.73	90.72
1997	NYSE	AMP	Mon, Sep 9, 2013	87.85	89.01	87.84	88.90
1996	NYSE	AMP	Fri, Sep 6, 2013	87.85	88.24	86.15	87.59
1995	NYSE	AMP	Thu, Sep 5, 2013	87.44	88.65	87.26	87.79
1994	NYSE	AMP	Wed, Sep 4, 2013	86.38	87.95	85.93	87.49
1993	NYSE	AMP	Tue, Sep 3, 2013	87.59	88.32	86.08	87.08
1992	NYSE	AMP	Fri, Aug 30, 2013	87.14	87.26	85.61	86.15
1991	NYSE	AMP	Thu, Aug 29, 2013	85.65	87.92	85.65	87.11
1990	NYSE	AMP	Wed, Aug 28, 2013	85.44	86.79	85.24	86.14
1989	NYSE	AMP	Tue, Aug 27, 2013	86.95	87.37	85.43	85.43
1988	NYSE	AMP	Mon, Aug 26, 2013	89.02	89.50	88.30	88.30
1987	NYSE	AMP	Fri, Aug 23, 2013	89.05	89.26	88.04	89.03
1986	NYSE	AMP	Thu, Aug 22, 2013	87.88	89.25	87.53	89.03
1985	NYSE	AMP	Wed, Aug 21, 2013	87.75	88.52	86.98	87.45
1984	NYSE	AMP	Tue, Aug 20, 2013	87.34	88.37	86.99	88.03
1983	NYSE	AMP	Mon, Aug 19, 2013	88.23	88.60	87.18	87.20
1982	NYSE	AMP	Fri, Aug 16, 2013	87.70	88.74	87.51	88.23
1981	NYSE	AMP	Thu, Aug 15, 2013	88.98	89.01	87.50	87.80
1980	NYSE	AMP	Wed, Aug 14, 2013	90.16	90.68	89.67	89.70
1979	NYSE	AMP	Tue, Aug 13, 2013	89.73	90.76	89.20	90.27
1978	NYSE	AMP	Mon, Aug 12, 2013	89.69	90.10	88.96	89.31
1977	NYSE	AMP	Fri, Aug 9, 2013	89.76	90.52	89.50	90.08
1976	NYSE	AMP	Thu, Aug 8, 2013	90.48	90.77	89.03	89.92
1975	NYSE	AMP	Wed, Aug 7, 2013	89.60	89.84	88.59	89.54
1974	NYSE	AMP	Tue, Aug 6, 2013	90.77	91.04	89.68	89.86
1973	NYSE	AMP	Mon, Aug 5, 2013	90.69	91.20	90.23	91.15
1972	NYSE	AMP	Fri, Aug 2, 2013	90.67	91.22	90.42	91.21
1971	NYSE	AMP	Thu, Aug 1, 2013	89.95	91.14	89.64	90.98
1970	NYSE	AMP	Wed, Jul 31, 2013	88.89	89.79	88.66	89.00
1969	NYSE	AMP	Tue, Jul 30, 2013	88.20	89.11	87.76	88.97
1968	NYSE	AMP	Mon, Jul 29, 2013	87.76	88.03	87.19	87.61
1967	NYSE	AMP	Fri, Jul 26, 2013	86.79	88.19	86.79	88.18
1966	NYSE	AMP	Thu, Jul 25, 2013	86.91	88.26	86.42	87.60
1965	NYSE	AMP	Wed, Jul 24, 2013	87.09	87.30	85.92	86.24
1964	NYSE	AMP	Tue, Jul 23, 2013	87.60	87.71	86.62	86.67
1963	NYSE	AMP	Mon, Jul 22, 2013	86.33	87.47	86.24	87.36
1962	NYSE	AMP	Fri, Jul 19, 2013	86.42	86.81	85.83	86.31
1961	NYSE	AMP	Thu, Jul 18, 2013	86.23	87.06	85.76	86.84
1960	NYSE	AMP	Wed, Jul 17, 2013	85.58	86.70	85.26	85.79
1959	NYSE	AMP	Tue, Jul 16, 2013	86.33	86.70	85.24	85.40
1958	NYSE	AMP	Mon, Jul 15, 2013	86.92	87.00	86.31	86.33
1957	NYSE	AMP	Fri, Jul 12, 2013	86.53	86.78	86.01	86.60
1956	NYSE	AMP	Thu, Jul 11, 2013	86.17	86.58	85.63	86.46
1955	NYSE	AMP	Wed, Jul 10, 2013	84.66	85.17	83.95	84.56
1954	NYSE	AMP	Tue, Jul 9, 2013	84.54	85.00	83.54	84.92
1953	NYSE	AMP	Mon, Jul 8, 2013	83.87	84.38	83.40	83.58
1952	NYSE	AMP	Fri, Jul 5, 2013	82.03	83.12	81.57	83.10
1951	NYSE	AMP	Wed, Jul 3, 2013	81.00	81.33	80.49	81.12
1950	NYSE	AMP	Tue, Jul 2, 2013	81.37	82.41	81.19	81.82
1949	NYSE	AMP	Mon, Jul 1, 2013	81.60	82.42	81.37	81.44
1948	NYSE	AMP	Fri, Jun 28, 2013	81.40	81.42	80.43	80.88
1947	NYSE	AMP	Thu, Jun 27, 2013	80.99	81.75	80.68	81.69
1946	NYSE	AMP	Wed, Jun 26, 2013	80.18	80.89	79.92	80.33
1945	NYSE	AMP	Tue, Jun 25, 2013	78.37	79.73	77.90	79.26
1944	NYSE	AMP	Mon, Jun 24, 2013	78.25	78.40	76.77	77.45
1943	NYSE	AMP	Fri, Jun 21, 2013	80.08	80.31	78.26	79.16
1942	NYSE	AMP	Thu, Jun 20, 2013	80.62	81.26	78.73	79.06
1941	NYSE	AMP	Wed, Jun 19, 2013	83.24	83.75	81.52	81.53
1940	NYSE	AMP	Tue, Jun 18, 2013	82.96	83.80	82.85	83.39
1939	NYSE	AMP	Mon, Jun 17, 2013	82.66	83.47	82.28	82.64
1938	NYSE	AMP	Fri, Jun 14, 2013	82.84	83.11	81.50	81.86
1937	NYSE	AMP	Thu, Jun 13, 2013	81.09	83.21	80.85	82.99
1936	NYSE	AMP	Wed, Jun 12, 2013	83.25	83.53	81.03	81.11
1935	NYSE	AMP	Tue, Jun 11, 2013	82.08	83.70	81.62	82.52
1934	NYSE	AMP	Mon, Jun 10, 2013	83.48	83.67	82.48	83.14
1933	NYSE	AMP	Fri, Jun 7, 2013	81.74	83.18	81.15	83.07
1932	NYSE	AMP	Thu, Jun 6, 2013	79.73	81.02	79.33	81.02
1931	NYSE	AMP	Wed, Jun 5, 2013	81.81	81.92	79.64	79.73
1930	NYSE	AMP	Tue, Jun 4, 2013	81.20	82.81	81.11	82.18
1929	NYSE	AMP	Mon, Jun 3, 2013	81.91	82.25	80.29	81.03
1928	NYSE	AMP	Fri, May 31, 2013	83.21	83.74	81.52	81.52
1927	NYSE	AMP	Thu, May 30, 2013	82.15	84.29	81.90	83.94
1926	NYSE	AMP	Wed, May 29, 2013	81.75	82.68	81.51	82.12
1925	NYSE	AMP	Tue, May 28, 2013	81.66	82.93	81.54	82.52
1924	NYSE	AMP	Fri, May 24, 2013	79.69	80.30	79.34	80.20
1923	NYSE	AMP	Thu, May 23, 2013	79.55	81.09	79.14	80.39
1922	NYSE	AMP	Wed, May 22, 2013	81.77	82.97	80.44	80.81
1921	NYSE	AMP	Tue, May 21, 2013	81.77	82.03	81.17	81.53
1920	NYSE	AMP	Mon, May 20, 2013	81.49	82.03	81.43	81.71
1919	NYSE	AMP	Fri, May 17, 2013	81.03	81.93	80.90	81.69
1918	NYSE	AMP	Thu, May 16, 2013	81.16	81.78	80.35	80.46
1917	NYSE	AMP	Wed, May 15, 2013	80.43	81.55	80.15	81.54
1916	NYSE	AMP	Tue, May 14, 2013	79.05	80.95	78.91	80.86
1915	NYSE	AMP	Mon, May 13, 2013	78.10	79.25	77.65	79.05
1914	NYSE	AMP	Fri, May 10, 2013	76.62	78.25	76.50	78.20
1913	NYSE	AMP	Thu, May 9, 2013	76.91	77.32	76.39	76.54
1912	NYSE	AMP	Wed, May 8, 2013	77.20	77.24	76.60	76.99
1911	NYSE	AMP	Tue, May 7, 2013	77.06	77.59	76.51	77.35
1910	NYSE	AMP	Mon, May 6, 2013	75.74	76.77	75.66	76.64
1909	NYSE	AMP	Fri, May 3, 2013	74.57	75.96	74.33	75.80
1908	NYSE	AMP	Thu, May 2, 2013	72.89	73.72	72.30	73.56
1907	NYSE	AMP	Wed, May 1, 2013	74.35	74.35	72.91	72.96
1906	NYSE	AMP	Tue, Apr 30, 2013	74.22	74.90	73.64	74.53
1905	NYSE	AMP	Mon, Apr 29, 2013	73.66	74.37	73.31	74.18
1904	NYSE	AMP	Fri, Apr 26, 2013	73.74	74.15	73.27	73.48
1903	NYSE	AMP	Thu, Apr 25, 2013	73.17	74.27	72.83	73.98
1902	NYSE	AMP	Wed, Apr 24, 2013	73.79	73.98	72.57	72.65
1901	NYSE	AMP	Tue, Apr 23, 2013	73.00	74.57	72.83	73.64
1900	NYSE	AMP	Mon, Apr 22, 2013	71.98	72.56	70.85	72.38
1899	NYSE	AMP	Fri, Apr 19, 2013	70.10	72.21	69.84	72.18
1898	NYSE	AMP	Thu, Apr 18, 2013	71.47	71.48	69.35	69.60
1897	NYSE	AMP	Wed, Apr 17, 2013	72.40	72.46	70.83	71.30
1896	NYSE	AMP	Tue, Apr 16, 2013	72.89	73.21	72.10	73.14
1895	NYSE	AMP	Mon, Apr 15, 2013	74.47	74.53	71.88	71.93
1894	NYSE	AMP	Fri, Apr 12, 2013	74.78	75.09	74.23	74.73
1893	NYSE	AMP	Thu, Apr 11, 2013	74.60	75.50	74.49	75.28
1892	NYSE	AMP	Wed, Apr 10, 2013	72.79	74.57	72.79	74.47
1891	NYSE	AMP	Tue, Apr 9, 2013	72.43	73.20	72.11	72.81
1890	NYSE	AMP	Mon, Apr 8, 2013	71.29	72.35	71.16	72.33
1889	NYSE	AMP	Fri, Apr 5, 2013	70.67	71.57	70.27	71.48
1888	NYSE	AMP	Thu, Apr 4, 2013	71.96	72.47	71.70	72.00
1887	NYSE	AMP	Wed, Apr 3, 2013	73.64	73.65	71.55	71.81
1886	NYSE	AMP	Tue, Apr 2, 2013	73.14	73.53	72.85	73.43
1885	NYSE	AMP	Mon, Apr 1, 2013	73.52	74.00	72.70	72.87
1884	NYSE	AMP	Thu, Mar 28, 2013	72.97	73.82	72.85	73.65
1883	NYSE	AMP	Wed, Mar 27, 2013	72.75	73.19	72.64	73.05
1882	NYSE	AMP	Tue, Mar 26, 2013	73.71	74.23	73.34	73.69
1881	NYSE	AMP	Mon, Mar 25, 2013	74.08	74.38	72.98	73.47
1880	NYSE	AMP	Fri, Mar 22, 2013	73.87	74.10	73.50	73.65
1879	NYSE	AMP	Thu, Mar 21, 2013	74.50	75.00	73.60	73.64
1878	NYSE	AMP	Wed, Mar 20, 2013	74.36	75.14	74.35	74.88
1877	NYSE	AMP	Tue, Mar 19, 2013	74.44	74.75	73.68	73.97
1876	NYSE	AMP	Mon, Mar 18, 2013	73.36	74.71	73.27	74.17
1875	NYSE	AMP	Fri, Mar 15, 2013	73.86	74.64	73.58	74.33
1874	NYSE	AMP	Thu, Mar 14, 2013	73.85	74.52	73.57	74.46
1873	NYSE	AMP	Wed, Mar 13, 2013	72.20	73.40	71.67	73.35
1872	NYSE	AMP	Tue, Mar 12, 2013	72.09	72.35	71.83	71.92
1871	NYSE	AMP	Mon, Mar 11, 2013	72.05	72.48	71.90	72.21
1870	NYSE	AMP	Fri, Mar 8, 2013	71.19	72.11	71.16	72.09
1869	NYSE	AMP	Thu, Mar 7, 2013	70.69	71.07	70.42	70.74
1868	NYSE	AMP	Wed, Mar 6, 2013	70.51	70.61	70.15	70.51
1867	NYSE	AMP	Tue, Mar 5, 2013	69.37	70.57	69.18	70.27
1866	NYSE	AMP	Mon, Mar 4, 2013	68.00	68.91	67.79	68.87
1865	NYSE	AMP	Fri, Mar 1, 2013	68.04	68.38	66.94	68.08
1864	NYSE	AMP	Thu, Feb 28, 2013	68.11	69.15	67.98	68.63
1863	NYSE	AMP	Wed, Feb 27, 2013	66.31	68.28	66.31	68.11
1862	NYSE	AMP	Tue, Feb 26, 2013	66.66	66.89	65.95	66.62
1861	NYSE	AMP	Mon, Feb 25, 2013	68.31	68.73	66.25	66.25
1860	NYSE	AMP	Fri, Feb 22, 2013	67.65	67.93	67.48	67.93
1859	NYSE	AMP	Thu, Feb 21, 2013	67.70	67.82	67.06	67.25
1858	NYSE	AMP	Wed, Feb 20, 2013	68.90	69.07	67.89	67.95
1857	NYSE	AMP	Tue, Feb 19, 2013	68.83	69.15	68.83	69.03
1856	NYSE	AMP	Fri, Feb 15, 2013	69.17	69.34	68.71	68.77
1855	NYSE	AMP	Thu, Feb 14, 2013	67.58	69.12	67.58	69.04
1854	NYSE	AMP	Wed, Feb 13, 2013	67.50	68.22	67.32	67.89
1853	NYSE	AMP	Tue, Feb 12, 2013	66.71	67.54	66.60	67.49
1852	NYSE	AMP	Mon, Feb 11, 2013	66.40	66.69	66.17	66.49
1851	NYSE	AMP	Fri, Feb 8, 2013	66.21	66.62	66.08	66.49
1850	NYSE	AMP	Thu, Feb 7, 2013	66.48	66.72	65.47	66.13
1849	NYSE	AMP	Wed, Feb 6, 2013	65.80	66.61	65.73	66.61
1848	NYSE	AMP	Tue, Feb 5, 2013	65.94	66.54	65.75	66.28
1847	NYSE	AMP	Mon, Feb 4, 2013	66.67	66.76	65.14	65.31
1846	NYSE	AMP	Fri, Feb 1, 2013	67.15	67.34	66.49	67.15
1845	NYSE	AMP	Thu, Jan 31, 2013	66.86	67.44	65.72	66.32
1844	NYSE	AMP	Wed, Jan 30, 2013	67.19	67.32	66.31	66.86
1843	NYSE	AMP	Tue, Jan 29, 2013	66.55	67.41	66.25	67.39
1842	NYSE	AMP	Mon, Jan 28, 2013	67.40	67.40	66.33	66.79
1841	NYSE	AMP	Fri, Jan 25, 2013	67.10	67.38	66.57	67.38
1840	NYSE	AMP	Thu, Jan 24, 2013	66.53	67.31	66.39	66.88
1839	NYSE	AMP	Wed, Jan 23, 2013	66.36	66.48	65.95	66.43
1838	NYSE	AMP	Tue, Jan 22, 2013	65.69	66.53	65.62	66.53
1837	NYSE	AMP	Fri, Jan 18, 2013	65.26	65.92	64.79	65.90
1836	NYSE	AMP	Thu, Jan 17, 2013	64.53	65.60	64.42	65.40
1835	NYSE	AMP	Wed, Jan 16, 2013	64.63	64.71	64.10	64.25
1834	NYSE	AMP	Tue, Jan 15, 2013	64.93	65.12	64.39	64.88
1833	NYSE	AMP	Mon, Jan 14, 2013	65.08	65.38	64.96	65.30
1832	NYSE	AMP	Fri, Jan 11, 2013	64.77	65.36	64.62	65.07
1831	NYSE	AMP	Thu, Jan 10, 2013	64.80	65.00	64.49	65.00
1830	NYSE	AMP	Wed, Jan 9, 2013	64.25	64.61	64.13	64.27
1829	NYSE	AMP	Tue, Jan 8, 2013	63.90	64.68	63.59	63.98
1828	NYSE	AMP	Mon, Jan 7, 2013	65.65	65.75	64.98	65.25
1827	NYSE	AMP	Fri, Jan 4, 2013	65.24	66.03	65.10	65.95
1826	NYSE	AMP	Thu, Jan 3, 2013	65.21	66.01	65.06	65.17
1825	NYSE	AMP	Wed, Jan 2, 2013	64.25	65.31	64.16	65.28
1824	NYSE	AMP	Mon, Dec 31, 2012	62.00	62.64	61.79	62.63
1823	NYSE	AMP	Fri, Dec 28, 2012	62.09	62.77	61.99	62.19
1822	NYSE	AMP	Thu, Dec 27, 2012	62.54	62.80	61.63	62.57
1821	NYSE	AMP	Wed, Dec 26, 2012	62.96	63.12	62.41	62.47
1820	NYSE	AMP	Mon, Dec 24, 2012	62.54	63.01	62.40	62.89
1819	NYSE	AMP	Fri, Dec 21, 2012	62.67	63.07	62.24	62.67
1818	NYSE	AMP	Thu, Dec 20, 2012	62.91	63.52	62.83	63.51
1817	NYSE	AMP	Wed, Dec 19, 2012	63.49	63.75	62.91	62.91
1816	NYSE	AMP	Tue, Dec 18, 2012	62.46	63.59	62.28	63.52
1815	NYSE	AMP	Mon, Dec 17, 2012	61.63	62.50	61.55	62.49
1814	NYSE	AMP	Fri, Dec 14, 2012	61.21	61.59	61.09	61.22
1813	NYSE	AMP	Thu, Dec 13, 2012	61.78	61.89	61.12	61.38
1812	NYSE	AMP	Wed, Dec 12, 2012	61.75	62.76	61.66	61.90
1811	NYSE	AMP	Tue, Dec 11, 2012	61.68	61.93	61.39	61.51
1810	NYSE	AMP	Mon, Dec 10, 2012	61.96	62.00	61.29	61.29
1809	NYSE	AMP	Fri, Dec 7, 2012	61.90	62.70	61.83	62.35
1808	NYSE	AMP	Thu, Dec 6, 2012	61.03	61.82	60.74	61.78
1807	NYSE	AMP	Wed, Dec 5, 2012	60.61	61.36	60.48	61.12
1806	NYSE	AMP	Tue, Dec 4, 2012	60.94	61.12	60.55	60.61
1805	NYSE	AMP	Mon, Dec 3, 2012	60.92	61.49	60.81	61.10
1804	NYSE	AMP	Fri, Nov 30, 2012	61.38	61.74	60.67	60.67
1803	NYSE	AMP	Thu, Nov 29, 2012	60.95	61.74	60.75	61.46
1802	NYSE	AMP	Wed, Nov 28, 2012	59.65	60.74	59.45	60.69
1801	NYSE	AMP	Tue, Nov 27, 2012	60.38	60.98	60.13	60.15
1800	NYSE	AMP	Mon, Nov 26, 2012	60.60	60.80	60.41	60.50
1799	NYSE	AMP	Fri, Nov 23, 2012	60.63	61.08	60.49	61.00
1798	NYSE	AMP	Wed, Nov 21, 2012	59.86	60.31	59.49	60.17
1797	NYSE	AMP	Tue, Nov 20, 2012	59.62	59.77	59.18	59.77
1796	NYSE	AMP	Mon, Nov 19, 2012	59.28	59.87	59.17	59.74
1795	NYSE	AMP	Fri, Nov 16, 2012	57.42	58.50	57.42	58.38
1794	NYSE	AMP	Thu, Nov 15, 2012	57.40	58.37	57.20	58.06
1793	NYSE	AMP	Wed, Nov 14, 2012	58.73	58.92	57.41	57.58
1792	NYSE	AMP	Tue, Nov 13, 2012	57.75	59.58	57.66	58.55
1791	NYSE	AMP	Mon, Nov 12, 2012	58.05	59.78	57.80	58.39
1790	NYSE	AMP	Fri, Nov 9, 2012	57.72	58.65	57.44	58.05
1789	NYSE	AMP	Thu, Nov 8, 2012	58.69	59.41	57.99	58.01
1788	NYSE	AMP	Wed, Nov 7, 2012	59.65	59.66	58.07	58.60
1787	NYSE	AMP	Tue, Nov 6, 2012	60.27	61.04	60.10	60.45
1786	NYSE	AMP	Mon, Nov 5, 2012	59.67	60.30	59.34	60.12
1785	NYSE	AMP	Fri, Nov 2, 2012	60.00	60.71	59.75	60.12
1784	NYSE	AMP	Thu, Nov 1, 2012	58.27	59.71	57.83	59.68
1783	NYSE	AMP	Wed, Oct 31, 2012	58.90	59.38	56.13	58.37
1782	NYSE	AMP	Fri, Oct 26, 2012	58.97	59.50	58.13	59.30
1781	NYSE	AMP	Thu, Oct 25, 2012	58.59	60.68	58.42	59.00
1780	NYSE	AMP	Wed, Oct 24, 2012	57.51	57.98	56.91	57.07
1779	NYSE	AMP	Tue, Oct 23, 2012	57.02	57.41	56.73	57.12
1778	NYSE	AMP	Mon, Oct 22, 2012	58.72	58.72	57.48	58.27
1777	NYSE	AMP	Fri, Oct 19, 2012	58.67	58.90	57.54	57.80
1776	NYSE	AMP	Thu, Oct 18, 2012	58.84	59.27	58.56	58.92
1775	NYSE	AMP	Wed, Oct 17, 2012	58.06	59.14	57.96	58.99
1774	NYSE	AMP	Tue, Oct 16, 2012	56.73	58.18	56.73	57.89
1773	NYSE	AMP	Mon, Oct 15, 2012	56.20	56.43	55.81	56.19
1772	NYSE	AMP	Fri, Oct 12, 2012	56.77	56.99	55.66	55.96
1771	NYSE	AMP	Thu, Oct 11, 2012	57.45	57.57	56.80	56.83
1770	NYSE	AMP	Wed, Oct 10, 2012	57.37	57.55	56.70	56.78
1769	NYSE	AMP	Tue, Oct 9, 2012	57.44	57.91	57.20	57.30
1768	NYSE	AMP	Mon, Oct 8, 2012	57.51	57.90	57.36	57.69
1767	NYSE	AMP	Fri, Oct 5, 2012	58.18	58.53	57.67	57.83
1766	NYSE	AMP	Thu, Oct 4, 2012	56.92	58.13	56.92	57.77
1765	NYSE	AMP	Wed, Oct 3, 2012	56.73	56.86	56.16	56.48
1764	NYSE	AMP	Tue, Oct 2, 2012	57.02	57.06	56.25	56.43
1763	NYSE	AMP	Mon, Oct 1, 2012	57.18	57.72	56.47	56.68
1762	NYSE	AMP	Fri, Sep 28, 2012	56.94	56.99	56.20	56.69
1761	NYSE	AMP	Thu, Sep 27, 2012	56.56	57.21	56.32	56.94
1760	NYSE	AMP	Wed, Sep 26, 2012	55.95	56.42	55.35	56.08
1759	NYSE	AMP	Tue, Sep 25, 2012	57.78	57.89	55.89	55.91
1758	NYSE	AMP	Mon, Sep 24, 2012	57.17	57.82	56.95	57.41
1757	NYSE	AMP	Fri, Sep 21, 2012	57.79	58.26	57.44	57.60
1756	NYSE	AMP	Thu, Sep 20, 2012	57.32	57.55	56.93	57.45
1755	NYSE	AMP	Wed, Sep 19, 2012	58.17	58.33	57.68	57.81
1754	NYSE	AMP	Tue, Sep 18, 2012	58.25	58.58	57.92	58.19
1753	NYSE	AMP	Mon, Sep 17, 2012	59.13	59.13	58.22	58.34
1752	NYSE	AMP	Fri, Sep 14, 2012	58.18	60.47	58.18	59.20
1751	NYSE	AMP	Thu, Sep 13, 2012	56.01	58.16	55.76	58.12
1750	NYSE	AMP	Wed, Sep 12, 2012	56.51	56.89	56.35	56.66
1749	NYSE	AMP	Tue, Sep 11, 2012	55.88	56.43	55.86	56.15
1748	NYSE	AMP	Mon, Sep 10, 2012	56.48	56.57	55.86	55.88
1747	NYSE	AMP	Fri, Sep 7, 2012	56.03	56.67	56.00	56.47
1746	NYSE	AMP	Thu, Sep 6, 2012	54.95	56.15	54.92	56.01
1745	NYSE	AMP	Wed, Sep 5, 2012	54.48	54.80	54.22	54.38
1744	NYSE	AMP	Tue, Sep 4, 2012	54.87	55.30	54.39	54.61
1743	NYSE	AMP	Fri, Aug 31, 2012	55.00	55.45	54.49	54.91
1742	NYSE	AMP	Thu, Aug 30, 2012	54.06	54.85	53.73	54.55
1741	NYSE	AMP	Wed, Aug 29, 2012	54.61	54.95	54.35	54.45
1740	NYSE	AMP	Tue, Aug 28, 2012	54.05	54.84	53.93	54.47
1739	NYSE	AMP	Mon, Aug 27, 2012	55.25	55.32	54.06	54.15
1738	NYSE	AMP	Fri, Aug 24, 2012	54.24	55.30	54.11	55.18
1737	NYSE	AMP	Thu, Aug 23, 2012	54.76	54.96	54.33	54.40
1736	NYSE	AMP	Wed, Aug 22, 2012	54.68	55.09	54.40	54.82
1735	NYSE	AMP	Tue, Aug 21, 2012	55.00	55.79	54.65	54.87
1734	NYSE	AMP	Mon, Aug 20, 2012	55.07	55.27	54.74	55.00
1733	NYSE	AMP	Fri, Aug 17, 2012	55.10	55.37	54.97	55.30
1732	NYSE	AMP	Thu, Aug 16, 2012	54.44	55.16	54.20	54.94
1731	NYSE	AMP	Wed, Aug 15, 2012	54.26	54.51	54.05	54.39
1730	NYSE	AMP	Tue, Aug 14, 2012	54.76	54.85	54.20	54.34
1729	NYSE	AMP	Mon, Aug 13, 2012	54.25	54.52	53.97	54.32
1728	NYSE	AMP	Fri, Aug 10, 2012	54.16	54.61	53.98	54.50
1727	NYSE	AMP	Thu, Aug 9, 2012	54.30	54.72	53.98	54.37
1726	NYSE	AMP	Wed, Aug 8, 2012	53.91	54.56	53.87	54.50
1725	NYSE	AMP	Tue, Aug 7, 2012	53.19	54.77	53.09	54.25
1724	NYSE	AMP	Mon, Aug 6, 2012	52.69	53.16	52.42	52.88
1723	NYSE	AMP	Fri, Aug 3, 2012	51.89	52.80	51.78	52.63
1722	NYSE	AMP	Thu, Aug 2, 2012	50.70	51.18	50.00	50.81
1721	NYSE	AMP	Wed, Aug 1, 2012	51.95	52.09	51.26	51.32
1720	NYSE	AMP	Tue, Jul 31, 2012	51.93	52.04	51.54	51.72
1719	NYSE	AMP	Mon, Jul 30, 2012	52.42	52.91	52.11	52.23
1718	NYSE	AMP	Fri, Jul 27, 2012	51.38	53.00	51.00	52.53
1717	NYSE	AMP	Thu, Jul 26, 2012	49.33	50.97	49.31	50.76
1716	NYSE	AMP	Wed, Jul 25, 2012	48.60	48.83	47.84	47.98
1715	NYSE	AMP	Tue, Jul 24, 2012	49.10	49.10	47.96	48.47
1714	NYSE	AMP	Mon, Jul 23, 2012	49.14	49.49	48.42	49.16
1713	NYSE	AMP	Fri, Jul 20, 2012	51.32	51.48	50.26	50.30
1712	NYSE	AMP	Thu, Jul 19, 2012	52.23	52.65	51.57	51.91
1711	NYSE	AMP	Wed, Jul 18, 2012	51.23	52.61	50.94	52.15
1710	NYSE	AMP	Tue, Jul 17, 2012	51.00	51.29	50.04	51.26
1709	NYSE	AMP	Mon, Jul 16, 2012	50.76	50.95	50.40	50.58
1708	NYSE	AMP	Fri, Jul 13, 2012	49.80	51.27	49.71	51.11
1707	NYSE	AMP	Thu, Jul 12, 2012	49.87	49.97	49.20	49.61
1706	NYSE	AMP	Wed, Jul 11, 2012	50.24	50.65	49.85	50.45
1705	NYSE	AMP	Tue, Jul 10, 2012	50.87	51.42	50.08	50.23
1704	NYSE	AMP	Mon, Jul 9, 2012	50.91	50.95	50.12	50.39
1703	NYSE	AMP	Fri, Jul 6, 2012	50.64	51.28	50.64	50.96
1702	NYSE	AMP	Thu, Jul 5, 2012	51.97	52.13	51.38	51.43
1701	NYSE	AMP	Tue, Jul 3, 2012	51.84	52.48	51.75	52.34
1700	NYSE	AMP	Mon, Jul 2, 2012	52.36	52.60	51.73	51.99
1699	NYSE	AMP	Fri, Jun 29, 2012	52.27	52.36	51.88	52.26
1698	NYSE	AMP	Thu, Jun 28, 2012	50.39	50.84	49.90	50.80
1697	NYSE	AMP	Wed, Jun 27, 2012	49.97	50.91	49.83	50.70
1696	NYSE	AMP	Tue, Jun 26, 2012	49.48	50.25	49.23	49.79
1695	NYSE	AMP	Mon, Jun 25, 2012	50.01	50.01	48.78	49.44
1694	NYSE	AMP	Fri, Jun 22, 2012	49.92	51.26	49.92	50.82
1693	NYSE	AMP	Thu, Jun 21, 2012	51.32	51.42	49.58	49.63
1692	NYSE	AMP	Wed, Jun 20, 2012	50.82	51.89	50.69	51.14
1691	NYSE	AMP	Tue, Jun 19, 2012	49.89	50.99	49.62	50.70
1690	NYSE	AMP	Mon, Jun 18, 2012	49.35	49.72	49.06	49.65
1689	NYSE	AMP	Fri, Jun 15, 2012	48.08	49.78	48.08	49.75
1688	NYSE	AMP	Thu, Jun 14, 2012	47.45	48.05	47.31	47.92
1687	NYSE	AMP	Wed, Jun 13, 2012	48.03	48.08	47.06	47.24
1686	NYSE	AMP	Tue, Jun 12, 2012	47.97	48.36	47.44	48.33
1685	NYSE	AMP	Mon, Jun 11, 2012	49.28	49.28	47.51	47.57
1684	NYSE	AMP	Fri, Jun 8, 2012	48.00	48.71	47.37	48.53
1683	NYSE	AMP	Thu, Jun 7, 2012	49.37	49.69	48.18	48.26
1682	NYSE	AMP	Wed, Jun 6, 2012	46.87	48.37	46.77	48.37
1681	NYSE	AMP	Tue, Jun 5, 2012	45.27	46.77	45.17	46.57
1680	NYSE	AMP	Mon, Jun 4, 2012	46.11	46.39	45.26	45.46
1679	NYSE	AMP	Fri, Jun 1, 2012	46.70	46.75	45.78	45.81
1678	NYSE	AMP	Thu, May 31, 2012	47.83	48.37	47.16	47.92
1677	NYSE	AMP	Wed, May 30, 2012	47.84	48.15	47.72	47.92
1676	NYSE	AMP	Tue, May 29, 2012	48.12	48.53	48.00	48.40
1675	NYSE	AMP	Fri, May 25, 2012	47.80	48.33	47.68	47.78
1674	NYSE	AMP	Thu, May 24, 2012	47.63	47.93	47.14	47.90
1673	NYSE	AMP	Wed, May 23, 2012	46.81	47.48	46.42	47.32
1672	NYSE	AMP	Tue, May 22, 2012	47.80	48.39	47.00	47.31
1671	NYSE	AMP	Mon, May 21, 2012	46.47	47.51	46.15	47.50
1670	NYSE	AMP	Fri, May 18, 2012	47.52	47.75	46.32	46.41
1669	NYSE	AMP	Thu, May 17, 2012	47.81	48.04	47.19	47.20
1668	NYSE	AMP	Wed, May 16, 2012	49.46	49.64	47.82	47.85
1667	NYSE	AMP	Tue, May 15, 2012	49.59	50.01	49.11	49.18
1666	NYSE	AMP	Mon, May 14, 2012	49.57	50.28	49.35	49.66
1665	NYSE	AMP	Fri, May 11, 2012	50.17	51.03	49.71	50.47
1664	NYSE	AMP	Thu, May 10, 2012	50.99	51.52	50.62	50.78
1663	NYSE	AMP	Wed, May 9, 2012	50.63	51.14	50.32	50.60
1662	NYSE	AMP	Tue, May 8, 2012	51.60	51.93	50.90	51.51
1661	NYSE	AMP	Mon, May 7, 2012	51.70	52.23	51.43	52.07
1660	NYSE	AMP	Fri, May 4, 2012	52.39	52.61	51.20	52.00
1659	NYSE	AMP	Thu, May 3, 2012	53.44	53.55	52.54	52.80
1658	NYSE	AMP	Wed, May 2, 2012	53.68	53.80	53.07	53.41
1657	NYSE	AMP	Tue, May 1, 2012	53.96	55.00	53.96	54.26
1656	NYSE	AMP	Mon, Apr 30, 2012	54.10	54.48	53.88	54.21
1655	NYSE	AMP	Fri, Apr 27, 2012	54.29	54.55	53.74	54.08
1654	NYSE	AMP	Thu, Apr 26, 2012	53.47	54.49	53.26	54.25
1653	NYSE	AMP	Wed, Apr 25, 2012	53.01	53.70	52.85	53.60
1652	NYSE	AMP	Tue, Apr 24, 2012	52.42	52.89	51.46	52.45
1651	NYSE	AMP	Mon, Apr 23, 2012	52.44	53.13	51.95	52.84
1650	NYSE	AMP	Fri, Apr 20, 2012	53.82	54.11	53.29	53.45
1649	NYSE	AMP	Thu, Apr 19, 2012	53.88	54.24	53.05	53.56
1648	NYSE	AMP	Wed, Apr 18, 2012	54.66	54.85	53.90	53.96
1647	NYSE	AMP	Tue, Apr 17, 2012	54.22	55.49	54.15	55.17
1646	NYSE	AMP	Mon, Apr 16, 2012	53.50	53.91	53.19	53.64
1645	NYSE	AMP	Fri, Apr 13, 2012	54.42	54.45	53.13	53.13
1644	NYSE	AMP	Thu, Apr 12, 2012	54.08	54.89	54.03	54.73
1643	NYSE	AMP	Wed, Apr 11, 2012	54.18	54.81	53.74	53.85
1642	NYSE	AMP	Tue, Apr 10, 2012	54.45	54.74	53.17	53.22
1641	NYSE	AMP	Mon, Apr 9, 2012	54.27	54.78	54.23	54.46
1640	NYSE	AMP	Thu, Apr 5, 2012	55.58	55.95	55.00	55.53
1639	NYSE	AMP	Wed, Apr 4, 2012	56.30	56.71	55.92	56.07
1638	NYSE	AMP	Tue, Apr 3, 2012	57.47	57.58	56.65	56.96
1637	NYSE	AMP	Mon, Apr 2, 2012	57.18	57.94	57.08	57.76
1636	NYSE	AMP	Fri, Mar 30, 2012	56.42	57.52	56.42	57.13
1635	NYSE	AMP	Thu, Mar 29, 2012	56.95	57.00	55.91	56.43
1634	NYSE	AMP	Wed, Mar 28, 2012	57.55	57.87	56.71	57.82
1633	NYSE	AMP	Tue, Mar 27, 2012	58.27	58.37	57.69	57.70
1632	NYSE	AMP	Mon, Mar 26, 2012	57.60	58.25	57.50	58.25
1631	NYSE	AMP	Fri, Mar 23, 2012	56.28	57.29	55.86	57.10
1630	NYSE	AMP	Thu, Mar 22, 2012	56.73	56.93	56.32	56.49
1629	NYSE	AMP	Wed, Mar 21, 2012	57.37	57.91	57.12	57.39
1628	NYSE	AMP	Tue, Mar 20, 2012	57.24	58.09	57.12	57.27
1627	NYSE	AMP	Mon, Mar 19, 2012	57.34	58.47	57.19	58.09
1626	NYSE	AMP	Fri, Mar 16, 2012	58.63	58.68	57.64	57.72
1625	NYSE	AMP	Thu, Mar 15, 2012	56.80	58.11	56.41	58.02
1624	NYSE	AMP	Wed, Mar 14, 2012	57.58	57.82	56.73	56.75
1623	NYSE	AMP	Tue, Mar 13, 2012	56.19	57.65	56.01	57.60
1622	NYSE	AMP	Mon, Mar 12, 2012	56.07	56.39	55.16	55.85
1621	NYSE	AMP	Fri, Mar 9, 2012	55.44	56.58	55.22	56.08
1620	NYSE	AMP	Thu, Mar 8, 2012	55.08	55.43	54.83	55.32
1619	NYSE	AMP	Wed, Mar 7, 2012	54.43	54.80	54.26	54.55
1618	NYSE	AMP	Tue, Mar 6, 2012	54.77	54.95	54.07	54.17
1617	NYSE	AMP	Mon, Mar 5, 2012	55.62	55.78	55.25	55.54
1616	NYSE	AMP	Fri, Mar 2, 2012	56.29	56.59	55.79	55.84
1615	NYSE	AMP	Thu, Mar 1, 2012	56.05	56.67	55.89	56.17
1614	NYSE	AMP	Wed, Feb 29, 2012	56.15	56.37	55.65	55.76
1613	NYSE	AMP	Tue, Feb 28, 2012	56.26	56.40	55.92	56.18
1612	NYSE	AMP	Mon, Feb 27, 2012	55.63	56.55	55.49	56.20
1611	NYSE	AMP	Fri, Feb 24, 2012	56.73	56.96	56.15	56.41
1610	NYSE	AMP	Thu, Feb 23, 2012	55.75	56.57	55.60	56.50
1609	NYSE	AMP	Wed, Feb 22, 2012	56.48	56.48	55.64	55.84
1608	NYSE	AMP	Tue, Feb 21, 2012	56.67	56.78	55.98	56.19
1607	NYSE	AMP	Fri, Feb 17, 2012	56.05	56.64	55.87	56.54
1606	NYSE	AMP	Thu, Feb 16, 2012	54.93	56.12	54.62	55.71
1605	NYSE	AMP	Wed, Feb 15, 2012	55.40	55.50	54.53	54.86
1604	NYSE	AMP	Tue, Feb 14, 2012	54.88	55.40	54.37	55.32
1603	NYSE	AMP	Mon, Feb 13, 2012	54.75	55.15	54.06	55.04
1602	NYSE	AMP	Fri, Feb 10, 2012	53.30	54.22	52.99	54.19
1601	NYSE	AMP	Thu, Feb 9, 2012	54.97	55.38	53.97	54.10
1600	NYSE	AMP	Wed, Feb 8, 2012	54.77	55.06	54.28	54.62
1599	NYSE	AMP	Tue, Feb 7, 2012	53.91	54.93	53.68	54.92
1598	NYSE	AMP	Mon, Feb 6, 2012	53.13	54.38	52.75	54.33
1597	NYSE	AMP	Fri, Feb 3, 2012	50.97	53.66	50.81	53.65
1596	NYSE	AMP	Thu, Feb 2, 2012	51.17	51.65	49.14	50.38
1595	NYSE	AMP	Wed, Feb 1, 2012	54.81	55.40	53.95	54.78
1594	NYSE	AMP	Tue, Jan 31, 2012	53.46	53.65	52.82	53.55
1593	NYSE	AMP	Mon, Jan 30, 2012	52.88	53.74	52.29	53.28
1592	NYSE	AMP	Fri, Jan 27, 2012	54.32	54.55	53.25	53.67
1591	NYSE	AMP	Thu, Jan 26, 2012	54.61	55.13	54.14	54.68
1590	NYSE	AMP	Wed, Jan 25, 2012	53.97	54.54	53.88	54.28
1589	NYSE	AMP	Tue, Jan 24, 2012	54.05	54.47	53.81	54.23
1588	NYSE	AMP	Mon, Jan 23, 2012	54.92	55.61	54.44	54.75
1587	NYSE	AMP	Fri, Jan 20, 2012	53.88	54.99	53.68	54.68
1586	NYSE	AMP	Thu, Jan 19, 2012	52.53	53.81	52.32	53.65
1585	NYSE	AMP	Wed, Jan 18, 2012	51.60	52.57	51.20	52.50
1584	NYSE	AMP	Tue, Jan 17, 2012	52.28	52.54	51.48	51.59
1583	NYSE	AMP	Fri, Jan 13, 2012	50.98	52.13	50.57	51.40
1582	NYSE	AMP	Thu, Jan 12, 2012	52.08	52.39	51.39	51.91
1581	NYSE	AMP	Wed, Jan 11, 2012	51.53	51.93	51.14	51.75
1580	NYSE	AMP	Tue, Jan 10, 2012	51.82	52.09	51.60	51.90
1579	NYSE	AMP	Mon, Jan 9, 2012	51.22	51.66	50.88	51.10
1578	NYSE	AMP	Fri, Jan 6, 2012	51.19	51.67	50.81	51.09
1577	NYSE	AMP	Thu, Jan 5, 2012	50.36	51.33	49.66	51.24
1576	NYSE	AMP	Wed, Jan 4, 2012	51.06	51.29	50.48	50.81
1575	NYSE	AMP	Tue, Jan 3, 2012	51.16	52.35	51.03	51.45
1574	NYSE	AMP	Fri, Dec 30, 2011	50.20	50.37	49.57	49.64
1573	NYSE	AMP	Thu, Dec 29, 2011	49.74	50.85	49.72	50.54
1572	NYSE	AMP	Wed, Dec 28, 2011	50.03	50.19	49.30	49.47
1571	NYSE	AMP	Tue, Dec 27, 2011	50.33	50.78	50.03	50.03
1570	NYSE	AMP	Fri, Dec 23, 2011	50.38	50.61	49.89	50.61
1569	NYSE	AMP	Thu, Dec 22, 2011	49.47	50.40	49.19	50.05
1568	NYSE	AMP	Wed, Dec 21, 2011	48.99	49.52	48.63	49.39
1567	NYSE	AMP	Tue, Dec 20, 2011	47.25	49.06	47.16	49.00
1566	NYSE	AMP	Mon, Dec 19, 2011	46.74	47.20	46.19	46.38
1565	NYSE	AMP	Fri, Dec 16, 2011	46.15	46.69	45.68	46.55
1564	NYSE	AMP	Thu, Dec 15, 2011	45.68	45.91	45.08	45.17
1563	NYSE	AMP	Wed, Dec 14, 2011	44.68	45.40	44.36	44.95
1562	NYSE	AMP	Tue, Dec 13, 2011	45.91	46.46	44.54	45.07
1561	NYSE	AMP	Mon, Dec 12, 2011	46.34	46.34	45.17	45.67
1560	NYSE	AMP	Fri, Dec 9, 2011	46.00	47.33	45.87	47.10
1559	NYSE	AMP	Thu, Dec 8, 2011	47.68	47.70	45.43	45.58
1558	NYSE	AMP	Wed, Dec 7, 2011	46.69	48.41	46.30	48.21
1557	NYSE	AMP	Tue, Dec 6, 2011	46.89	47.36	46.42	46.94
1556	NYSE	AMP	Mon, Dec 5, 2011	46.97	47.44	46.49	46.97
1555	NYSE	AMP	Fri, Dec 2, 2011	45.96	47.33	45.84	45.98
1554	NYSE	AMP	Thu, Dec 1, 2011	45.57	45.82	44.97	45.48
1553	NYSE	AMP	Wed, Nov 30, 2011	44.34	45.98	44.27	45.91
1552	NYSE	AMP	Tue, Nov 29, 2011	43.13	43.32	42.55	42.88
1551	NYSE	AMP	Mon, Nov 28, 2011	44.77	44.77	42.49	43.03
1550	NYSE	AMP	Fri, Nov 25, 2011	41.15	42.12	41.10	41.51
1549	NYSE	AMP	Wed, Nov 23, 2011	42.15	42.31	41.29	41.31
1548	NYSE	AMP	Tue, Nov 22, 2011	42.92	43.31	42.26	42.73
1547	NYSE	AMP	Mon, Nov 21, 2011	44.06	44.17	42.59	43.08
1546	NYSE	AMP	Fri, Nov 18, 2011	44.55	44.74	43.93	44.21
1545	NYSE	AMP	Thu, Nov 17, 2011	45.22	45.26	43.90	44.17
1544	NYSE	AMP	Wed, Nov 16, 2011	46.28	46.55	45.29	45.35
1543	NYSE	AMP	Tue, Nov 15, 2011	46.33	47.35	46.00	46.88
1542	NYSE	AMP	Mon, Nov 14, 2011	46.76	47.00	46.08	46.78
1541	NYSE	AMP	Fri, Nov 11, 2011	46.46	47.32	46.43	47.22
1540	NYSE	AMP	Thu, Nov 10, 2011	46.33	46.58	45.17	45.60
1539	NYSE	AMP	Wed, Nov 9, 2011	46.71	46.87	45.24	45.35
1538	NYSE	AMP	Tue, Nov 8, 2011	47.44	48.62	47.35	48.36
1537	NYSE	AMP	Mon, Nov 7, 2011	46.08	46.97	45.54	46.93
1536	NYSE	AMP	Fri, Nov 4, 2011	46.05	46.47	44.90	46.26
1535	NYSE	AMP	Thu, Nov 3, 2011	45.71	47.26	44.63	46.82
1534	NYSE	AMP	Wed, Nov 2, 2011	45.09	45.50	44.14	45.16
1533	NYSE	AMP	Tue, Nov 1, 2011	45.20	45.49	43.84	44.09
1532	NYSE	AMP	Mon, Oct 31, 2011	47.25	47.65	46.66	46.68
1531	NYSE	AMP	Fri, Oct 28, 2011	48.29	49.03	47.70	48.74
1530	NYSE	AMP	Thu, Oct 27, 2011	49.00	49.91	47.51	49.36
1529	NYSE	AMP	Wed, Oct 26, 2011	42.95	43.21	41.20	42.86
1528	NYSE	AMP	Tue, Oct 25, 2011	44.09	44.09	41.90	42.05
1527	NYSE	AMP	Mon, Oct 24, 2011	43.74	45.06	43.59	44.70
1526	NYSE	AMP	Fri, Oct 21, 2011	42.24	43.47	42.10	43.46
1525	NYSE	AMP	Thu, Oct 20, 2011	40.77	41.86	40.40	41.70
1524	NYSE	AMP	Wed, Oct 19, 2011	42.50	42.92	40.70	40.90
1523	NYSE	AMP	Tue, Oct 18, 2011	41.07	43.07	40.67	42.69
1522	NYSE	AMP	Mon, Oct 17, 2011	42.52	42.77	40.79	40.93
1521	NYSE	AMP	Fri, Oct 14, 2011	43.39	43.58	42.07	42.88
1520	NYSE	AMP	Thu, Oct 13, 2011	42.36	42.57	40.51	41.56
1519	NYSE	AMP	Wed, Oct 12, 2011	41.83	43.68	41.77	42.92
1518	NYSE	AMP	Tue, Oct 11, 2011	40.72	41.72	40.28	41.44
1517	NYSE	AMP	Mon, Oct 10, 2011	40.05	41.09	39.93	41.08
1516	NYSE	AMP	Fri, Oct 7, 2011	41.01	41.26	39.04	39.06
1515	NYSE	AMP	Thu, Oct 6, 2011	38.83	40.78	37.85	40.71
1514	NYSE	AMP	Wed, Oct 5, 2011	38.28	39.34	37.76	39.05
1513	NYSE	AMP	Tue, Oct 4, 2011	36.59	38.40	36.00	38.18
1512	NYSE	AMP	Mon, Oct 3, 2011	38.95	39.25	37.32	37.34
1511	NYSE	AMP	Fri, Sep 30, 2011	40.21	40.47	39.36	39.36
1510	NYSE	AMP	Thu, Sep 29, 2011	41.18	42.00	39.89	41.11
1509	NYSE	AMP	Wed, Sep 28, 2011	41.60	42.00	39.92	39.99
1508	NYSE	AMP	Tue, Sep 27, 2011	42.10	42.68	40.98	41.34
1507	NYSE	AMP	Mon, Sep 26, 2011	40.23	41.15	39.06	41.10
1506	NYSE	AMP	Fri, Sep 23, 2011	39.52	40.41	39.37	39.77
1505	NYSE	AMP	Thu, Sep 22, 2011	40.22	40.63	38.97	39.84
1504	NYSE	AMP	Wed, Sep 21, 2011	43.52	43.94	41.65	41.67
1503	NYSE	AMP	Tue, Sep 20, 2011	44.00	44.74	43.51	43.53
1502	NYSE	AMP	Mon, Sep 19, 2011	43.90	44.23	42.80	43.80
1501	NYSE	AMP	Fri, Sep 16, 2011	45.21	45.49	43.92	45.07
1500	NYSE	AMP	Thu, Sep 15, 2011	44.63	45.08	43.86	44.97
1499	NYSE	AMP	Wed, Sep 14, 2011	43.78	44.57	42.51	43.80
1498	NYSE	AMP	Tue, Sep 13, 2011	42.17	43.11	41.60	42.92
1497	NYSE	AMP	Mon, Sep 12, 2011	40.93	42.07	40.34	42.02
1496	NYSE	AMP	Fri, Sep 9, 2011	42.24	42.68	41.21	41.73
1495	NYSE	AMP	Thu, Sep 8, 2011	43.16	43.84	42.68	42.87
1494	NYSE	AMP	Wed, Sep 7, 2011	42.43	44.05	42.28	43.84
1493	NYSE	AMP	Tue, Sep 6, 2011	40.72	41.84	40.44	41.47
1492	NYSE	AMP	Fri, Sep 2, 2011	42.70	43.21	42.36	42.37
1491	NYSE	AMP	Thu, Sep 1, 2011	45.67	45.80	43.91	43.97
1490	NYSE	AMP	Wed, Aug 31, 2011	45.44	46.25	45.12	45.70
1489	NYSE	AMP	Tue, Aug 30, 2011	45.21	45.66	44.43	44.96
1488	NYSE	AMP	Mon, Aug 29, 2011	44.33	45.60	44.14	45.54
1487	NYSE	AMP	Fri, Aug 26, 2011	41.62	43.85	40.99	43.45
1486	NYSE	AMP	Thu, Aug 25, 2011	43.75	44.45	41.69	42.19
1485	NYSE	AMP	Wed, Aug 24, 2011	42.41	43.66	41.82	43.16
1484	NYSE	AMP	Tue, Aug 23, 2011	39.77	42.61	39.16	42.52
1483	NYSE	AMP	Mon, Aug 22, 2011	40.10	40.39	39.33	39.58
1482	NYSE	AMP	Fri, Aug 19, 2011	39.91	41.78	38.93	39.04
1481	NYSE	AMP	Thu, Aug 18, 2011	42.37	42.42	40.63	40.97
1480	NYSE	AMP	Wed, Aug 17, 2011	45.32	45.51	43.64	44.06
1479	NYSE	AMP	Tue, Aug 16, 2011	44.51	45.42	44.32	45.12
1478	NYSE	AMP	Mon, Aug 15, 2011	44.62	45.58	44.52	45.30
1477	NYSE	AMP	Fri, Aug 12, 2011	44.90	45.78	43.96	44.21
1476	NYSE	AMP	Thu, Aug 11, 2011	41.24	44.98	40.31	44.25
1475	NYSE	AMP	Wed, Aug 10, 2011	43.52	43.53	41.12	41.19
1474	NYSE	AMP	Tue, Aug 9, 2011	42.12	44.61	40.10	44.53
1473	NYSE	AMP	Mon, Aug 8, 2011	45.70	46.58	41.34	41.34
1472	NYSE	AMP	Fri, Aug 5, 2011	48.57	48.88	46.17	47.18
1471	NYSE	AMP	Thu, Aug 4, 2011	49.69	50.13	47.79	47.92
1470	NYSE	AMP	Wed, Aug 3, 2011	50.83	51.33	50.17	50.58
1469	NYSE	AMP	Tue, Aug 2, 2011	52.25	52.97	51.01	51.01
1468	NYSE	AMP	Mon, Aug 1, 2011	54.93	55.08	52.15	52.69
1467	NYSE	AMP	Fri, Jul 29, 2011	53.19	54.52	52.21	54.10
1466	NYSE	AMP	Thu, Jul 28, 2011	53.97	55.16	52.90	53.78
1465	NYSE	AMP	Wed, Jul 27, 2011	53.75	53.75	51.33	51.57
1464	NYSE	AMP	Tue, Jul 26, 2011	54.11	54.78	53.67	54.14
1463	NYSE	AMP	Mon, Jul 25, 2011	54.60	54.63	54.00	54.10
1462	NYSE	AMP	Fri, Jul 22, 2011	55.38	55.63	54.86	55.38
1461	NYSE	AMP	Thu, Jul 21, 2011	54.31	55.63	54.31	55.31
1460	NYSE	AMP	Wed, Jul 20, 2011	53.74	54.12	52.85	54.05
1459	NYSE	AMP	Tue, Jul 19, 2011	53.69	53.85	53.08	53.41
1458	NYSE	AMP	Mon, Jul 18, 2011	53.66	53.80	52.17	53.15
1457	NYSE	AMP	Fri, Jul 15, 2011	55.00	55.07	53.56	54.05
1456	NYSE	AMP	Thu, Jul 14, 2011	56.22	56.35	54.65	54.75
1455	NYSE	AMP	Wed, Jul 13, 2011	56.07	56.78	55.70	55.87
1454	NYSE	AMP	Tue, Jul 12, 2011	54.60	56.75	54.58	55.66
1453	NYSE	AMP	Mon, Jul 11, 2011	57.00	57.18	54.78	54.96
1452	NYSE	AMP	Fri, Jul 8, 2011	58.26	58.36	57.43	58.14
1451	NYSE	AMP	Thu, Jul 7, 2011	59.15	59.49	59.05	59.22
1450	NYSE	AMP	Wed, Jul 6, 2011	57.25	58.51	56.93	58.51
1449	NYSE	AMP	Tue, Jul 5, 2011	58.15	58.21	57.40	57.47
1448	NYSE	AMP	Fri, Jul 1, 2011	57.62	58.59	57.59	58.39
1447	NYSE	AMP	Thu, Jun 30, 2011	57.41	58.00	57.03	57.68
1446	NYSE	AMP	Wed, Jun 29, 2011	56.58	57.33	56.58	57.19
1445	NYSE	AMP	Tue, Jun 28, 2011	55.99	56.32	55.82	56.12
1444	NYSE	AMP	Mon, Jun 27, 2011	55.21	56.08	55.13	55.81
1443	NYSE	AMP	Fri, Jun 24, 2011	56.12	56.45	54.72	55.40
1442	NYSE	AMP	Thu, Jun 23, 2011	55.40	56.22	54.87	56.13
1441	NYSE	AMP	Wed, Jun 22, 2011	57.03	57.27	56.03	56.11
1440	NYSE	AMP	Tue, Jun 21, 2011	56.75	57.63	56.75	57.34
1439	NYSE	AMP	Mon, Jun 20, 2011	56.31	57.01	56.14	56.55
1438	NYSE	AMP	Fri, Jun 17, 2011	56.57	57.00	56.30	56.66
1437	NYSE	AMP	Thu, Jun 16, 2011	55.76	56.41	55.41	55.98
1436	NYSE	AMP	Wed, Jun 15, 2011	56.61	56.95	55.63	55.76
1435	NYSE	AMP	Tue, Jun 14, 2011	56.84	57.46	56.69	56.98
1434	NYSE	AMP	Mon, Jun 13, 2011	56.09	56.23	55.32	56.01
1433	NYSE	AMP	Fri, Jun 10, 2011	56.86	56.91	55.70	56.04
1432	NYSE	AMP	Thu, Jun 9, 2011	55.84	57.64	55.75	57.29
1431	NYSE	AMP	Wed, Jun 8, 2011	56.40	56.61	55.68	55.74
1430	NYSE	AMP	Tue, Jun 7, 2011	57.27	57.55	56.39	56.44
1429	NYSE	AMP	Mon, Jun 6, 2011	57.97	58.29	56.88	56.92
1428	NYSE	AMP	Fri, Jun 3, 2011	58.21	59.24	57.74	58.23
1427	NYSE	AMP	Thu, Jun 2, 2011	58.79	59.31	58.01	58.99
1426	NYSE	AMP	Wed, Jun 1, 2011	60.87	60.87	58.73	58.82
1425	NYSE	AMP	Tue, May 31, 2011	61.11	61.30	60.74	61.23
1424	NYSE	AMP	Fri, May 27, 2011	60.67	60.70	60.23	60.37
1423	NYSE	AMP	Thu, May 26, 2011	60.45	60.73	59.95	60.37
1422	NYSE	AMP	Wed, May 25, 2011	60.11	61.09	59.63	60.63
1421	NYSE	AMP	Tue, May 24, 2011	61.12	61.33	60.30	60.48
1420	NYSE	AMP	Mon, May 23, 2011	61.41	61.60	60.93	61.01
1419	NYSE	AMP	Fri, May 20, 2011	63.23	63.50	62.06	62.17
1418	NYSE	AMP	Thu, May 19, 2011	62.99	63.67	62.42	63.43
1417	NYSE	AMP	Wed, May 18, 2011	61.58	62.99	61.18	62.89
1416	NYSE	AMP	Tue, May 17, 2011	61.85	61.88	60.66	61.50
1415	NYSE	AMP	Mon, May 16, 2011	62.18	62.83	61.88	61.97
1414	NYSE	AMP	Fri, May 13, 2011	63.29	63.46	61.92	62.40
1413	NYSE	AMP	Thu, May 12, 2011	62.43	63.40	62.01	63.36
1412	NYSE	AMP	Wed, May 11, 2011	62.75	63.68	62.22	62.51
1411	NYSE	AMP	Tue, May 10, 2011	62.11	63.33	61.99	63.03
1410	NYSE	AMP	Mon, May 9, 2011	61.51	62.01	61.20	61.92
1409	NYSE	AMP	Fri, May 6, 2011	60.56	61.70	60.56	61.20
1408	NYSE	AMP	Thu, May 5, 2011	59.99	60.62	59.74	60.06
1407	NYSE	AMP	Wed, May 4, 2011	61.19	61.44	59.81	60.49
1406	NYSE	AMP	Tue, May 3, 2011	61.28	61.76	60.85	61.71
1405	NYSE	AMP	Mon, May 2, 2011	62.37	62.52	61.61	61.73
1404	NYSE	AMP	Fri, Apr 29, 2011	62.20	62.39	61.70	62.06
1403	NYSE	AMP	Thu, Apr 28, 2011	61.10	62.40	61.00	62.17
1402	NYSE	AMP	Wed, Apr 27, 2011	61.13	61.23	59.83	61.04
1401	NYSE	AMP	Tue, Apr 26, 2011	60.72	62.10	60.40	60.88
1400	NYSE	AMP	Mon, Apr 25, 2011	63.40	63.54	62.18	62.62
1399	NYSE	AMP	Thu, Apr 21, 2011	62.43	63.61	62.15	63.52
1398	NYSE	AMP	Wed, Apr 20, 2011	62.15	62.52	61.77	62.30
1397	NYSE	AMP	Tue, Apr 19, 2011	61.40	61.81	60.91	61.21
1396	NYSE	AMP	Mon, Apr 18, 2011	60.78	61.64	60.47	61.34
1395	NYSE	AMP	Fri, Apr 15, 2011	61.75	61.94	61.11	61.61
1394	NYSE	AMP	Thu, Apr 14, 2011	61.53	61.73	61.19	61.42
1393	NYSE	AMP	Wed, Apr 13, 2011	62.47	62.92	61.48	61.84
1392	NYSE	AMP	Tue, Apr 12, 2011	62.10	62.76	61.76	62.05
1391	NYSE	AMP	Mon, Apr 11, 2011	62.84	63.45	62.12	62.41
1390	NYSE	AMP	Fri, Apr 8, 2011	63.50	63.78	62.70	62.93
1389	NYSE	AMP	Thu, Apr 7, 2011	61.57	63.66	61.53	63.07
1388	NYSE	AMP	Wed, Apr 6, 2011	62.28	62.54	61.38	61.52
1387	NYSE	AMP	Tue, Apr 5, 2011	62.37	62.49	61.68	62.02
1386	NYSE	AMP	Mon, Apr 4, 2011	62.42	62.95	62.36	62.62
1385	NYSE	AMP	Fri, Apr 1, 2011	61.63	62.53	61.48	62.48
1384	NYSE	AMP	Thu, Mar 31, 2011	61.33	61.47	60.96	61.08
1383	NYSE	AMP	Wed, Mar 30, 2011	61.61	61.85	61.28	61.40
1382	NYSE	AMP	Tue, Mar 29, 2011	60.78	61.24	60.65	61.20
1381	NYSE	AMP	Mon, Mar 28, 2011	60.77	61.40	60.64	60.94
1380	NYSE	AMP	Fri, Mar 25, 2011	60.26	61.12	60.01	60.86
1379	NYSE	AMP	Thu, Mar 24, 2011	60.03	60.30	59.21	60.26
1378	NYSE	AMP	Wed, Mar 23, 2011	59.10	60.11	58.64	59.74
1377	NYSE	AMP	Tue, Mar 22, 2011	61.05	61.12	59.48	59.50
1376	NYSE	AMP	Mon, Mar 21, 2011	62.18	62.19	61.08	61.18
1375	NYSE	AMP	Fri, Mar 18, 2011	60.85	61.59	60.41	61.22
1374	NYSE	AMP	Thu, Mar 17, 2011	59.80	60.38	59.37	59.83
1373	NYSE	AMP	Wed, Mar 16, 2011	59.82	60.07	57.97	58.63
1372	NYSE	AMP	Tue, Mar 15, 2011	59.23	60.28	58.75	59.95
1371	NYSE	AMP	Mon, Mar 14, 2011	61.68	61.79	60.31	61.56
1370	NYSE	AMP	Fri, Mar 11, 2011	61.51	62.36	61.07	62.18
1369	NYSE	AMP	Thu, Mar 10, 2011	61.39	62.42	60.59	61.70
1368	NYSE	AMP	Wed, Mar 9, 2011	63.34	63.69	62.07	62.21
1367	NYSE	AMP	Tue, Mar 8, 2011	62.73	63.85	62.41	63.49
1366	NYSE	AMP	Mon, Mar 7, 2011	63.54	64.14	62.47	62.69
1365	NYSE	AMP	Fri, Mar 4, 2011	63.66	63.82	62.44	63.27
1364	NYSE	AMP	Thu, Mar 3, 2011	62.43	64.20	62.43	64.00
1363	NYSE	AMP	Wed, Mar 2, 2011	62.68	62.91	61.55	61.80
1362	NYSE	AMP	Tue, Mar 1, 2011	63.64	64.00	62.11	62.74
1361	NYSE	AMP	Mon, Feb 28, 2011	63.84	64.00	62.85	63.32
1360	NYSE	AMP	Fri, Feb 25, 2011	63.76	64.00	62.97	63.52
1359	NYSE	AMP	Thu, Feb 24, 2011	63.14	63.85	62.10	63.30
1358	NYSE	AMP	Wed, Feb 23, 2011	63.16	63.75	62.27	63.31
1357	NYSE	AMP	Tue, Feb 22, 2011	63.71	64.21	62.66	63.13
1356	NYSE	AMP	Fri, Feb 18, 2011	64.37	65.12	64.01	64.73
1355	NYSE	AMP	Thu, Feb 17, 2011	64.27	64.48	63.61	64.29
1354	NYSE	AMP	Wed, Feb 16, 2011	63.81	64.51	63.77	64.36
1353	NYSE	AMP	Tue, Feb 15, 2011	63.81	64.46	63.25	63.40
1352	NYSE	AMP	Mon, Feb 14, 2011	63.84	64.80	63.64	64.29
1351	NYSE	AMP	Fri, Feb 11, 2011	62.48	64.01	62.32	63.87
1350	NYSE	AMP	Thu, Feb 10, 2011	60.52	61.92	59.85	61.89
1349	NYSE	AMP	Wed, Feb 9, 2011	59.82	61.90	59.75	61.21
1348	NYSE	AMP	Tue, Feb 8, 2011	58.50	60.28	58.50	60.14
1347	NYSE	AMP	Mon, Feb 7, 2011	58.13	58.91	58.08	58.70
1346	NYSE	AMP	Fri, Feb 4, 2011	57.96	58.29	57.77	58.08
1345	NYSE	AMP	Thu, Feb 3, 2011	58.80	59.27	57.29	58.18
1344	NYSE	AMP	Wed, Feb 2, 2011	61.89	62.75	61.72	62.47
1343	NYSE	AMP	Tue, Feb 1, 2011	62.18	63.01	62.15	62.92
1342	NYSE	AMP	Mon, Jan 31, 2011	60.69	62.09	60.46	61.65
1341	NYSE	AMP	Fri, Jan 28, 2011	62.32	62.74	60.28	60.31
1340	NYSE	AMP	Thu, Jan 27, 2011	61.34	62.56	61.26	62.49
1339	NYSE	AMP	Wed, Jan 26, 2011	61.25	61.80	60.91	61.07
1338	NYSE	AMP	Tue, Jan 25, 2011	60.73	61.13	60.12	61.11
1337	NYSE	AMP	Mon, Jan 24, 2011	60.21	61.26	59.99	61.00
1336	NYSE	AMP	Fri, Jan 21, 2011	59.97	60.80	59.97	60.36
1335	NYSE	AMP	Thu, Jan 20, 2011	59.93	60.35	59.13	59.62
1334	NYSE	AMP	Wed, Jan 19, 2011	60.72	60.88	59.76	59.91
1333	NYSE	AMP	Tue, Jan 18, 2011	60.97	61.12	60.65	61.00
1332	NYSE	AMP	Fri, Jan 14, 2011	60.51	60.94	59.97	60.88
1331	NYSE	AMP	Thu, Jan 13, 2011	61.22	61.59	60.16	60.53
1330	NYSE	AMP	Wed, Jan 12, 2011	61.39	61.82	60.85	61.10
1329	NYSE	AMP	Tue, Jan 11, 2011	60.22	60.92	60.01	60.86
1328	NYSE	AMP	Mon, Jan 10, 2011	59.85	60.23	59.15	60.01
1327	NYSE	AMP	Fri, Jan 7, 2011	60.30	60.64	59.41	60.26
1326	NYSE	AMP	Thu, Jan 6, 2011	59.82	60.32	59.62	60.08
1325	NYSE	AMP	Wed, Jan 5, 2011	58.74	59.96	58.58	59.89
1324	NYSE	AMP	Tue, Jan 4, 2011	59.41	59.56	58.53	58.94
1323	NYSE	AMP	Mon, Jan 3, 2011	58.22	59.56	58.21	59.34
1322	NYSE	AMP	Fri, Dec 31, 2010	57.51	57.64	57.16	57.55
1321	NYSE	AMP	Thu, Dec 30, 2010	57.93	58.17	57.55	57.67
1320	NYSE	AMP	Wed, Dec 29, 2010	57.86	58.17	57.73	57.97
1319	NYSE	AMP	Tue, Dec 28, 2010	57.73	58.13	57.55	57.76
1318	NYSE	AMP	Mon, Dec 27, 2010	57.36	57.87	57.32	57.74
1317	NYSE	AMP	Thu, Dec 23, 2010	57.72	57.94	57.42	57.73
1316	NYSE	AMP	Wed, Dec 22, 2010	57.54	57.99	57.33	57.96
1315	NYSE	AMP	Tue, Dec 21, 2010	55.28	57.67	55.08	57.61
1314	NYSE	AMP	Mon, Dec 20, 2010	55.47	55.47	54.69	54.90
1313	NYSE	AMP	Fri, Dec 17, 2010	55.47	55.68	55.16	55.20
1312	NYSE	AMP	Thu, Dec 16, 2010	55.05	55.85	54.88	55.74
1311	NYSE	AMP	Wed, Dec 15, 2010	55.03	55.72	55.03	55.09
1310	NYSE	AMP	Tue, Dec 14, 2010	55.92	55.97	54.83	55.12
1309	NYSE	AMP	Mon, Dec 13, 2010	56.00	56.37	55.36	55.87
1308	NYSE	AMP	Fri, Dec 10, 2010	56.06	56.06	55.44	55.67
1307	NYSE	AMP	Thu, Dec 9, 2010	55.86	57.00	55.28	55.88
1306	NYSE	AMP	Wed, Dec 8, 2010	54.83	55.38	54.42	55.35
1305	NYSE	AMP	Tue, Dec 7, 2010	54.58	55.00	54.34	54.68
1304	NYSE	AMP	Mon, Dec 6, 2010	53.95	54.11	53.65	53.98
1303	NYSE	AMP	Fri, Dec 3, 2010	53.41	54.25	53.14	54.14
1302	NYSE	AMP	Thu, Dec 2, 2010	52.94	53.86	52.73	53.71
1301	NYSE	AMP	Wed, Dec 1, 2010	52.70	53.12	52.53	52.98
1300	NYSE	AMP	Tue, Nov 30, 2010	51.81	52.31	51.71	51.84
1299	NYSE	AMP	Mon, Nov 29, 2010	51.40	52.74	50.62	52.53
1298	NYSE	AMP	Fri, Nov 26, 2010	51.59	52.19	51.34	51.81
1297	NYSE	AMP	Wed, Nov 24, 2010	51.32	52.25	51.32	52.20
1296	NYSE	AMP	Tue, Nov 23, 2010	51.28	51.53	50.92	51.29
1295	NYSE	AMP	Mon, Nov 22, 2010	52.20	52.36	51.64	51.98
1294	NYSE	AMP	Fri, Nov 19, 2010	52.45	52.65	51.98	52.41
1293	NYSE	AMP	Thu, Nov 18, 2010	52.22	53.06	52.07	52.59
1292	NYSE	AMP	Wed, Nov 17, 2010	51.85	51.98	51.29	51.48
1291	NYSE	AMP	Tue, Nov 16, 2010	52.16	52.39	51.17	51.72
1290	NYSE	AMP	Mon, Nov 15, 2010	53.17	53.54	52.54	52.60
1289	NYSE	AMP	Fri, Nov 12, 2010	53.30	53.44	52.33	52.93
1288	NYSE	AMP	Thu, Nov 11, 2010	53.42	54.06	53.18	53.71
1287	NYSE	AMP	Wed, Nov 10, 2010	53.42	54.15	53.00	54.09
1286	NYSE	AMP	Tue, Nov 9, 2010	54.51	54.71	53.24	53.48
1285	NYSE	AMP	Mon, Nov 8, 2010	54.93	54.99	54.07	54.45
1284	NYSE	AMP	Fri, Nov 5, 2010	53.82	55.06	53.62	55.02
1283	NYSE	AMP	Thu, Nov 4, 2010	52.80	53.79	52.56	53.73
1282	NYSE	AMP	Wed, Nov 3, 2010	52.32	52.38	51.41	52.19
1281	NYSE	AMP	Tue, Nov 2, 2010	51.91	52.42	51.86	52.29
1280	NYSE	AMP	Mon, Nov 1, 2010	51.71	51.99	51.07	51.38
1279	NYSE	AMP	Fri, Oct 29, 2010	53.37	53.44	51.67	51.69
1278	NYSE	AMP	Thu, Oct 28, 2010	52.53	53.86	52.42	53.43
1277	NYSE	AMP	Wed, Oct 27, 2010	50.12	51.13	50.05	50.85
1276	NYSE	AMP	Tue, Oct 26, 2010	51.02	51.23	50.53	50.57
1275	NYSE	AMP	Mon, Oct 25, 2010	51.57	51.91	51.09	51.19
1274	NYSE	AMP	Fri, Oct 22, 2010	51.50	51.89	50.91	51.02
1273	NYSE	AMP	Thu, Oct 21, 2010	51.62	52.10	50.95	51.34
1272	NYSE	AMP	Wed, Oct 20, 2010	50.69	51.67	50.60	51.25
1271	NYSE	AMP	Tue, Oct 19, 2010	50.73	51.70	50.36	50.65
1270	NYSE	AMP	Mon, Oct 18, 2010	50.01	51.45	49.77	51.40
1269	NYSE	AMP	Fri, Oct 15, 2010	50.65	50.73	49.63	49.93
1268	NYSE	AMP	Thu, Oct 14, 2010	49.92	50.64	49.63	50.24
1267	NYSE	AMP	Wed, Oct 13, 2010	50.23	50.79	49.96	50.13
1266	NYSE	AMP	Tue, Oct 12, 2010	49.58	50.02	49.19	49.96
1265	NYSE	AMP	Mon, Oct 11, 2010	49.88	50.01	49.46	49.70
1264	NYSE	AMP	Fri, Oct 8, 2010	49.75	50.17	49.17	49.93
1263	NYSE	AMP	Thu, Oct 7, 2010	50.18	50.64	49.71	50.00
1262	NYSE	AMP	Wed, Oct 6, 2010	49.44	50.17	49.18	50.16
1261	NYSE	AMP	Tue, Oct 5, 2010	48.32	49.72	47.55	49.48
1260	NYSE	AMP	Mon, Oct 4, 2010	47.59	48.06	47.03	47.87
1259	NYSE	AMP	Fri, Oct 1, 2010	47.82	48.08	47.13	47.76
1258	NYSE	AMP	Thu, Sep 30, 2010	48.37	48.80	47.33	47.33
1257	NYSE	AMP	Wed, Sep 29, 2010	47.40	48.11	47.17	47.92
1256	NYSE	AMP	Tue, Sep 28, 2010	47.40	47.77	46.47	47.69
1255	NYSE	AMP	Mon, Sep 27, 2010	47.23	47.42	46.76	47.07
1254	NYSE	AMP	Fri, Sep 24, 2010	46.41	47.42	46.40	47.24
1253	NYSE	AMP	Thu, Sep 23, 2010	46.03	46.49	45.76	45.85
1252	NYSE	AMP	Wed, Sep 22, 2010	47.65	48.23	46.50	46.52
1251	NYSE	AMP	Tue, Sep 21, 2010	48.20	48.55	47.77	47.93
1250	NYSE	AMP	Mon, Sep 20, 2010	47.86	48.51	47.72	48.38
1249	NYSE	AMP	Fri, Sep 17, 2010	47.74	48.05	47.43	47.62
1248	NYSE	AMP	Thu, Sep 16, 2010	47.27	47.66	46.98	47.36
1247	NYSE	AMP	Wed, Sep 15, 2010	47.29	47.60	47.15	47.41
1246	NYSE	AMP	Tue, Sep 14, 2010	47.94	48.28	47.58	47.79
1245	NYSE	AMP	Mon, Sep 13, 2010	47.98	48.21	47.80	48.20
1244	NYSE	AMP	Fri, Sep 10, 2010	47.36	47.36	46.75	47.21
1243	NYSE	AMP	Thu, Sep 9, 2010	47.78	47.89	46.90	47.23
1242	NYSE	AMP	Wed, Sep 8, 2010	46.53	47.62	46.48	46.99
1241	NYSE	AMP	Tue, Sep 7, 2010	46.70	46.93	46.05	46.44
1240	NYSE	AMP	Fri, Sep 3, 2010	46.64	47.27	46.42	47.22
1239	NYSE	AMP	Thu, Sep 2, 2010	45.64	46.22	45.63	46.17
1238	NYSE	AMP	Wed, Sep 1, 2010	44.21	45.81	44.21	45.75
1237	NYSE	AMP	Tue, Aug 31, 2010	42.66	43.71	42.65	43.58
1236	NYSE	AMP	Mon, Aug 30, 2010	43.47	43.81	43.17	43.23
1235	NYSE	AMP	Fri, Aug 27, 2010	42.55	43.72	41.84	43.71
1234	NYSE	AMP	Thu, Aug 26, 2010	42.86	43.09	42.00	42.19
1233	NYSE	AMP	Wed, Aug 25, 2010	41.97	42.77	40.79	42.56
1232	NYSE	AMP	Tue, Aug 24, 2010	42.53	43.24	42.18	42.19
1231	NYSE	AMP	Mon, Aug 23, 2010	43.15	43.62	43.04	43.21
1230	NYSE	AMP	Fri, Aug 20, 2010	43.04	43.37	42.28	43.13
1229	NYSE	AMP	Thu, Aug 19, 2010	44.44	44.77	43.42	43.45
1228	NYSE	AMP	Wed, Aug 18, 2010	44.45	45.06	44.05	44.72
1227	NYSE	AMP	Tue, Aug 17, 2010	43.08	44.61	42.88	44.52
1226	NYSE	AMP	Mon, Aug 16, 2010	41.92	42.86	41.74	42.54
1225	NYSE	AMP	Fri, Aug 13, 2010	42.69	43.25	42.17	42.20
1224	NYSE	AMP	Thu, Aug 12, 2010	42.27	43.07	42.18	42.77
1223	NYSE	AMP	Wed, Aug 11, 2010	43.36	43.71	43.00	43.05
1222	NYSE	AMP	Tue, Aug 10, 2010	43.51	44.47	42.90	44.22
1221	NYSE	AMP	Mon, Aug 9, 2010	43.35	44.11	43.09	43.92
1220	NYSE	AMP	Fri, Aug 6, 2010	42.79	43.22	42.26	42.95
1219	NYSE	AMP	Thu, Aug 5, 2010	42.89	43.45	42.57	43.40
1218	NYSE	AMP	Wed, Aug 4, 2010	42.80	43.28	42.47	43.23
1217	NYSE	AMP	Tue, Aug 3, 2010	43.51	43.54	42.56	42.82
1216	NYSE	AMP	Mon, Aug 2, 2010	43.17	43.64	42.62	43.61
1215	NYSE	AMP	Fri, Jul 30, 2010	42.28	42.80	42.05	42.39
1214	NYSE	AMP	Thu, Jul 29, 2010	42.66	43.82	41.12	42.98
1213	NYSE	AMP	Wed, Jul 28, 2010	38.48	38.81	38.17	38.28
1212	NYSE	AMP	Tue, Jul 27, 2010	38.86	39.10	38.36	38.74
1211	NYSE	AMP	Mon, Jul 26, 2010	38.69	38.76	38.15	38.50
1210	NYSE	AMP	Fri, Jul 23, 2010	38.65	39.10	38.25	38.65
1209	NYSE	AMP	Thu, Jul 22, 2010	37.83	39.00	37.76	38.83
1208	NYSE	AMP	Wed, Jul 21, 2010	39.01	39.01	37.17	37.31
1207	NYSE	AMP	Tue, Jul 20, 2010	36.90	38.41	36.81	38.38
1206	NYSE	AMP	Mon, Jul 19, 2010	37.66	37.81	36.96	37.70
1205	NYSE	AMP	Fri, Jul 16, 2010	38.67	38.92	37.41	37.55
1204	NYSE	AMP	Thu, Jul 15, 2010	39.46	39.65	38.48	39.20
1203	NYSE	AMP	Wed, Jul 14, 2010	39.31	39.62	38.88	39.42
1202	NYSE	AMP	Tue, Jul 13, 2010	39.06	39.74	39.02	39.58
1201	NYSE	AMP	Mon, Jul 12, 2010	38.85	38.85	38.14	38.61
1200	NYSE	AMP	Fri, Jul 9, 2010	38.23	39.09	37.94	39.00
1199	NYSE	AMP	Thu, Jul 8, 2010	38.69	39.33	37.72	38.22
1198	NYSE	AMP	Wed, Jul 7, 2010	36.66	38.16	36.62	38.14
1197	NYSE	AMP	Tue, Jul 6, 2010	36.89	37.42	36.05	36.47
1196	NYSE	AMP	Fri, Jul 2, 2010	36.17	36.53	35.70	36.18
1195	NYSE	AMP	Thu, Jul 1, 2010	36.05	36.38	34.68	35.83
1194	NYSE	AMP	Wed, Jun 30, 2010	36.10	36.87	36.03	36.13
1193	NYSE	AMP	Tue, Jun 29, 2010	38.02	38.02	35.85	35.99
1192	NYSE	AMP	Mon, Jun 28, 2010	38.58	38.64	37.94	38.05
1191	NYSE	AMP	Fri, Jun 25, 2010	38.16	38.72	37.49	38.49
1190	NYSE	AMP	Thu, Jun 24, 2010	38.41	38.56	37.65	37.76
1189	NYSE	AMP	Wed, Jun 23, 2010	39.24	39.35	38.45	38.65
1188	NYSE	AMP	Tue, Jun 22, 2010	39.74	40.28	39.05	39.11
1187	NYSE	AMP	Mon, Jun 21, 2010	40.36	40.72	39.58	39.75
1186	NYSE	AMP	Fri, Jun 18, 2010	40.09	40.09	39.55	39.76
1185	NYSE	AMP	Thu, Jun 17, 2010	40.96	40.96	39.41	39.93
1184	NYSE	AMP	Wed, Jun 16, 2010	40.24	41.06	40.03	40.74
1183	NYSE	AMP	Tue, Jun 15, 2010	39.90	40.63	39.65	40.55
1182	NYSE	AMP	Mon, Jun 14, 2010	39.78	40.45	39.44	39.48
1181	NYSE	AMP	Fri, Jun 11, 2010	38.64	39.53	38.62	39.47
1180	NYSE	AMP	Thu, Jun 10, 2010	38.40	39.15	38.13	39.07
1179	NYSE	AMP	Wed, Jun 9, 2010	38.42	39.32	37.75	37.89
1178	NYSE	AMP	Tue, Jun 8, 2010	37.69	38.23	36.73	38.12
1177	NYSE	AMP	Mon, Jun 7, 2010	38.59	38.98	37.50	37.53
1176	NYSE	AMP	Fri, Jun 4, 2010	39.22	39.51	38.26	38.41
1175	NYSE	AMP	Thu, Jun 3, 2010	40.31	40.57	39.61	40.24
1174	NYSE	AMP	Wed, Jun 2, 2010	39.11	40.34	38.46	40.30
1173	NYSE	AMP	Tue, Jun 1, 2010	39.38	39.68	38.72	38.79
1172	NYSE	AMP	Fri, May 28, 2010	40.79	40.86	39.54	39.79
1171	NYSE	AMP	Thu, May 27, 2010	39.49	40.99	39.13	40.94
1170	NYSE	AMP	Wed, May 26, 2010	39.08	39.83	38.66	38.72
1169	NYSE	AMP	Tue, May 25, 2010	37.85	38.53	36.82	38.45
1168	NYSE	AMP	Mon, May 24, 2010	40.45	40.45	38.92	39.01
1167	NYSE	AMP	Fri, May 21, 2010	37.83	40.47	37.39	40.41
1166	NYSE	AMP	Thu, May 20, 2010	40.14	40.41	38.14	38.51
1165	NYSE	AMP	Wed, May 19, 2010	41.01	41.80	40.55	41.24
1164	NYSE	AMP	Tue, May 18, 2010	43.66	43.94	41.12	41.41
1163	NYSE	AMP	Mon, May 17, 2010	43.40	44.02	42.24	43.18
1162	NYSE	AMP	Fri, May 14, 2010	44.75	44.75	42.84	43.39
1161	NYSE	AMP	Thu, May 13, 2010	46.09	46.14	45.25	45.25
1160	NYSE	AMP	Wed, May 12, 2010	46.34	46.46	45.74	46.32
1159	NYSE	AMP	Tue, May 11, 2010	45.07	47.17	45.07	46.18
1158	NYSE	AMP	Mon, May 10, 2010	44.43	45.68	44.18	45.65
1157	NYSE	AMP	Fri, May 7, 2010	43.67	44.11	42.07	42.54
1156	NYSE	AMP	Thu, May 6, 2010	45.28	46.02	40.56	43.68
1155	NYSE	AMP	Wed, May 5, 2010	44.98	46.40	44.86	45.51
1154	NYSE	AMP	Tue, May 4, 2010	46.60	47.08	45.60	45.92
1153	NYSE	AMP	Mon, May 3, 2010	46.67	47.62	46.62	47.50
1152	NYSE	AMP	Fri, Apr 30, 2010	47.92	48.13	46.35	46.36
1151	NYSE	AMP	Thu, Apr 29, 2010	46.94	48.25	46.80	48.10
1150	NYSE	AMP	Wed, Apr 28, 2010	45.44	46.90	45.44	46.47
1149	NYSE	AMP	Tue, Apr 27, 2010	46.89	47.26	44.68	44.93
1148	NYSE	AMP	Mon, Apr 26, 2010	49.00	49.54	48.45	48.51
1147	NYSE	AMP	Fri, Apr 23, 2010	48.40	49.31	48.22	49.05
1146	NYSE	AMP	Thu, Apr 22, 2010	47.94	48.71	47.44	48.58
1145	NYSE	AMP	Wed, Apr 21, 2010	48.39	48.57	47.78	48.37
1144	NYSE	AMP	Tue, Apr 20, 2010	48.03	48.46	47.58	48.45
1143	NYSE	AMP	Mon, Apr 19, 2010	46.81	47.91	46.54	47.67
1142	NYSE	AMP	Fri, Apr 16, 2010	47.93	48.26	46.51	47.12
1141	NYSE	AMP	Thu, Apr 15, 2010	48.23	48.35	47.93	48.22
1140	NYSE	AMP	Wed, Apr 14, 2010	47.89	48.40	47.60	48.33
1139	NYSE	AMP	Tue, Apr 13, 2010	46.53	47.67	46.42	47.59
1138	NYSE	AMP	Mon, Apr 12, 2010	46.12	46.79	46.12	46.72
1137	NYSE	AMP	Fri, Apr 9, 2010	46.32	46.32	45.85	46.16
1136	NYSE	AMP	Thu, Apr 8, 2010	45.18	46.07	45.03	46.01
1135	NYSE	AMP	Wed, Apr 7, 2010	45.73	45.97	45.05	45.29
1134	NYSE	AMP	Tue, Apr 6, 2010	46.02	46.09	45.55	45.99
1133	NYSE	AMP	Mon, Apr 5, 2010	46.27	46.60	45.82	46.24
1132	NYSE	AMP	Thu, Apr 1, 2010	45.91	46.17	45.55	46.17
1131	NYSE	AMP	Wed, Mar 31, 2010	44.96	45.63	44.90	45.36
1130	NYSE	AMP	Tue, Mar 30, 2010	44.50	45.45	44.34	45.27
1129	NYSE	AMP	Mon, Mar 29, 2010	44.18	44.55	43.95	44.50
1128	NYSE	AMP	Fri, Mar 26, 2010	44.56	44.76	43.72	43.96
1127	NYSE	AMP	Thu, Mar 25, 2010	45.00	45.88	44.68	44.70
1126	NYSE	AMP	Wed, Mar 24, 2010	44.44	44.91	44.25	44.68
1125	NYSE	AMP	Tue, Mar 23, 2010	44.28	44.84	44.05	44.69
1124	NYSE	AMP	Mon, Mar 22, 2010	43.75	44.45	43.16	44.39
1123	NYSE	AMP	Fri, Mar 19, 2010	45.06	45.22	44.06	44.18
1122	NYSE	AMP	Thu, Mar 18, 2010	44.71	45.10	44.54	44.82
1121	NYSE	AMP	Wed, Mar 17, 2010	44.28	45.05	44.05	44.88
1120	NYSE	AMP	Tue, Mar 16, 2010	43.56	44.04	43.36	43.97
1119	NYSE	AMP	Mon, Mar 15, 2010	43.17	43.54	42.81	43.45
1118	NYSE	AMP	Fri, Mar 12, 2010	43.03	43.58	43.00	43.33
1117	NYSE	AMP	Thu, Mar 11, 2010	42.71	42.85	42.24	42.85
1116	NYSE	AMP	Wed, Mar 10, 2010	42.92	43.23	42.59	42.85
1115	NYSE	AMP	Tue, Mar 9, 2010	42.80	43.03	42.38	42.80
1114	NYSE	AMP	Mon, Mar 8, 2010	43.01	43.13	42.44	43.04
1113	NYSE	AMP	Fri, Mar 5, 2010	41.59	43.00	41.58	42.90
1112	NYSE	AMP	Thu, Mar 4, 2010	40.73	41.30	40.65	41.26
1111	NYSE	AMP	Wed, Mar 3, 2010	40.74	40.99	40.47	40.66
1110	NYSE	AMP	Tue, Mar 2, 2010	40.42	40.63	40.28	40.50
1109	NYSE	AMP	Mon, Mar 1, 2010	40.18	40.50	39.82	40.29
1108	NYSE	AMP	Fri, Feb 26, 2010	40.36	40.36	39.84	40.03
1107	NYSE	AMP	Thu, Feb 25, 2010	39.90	40.26	39.58	40.17
1106	NYSE	AMP	Wed, Feb 24, 2010	39.92	40.69	39.75	40.65
1105	NYSE	AMP	Tue, Feb 23, 2010	40.31	40.49	39.59	39.77
1104	NYSE	AMP	Mon, Feb 22, 2010	40.19	40.77	40.11	40.48
1103	NYSE	AMP	Fri, Feb 19, 2010	39.61	40.38	39.56	40.14
1102	NYSE	AMP	Thu, Feb 18, 2010	39.76	39.89	39.53	39.78
1101	NYSE	AMP	Wed, Feb 17, 2010	39.45	39.97	39.21	39.82
1100	NYSE	AMP	Tue, Feb 16, 2010	38.61	39.27	38.32	39.26
1099	NYSE	AMP	Fri, Feb 12, 2010	37.70	38.32	37.14	38.26
1098	NYSE	AMP	Thu, Feb 11, 2010	38.41	38.50	37.91	38.06
1097	NYSE	AMP	Wed, Feb 10, 2010	37.55	38.76	37.55	38.54
1096	NYSE	AMP	Tue, Feb 9, 2010	37.65	38.07	36.99	37.93
1095	NYSE	AMP	Mon, Feb 8, 2010	37.62	38.02	37.23	37.23
1094	NYSE	AMP	Fri, Feb 5, 2010	37.52	38.10	36.14	37.93
1093	NYSE	AMP	Thu, Feb 4, 2010	39.36	39.55	37.62	37.62
1092	NYSE	AMP	Wed, Feb 3, 2010	39.75	40.00	39.03	39.19
1091	NYSE	AMP	Tue, Feb 2, 2010	39.97	40.52	39.57	39.98
1090	NYSE	AMP	Mon, Feb 1, 2010	38.50	39.83	38.41	39.76
1089	NYSE	AMP	Fri, Jan 29, 2010	40.10	40.15	38.01	38.24
1088	NYSE	AMP	Thu, Jan 28, 2010	41.18	41.28	39.22	39.97
1087	NYSE	AMP	Wed, Jan 27, 2010	40.14	40.93	39.88	40.91
1086	NYSE	AMP	Tue, Jan 26, 2010	40.18	40.88	39.89	40.10
1085	NYSE	AMP	Mon, Jan 25, 2010	40.28	40.96	40.07	40.43
1084	NYSE	AMP	Fri, Jan 22, 2010	40.68	40.92	39.67	39.76
1083	NYSE	AMP	Thu, Jan 21, 2010	41.88	42.15	40.34	40.75
1082	NYSE	AMP	Wed, Jan 20, 2010	41.75	41.95	41.32	41.90
1081	NYSE	AMP	Tue, Jan 19, 2010	41.49	42.20	41.29	42.06
1080	NYSE	AMP	Fri, Jan 15, 2010	41.80	41.85	41.45	41.62
1079	NYSE	AMP	Thu, Jan 14, 2010	41.99	42.19	41.59	42.02
1078	NYSE	AMP	Wed, Jan 13, 2010	41.91	42.28	41.42	42.21
1077	NYSE	AMP	Tue, Jan 12, 2010	42.06	42.43	41.32	41.70
1076	NYSE	AMP	Mon, Jan 11, 2010	41.98	42.98	41.91	42.38
1075	NYSE	AMP	Fri, Jan 8, 2010	41.38	41.90	41.34	41.84
1074	NYSE	AMP	Thu, Jan 7, 2010	41.30	41.95	41.10	41.69
1073	NYSE	AMP	Wed, Jan 6, 2010	41.37	41.55	40.86	41.38
1072	NYSE	AMP	Tue, Jan 5, 2010	39.77	40.81	39.73	40.81
1071	NYSE	AMP	Mon, Jan 4, 2010	39.10	39.97	38.92	39.88
1070	NYSE	AMP	Thu, Dec 31, 2009	39.11	39.24	38.80	38.82
1069	NYSE	AMP	Wed, Dec 30, 2009	38.87	39.09	38.85	39.06
1068	NYSE	AMP	Tue, Dec 29, 2009	39.69	39.69	39.11	39.14
1067	NYSE	AMP	Mon, Dec 28, 2009	39.53	39.65	39.20	39.48
1066	NYSE	AMP	Thu, Dec 24, 2009	39.34	39.57	39.19	39.52
1065	NYSE	AMP	Wed, Dec 23, 2009	38.88	39.35	38.69	39.22
1064	NYSE	AMP	Tue, Dec 22, 2009	38.42	38.95	38.39	38.86
1063	NYSE	AMP	Mon, Dec 21, 2009	38.11	38.74	38.04	38.42
1062	NYSE	AMP	Fri, Dec 18, 2009	38.14	38.38	37.76	37.99
1061	NYSE	AMP	Thu, Dec 17, 2009	37.73	38.34	37.70	37.81
1060	NYSE	AMP	Wed, Dec 16, 2009	38.49	39.05	37.97	38.00
1059	NYSE	AMP	Tue, Dec 15, 2009	38.94	39.45	38.32	38.40
1058	NYSE	AMP	Mon, Dec 14, 2009	38.69	39.11	38.41	39.04
1057	NYSE	AMP	Fri, Dec 11, 2009	37.70	38.58	37.70	38.44
1056	NYSE	AMP	Thu, Dec 10, 2009	37.50	37.98	37.35	37.69
1055	NYSE	AMP	Wed, Dec 9, 2009	37.41	37.43	36.95	37.28
1054	NYSE	AMP	Tue, Dec 8, 2009	37.69	37.99	37.30	37.42
1053	NYSE	AMP	Mon, Dec 7, 2009	38.19	38.77	37.86	37.97
1052	NYSE	AMP	Fri, Dec 4, 2009	38.67	38.90	37.73	38.39
1051	NYSE	AMP	Thu, Dec 3, 2009	39.29	39.56	38.13	38.22
1050	NYSE	AMP	Wed, Dec 2, 2009	39.01	39.11	38.50	38.87
1049	NYSE	AMP	Tue, Dec 1, 2009	38.49	39.09	38.04	38.92
1048	NYSE	AMP	Mon, Nov 30, 2009	37.14	38.21	37.05	38.12
1047	NYSE	AMP	Fri, Nov 27, 2009	36.77	37.61	36.17	37.05
1046	NYSE	AMP	Wed, Nov 25, 2009	38.26	38.43	38.05	38.14
1045	NYSE	AMP	Tue, Nov 24, 2009	38.26	38.31	37.75	38.14
1044	NYSE	AMP	Mon, Nov 23, 2009	38.00	38.55	37.95	38.31
1043	NYSE	AMP	Fri, Nov 20, 2009	37.51	37.91	37.36	37.57
1042	NYSE	AMP	Thu, Nov 19, 2009	38.00	38.30	37.37	37.80
1041	NYSE	AMP	Wed, Nov 18, 2009	38.25	38.60	38.12	38.46
1040	NYSE	AMP	Tue, Nov 17, 2009	38.59	39.09	38.18	38.32
1039	NYSE	AMP	Mon, Nov 16, 2009	39.63	40.00	38.65	38.80
1038	NYSE	AMP	Fri, Nov 13, 2009	38.49	39.66	38.47	39.09
1037	NYSE	AMP	Thu, Nov 12, 2009	38.72	39.33	38.33	38.43
1036	NYSE	AMP	Wed, Nov 11, 2009	39.12	39.80	38.93	39.14
1035	NYSE	AMP	Tue, Nov 10, 2009	39.02	39.02	38.52	38.68
1034	NYSE	AMP	Mon, Nov 9, 2009	38.25	39.21	37.98	39.17
1033	NYSE	AMP	Fri, Nov 6, 2009	36.68	37.92	36.25	37.83
1032	NYSE	AMP	Thu, Nov 5, 2009	36.83	37.70	36.56	37.23
1031	NYSE	AMP	Wed, Nov 4, 2009	35.82	38.00	35.74	36.99
1030	NYSE	AMP	Tue, Nov 3, 2009	34.79	35.90	34.67	35.24
1029	NYSE	AMP	Mon, Nov 2, 2009	34.97	35.83	34.14	35.20
1028	NYSE	AMP	Fri, Oct 30, 2009	35.11	35.47	34.49	34.67
1027	NYSE	AMP	Thu, Oct 29, 2009	35.72	35.72	34.91	35.49
1026	NYSE	AMP	Wed, Oct 28, 2009	35.89	36.32	35.22	35.23
1025	NYSE	AMP	Tue, Oct 27, 2009	36.77	36.84	35.93	36.06
1024	NYSE	AMP	Mon, Oct 26, 2009	37.03	37.81	36.27	36.63
1023	NYSE	AMP	Fri, Oct 23, 2009	38.35	38.35	36.69	37.07
1022	NYSE	AMP	Thu, Oct 22, 2009	37.36	38.35	36.42	38.24
1021	NYSE	AMP	Wed, Oct 21, 2009	35.55	36.60	35.43	35.49
1020	NYSE	AMP	Tue, Oct 20, 2009	36.35	36.72	35.55	35.68
1019	NYSE	AMP	Mon, Oct 19, 2009	36.37	36.68	36.10	36.50
1018	NYSE	AMP	Fri, Oct 16, 2009	36.49	36.72	35.64	36.10
1017	NYSE	AMP	Thu, Oct 15, 2009	37.24	37.59	36.43	37.26
1016	NYSE	AMP	Wed, Oct 14, 2009	36.37	37.71	36.30	37.63
1015	NYSE	AMP	Tue, Oct 13, 2009	35.83	36.26	35.55	35.83
1014	NYSE	AMP	Mon, Oct 12, 2009	37.11	37.47	36.73	36.91
1013	NYSE	AMP	Fri, Oct 9, 2009	36.94	37.06	36.51	36.67
1012	NYSE	AMP	Thu, Oct 8, 2009	37.00	37.15	36.61	36.92
1011	NYSE	AMP	Wed, Oct 7, 2009	36.29	36.75	35.99	36.75
1010	NYSE	AMP	Tue, Oct 6, 2009	36.69	36.93	35.82	36.48
1009	NYSE	AMP	Mon, Oct 5, 2009	36.82	36.82	35.65	36.20
1008	NYSE	AMP	Fri, Oct 2, 2009	36.23	37.80	36.12	36.43
1007	NYSE	AMP	Thu, Oct 1, 2009	35.79	37.72	35.79	36.97
1006	NYSE	AMP	Wed, Sep 30, 2009	36.15	37.36	34.39	36.33
1005	NYSE	AMP	Tue, Sep 29, 2009	32.97	33.39	32.28	32.34
1004	NYSE	AMP	Mon, Sep 28, 2009	31.12	32.74	31.06	32.73
1003	NYSE	AMP	Fri, Sep 25, 2009	30.95	31.39	30.41	30.94
1002	NYSE	AMP	Thu, Sep 24, 2009	32.26	32.26	30.92	31.27
1001	NYSE	AMP	Wed, Sep 23, 2009	32.75	33.13	32.02	32.09
1000	NYSE	AMP	Tue, Sep 22, 2009	32.70	33.16	32.49	32.88
999	NYSE	AMP	Mon, Sep 21, 2009	32.47	32.70	32.17	32.27
998	NYSE	AMP	Fri, Sep 18, 2009	32.84	33.02	32.24	32.76
997	NYSE	AMP	Thu, Sep 17, 2009	33.00	33.66	32.59	32.63
996	NYSE	AMP	Wed, Sep 16, 2009	31.85	33.31	31.69	33.06
995	NYSE	AMP	Tue, Sep 15, 2009	31.75	31.98	31.39	31.72
994	NYSE	AMP	Mon, Sep 14, 2009	29.86	31.66	29.83	31.63
993	NYSE	AMP	Fri, Sep 11, 2009	31.08	31.14	30.23	30.25
992	NYSE	AMP	Thu, Sep 10, 2009	30.03	31.03	29.39	31.00
991	NYSE	AMP	Wed, Sep 9, 2009	29.55	30.12	29.19	30.10
990	NYSE	AMP	Tue, Sep 8, 2009	29.39	29.60	28.88	29.57
989	NYSE	AMP	Fri, Sep 4, 2009	28.91	29.12	28.59	29.00
988	NYSE	AMP	Thu, Sep 3, 2009	28.41	28.93	28.03	28.91
987	NYSE	AMP	Wed, Sep 2, 2009	28.43	28.43	27.74	28.01
986	NYSE	AMP	Tue, Sep 1, 2009	30.00	30.04	28.07	28.25
985	NYSE	AMP	Mon, Aug 31, 2009	29.71	30.18	29.53	30.03
984	NYSE	AMP	Fri, Aug 28, 2009	30.36	30.39	29.65	30.20
983	NYSE	AMP	Thu, Aug 27, 2009	29.99	30.08	29.19	30.06
982	NYSE	AMP	Wed, Aug 26, 2009	30.19	30.32	29.68	29.82
981	NYSE	AMP	Tue, Aug 25, 2009	29.99	30.62	29.79	30.36
980	NYSE	AMP	Mon, Aug 24, 2009	29.98	30.45	29.46	29.66
979	NYSE	AMP	Fri, Aug 21, 2009	29.25	29.87	29.00	29.82
978	NYSE	AMP	Thu, Aug 20, 2009	28.09	29.18	28.05	29.15
977	NYSE	AMP	Wed, Aug 19, 2009	27.60	28.11	27.40	28.03
976	NYSE	AMP	Tue, Aug 18, 2009	27.53	28.10	27.52	28.04
975	NYSE	AMP	Mon, Aug 17, 2009	28.24	28.50	27.33	27.36
974	NYSE	AMP	Fri, Aug 14, 2009	29.00	29.16	28.59	28.86
973	NYSE	AMP	Thu, Aug 13, 2009	28.93	29.34	28.61	29.17
972	NYSE	AMP	Wed, Aug 12, 2009	27.90	29.25	27.60	28.72
971	NYSE	AMP	Tue, Aug 11, 2009	28.99	29.13	27.71	27.82
970	NYSE	AMP	Mon, Aug 10, 2009	29.55	29.74	28.73	29.12
969	NYSE	AMP	Fri, Aug 7, 2009	28.43	29.93	28.19	29.60
968	NYSE	AMP	Thu, Aug 6, 2009	29.16	29.41	27.80	28.00
967	NYSE	AMP	Wed, Aug 5, 2009	28.19	28.98	27.59	28.79
966	NYSE	AMP	Tue, Aug 4, 2009	27.60	28.34	27.35	28.31
965	NYSE	AMP	Mon, Aug 3, 2009	28.51	28.51	27.52	27.72
964	NYSE	AMP	Fri, Jul 31, 2009	27.97	28.25	27.73	27.80
963	NYSE	AMP	Thu, Jul 30, 2009	26.72	28.29	26.59	28.04
962	NYSE	AMP	Wed, Jul 29, 2009	26.63	26.74	25.99	26.58
961	NYSE	AMP	Tue, Jul 28, 2009	26.91	27.22	26.27	26.69
960	NYSE	AMP	Mon, Jul 27, 2009	25.81	27.29	25.78	27.22
959	NYSE	AMP	Fri, Jul 24, 2009	24.66	26.29	24.09	25.77
958	NYSE	AMP	Thu, Jul 23, 2009	25.08	26.48	24.86	26.17
957	NYSE	AMP	Wed, Jul 22, 2009	24.74	25.15	24.65	24.99
956	NYSE	AMP	Tue, Jul 21, 2009	24.97	25.15	24.63	25.10
955	NYSE	AMP	Mon, Jul 20, 2009	24.73	25.05	24.58	24.95
954	NYSE	AMP	Fri, Jul 17, 2009	24.69	24.84	24.25	24.63
953	NYSE	AMP	Thu, Jul 16, 2009	24.09	24.91	23.85	24.69
952	NYSE	AMP	Wed, Jul 15, 2009	23.82	24.66	23.78	24.40
951	NYSE	AMP	Tue, Jul 14, 2009	23.37	23.53	22.86	23.51
950	NYSE	AMP	Mon, Jul 13, 2009	22.52	23.43	22.02	23.43
949	NYSE	AMP	Fri, Jul 10, 2009	22.29	22.45	21.96	22.14
948	NYSE	AMP	Thu, Jul 9, 2009	22.35	22.84	22.23	22.53
947	NYSE	AMP	Wed, Jul 8, 2009	22.77	22.84	21.60	22.01
946	NYSE	AMP	Tue, Jul 7, 2009	23.49	23.70	22.53	22.57
945	NYSE	AMP	Mon, Jul 6, 2009	23.19	23.73	22.95	23.73
944	NYSE	AMP	Thu, Jul 2, 2009	24.27	24.49	23.34	23.34
943	NYSE	AMP	Wed, Jul 1, 2009	24.40	24.87	24.00	24.61
942	NYSE	AMP	Tue, Jun 30, 2009	24.18	24.41	23.78	24.27
941	NYSE	AMP	Mon, Jun 29, 2009	23.63	24.30	23.56	24.15
940	NYSE	AMP	Fri, Jun 26, 2009	23.95	24.10	23.66	23.89
939	NYSE	AMP	Thu, Jun 25, 2009	23.71	24.17	23.53	24.03
938	NYSE	AMP	Wed, Jun 24, 2009	23.22	24.15	23.09	23.95
937	NYSE	AMP	Tue, Jun 23, 2009	22.97	23.21	22.55	23.01
936	NYSE	AMP	Mon, Jun 22, 2009	23.63	23.86	22.75	22.79
935	NYSE	AMP	Fri, Jun 19, 2009	24.05	24.08	23.44	24.00
934	NYSE	AMP	Thu, Jun 18, 2009	23.93	24.19	23.75	23.84
933	NYSE	AMP	Wed, Jun 17, 2009	24.30	24.40	23.76	23.85
932	NYSE	AMP	Tue, Jun 16, 2009	24.79	24.85	24.19	24.41
931	NYSE	AMP	Mon, Jun 15, 2009	24.24	24.80	24.08	24.78
930	NYSE	AMP	Fri, Jun 12, 2009	24.99	25.01	24.25	24.32
929	NYSE	AMP	Thu, Jun 11, 2009	26.19	26.53	25.62	25.69
928	NYSE	AMP	Wed, Jun 10, 2009	27.02	27.54	25.65	26.33
927	NYSE	AMP	Tue, Jun 9, 2009	28.69	29.11	28.32	28.39
926	NYSE	AMP	Mon, Jun 8, 2009	29.34	29.52	28.27	28.54
925	NYSE	AMP	Fri, Jun 5, 2009	30.96	30.97	29.30	29.65
924	NYSE	AMP	Thu, Jun 4, 2009	29.67	30.65	29.33	30.55
923	NYSE	AMP	Wed, Jun 3, 2009	29.42	29.88	28.96	29.39
922	NYSE	AMP	Tue, Jun 2, 2009	30.77	31.13	29.88	29.97
921	NYSE	AMP	Mon, Jun 1, 2009	30.55	31.16	30.00	30.93
920	NYSE	AMP	Fri, May 29, 2009	29.35	30.25	28.59	30.20
919	NYSE	AMP	Thu, May 28, 2009	29.04	29.50	28.42	29.48
918	NYSE	AMP	Wed, May 27, 2009	29.80	30.08	28.50	28.65
917	NYSE	AMP	Tue, May 26, 2009	28.46	29.79	28.06	29.72
916	NYSE	AMP	Fri, May 22, 2009	28.48	29.08	28.17	28.73
915	NYSE	AMP	Thu, May 21, 2009	27.60	28.43	27.26	28.37
914	NYSE	AMP	Wed, May 20, 2009	29.42	29.84	27.58	28.06
913	NYSE	AMP	Tue, May 19, 2009	27.30	29.48	26.89	28.94
912	NYSE	AMP	Mon, May 18, 2009	25.94	27.61	25.46	27.44
911	NYSE	AMP	Fri, May 15, 2009	25.11	26.08	24.56	25.17
910	NYSE	AMP	Thu, May 14, 2009	24.39	25.48	24.14	25.06
909	NYSE	AMP	Wed, May 13, 2009	25.29	25.54	24.29	24.46
908	NYSE	AMP	Tue, May 12, 2009	26.29	26.62	24.91	25.66
907	NYSE	AMP	Mon, May 11, 2009	27.87	28.15	25.97	26.11
906	NYSE	AMP	Fri, May 8, 2009	27.39	29.05	27.28	29.02
905	NYSE	AMP	Thu, May 7, 2009	28.43	29.55	26.74	26.90
904	NYSE	AMP	Wed, May 6, 2009	26.93	27.91	26.11	27.60
903	NYSE	AMP	Tue, May 5, 2009	26.35	26.69	26.00	26.23
902	NYSE	AMP	Mon, May 4, 2009	25.93	26.90	25.26	26.86
901	NYSE	AMP	Fri, May 1, 2009	26.34	26.46	25.83	26.45
900	NYSE	AMP	Thu, Apr 30, 2009	26.44	26.89	25.98	26.35
899	NYSE	AMP	Wed, Apr 29, 2009	25.10	26.44	24.96	26.32
898	NYSE	AMP	Tue, Apr 28, 2009	25.12	26.23	24.72	24.86
897	NYSE	AMP	Mon, Apr 27, 2009	25.66	26.55	25.65	25.88
896	NYSE	AMP	Fri, Apr 24, 2009	26.18	26.88	25.37	26.44
895	NYSE	AMP	Thu, Apr 23, 2009	25.30	26.36	24.66	26.17
894	NYSE	AMP	Wed, Apr 22, 2009	24.37	26.45	23.82	25.35
893	NYSE	AMP	Tue, Apr 21, 2009	23.03	24.23	22.21	24.20
892	NYSE	AMP	Mon, Apr 20, 2009	25.51	25.56	23.72	23.77
891	NYSE	AMP	Fri, Apr 17, 2009	24.78	25.26	23.95	24.86
890	NYSE	AMP	Thu, Apr 16, 2009	23.69	24.84	23.11	24.62
889	NYSE	AMP	Wed, Apr 15, 2009	21.47	23.59	21.41	23.51
888	NYSE	AMP	Tue, Apr 14, 2009	23.61	23.96	21.99	22.15
887	NYSE	AMP	Mon, Apr 13, 2009	22.95	24.68	22.94	24.31
886	NYSE	AMP	Thu, Apr 9, 2009	22.99	24.26	22.50	24.18
885	NYSE	AMP	Wed, Apr 8, 2009	21.32	22.08	21.32	22.01
884	NYSE	AMP	Tue, Apr 7, 2009	21.39	21.39	20.63	20.63
883	NYSE	AMP	Mon, Apr 6, 2009	22.36	22.62	21.61	22.11
882	NYSE	AMP	Fri, Apr 3, 2009	21.92	22.89	21.52	22.84
881	NYSE	AMP	Thu, Apr 2, 2009	21.78	22.26	21.36	21.77
880	NYSE	AMP	Wed, Apr 1, 2009	19.76	21.15	19.76	21.00
879	NYSE	AMP	Tue, Mar 31, 2009	19.37	20.73	19.21	20.49
878	NYSE	AMP	Mon, Mar 30, 2009	19.21	20.35	18.76	18.89
877	NYSE	AMP	Fri, Mar 27, 2009	20.78	21.36	20.60	20.71
876	NYSE	AMP	Thu, Mar 26, 2009	21.70	21.77	20.82	21.50
875	NYSE	AMP	Wed, Mar 25, 2009	20.62	21.52	19.91	21.30
874	NYSE	AMP	Tue, Mar 24, 2009	20.69	21.82	20.14	20.60
873	NYSE	AMP	Mon, Mar 23, 2009	19.59	21.89	19.43	21.86
872	NYSE	AMP	Fri, Mar 20, 2009	19.21	19.69	18.57	18.73
871	NYSE	AMP	Thu, Mar 19, 2009	20.55	20.55	19.22	19.39
870	NYSE	AMP	Wed, Mar 18, 2009	17.70	20.30	17.60	20.17
869	NYSE	AMP	Tue, Mar 17, 2009	17.02	18.31	16.84	18.28
868	NYSE	AMP	Mon, Mar 16, 2009	18.35	18.75	16.76	16.87
867	NYSE	AMP	Fri, Mar 13, 2009	17.94	18.44	17.17	17.91
866	NYSE	AMP	Thu, Mar 12, 2009	16.33	17.87	16.02	17.74
865	NYSE	AMP	Wed, Mar 11, 2009	15.79	16.97	15.25	16.67
864	NYSE	AMP	Tue, Mar 10, 2009	14.26	15.71	14.01	15.69
863	NYSE	AMP	Mon, Mar 9, 2009	14.24	14.72	13.53	13.80
862	NYSE	AMP	Fri, Mar 6, 2009	14.45	14.72	13.50	14.20
861	NYSE	AMP	Thu, Mar 5, 2009	15.02	15.40	13.84	14.21
860	NYSE	AMP	Wed, Mar 4, 2009	15.20	15.88	14.32	15.47
859	NYSE	AMP	Tue, Mar 3, 2009	15.21	15.22	14.31	14.57
858	NYSE	AMP	Mon, Mar 2, 2009	15.24	15.91	14.86	14.99
857	NYSE	AMP	Fri, Feb 27, 2009	16.04	16.59	15.55	15.94
856	NYSE	AMP	Thu, Feb 26, 2009	17.58	17.69	16.35	16.70
855	NYSE	AMP	Wed, Feb 25, 2009	17.44	17.64	16.32	16.88
854	NYSE	AMP	Tue, Feb 24, 2009	16.11	17.79	15.93	17.75
853	NYSE	AMP	Mon, Feb 23, 2009	17.47	17.70	15.88	15.99
852	NYSE	AMP	Fri, Feb 20, 2009	16.43	17.72	15.91	17.15
851	NYSE	AMP	Thu, Feb 19, 2009	18.70	19.00	16.97	17.09
850	NYSE	AMP	Wed, Feb 18, 2009	18.33	18.91	17.49	18.61
849	NYSE	AMP	Tue, Feb 17, 2009	19.31	19.64	17.98	18.04
848	NYSE	AMP	Fri, Feb 13, 2009	20.75	21.13	20.32	20.46
847	NYSE	AMP	Thu, Feb 12, 2009	19.76	21.12	19.54	20.94
846	NYSE	AMP	Wed, Feb 11, 2009	20.33	20.85	19.63	20.81
845	NYSE	AMP	Tue, Feb 10, 2009	21.55	22.06	19.65	19.87
844	NYSE	AMP	Mon, Feb 9, 2009	21.66	22.61	21.13	21.83
843	NYSE	AMP	Fri, Feb 6, 2009	22.27	22.66	21.35	21.68
842	NYSE	AMP	Thu, Feb 5, 2009	20.58	22.43	20.27	21.87
841	NYSE	AMP	Wed, Feb 4, 2009	20.99	21.56	20.46	20.78
840	NYSE	AMP	Tue, Feb 3, 2009	21.64	21.72	19.80	20.83
839	NYSE	AMP	Mon, Feb 2, 2009	19.49	21.54	19.22	21.34
838	NYSE	AMP	Fri, Jan 30, 2009	21.60	21.84	19.90	20.15
837	NYSE	AMP	Thu, Jan 29, 2009	21.28	22.13	20.00	21.24
836	NYSE	AMP	Wed, Jan 28, 2009	21.59	22.80	21.23	22.12
835	NYSE	AMP	Tue, Jan 27, 2009	20.35	20.70	19.50	20.48
834	NYSE	AMP	Mon, Jan 26, 2009	19.64	21.10	19.27	19.92
833	NYSE	AMP	Fri, Jan 23, 2009	18.09	20.07	18.09	19.46
832	NYSE	AMP	Thu, Jan 22, 2009	19.75	20.85	18.82	19.18
831	NYSE	AMP	Wed, Jan 21, 2009	18.10	20.82	17.62	20.51
830	NYSE	AMP	Tue, Jan 20, 2009	20.14	21.29	17.58	17.58
829	NYSE	AMP	Fri, Jan 16, 2009	20.75	21.58	19.93	21.31
828	NYSE	AMP	Thu, Jan 15, 2009	20.10	21.04	18.88	19.97
827	NYSE	AMP	Wed, Jan 14, 2009	20.80	20.94	19.44	20.08
826	NYSE	AMP	Tue, Jan 13, 2009	20.59	22.05	20.38	21.60
825	NYSE	AMP	Mon, Jan 12, 2009	23.22	23.22	20.64	20.94
824	NYSE	AMP	Fri, Jan 9, 2009	24.04	24.12	22.67	22.80
823	NYSE	AMP	Thu, Jan 8, 2009	22.76	23.82	22.48	23.80
822	NYSE	AMP	Wed, Jan 7, 2009	24.34	24.58	22.80	23.00
821	NYSE	AMP	Tue, Jan 6, 2009	24.36	25.61	24.08	25.10
820	NYSE	AMP	Mon, Jan 5, 2009	23.82	24.44	23.09	24.14
819	NYSE	AMP	Fri, Jan 2, 2009	23.40	24.21	22.43	24.00
818	NYSE	AMP	Wed, Dec 31, 2008	22.10	23.51	21.90	23.36
817	NYSE	AMP	Tue, Dec 30, 2008	19.81	22.03	19.81	21.91
816	NYSE	AMP	Mon, Dec 29, 2008	20.00	20.04	19.01	19.75
815	NYSE	AMP	Fri, Dec 26, 2008	20.70	20.87	19.70	20.05
814	NYSE	AMP	Wed, Dec 24, 2008	20.25	20.57	19.74	20.56
813	NYSE	AMP	Tue, Dec 23, 2008	20.97	21.13	19.93	19.99
812	NYSE	AMP	Mon, Dec 22, 2008	22.82	22.82	20.08	20.56
811	NYSE	AMP	Fri, Dec 19, 2008	21.48	22.94	21.06	22.85
810	NYSE	AMP	Thu, Dec 18, 2008	21.82	22.46	20.95	21.04
809	NYSE	AMP	Wed, Dec 17, 2008	21.21	22.33	20.49	21.94
808	NYSE	AMP	Tue, Dec 16, 2008	19.30	22.04	19.06	21.80
807	NYSE	AMP	Mon, Dec 15, 2008	20.59	20.82	18.47	18.78
806	NYSE	AMP	Fri, Dec 12, 2008	19.31	20.86	19.10	20.47
805	NYSE	AMP	Thu, Dec 11, 2008	20.95	21.87	19.99	20.23
804	NYSE	AMP	Wed, Dec 10, 2008	20.50	21.42	20.33	21.21
803	NYSE	AMP	Tue, Dec 9, 2008	20.13	21.26	19.81	20.34
802	NYSE	AMP	Mon, Dec 8, 2008	22.04	22.79	19.65	20.57
801	NYSE	AMP	Fri, Dec 5, 2008	16.50	21.77	16.28	21.31
800	NYSE	AMP	Thu, Dec 4, 2008	16.88	17.84	16.30	16.80
799	NYSE	AMP	Wed, Dec 3, 2008	16.29	17.62	15.82	17.39
798	NYSE	AMP	Tue, Dec 2, 2008	15.80	17.25	15.20	17.01
797	NYSE	AMP	Mon, Dec 1, 2008	17.36	17.52	14.85	15.44
796	NYSE	AMP	Fri, Nov 28, 2008	17.73	18.50	17.70	18.46
795	NYSE	AMP	Wed, Nov 26, 2008	15.94	17.90	15.65	17.81
794	NYSE	AMP	Tue, Nov 25, 2008	16.23	17.43	15.15	16.98
793	NYSE	AMP	Mon, Nov 24, 2008	14.40	16.04	13.17	15.81
792	NYSE	AMP	Fri, Nov 21, 2008	12.99	13.72	11.74	12.37
791	NYSE	AMP	Thu, Nov 20, 2008	13.60	14.66	12.57	12.92
790	NYSE	AMP	Wed, Nov 19, 2008	15.68	16.01	13.74	13.96
789	NYSE	AMP	Tue, Nov 18, 2008	16.37	16.56	15.20	16.00
788	NYSE	AMP	Mon, Nov 17, 2008	17.76	17.99	16.19	16.31
787	NYSE	AMP	Fri, Nov 14, 2008	19.21	20.10	17.70	18.00
786	NYSE	AMP	Thu, Nov 13, 2008	17.97	19.81	16.43	19.74
785	NYSE	AMP	Wed, Nov 12, 2008	18.00	19.33	17.19	17.39
784	NYSE	AMP	Tue, Nov 11, 2008	19.13	19.17	17.37	17.91
783	NYSE	AMP	Mon, Nov 10, 2008	21.38	21.38	18.89	19.44
782	NYSE	AMP	Fri, Nov 7, 2008	20.09	21.21	19.71	21.03
781	NYSE	AMP	Thu, Nov 6, 2008	21.51	22.35	19.40	19.65
780	NYSE	AMP	Wed, Nov 5, 2008	23.04	24.26	21.59	21.75
779	NYSE	AMP	Tue, Nov 4, 2008	22.20	23.57	22.10	23.46
778	NYSE	AMP	Mon, Nov 3, 2008	21.49	21.89	21.00	21.72
777	NYSE	AMP	Fri, Oct 31, 2008	18.87	21.64	17.04	21.60
776	NYSE	AMP	Thu, Oct 30, 2008	22.99	23.50	18.61	19.00
775	NYSE	AMP	Wed, Oct 29, 2008	23.83	24.00	21.57	21.79
774	NYSE	AMP	Tue, Oct 28, 2008	20.93	24.04	20.12	23.83
773	NYSE	AMP	Mon, Oct 27, 2008	20.44	21.98	20.11	20.15
772	NYSE	AMP	Fri, Oct 24, 2008	19.53	21.83	19.08	21.43
771	NYSE	AMP	Thu, Oct 23, 2008	21.92	22.59	19.97	21.79
770	NYSE	AMP	Wed, Oct 22, 2008	24.87	24.87	21.00	21.82
769	NYSE	AMP	Tue, Oct 21, 2008	26.11	27.10	25.14	25.75
768	NYSE	AMP	Mon, Oct 20, 2008	25.01	26.82	24.60	26.63
767	NYSE	AMP	Fri, Oct 17, 2008	23.27	26.41	23.13	24.79
766	NYSE	AMP	Thu, Oct 16, 2008	25.56	26.50	21.77	23.85
765	NYSE	AMP	Wed, Oct 15, 2008	29.00	29.31	25.57	25.79
764	NYSE	AMP	Tue, Oct 14, 2008	26.02	30.88	26.02	30.30
763	NYSE	AMP	Mon, Oct 13, 2008	22.87	25.79	22.19	25.52
762	NYSE	AMP	Fri, Oct 10, 2008	19.89	22.67	16.51	21.62
761	NYSE	AMP	Thu, Oct 9, 2008	26.35	26.91	20.60	20.60
760	NYSE	AMP	Wed, Oct 8, 2008	27.33	28.00	23.58	25.81
759	NYSE	AMP	Tue, Oct 7, 2008	30.90	32.11	28.28	28.34
758	NYSE	AMP	Mon, Oct 6, 2008	31.61	33.88	29.49	31.79
757	NYSE	AMP	Fri, Oct 3, 2008	33.87	35.47	32.03	32.95
756	NYSE	AMP	Thu, Oct 2, 2008	38.63	39.48	31.43	33.53
755	NYSE	AMP	Wed, Oct 1, 2008	37.50	39.45	36.67	38.83
754	NYSE	AMP	Tue, Sep 30, 2008	37.01	42.50	34.85	38.20
753	NYSE	AMP	Mon, Sep 29, 2008	40.09	40.54	35.90	35.90
752	NYSE	AMP	Fri, Sep 26, 2008	41.28	41.47	39.27	40.40
751	NYSE	AMP	Thu, Sep 25, 2008	42.14	42.14	40.19	41.28
750	NYSE	AMP	Wed, Sep 24, 2008	40.25	41.22	38.46	40.75
749	NYSE	AMP	Tue, Sep 23, 2008	41.80	42.36	39.51	40.25
748	NYSE	AMP	Mon, Sep 22, 2008	43.00	44.98	40.92	41.25
747	NYSE	AMP	Fri, Sep 19, 2008	46.91	49.76	40.75	43.50
746	NYSE	AMP	Thu, Sep 18, 2008	38.61	40.64	32.03	39.55
745	NYSE	AMP	Wed, Sep 17, 2008	40.83	41.73	37.54	37.83
744	NYSE	AMP	Tue, Sep 16, 2008	40.28	42.29	38.85	42.06
743	NYSE	AMP	Mon, Sep 15, 2008	41.01	44.98	41.01	41.82
742	NYSE	AMP	Fri, Sep 12, 2008	42.85	44.99	41.64	44.70
741	NYSE	AMP	Thu, Sep 11, 2008	41.62	43.92	41.06	43.73
740	NYSE	AMP	Wed, Sep 10, 2008	43.35	43.60	41.92	42.44
739	NYSE	AMP	Tue, Sep 9, 2008	46.21	46.64	42.76	42.77
738	NYSE	AMP	Mon, Sep 8, 2008	46.78	48.31	44.85	46.73
737	NYSE	AMP	Fri, Sep 5, 2008	43.55	44.46	42.23	44.37
736	NYSE	AMP	Thu, Sep 4, 2008	45.78	46.30	43.95	44.17
735	NYSE	AMP	Wed, Sep 3, 2008	44.86	45.90	44.41	45.78
734	NYSE	AMP	Tue, Sep 2, 2008	45.94	46.69	44.02	45.06
733	NYSE	AMP	Fri, Aug 29, 2008	45.02	45.58	44.86	44.95
732	NYSE	AMP	Thu, Aug 28, 2008	44.85	45.60	44.18	45.60
731	NYSE	AMP	Wed, Aug 27, 2008	43.13	44.10	42.85	44.05
730	NYSE	AMP	Tue, Aug 26, 2008	43.00	43.24	42.37	43.24
729	NYSE	AMP	Mon, Aug 25, 2008	44.16	44.70	43.01	43.09
728	NYSE	AMP	Fri, Aug 22, 2008	43.42	44.43	43.39	44.40
727	NYSE	AMP	Thu, Aug 21, 2008	42.57	43.23	42.32	42.94
726	NYSE	AMP	Wed, Aug 20, 2008	42.79	43.39	42.35	43.22
725	NYSE	AMP	Tue, Aug 19, 2008	43.09	43.78	42.26	42.64
724	NYSE	AMP	Mon, Aug 18, 2008	44.75	44.75	43.41	43.70
723	NYSE	AMP	Fri, Aug 15, 2008	44.10	45.23	43.86	44.67
722	NYSE	AMP	Thu, Aug 14, 2008	40.33	43.92	40.33	43.61
721	NYSE	AMP	Wed, Aug 13, 2008	41.82	43.09	41.05	42.33
720	NYSE	AMP	Tue, Aug 12, 2008	43.60	43.74	41.70	42.14
719	NYSE	AMP	Mon, Aug 11, 2008	43.20	45.45	42.88	44.29
718	NYSE	AMP	Fri, Aug 8, 2008	41.60	43.82	41.60	43.38
717	NYSE	AMP	Thu, Aug 7, 2008	42.65	42.97	41.32	41.67
716	NYSE	AMP	Wed, Aug 6, 2008	43.58	43.63	42.78	43.17
715	NYSE	AMP	Tue, Aug 5, 2008	42.74	44.00	42.01	43.76
714	NYSE	AMP	Mon, Aug 4, 2008	42.50	42.61	41.14	41.53
713	NYSE	AMP	Fri, Aug 1, 2008	42.77	43.07	41.57	42.80
712	NYSE	AMP	Thu, Jul 31, 2008	42.58	43.48	42.38	42.50
711	NYSE	AMP	Wed, Jul 30, 2008	43.37	43.82	41.74	43.19
710	NYSE	AMP	Tue, Jul 29, 2008	40.31	42.76	40.31	42.64
709	NYSE	AMP	Mon, Jul 28, 2008	40.69	42.28	40.05	40.16
708	NYSE	AMP	Fri, Jul 25, 2008	41.60	42.38	40.60	41.19
707	NYSE	AMP	Thu, Jul 24, 2008	42.01	43.36	40.81	41.62
706	NYSE	AMP	Wed, Jul 23, 2008	41.32	41.36	39.28	40.51
705	NYSE	AMP	Tue, Jul 22, 2008	38.38	40.71	37.05	40.66
704	NYSE	AMP	Mon, Jul 21, 2008	40.34	40.34	38.65	38.88
703	NYSE	AMP	Fri, Jul 18, 2008	41.89	41.90	39.26	39.79
702	NYSE	AMP	Thu, Jul 17, 2008	41.43	42.16	39.11	41.04
701	NYSE	AMP	Wed, Jul 16, 2008	36.80	40.09	36.09	40.00
700	NYSE	AMP	Tue, Jul 15, 2008	36.83	38.04	35.48	36.60
699	NYSE	AMP	Mon, Jul 14, 2008	39.46	40.50	37.11	37.20
698	NYSE	AMP	Fri, Jul 11, 2008	38.76	40.21	38.22	39.11
697	NYSE	AMP	Thu, Jul 10, 2008	39.66	39.95	38.13	39.30
696	NYSE	AMP	Wed, Jul 9, 2008	41.88	41.99	39.44	39.66
695	NYSE	AMP	Tue, Jul 8, 2008	39.50	41.79	39.38	41.75
694	NYSE	AMP	Mon, Jul 7, 2008	40.01	40.68	38.16	39.40
693	NYSE	AMP	Thu, Jul 3, 2008	40.56	40.82	39.67	39.88
692	NYSE	AMP	Wed, Jul 2, 2008	41.34	41.90	40.01	40.09
691	NYSE	AMP	Tue, Jul 1, 2008	40.18	41.82	40.09	41.42
690	NYSE	AMP	Mon, Jun 30, 2008	41.81	41.85	40.60	40.67
689	NYSE	AMP	Fri, Jun 27, 2008	43.00	43.93	41.28	41.82
688	NYSE	AMP	Thu, Jun 26, 2008	43.00	44.43	42.98	43.06
687	NYSE	AMP	Wed, Jun 25, 2008	44.34	45.59	43.98	44.39
686	NYSE	AMP	Tue, Jun 24, 2008	44.13	44.67	43.38	44.17
685	NYSE	AMP	Mon, Jun 23, 2008	44.69	45.10	43.68	44.05
684	NYSE	AMP	Fri, Jun 20, 2008	44.67	45.94	44.41	44.58
683	NYSE	AMP	Thu, Jun 19, 2008	45.91	46.14	44.51	46.14
682	NYSE	AMP	Wed, Jun 18, 2008	45.38	45.79	44.81	45.70
681	NYSE	AMP	Tue, Jun 17, 2008	46.74	47.10	45.65	45.70
680	NYSE	AMP	Mon, Jun 16, 2008	45.79	47.14	45.79	46.84
679	NYSE	AMP	Fri, Jun 13, 2008	45.96	46.66	45.22	46.53
678	NYSE	AMP	Thu, Jun 12, 2008	44.24	46.35	44.24	45.19
677	NYSE	AMP	Wed, Jun 11, 2008	45.57	46.12	44.10	44.10
676	NYSE	AMP	Tue, Jun 10, 2008	45.16	46.55	44.81	45.70
675	NYSE	AMP	Mon, Jun 9, 2008	46.44	46.51	44.65	45.36
674	NYSE	AMP	Fri, Jun 6, 2008	46.90	47.60	45.56	45.77
673	NYSE	AMP	Thu, Jun 5, 2008	46.79	47.98	46.65	47.84
672	NYSE	AMP	Wed, Jun 4, 2008	46.24	47.58	45.95	46.64
671	NYSE	AMP	Tue, Jun 3, 2008	46.37	47.31	45.30	46.46
670	NYSE	AMP	Mon, Jun 2, 2008	46.84	46.88	45.77	46.28
669	NYSE	AMP	Fri, May 30, 2008	47.15	47.80	46.96	47.26
668	NYSE	AMP	Thu, May 29, 2008	46.19	47.38	45.74	47.02
667	NYSE	AMP	Wed, May 28, 2008	46.32	46.64	45.65	46.18
666	NYSE	AMP	Tue, May 27, 2008	46.21	46.71	45.70	46.03
665	NYSE	AMP	Fri, May 23, 2008	46.46	46.70	45.85	46.18
664	NYSE	AMP	Thu, May 22, 2008	46.29	47.02	45.18	46.89
663	NYSE	AMP	Wed, May 21, 2008	48.14	48.82	46.11	46.54
662	NYSE	AMP	Tue, May 20, 2008	49.08	49.21	47.77	48.15
661	NYSE	AMP	Mon, May 19, 2008	49.53	50.74	49.41	49.76
660	NYSE	AMP	Fri, May 16, 2008	50.05	50.72	49.61	49.83
659	NYSE	AMP	Thu, May 15, 2008	50.45	50.97	50.07	50.65
658	NYSE	AMP	Wed, May 14, 2008	50.40	51.00	50.12	50.52
657	NYSE	AMP	Tue, May 13, 2008	50.31	50.48	49.68	50.12
656	NYSE	AMP	Mon, May 12, 2008	48.37	50.08	48.37	50.08
655	NYSE	AMP	Fri, May 9, 2008	47.51	49.43	47.00	48.58
654	NYSE	AMP	Thu, May 8, 2008	48.76	49.22	47.56	47.93
653	NYSE	AMP	Wed, May 7, 2008	50.02	50.54	48.29	48.48
652	NYSE	AMP	Tue, May 6, 2008	48.94	50.27	48.05	49.90
651	NYSE	AMP	Mon, May 5, 2008	50.06	50.39	48.72	49.32
650	NYSE	AMP	Fri, May 2, 2008	50.52	51.55	49.70	50.46
649	NYSE	AMP	Thu, May 1, 2008	47.14	50.52	47.14	50.13
648	NYSE	AMP	Wed, Apr 30, 2008	47.17	48.20	46.96	47.49
647	NYSE	AMP	Tue, Apr 29, 2008	47.30	47.44	46.74	47.17
646	NYSE	AMP	Mon, Apr 28, 2008	48.20	48.20	47.06	47.46
645	NYSE	AMP	Fri, Apr 25, 2008	48.18	48.73	47.63	47.90
644	NYSE	AMP	Thu, Apr 24, 2008	47.05	48.07	46.68	47.85
643	NYSE	AMP	Wed, Apr 23, 2008	46.69	49.02	46.42	47.05
642	NYSE	AMP	Tue, Apr 22, 2008	51.46	51.55	50.13	50.29
641	NYSE	AMP	Mon, Apr 21, 2008	51.78	51.99	51.01	51.40
640	NYSE	AMP	Fri, Apr 18, 2008	52.26	53.66	51.50	52.16
639	NYSE	AMP	Thu, Apr 17, 2008	51.22	51.77	51.00	51.49
638	NYSE	AMP	Wed, Apr 16, 2008	51.16	52.00	51.05	51.50
637	NYSE	AMP	Tue, Apr 15, 2008	50.30	50.90	49.80	50.82
636	NYSE	AMP	Mon, Apr 14, 2008	51.00	51.22	49.72	49.81
635	NYSE	AMP	Fri, Apr 11, 2008	52.02	52.81	51.07	51.12
634	NYSE	AMP	Thu, Apr 10, 2008	52.74	53.88	52.57	53.07
633	NYSE	AMP	Wed, Apr 9, 2008	53.59	54.01	52.35	52.85
632	NYSE	AMP	Tue, Apr 8, 2008	54.55	54.86	53.27	53.59
631	NYSE	AMP	Mon, Apr 7, 2008	55.00	55.66	54.37	54.78
630	NYSE	AMP	Fri, Apr 4, 2008	55.84	55.97	54.32	54.57
629	NYSE	AMP	Thu, Apr 3, 2008	54.33	56.17	53.99	55.65
628	NYSE	AMP	Wed, Apr 2, 2008	54.97	55.86	54.10	54.64
627	NYSE	AMP	Tue, Apr 1, 2008	52.43	54.75	52.20	54.74
626	NYSE	AMP	Mon, Mar 31, 2008	50.75	52.42	50.50	51.85
625	NYSE	AMP	Fri, Mar 28, 2008	51.80	52.29	50.40	50.57
624	NYSE	AMP	Thu, Mar 27, 2008	53.48	53.48	51.57	51.61
623	NYSE	AMP	Wed, Mar 26, 2008	54.60	54.60	52.67	52.83
622	NYSE	AMP	Tue, Mar 25, 2008	54.75	55.32	53.48	54.68
621	NYSE	AMP	Mon, Mar 24, 2008	54.37	56.05	53.88	54.53
620	NYSE	AMP	Thu, Mar 20, 2008	50.49	54.31	50.22	54.20
619	NYSE	AMP	Wed, Mar 19, 2008	51.60	52.15	50.02	50.22
618	NYSE	AMP	Tue, Mar 18, 2008	50.44	51.45	49.57	51.44
617	NYSE	AMP	Mon, Mar 17, 2008	47.53	49.71	46.50	49.00
616	NYSE	AMP	Fri, Mar 14, 2008	50.93	51.27	48.12	48.78
615	NYSE	AMP	Thu, Mar 13, 2008	48.90	50.95	47.44	50.46
614	NYSE	AMP	Wed, Mar 12, 2008	51.13	51.90	49.53	49.72
613	NYSE	AMP	Tue, Mar 11, 2008	49.17	51.38	48.14	51.12
612	NYSE	AMP	Mon, Mar 10, 2008	48.74	49.02	47.03	47.08
611	NYSE	AMP	Fri, Mar 7, 2008	47.93	49.86	47.39	48.78
610	NYSE	AMP	Thu, Mar 6, 2008	49.95	50.10	48.23	48.23
609	NYSE	AMP	Wed, Mar 5, 2008	50.30	51.41	49.83	50.32
608	NYSE	AMP	Tue, Mar 4, 2008	49.55	50.75	49.13	50.53
607	NYSE	AMP	Mon, Mar 3, 2008	50.45	51.00	49.87	50.50
606	NYSE	AMP	Fri, Feb 29, 2008	53.25	53.25	50.44	50.64
605	NYSE	AMP	Thu, Feb 28, 2008	54.16	54.44	53.53	54.06
604	NYSE	AMP	Wed, Feb 27, 2008	53.71	55.31	53.51	54.66
603	NYSE	AMP	Tue, Feb 26, 2008	52.85	54.49	52.58	54.17
602	NYSE	AMP	Mon, Feb 25, 2008	52.38	53.37	51.22	53.20
601	NYSE	AMP	Fri, Feb 22, 2008	52.57	52.57	50.56	52.45
600	NYSE	AMP	Thu, Feb 21, 2008	53.15	53.90	52.27	52.29
599	NYSE	AMP	Wed, Feb 20, 2008	51.50	53.37	50.76	53.06
598	NYSE	AMP	Tue, Feb 19, 2008	52.77	53.70	51.72	52.19
597	NYSE	AMP	Fri, Feb 15, 2008	51.78	52.61	50.87	52.27
596	NYSE	AMP	Thu, Feb 14, 2008	52.61	52.61	51.41	51.58
595	NYSE	AMP	Wed, Feb 13, 2008	53.08	53.76	52.02	52.70
594	NYSE	AMP	Tue, Feb 12, 2008	50.93	54.17	50.93	52.77
593	NYSE	AMP	Mon, Feb 11, 2008	51.52	51.80	50.50	50.72
592	NYSE	AMP	Fri, Feb 8, 2008	51.75	52.66	51.25	51.69
591	NYSE	AMP	Thu, Feb 7, 2008	51.22	53.11	51.00	52.35
590	NYSE	AMP	Wed, Feb 6, 2008	52.77	52.93	51.34	51.49
589	NYSE	AMP	Tue, Feb 5, 2008	53.98	54.25	52.10	52.20
588	NYSE	AMP	Mon, Feb 4, 2008	56.28	56.94	54.61	55.26
587	NYSE	AMP	Fri, Feb 1, 2008	55.12	57.55	55.06	57.12
586	NYSE	AMP	Thu, Jan 31, 2008	51.99	55.87	50.98	55.36
585	NYSE	AMP	Wed, Jan 30, 2008	52.97	55.41	52.28	53.49
584	NYSE	AMP	Tue, Jan 29, 2008	51.94	53.11	50.60	52.86
583	NYSE	AMP	Mon, Jan 28, 2008	49.35	51.75	48.44	51.46
582	NYSE	AMP	Fri, Jan 25, 2008	51.75	54.60	47.72	49.61
581	NYSE	AMP	Thu, Jan 24, 2008	49.49	51.16	49.49	50.23
580	NYSE	AMP	Wed, Jan 23, 2008	47.20	50.59	45.65	49.98
579	NYSE	AMP	Tue, Jan 22, 2008	46.96	50.96	46.00	48.88
578	NYSE	AMP	Fri, Jan 18, 2008	49.62	50.76	48.05	49.44
577	NYSE	AMP	Thu, Jan 17, 2008	52.53	52.63	49.03	49.35
576	NYSE	AMP	Wed, Jan 16, 2008	53.07	54.30	52.19	52.43
575	NYSE	AMP	Tue, Jan 15, 2008	55.48	56.00	53.37	53.42
574	NYSE	AMP	Mon, Jan 14, 2008	54.12	56.39	53.77	56.08
573	NYSE	AMP	Fri, Jan 11, 2008	53.28	55.08	52.18	53.58
572	NYSE	AMP	Thu, Jan 10, 2008	50.71	55.07	50.65	53.99
571	NYSE	AMP	Wed, Jan 9, 2008	51.71	51.83	49.47	51.35
570	NYSE	AMP	Tue, Jan 8, 2008	53.91	54.26	51.51	51.69
569	NYSE	AMP	Mon, Jan 7, 2008	54.08	54.09	52.97	53.54
568	NYSE	AMP	Fri, Jan 4, 2008	53.81	54.75	53.37	53.65
567	NYSE	AMP	Thu, Jan 3, 2008	55.80	56.32	54.69	54.92
566	NYSE	AMP	Wed, Jan 2, 2008	55.18	56.45	54.83	55.50
565	NYSE	AMP	Mon, Dec 31, 2007	54.43	55.96	53.80	55.11
564	NYSE	AMP	Fri, Dec 28, 2007	55.54	56.23	54.52	54.71
563	NYSE	AMP	Thu, Dec 27, 2007	55.65	56.83	55.47	55.51
562	NYSE	AMP	Wed, Dec 26, 2007	56.88	56.88	56.03	56.37
561	NYSE	AMP	Mon, Dec 24, 2007	56.76	57.70	55.78	57.44
560	NYSE	AMP	Fri, Dec 21, 2007	55.94	56.44	54.87	56.07
559	NYSE	AMP	Thu, Dec 20, 2007	53.84	55.44	53.49	54.72
558	NYSE	AMP	Wed, Dec 19, 2007	54.73	55.05	53.23	54.10
557	NYSE	AMP	Tue, Dec 18, 2007	54.86	55.63	53.39	54.20
556	NYSE	AMP	Mon, Dec 17, 2007	54.09	55.48	54.00	54.56
555	NYSE	AMP	Fri, Dec 14, 2007	56.00	56.00	54.31	54.43
554	NYSE	AMP	Thu, Dec 13, 2007	56.68	56.98	54.71	56.49
553	NYSE	AMP	Wed, Dec 12, 2007	57.95	59.35	55.93	57.07
552	NYSE	AMP	Tue, Dec 11, 2007	60.36	60.36	56.28	56.56
551	NYSE	AMP	Mon, Dec 10, 2007	59.39	60.84	59.14	60.39
550	NYSE	AMP	Fri, Dec 7, 2007	60.20	61.58	58.98	59.34
549	NYSE	AMP	Thu, Dec 6, 2007	58.55	60.87	57.89	60.63
548	NYSE	AMP	Wed, Dec 5, 2007	57.38	59.06	56.66	58.81
547	NYSE	AMP	Tue, Dec 4, 2007	57.58	57.98	56.03	56.11
546	NYSE	AMP	Mon, Dec 3, 2007	59.26	59.26	57.65	58.04
545	NYSE	AMP	Fri, Nov 30, 2007	58.89	60.33	58.28	58.69
544	NYSE	AMP	Thu, Nov 29, 2007	59.02	59.02	56.19	57.56
543	NYSE	AMP	Wed, Nov 28, 2007	56.57	59.28	56.57	59.09
542	NYSE	AMP	Tue, Nov 27, 2007	54.38	56.09	54.34	56.04
541	NYSE	AMP	Mon, Nov 26, 2007	58.10	58.33	54.06	54.21
540	NYSE	AMP	Fri, Nov 23, 2007	55.99	58.30	55.99	57.98
539	NYSE	AMP	Wed, Nov 21, 2007	55.75	56.88	54.75	55.73
538	NYSE	AMP	Tue, Nov 20, 2007	55.64	57.55	55.25	56.12
537	NYSE	AMP	Mon, Nov 19, 2007	58.01	58.05	55.16	55.66
536	NYSE	AMP	Fri, Nov 16, 2007	60.02	60.38	57.66	58.50
535	NYSE	AMP	Thu, Nov 15, 2007	61.86	62.53	58.87	59.67
534	NYSE	AMP	Wed, Nov 14, 2007	61.94	63.15	61.31	62.23
533	NYSE	AMP	Tue, Nov 13, 2007	58.77	61.74	58.57	61.69
532	NYSE	AMP	Mon, Nov 12, 2007	57.41	60.00	57.23	58.40
531	NYSE	AMP	Fri, Nov 9, 2007	57.29	58.69	55.86	57.63
530	NYSE	AMP	Thu, Nov 8, 2007	56.55	58.38	56.12	58.17
529	NYSE	AMP	Wed, Nov 7, 2007	59.31	59.34	56.28	56.28
528	NYSE	AMP	Tue, Nov 6, 2007	57.90	59.90	57.74	59.89
527	NYSE	AMP	Mon, Nov 5, 2007	59.00	59.42	56.98	57.95
526	NYSE	AMP	Fri, Nov 2, 2007	60.69	60.80	58.84	60.41
525	NYSE	AMP	Thu, Nov 1, 2007	61.41	61.70	59.45	60.54
524	NYSE	AMP	Wed, Oct 31, 2007	62.30	63.04	61.24	62.98
523	NYSE	AMP	Tue, Oct 30, 2007	62.73	62.98	61.59	61.91
522	NYSE	AMP	Mon, Oct 29, 2007	63.51	63.85	62.28	62.56
521	NYSE	AMP	Fri, Oct 26, 2007	65.12	69.25	62.79	63.80
520	NYSE	AMP	Thu, Oct 25, 2007	64.15	67.00	61.92	63.28
519	NYSE	AMP	Wed, Oct 24, 2007	64.69	65.80	61.81	65.80
518	NYSE	AMP	Tue, Oct 23, 2007	63.18	65.64	62.94	65.41
517	NYSE	AMP	Mon, Oct 22, 2007	60.38	63.24	59.11	63.17
516	NYSE	AMP	Fri, Oct 19, 2007	63.84	64.29	60.63	60.91
515	NYSE	AMP	Thu, Oct 18, 2007	62.99	65.10	62.83	64.50
514	NYSE	AMP	Wed, Oct 17, 2007	64.42	66.00	61.84	63.53
513	NYSE	AMP	Tue, Oct 16, 2007	64.82	65.59	64.12	65.15
512	NYSE	AMP	Mon, Oct 15, 2007	66.45	66.45	64.29	64.82
511	NYSE	AMP	Fri, Oct 12, 2007	64.99	66.46	64.99	66.23
510	NYSE	AMP	Thu, Oct 11, 2007	66.90	67.24	64.35	64.82
509	NYSE	AMP	Wed, Oct 10, 2007	66.75	66.89	65.89	66.14
508	NYSE	AMP	Tue, Oct 9, 2007	65.65	67.00	65.49	66.90
507	NYSE	AMP	Mon, Oct 8, 2007	65.65	65.99	65.44	65.49
506	NYSE	AMP	Fri, Oct 5, 2007	65.70	66.03	65.47	65.97
505	NYSE	AMP	Thu, Oct 4, 2007	64.10	65.07	64.10	65.03
504	NYSE	AMP	Wed, Oct 3, 2007	63.88	64.28	63.67	64.00
503	NYSE	AMP	Tue, Oct 2, 2007	64.31	64.56	63.66	64.43
502	NYSE	AMP	Mon, Oct 1, 2007	63.25	64.11	63.00	64.11
501	NYSE	AMP	Fri, Sep 28, 2007	63.03	63.18	62.40	63.11
500	NYSE	AMP	Thu, Sep 27, 2007	61.58	63.10	61.48	62.95
499	NYSE	AMP	Wed, Sep 26, 2007	61.09	61.98	60.95	61.57
498	NYSE	AMP	Tue, Sep 25, 2007	61.17	61.42	60.54	60.75
497	NYSE	AMP	Mon, Sep 24, 2007	60.89	62.22	60.87	61.54
496	NYSE	AMP	Fri, Sep 21, 2007	61.66	62.00	61.13	61.23
495	NYSE	AMP	Thu, Sep 20, 2007	61.65	61.99	61.23	61.33
494	NYSE	AMP	Wed, Sep 19, 2007	62.06	62.24	60.85	61.81
493	NYSE	AMP	Tue, Sep 18, 2007	59.17	61.82	59.05	61.27
492	NYSE	AMP	Mon, Sep 17, 2007	58.51	59.40	58.04	59.02
491	NYSE	AMP	Fri, Sep 14, 2007	58.93	59.20	58.48	58.96
490	NYSE	AMP	Thu, Sep 13, 2007	59.74	60.25	59.16	59.53
489	NYSE	AMP	Wed, Sep 12, 2007	58.75	59.72	58.06	59.21
488	NYSE	AMP	Tue, Sep 11, 2007	58.19	59.55	58.11	59.01
487	NYSE	AMP	Mon, Sep 10, 2007	59.27	59.54	57.40	57.72
486	NYSE	AMP	Fri, Sep 7, 2007	60.00	60.04	58.61	58.89
485	NYSE	AMP	Thu, Sep 6, 2007	60.16	61.13	59.31	60.90
484	NYSE	AMP	Wed, Sep 5, 2007	60.85	61.66	59.24	60.32
483	NYSE	AMP	Tue, Sep 4, 2007	60.76	62.38	60.25	61.78
482	NYSE	AMP	Fri, Aug 31, 2007	60.99	63.63	59.89	61.01
481	NYSE	AMP	Thu, Aug 30, 2007	60.01	61.22	58.06	60.08
480	NYSE	AMP	Wed, Aug 29, 2007	59.25	61.08	58.45	61.08
479	NYSE	AMP	Tue, Aug 28, 2007	60.81	61.24	58.78	58.81
478	NYSE	AMP	Mon, Aug 27, 2007	61.70	61.82	60.98	61.30
477	NYSE	AMP	Fri, Aug 24, 2007	60.79	62.00	60.14	61.93
476	NYSE	AMP	Thu, Aug 23, 2007	61.70	62.00	59.95	60.94
475	NYSE	AMP	Wed, Aug 22, 2007	59.45	61.94	59.28	61.54
474	NYSE	AMP	Tue, Aug 21, 2007	57.75	59.66	57.27	58.78
473	NYSE	AMP	Mon, Aug 20, 2007	58.73	58.84	56.82	58.20
472	NYSE	AMP	Fri, Aug 17, 2007	62.74	68.00	55.48	58.44
471	NYSE	AMP	Thu, Aug 16, 2007	54.57	56.21	51.31	55.44
470	NYSE	AMP	Wed, Aug 15, 2007	54.44	56.66	53.29	54.88
469	NYSE	AMP	Tue, Aug 14, 2007	57.83	58.54	55.20	55.20
468	NYSE	AMP	Mon, Aug 13, 2007	60.11	61.54	57.45	57.55
467	NYSE	AMP	Fri, Aug 10, 2007	57.54	60.10	54.10	58.66
466	NYSE	AMP	Thu, Aug 9, 2007	60.46	61.31	57.43	57.43
465	NYSE	AMP	Wed, Aug 8, 2007	58.59	63.08	58.23	60.46
464	NYSE	AMP	Tue, Aug 7, 2007	56.70	59.53	55.75	58.71
463	NYSE	AMP	Mon, Aug 6, 2007	54.22	57.62	53.54	57.62
462	NYSE	AMP	Fri, Aug 3, 2007	58.61	58.94	54.62	55.01
461	NYSE	AMP	Thu, Aug 2, 2007	59.00	61.24	58.14	58.50
460	NYSE	AMP	Wed, Aug 1, 2007	59.98	60.56	57.08	58.77
459	NYSE	AMP	Tue, Jul 31, 2007	61.38	62.45	60.04	60.27
458	NYSE	AMP	Mon, Jul 30, 2007	57.77	61.15	57.25	60.73
457	NYSE	AMP	Fri, Jul 27, 2007	60.38	60.49	57.59	57.76
456	NYSE	AMP	Thu, Jul 26, 2007	62.50	62.50	59.34	60.28
455	NYSE	AMP	Wed, Jul 25, 2007	62.67	62.97	59.81	61.36
454	NYSE	AMP	Tue, Jul 24, 2007	63.41	63.86	61.27	61.82
453	NYSE	AMP	Mon, Jul 23, 2007	63.44	65.45	63.44	63.98
452	NYSE	AMP	Fri, Jul 20, 2007	66.34	66.34	62.94	63.20
451	NYSE	AMP	Thu, Jul 19, 2007	65.91	66.50	65.59	66.35
450	NYSE	AMP	Wed, Jul 18, 2007	65.70	66.35	64.29	65.46
449	NYSE	AMP	Tue, Jul 17, 2007	66.00	66.92	65.52	66.35
448	NYSE	AMP	Mon, Jul 16, 2007	65.56	66.15	64.96	65.49
447	NYSE	AMP	Fri, Jul 13, 2007	65.75	66.25	65.25	66.08
446	NYSE	AMP	Thu, Jul 12, 2007	64.75	66.00	64.20	65.40
445	NYSE	AMP	Wed, Jul 11, 2007	63.31	64.45	62.98	64.20
444	NYSE	AMP	Tue, Jul 10, 2007	65.09	65.09	62.81	63.30
443	NYSE	AMP	Mon, Jul 9, 2007	65.77	66.07	65.29	65.37
442	NYSE	AMP	Fri, Jul 6, 2007	65.34	65.70	64.86	65.67
441	NYSE	AMP	Thu, Jul 5, 2007	65.83	66.16	64.84	65.23
440	NYSE	AMP	Tue, Jul 3, 2007	65.74	66.55	65.49	65.73
439	NYSE	AMP	Mon, Jul 2, 2007	64.40	66.16	64.05	65.13
438	NYSE	AMP	Fri, Jun 29, 2007	64.75	65.45	62.85	63.57
437	NYSE	AMP	Thu, Jun 28, 2007	63.92	65.34	63.53	64.49
436	NYSE	AMP	Wed, Jun 27, 2007	62.80	64.22	62.23	64.20
435	NYSE	AMP	Tue, Jun 26, 2007	64.20	64.41	63.42	63.46
434	NYSE	AMP	Mon, Jun 25, 2007	64.58	65.59	63.69	63.80
433	NYSE	AMP	Fri, Jun 22, 2007	66.10	66.33	64.31	64.40
432	NYSE	AMP	Thu, Jun 21, 2007	65.38	66.71	64.24	66.47
431	NYSE	AMP	Wed, Jun 20, 2007	67.40	67.45	65.34	65.38
430	NYSE	AMP	Tue, Jun 19, 2007	66.40	67.15	66.30	66.95
429	NYSE	AMP	Mon, Jun 18, 2007	66.07	66.68	65.51	66.29
428	NYSE	AMP	Fri, Jun 15, 2007	65.89	66.21	65.53	66.07
427	NYSE	AMP	Thu, Jun 14, 2007	64.70	65.12	64.64	64.98
426	NYSE	AMP	Wed, Jun 13, 2007	63.18	64.73	63.05	64.73
425	NYSE	AMP	Tue, Jun 12, 2007	63.67	64.27	62.70	62.76
424	NYSE	AMP	Mon, Jun 11, 2007	63.52	64.29	63.10	63.92
423	NYSE	AMP	Fri, Jun 8, 2007	63.29	63.71	62.60	63.46
422	NYSE	AMP	Thu, Jun 7, 2007	63.72	64.28	63.16	63.43
421	NYSE	AMP	Wed, Jun 6, 2007	63.50	63.91	63.19	63.71
420	NYSE	AMP	Tue, Jun 5, 2007	64.10	64.47	63.90	64.05
419	NYSE	AMP	Mon, Jun 4, 2007	63.45	64.91	63.14	64.80
418	NYSE	AMP	Fri, Jun 1, 2007	62.85	63.37	62.60	63.30
417	NYSE	AMP	Thu, May 31, 2007	62.00	63.00	61.73	62.85
416	NYSE	AMP	Wed, May 30, 2007	61.67	61.87	61.22	61.75
415	NYSE	AMP	Tue, May 29, 2007	61.46	62.03	61.31	61.82
414	NYSE	AMP	Fri, May 25, 2007	61.40	61.80	61.27	61.45
413	NYSE	AMP	Thu, May 24, 2007	61.24	62.14	60.74	61.05
412	NYSE	AMP	Wed, May 23, 2007	62.00	62.57	61.43	61.53
411	NYSE	AMP	Tue, May 22, 2007	62.18	62.41	61.54	61.70
410	NYSE	AMP	Mon, May 21, 2007	61.70	62.45	61.56	62.18
409	NYSE	AMP	Fri, May 18, 2007	61.50	61.81	61.28	61.44
408	NYSE	AMP	Thu, May 17, 2007	61.02	61.63	61.02	61.37
407	NYSE	AMP	Wed, May 16, 2007	61.22	61.63	61.05	61.63
406	NYSE	AMP	Tue, May 15, 2007	60.39	61.74	60.34	61.06
405	NYSE	AMP	Mon, May 14, 2007	61.00	61.45	60.00	60.29
404	NYSE	AMP	Fri, May 11, 2007	60.00	61.03	60.00	61.02
403	NYSE	AMP	Thu, May 10, 2007	60.77	61.13	59.75	59.75
402	NYSE	AMP	Wed, May 9, 2007	62.67	62.67	60.13	60.93
401	NYSE	AMP	Tue, May 8, 2007	61.21	61.21	60.37	60.75
400	NYSE	AMP	Mon, May 7, 2007	61.66	61.78	61.08	61.26
399	NYSE	AMP	Fri, May 4, 2007	60.80	61.45	60.60	61.33
398	NYSE	AMP	Thu, May 3, 2007	60.30	60.90	60.14	60.57
397	NYSE	AMP	Wed, May 2, 2007	59.45	60.57	59.45	60.33
396	NYSE	AMP	Tue, May 1, 2007	59.97	60.10	58.84	59.23
395	NYSE	AMP	Mon, Apr 30, 2007	60.53	60.53	59.47	59.47
394	NYSE	AMP	Fri, Apr 27, 2007	60.90	60.99	60.40	60.52
393	NYSE	AMP	Thu, Apr 26, 2007	61.18	61.50	60.57	61.29
392	NYSE	AMP	Wed, Apr 25, 2007	61.25	61.68	60.51	61.20
391	NYSE	AMP	Tue, Apr 24, 2007	60.53	60.85	59.72	59.85
390	NYSE	AMP	Mon, Apr 23, 2007	60.74	61.05	60.20	60.57
389	NYSE	AMP	Fri, Apr 20, 2007	59.76	61.25	59.66	60.89
388	NYSE	AMP	Thu, Apr 19, 2007	59.61	61.98	59.60	59.75
387	NYSE	AMP	Wed, Apr 18, 2007	59.64	61.22	59.64	60.48
386	NYSE	AMP	Tue, Apr 17, 2007	60.55	60.76	59.41	59.63
385	NYSE	AMP	Mon, Apr 16, 2007	59.11	60.49	58.48	60.48
384	NYSE	AMP	Fri, Apr 13, 2007	59.28	59.89	59.05	59.80
383	NYSE	AMP	Thu, Apr 12, 2007	59.70	59.75	59.01	59.32
382	NYSE	AMP	Wed, Apr 11, 2007	59.70	60.15	59.32	59.58
381	NYSE	AMP	Tue, Apr 10, 2007	59.87	60.05	59.54	59.84
380	NYSE	AMP	Mon, Apr 9, 2007	58.69	60.00	58.67	59.92
379	NYSE	AMP	Thu, Apr 5, 2007	59.29	60.00	58.92	59.54
378	NYSE	AMP	Wed, Apr 4, 2007	58.20	59.38	57.80	59.29
377	NYSE	AMP	Tue, Apr 3, 2007	58.26	58.76	57.89	58.00
376	NYSE	AMP	Mon, Apr 2, 2007	57.24	58.26	56.96	58.09
375	NYSE	AMP	Fri, Mar 30, 2007	57.42	57.90	56.33	57.14
374	NYSE	AMP	Thu, Mar 29, 2007	57.39	57.60	56.51	57.30
373	NYSE	AMP	Wed, Mar 28, 2007	56.84	57.70	56.04	56.63
372	NYSE	AMP	Tue, Mar 27, 2007	57.10	57.67	57.04	57.52
371	NYSE	AMP	Mon, Mar 26, 2007	58.25	58.31	56.97	57.53
370	NYSE	AMP	Fri, Mar 23, 2007	58.54	58.68	58.03	58.41
369	NYSE	AMP	Thu, Mar 22, 2007	59.22	59.41	58.32	58.41
368	NYSE	AMP	Wed, Mar 21, 2007	57.66	59.40	57.36	59.26
367	NYSE	AMP	Tue, Mar 20, 2007	57.39	57.82	57.19	57.66
366	NYSE	AMP	Mon, Mar 19, 2007	56.00	57.61	56.00	57.52
365	NYSE	AMP	Fri, Mar 16, 2007	55.79	56.71	54.97	55.15
364	NYSE	AMP	Thu, Mar 15, 2007	55.86	56.34	55.19	55.51
363	NYSE	AMP	Wed, Mar 14, 2007	54.53	55.19	53.01	55.06
362	NYSE	AMP	Tue, Mar 13, 2007	57.98	57.98	54.48	54.54
361	NYSE	AMP	Mon, Mar 12, 2007	58.39	58.66	57.97	58.26
360	NYSE	AMP	Fri, Mar 9, 2007	58.70	58.99	57.81	58.39
359	NYSE	AMP	Thu, Mar 8, 2007	58.00	58.82	57.89	58.23
358	NYSE	AMP	Wed, Mar 7, 2007	57.60	58.35	57.43	57.43
357	NYSE	AMP	Tue, Mar 6, 2007	56.57	57.99	56.12	57.90
356	NYSE	AMP	Mon, Mar 5, 2007	56.87	57.03	55.89	55.89
355	NYSE	AMP	Fri, Mar 2, 2007	58.10	58.36	57.16	57.16
354	NYSE	AMP	Thu, Mar 1, 2007	58.00	58.68	56.75	58.10
353	NYSE	AMP	Wed, Feb 28, 2007	58.12	59.04	57.99	58.45
352	NYSE	AMP	Tue, Feb 27, 2007	61.34	61.34	56.74	58.13
351	NYSE	AMP	Mon, Feb 26, 2007	62.75	62.79	61.09	61.34
350	NYSE	AMP	Fri, Feb 23, 2007	62.95	62.95	62.05	62.63
349	NYSE	AMP	Thu, Feb 22, 2007	62.74	63.03	62.60	62.92
348	NYSE	AMP	Wed, Feb 21, 2007	62.75	63.08	62.28	62.74
347	NYSE	AMP	Tue, Feb 20, 2007	62.36	62.97	61.45	62.90
346	NYSE	AMP	Fri, Feb 16, 2007	61.95	62.57	61.85	62.36
345	NYSE	AMP	Thu, Feb 15, 2007	62.36	62.65	61.99	62.24
344	NYSE	AMP	Wed, Feb 14, 2007	61.18	63.07	61.16	62.56
343	NYSE	AMP	Tue, Feb 13, 2007	60.35	61.53	60.28	61.12
342	NYSE	AMP	Mon, Feb 12, 2007	60.11	60.42	59.74	60.25
341	NYSE	AMP	Fri, Feb 9, 2007	61.12	61.73	59.47	60.10
340	NYSE	AMP	Thu, Feb 8, 2007	61.48	61.75	61.06	61.33
339	NYSE	AMP	Wed, Feb 7, 2007	61.46	61.80	60.95	61.37
338	NYSE	AMP	Tue, Feb 6, 2007	60.24	61.30	60.14	61.21
337	NYSE	AMP	Mon, Feb 5, 2007	59.76	60.10	59.51	59.99
336	NYSE	AMP	Fri, Feb 2, 2007	59.26	59.85	59.19	59.76
335	NYSE	AMP	Thu, Feb 1, 2007	58.96	59.29	58.53	59.04
334	NYSE	AMP	Wed, Jan 31, 2007	58.27	59.24	58.00	58.96
333	NYSE	AMP	Tue, Jan 30, 2007	57.40	58.76	57.32	58.73
332	NYSE	AMP	Mon, Jan 29, 2007	58.67	58.70	57.50	57.53
331	NYSE	AMP	Fri, Jan 26, 2007	58.45	59.35	56.95	58.48
330	NYSE	AMP	Thu, Jan 25, 2007	58.87	58.87	57.42	57.45
329	NYSE	AMP	Wed, Jan 24, 2007	57.60	58.94	57.04	58.86
328	NYSE	AMP	Tue, Jan 23, 2007	56.93	57.75	56.40	57.60
327	NYSE	AMP	Mon, Jan 22, 2007	57.47	57.87	56.80	56.91
326	NYSE	AMP	Fri, Jan 19, 2007	57.97	57.97	57.23	57.60
325	NYSE	AMP	Thu, Jan 18, 2007	58.24	58.40	57.54	57.65
324	NYSE	AMP	Wed, Jan 17, 2007	58.06	58.29	57.79	58.04
323	NYSE	AMP	Tue, Jan 16, 2007	58.20	58.50	57.50	58.07
322	NYSE	AMP	Fri, Jan 12, 2007	57.56	58.18	57.54	57.98
321	NYSE	AMP	Thu, Jan 11, 2007	56.72	57.93	56.50	57.81
320	NYSE	AMP	Wed, Jan 10, 2007	56.54	56.87	56.13	56.76
319	NYSE	AMP	Tue, Jan 9, 2007	56.36	56.71	56.09	56.53
318	NYSE	AMP	Mon, Jan 8, 2007	55.51	56.30	55.27	56.19
317	NYSE	AMP	Fri, Jan 5, 2007	55.45	55.66	55.02	55.50
316	NYSE	AMP	Thu, Jan 4, 2007	55.34	55.75	55.07	55.58
315	NYSE	AMP	Wed, Jan 3, 2007	54.68	55.57	54.68	55.22
314	NYSE	AMP	Fri, Dec 29, 2006	54.60	54.89	54.31	54.50
313	NYSE	AMP	Thu, Dec 28, 2006	55.05	55.05	54.50	54.75
312	NYSE	AMP	Wed, Dec 27, 2006	54.83	55.27	54.61	54.82
311	NYSE	AMP	Tue, Dec 26, 2006	54.69	54.93	54.59	54.83
310	NYSE	AMP	Fri, Dec 22, 2006	54.67	54.88	54.30	54.65
309	NYSE	AMP	Thu, Dec 21, 2006	55.00	55.21	54.60	54.71
308	NYSE	AMP	Wed, Dec 20, 2006	55.01	55.34	54.64	54.91
307	NYSE	AMP	Tue, Dec 19, 2006	54.70	55.25	54.50	55.01
306	NYSE	AMP	Mon, Dec 18, 2006	54.80	55.31	54.80	55.10
305	NYSE	AMP	Fri, Dec 15, 2006	54.94	55.24	54.75	54.75
304	NYSE	AMP	Thu, Dec 14, 2006	54.70	55.00	54.45	54.77
303	NYSE	AMP	Wed, Dec 13, 2006	55.20	55.30	54.58	54.77
302	NYSE	AMP	Tue, Dec 12, 2006	54.94	55.00	54.31	54.97
301	NYSE	AMP	Mon, Dec 11, 2006	55.70	55.79	54.80	54.94
300	NYSE	AMP	Fri, Dec 8, 2006	54.92	55.53	54.80	55.30
299	NYSE	AMP	Thu, Dec 7, 2006	54.80	55.09	54.65	54.85
298	NYSE	AMP	Wed, Dec 6, 2006	55.00	55.10	54.52	54.60
297	NYSE	AMP	Tue, Dec 5, 2006	54.55	55.58	54.55	55.00
296	NYSE	AMP	Mon, Dec 4, 2006	54.05	54.75	53.76	54.59
295	NYSE	AMP	Fri, Dec 1, 2006	54.20	54.23	53.20	53.67
294	NYSE	AMP	Thu, Nov 30, 2006	53.24	54.22	52.94	54.10
293	NYSE	AMP	Wed, Nov 29, 2006	52.85	53.33	52.58	53.01
292	NYSE	AMP	Tue, Nov 28, 2006	51.93	53.01	51.77	52.67
291	NYSE	AMP	Mon, Nov 27, 2006	53.12	53.20	52.00	52.06
290	NYSE	AMP	Fri, Nov 24, 2006	53.95	54.13	53.31	53.37
289	NYSE	AMP	Wed, Nov 22, 2006	54.00	54.25	53.71	53.94
288	NYSE	AMP	Tue, Nov 21, 2006	54.22	54.56	53.73	53.92
287	NYSE	AMP	Mon, Nov 20, 2006	54.29	54.29	53.26	54.17
286	NYSE	AMP	Fri, Nov 17, 2006	53.30	54.09	53.24	53.41
285	NYSE	AMP	Thu, Nov 16, 2006	53.19	54.18	53.00	53.62
284	NYSE	AMP	Wed, Nov 15, 2006	53.13	53.34	52.73	52.94
283	NYSE	AMP	Tue, Nov 14, 2006	51.90	53.21	51.66	52.88
282	NYSE	AMP	Mon, Nov 13, 2006	51.28	51.84	51.15	51.65
281	NYSE	AMP	Fri, Nov 10, 2006	51.35	51.35	50.93	51.20
280	NYSE	AMP	Thu, Nov 9, 2006	52.03	52.09	51.08	51.17
279	NYSE	AMP	Wed, Nov 8, 2006	52.32	52.70	52.14	52.25
278	NYSE	AMP	Tue, Nov 7, 2006	51.96	52.57	51.87	52.32
277	NYSE	AMP	Mon, Nov 6, 2006	50.60	52.23	50.60	52.15
276	NYSE	AMP	Fri, Nov 3, 2006	50.18	50.50	50.13	50.24
275	NYSE	AMP	Thu, Nov 2, 2006	50.40	50.48	50.03	50.20
274	NYSE	AMP	Wed, Nov 1, 2006	51.75	51.75	50.42	50.56
273	NYSE	AMP	Tue, Oct 31, 2006	52.00	52.64	51.43	51.50
272	NYSE	AMP	Mon, Oct 30, 2006	51.30	52.40	51.00	51.95
271	NYSE	AMP	Fri, Oct 27, 2006	50.80	51.15	50.78	51.00
270	NYSE	AMP	Thu, Oct 26, 2006	51.05	51.29	50.89	50.95
269	NYSE	AMP	Wed, Oct 25, 2006	49.99	51.09	49.93	50.89
268	NYSE	AMP	Tue, Oct 24, 2006	49.50	49.64	48.77	49.60
267	NYSE	AMP	Mon, Oct 23, 2006	49.60	49.91	49.30	49.54
266	NYSE	AMP	Fri, Oct 20, 2006	49.50	49.98	49.45	49.95
265	NYSE	AMP	Thu, Oct 19, 2006	49.60	49.84	49.21	49.30
264	NYSE	AMP	Wed, Oct 18, 2006	49.08	49.77	48.80	49.57
263	NYSE	AMP	Tue, Oct 17, 2006	49.40	49.56	49.14	49.40
262	NYSE	AMP	Mon, Oct 16, 2006	48.79	49.37	48.79	49.29
261	NYSE	AMP	Fri, Oct 13, 2006	48.77	48.99	48.44	48.73
260	NYSE	AMP	Thu, Oct 12, 2006	48.21	48.91	48.12	48.70
259	NYSE	AMP	Wed, Oct 11, 2006	48.36	48.41	47.74	48.19
258	NYSE	AMP	Tue, Oct 10, 2006	48.48	48.64	48.10	48.46
257	NYSE	AMP	Mon, Oct 9, 2006	48.64	48.90	48.28	48.57
256	NYSE	AMP	Fri, Oct 6, 2006	48.50	48.90	48.44	48.84
255	NYSE	AMP	Thu, Oct 5, 2006	48.59	48.96	48.54	48.80
254	NYSE	AMP	Wed, Oct 4, 2006	47.79	48.90	47.61	48.84
253	NYSE	AMP	Tue, Oct 3, 2006	47.44	47.87	47.11	47.77
252	NYSE	AMP	Mon, Oct 2, 2006	46.95	47.53	46.85	47.44
251	NYSE	AMP	Fri, Sep 29, 2006	46.64	46.95	46.36	46.90
250	NYSE	AMP	Thu, Sep 28, 2006	46.58	46.99	46.24	46.64
249	NYSE	AMP	Wed, Sep 27, 2006	46.66	46.96	46.35	46.67
248	NYSE	AMP	Tue, Sep 26, 2006	46.46	46.92	46.15	46.89
247	NYSE	AMP	Mon, Sep 25, 2006	46.46	46.70	45.98	46.41
246	NYSE	AMP	Fri, Sep 22, 2006	46.77	46.81	45.98	46.21
245	NYSE	AMP	Thu, Sep 21, 2006	46.76	47.25	46.27	46.63
244	NYSE	AMP	Wed, Sep 20, 2006	47.16	47.46	46.55	46.76
243	NYSE	AMP	Tue, Sep 19, 2006	46.87	47.23	46.73	47.09
242	NYSE	AMP	Mon, Sep 18, 2006	47.10	47.38	46.76	46.97
241	NYSE	AMP	Fri, Sep 15, 2006	46.50	47.06	46.44	46.80
240	NYSE	AMP	Thu, Sep 14, 2006	45.20	46.00	45.20	45.90
239	NYSE	AMP	Wed, Sep 13, 2006	45.15	45.80	44.90	45.53
238	NYSE	AMP	Tue, Sep 12, 2006	44.15	45.49	44.00	45.25
237	NYSE	AMP	Mon, Sep 11, 2006	44.48	44.52	43.96	44.00
236	NYSE	AMP	Fri, Sep 8, 2006	44.36	44.53	44.15	44.48
235	NYSE	AMP	Thu, Sep 7, 2006	44.60	44.66	44.25	44.36
234	NYSE	AMP	Wed, Sep 6, 2006	45.35	45.51	44.45	44.60
233	NYSE	AMP	Tue, Sep 5, 2006	45.54	46.27	45.40	46.17
232	NYSE	AMP	Fri, Sep 1, 2006	45.80	45.80	45.16	45.40
231	NYSE	AMP	Thu, Aug 31, 2006	45.37	45.75	45.23	45.73
230	NYSE	AMP	Wed, Aug 30, 2006	45.21	45.56	45.01	45.24
229	NYSE	AMP	Tue, Aug 29, 2006	45.41	45.50	44.82	45.15
228	NYSE	AMP	Mon, Aug 28, 2006	45.05	45.80	45.05	45.48
227	NYSE	AMP	Fri, Aug 25, 2006	45.22	45.40	44.84	44.95
226	NYSE	AMP	Thu, Aug 24, 2006	45.75	45.88	45.25	45.36
225	NYSE	AMP	Wed, Aug 23, 2006	45.99	46.00	45.50	45.63
224	NYSE	AMP	Tue, Aug 22, 2006	45.85	45.99	45.50	45.79
223	NYSE	AMP	Mon, Aug 21, 2006	45.55	45.67	45.27	45.65
222	NYSE	AMP	Fri, Aug 18, 2006	45.17	45.28	44.88	45.07
221	NYSE	AMP	Thu, Aug 17, 2006	45.30	45.46	44.89	45.12
220	NYSE	AMP	Wed, Aug 16, 2006	45.25	45.50	45.05	45.42
219	NYSE	AMP	Tue, Aug 15, 2006	44.60	44.92	44.29	44.90
218	NYSE	AMP	Mon, Aug 14, 2006	44.60	44.60	43.69	43.99
217	NYSE	AMP	Fri, Aug 11, 2006	44.45	45.06	44.09	44.43
216	NYSE	AMP	Thu, Aug 10, 2006	44.50	44.93	44.39	44.65
215	NYSE	AMP	Wed, Aug 9, 2006	43.72	45.07	43.72	44.49
214	NYSE	AMP	Tue, Aug 8, 2006	44.60	44.92	43.77	44.08
213	NYSE	AMP	Mon, Aug 7, 2006	44.91	45.04	44.34	44.45
212	NYSE	AMP	Fri, Aug 4, 2006	45.93	45.99	44.84	44.91
211	NYSE	AMP	Thu, Aug 3, 2006	45.76	45.98	45.52	45.69
210	NYSE	AMP	Wed, Aug 2, 2006	44.45	46.00	44.40	46.00
209	NYSE	AMP	Tue, Aug 1, 2006	44.30	44.74	44.07	44.65
208	NYSE	AMP	Mon, Jul 31, 2006	44.08	44.63	43.65	44.60
207	NYSE	AMP	Fri, Jul 28, 2006	43.73	44.63	43.73	44.54
206	NYSE	AMP	Thu, Jul 27, 2006	44.40	44.83	43.46	43.76
205	NYSE	AMP	Wed, Jul 26, 2006	43.20	45.24	43.19	44.33
204	NYSE	AMP	Tue, Jul 25, 2006	42.55	42.98	42.16	42.78
203	NYSE	AMP	Mon, Jul 24, 2006	41.21	42.30	41.20	42.21
202	NYSE	AMP	Fri, Jul 21, 2006	42.60	42.61	41.40	41.46
201	NYSE	AMP	Thu, Jul 20, 2006	43.32	43.53	42.48	42.48
200	NYSE	AMP	Wed, Jul 19, 2006	42.20	43.50	41.84	43.45
199	NYSE	AMP	Tue, Jul 18, 2006	41.44	41.99	41.05	41.74
198	NYSE	AMP	Mon, Jul 17, 2006	41.25	41.77	41.05	41.43
197	NYSE	AMP	Fri, Jul 14, 2006	41.40	41.60	40.60	41.29
196	NYSE	AMP	Thu, Jul 13, 2006	41.78	42.19	41.38	41.53
195	NYSE	AMP	Wed, Jul 12, 2006	42.70	43.01	41.75	41.79
194	NYSE	AMP	Tue, Jul 11, 2006	42.75	43.17	42.36	42.57
193	NYSE	AMP	Mon, Jul 10, 2006	42.82	43.46	42.52	42.73
192	NYSE	AMP	Fri, Jul 7, 2006	43.90	44.20	42.63	42.67
191	NYSE	AMP	Thu, Jul 6, 2006	43.38	44.25	43.38	43.90
190	NYSE	AMP	Wed, Jul 5, 2006	44.80	44.86	43.20	43.32
189	NYSE	AMP	Mon, Jul 3, 2006	44.82	45.38	44.73	45.22
188	NYSE	AMP	Fri, Jun 30, 2006	44.30	44.90	44.30	44.67
187	NYSE	AMP	Thu, Jun 29, 2006	43.30	44.38	43.05	44.23
186	NYSE	AMP	Wed, Jun 28, 2006	42.00	42.37	41.80	42.25
185	NYSE	AMP	Tue, Jun 27, 2006	42.48	42.50	41.86	41.86
184	NYSE	AMP	Mon, Jun 26, 2006	42.00	42.66	41.95	42.66
183	NYSE	AMP	Fri, Jun 23, 2006	41.92	42.45	41.67	41.94
182	NYSE	AMP	Thu, Jun 22, 2006	42.24	42.30	41.89	42.00
181	NYSE	AMP	Wed, Jun 21, 2006	42.10	42.65	42.01	42.33
180	NYSE	AMP	Tue, Jun 20, 2006	42.12	42.40	41.85	42.13
179	NYSE	AMP	Mon, Jun 19, 2006	42.20	43.50	41.81	42.20
178	NYSE	AMP	Fri, Jun 16, 2006	41.55	42.06	41.51	42.00
177	NYSE	AMP	Thu, Jun 15, 2006	41.85	42.43	41.20	41.95
176	NYSE	AMP	Wed, Jun 14, 2006	41.27	41.93	40.49	41.68
175	NYSE	AMP	Tue, Jun 13, 2006	43.42	43.62	41.07	41.36
174	NYSE	AMP	Mon, Jun 12, 2006	44.57	44.66	43.61	43.62
173	NYSE	AMP	Fri, Jun 9, 2006	45.05	45.15	43.87	44.58
172	NYSE	AMP	Thu, Jun 8, 2006	45.35	45.70	43.50	45.17
171	NYSE	AMP	Wed, Jun 7, 2006	45.21	46.11	45.15	45.35
170	NYSE	AMP	Tue, Jun 6, 2006	45.21	45.45	44.69	45.21
169	NYSE	AMP	Mon, Jun 5, 2006	46.47	47.00	45.04	45.22
168	NYSE	AMP	Fri, Jun 2, 2006	46.55	47.04	46.33	46.48
167	NYSE	AMP	Thu, Jun 1, 2006	45.96	46.69	45.84	46.64
166	NYSE	AMP	Wed, May 31, 2006	44.78	45.77	44.60	45.77
165	NYSE	AMP	Tue, May 30, 2006	44.00	44.98	43.78	44.53
164	NYSE	AMP	Fri, May 26, 2006	44.42	44.98	44.20	44.48
163	NYSE	AMP	Thu, May 25, 2006	44.20	44.74	43.62	44.42
162	NYSE	AMP	Wed, May 24, 2006	44.15	44.69	43.45	43.97
161	NYSE	AMP	Tue, May 23, 2006	43.95	44.78	43.85	44.18
160	NYSE	AMP	Mon, May 22, 2006	44.86	45.20	43.82	43.96
159	NYSE	AMP	Fri, May 19, 2006	45.00	45.42	44.28	44.85
158	NYSE	AMP	Thu, May 18, 2006	45.70	45.97	44.90	44.95
157	NYSE	AMP	Wed, May 17, 2006	46.85	46.89	45.35	45.43
156	NYSE	AMP	Tue, May 16, 2006	47.89	47.89	46.60	47.35
155	NYSE	AMP	Mon, May 15, 2006	47.20	47.90	46.85	47.90
154	NYSE	AMP	Fri, May 12, 2006	48.30	48.43	47.42	47.50
153	NYSE	AMP	Thu, May 11, 2006	49.02	49.19	48.17	48.35
152	NYSE	AMP	Wed, May 10, 2006	49.49	49.76	48.87	49.19
151	NYSE	AMP	Tue, May 9, 2006	48.93	49.87	48.27	49.58
150	NYSE	AMP	Mon, May 8, 2006	48.55	49.17	48.55	49.13
149	NYSE	AMP	Fri, May 5, 2006	48.29	48.78	48.11	48.55
148	NYSE	AMP	Thu, May 4, 2006	48.35	48.82	48.10	48.30
147	NYSE	AMP	Wed, May 3, 2006	48.07	48.50	48.00	48.13
146	NYSE	AMP	Tue, May 2, 2006	48.49	48.66	47.76	48.10
145	NYSE	AMP	Mon, May 1, 2006	49.05	49.56	48.61	48.74
144	NYSE	AMP	Fri, Apr 28, 2006	49.95	49.95	49.00	49.04
143	NYSE	AMP	Thu, Apr 27, 2006	48.66	50.08	47.99	50.00
142	NYSE	AMP	Wed, Apr 26, 2006	47.75	49.20	47.34	48.75
141	NYSE	AMP	Tue, Apr 25, 2006	46.94	47.75	46.75	47.22
140	NYSE	AMP	Mon, Apr 24, 2006	46.85	47.45	46.83	46.91
139	NYSE	AMP	Fri, Apr 21, 2006	47.32	47.55	46.87	47.12
138	NYSE	AMP	Thu, Apr 20, 2006	47.57	47.73	47.18	47.25
137	NYSE	AMP	Wed, Apr 19, 2006	46.98	48.43	46.92	47.65
136	NYSE	AMP	Tue, Apr 18, 2006	45.36	46.89	45.21	46.80
135	NYSE	AMP	Mon, Apr 17, 2006	45.60	45.99	45.13	45.33
134	NYSE	AMP	Thu, Apr 13, 2006	45.56	45.90	45.40	45.48
133	NYSE	AMP	Wed, Apr 12, 2006	45.37	45.90	45.23	45.55
132	NYSE	AMP	Tue, Apr 11, 2006	45.47	45.74	45.20	45.30
131	NYSE	AMP	Mon, Apr 10, 2006	44.25	45.61	44.20	45.38
130	NYSE	AMP	Fri, Apr 7, 2006	44.97	45.34	44.11	44.20
129	NYSE	AMP	Thu, Apr 6, 2006	45.10	45.15	44.51	44.93
128	NYSE	AMP	Wed, Apr 5, 2006	45.10	45.52	44.90	45.10
127	NYSE	AMP	Tue, Apr 4, 2006	44.60	45.04	44.50	45.00
126	NYSE	AMP	Mon, Apr 3, 2006	45.50	45.70	44.61	44.66
125	NYSE	AMP	Fri, Mar 31, 2006	45.00	45.56	44.75	45.06
124	NYSE	AMP	Thu, Mar 30, 2006	42.91	44.98	42.91	44.80
123	NYSE	AMP	Wed, Mar 29, 2006	43.20	43.38	42.80	42.91
122	NYSE	AMP	Tue, Mar 28, 2006	44.47	44.47	43.10	43.13
121	NYSE	AMP	Mon, Mar 27, 2006	44.42	44.62	44.20	44.46
120	NYSE	AMP	Fri, Mar 24, 2006	44.25	44.43	43.88	44.25
119	NYSE	AMP	Thu, Mar 23, 2006	44.25	44.53	43.79	44.05
118	NYSE	AMP	Wed, Mar 22, 2006	43.87	44.34	43.87	44.25
117	NYSE	AMP	Tue, Mar 21, 2006	45.30	45.52	43.88	43.92
116	NYSE	AMP	Mon, Mar 20, 2006	46.06	46.15	45.22	45.35
115	NYSE	AMP	Fri, Mar 17, 2006	46.31	46.59	45.78	45.90
114	NYSE	AMP	Thu, Mar 16, 2006	45.60	46.13	45.56	46.05
113	NYSE	AMP	Wed, Mar 15, 2006	44.84	45.55	44.76	45.39
112	NYSE	AMP	Tue, Mar 14, 2006	43.75	45.13	43.75	45.03
111	NYSE	AMP	Mon, Mar 13, 2006	43.35	43.89	43.33	43.80
110	NYSE	AMP	Fri, Mar 10, 2006	43.25	43.37	42.86	43.30
109	NYSE	AMP	Thu, Mar 9, 2006	43.44	43.86	43.05	43.33
108	NYSE	AMP	Wed, Mar 8, 2006	43.65	43.95	43.19	43.34
107	NYSE	AMP	Tue, Mar 7, 2006	42.73	43.77	42.68	43.65
106	NYSE	AMP	Mon, Mar 6, 2006	43.90	43.94	42.65	42.77
105	NYSE	AMP	Fri, Mar 3, 2006	44.32	44.79	43.67	44.00
104	NYSE	AMP	Thu, Mar 2, 2006	45.77	45.80	44.50	44.57
103	NYSE	AMP	Wed, Mar 1, 2006	45.59	46.19	45.53	45.89
102	NYSE	AMP	Tue, Feb 28, 2006	45.92	47.16	45.36	45.48
101	NYSE	AMP	Mon, Feb 27, 2006	46.20	46.96	45.87	46.80
100	NYSE	AMP	Fri, Feb 24, 2006	45.55	46.48	45.55	46.26
99	NYSE	AMP	Thu, Feb 23, 2006	44.58	47.25	44.58	46.42
98	NYSE	AMP	Wed, Feb 22, 2006	44.08	45.65	44.08	45.46
97	NYSE	AMP	Tue, Feb 21, 2006	43.14	44.35	43.14	43.92
96	NYSE	AMP	Fri, Feb 17, 2006	43.41	44.26	43.41	44.02
95	NYSE	AMP	Thu, Feb 16, 2006	43.29	43.48	42.77	43.43
94	NYSE	AMP	Wed, Feb 15, 2006	43.60	43.61	42.76	43.27
93	NYSE	AMP	Tue, Feb 14, 2006	42.82	44.11	42.53	43.94
92	NYSE	AMP	Mon, Feb 13, 2006	43.58	43.59	42.86	42.88
91	NYSE	AMP	Fri, Feb 10, 2006	43.70	43.94	43.28	43.57
90	NYSE	AMP	Thu, Feb 9, 2006	43.95	44.24	43.73	43.92
89	NYSE	AMP	Wed, Feb 8, 2006	43.40	43.95	43.40	43.81
88	NYSE	AMP	Tue, Feb 7, 2006	43.18	43.80	43.07	43.55
87	NYSE	AMP	Mon, Feb 6, 2006	42.60	43.45	42.39	43.33
86	NYSE	AMP	Fri, Feb 3, 2006	42.15	43.05	41.57	42.60
85	NYSE	AMP	Thu, Feb 2, 2006	41.30	42.69	41.30	42.51
84	NYSE	AMP	Wed, Feb 1, 2006	40.74	43.12	40.30	41.25
83	NYSE	AMP	Tue, Jan 31, 2006	41.40	41.45	40.51	40.69
82	NYSE	AMP	Mon, Jan 30, 2006	42.40	42.45	41.50	41.55
81	NYSE	AMP	Fri, Jan 27, 2006	42.88	43.69	41.76	42.40
80	NYSE	AMP	Thu, Jan 26, 2006	43.95	44.30	43.01	43.30
79	NYSE	AMP	Wed, Jan 25, 2006	43.49	43.49	42.94	43.21
78	NYSE	AMP	Tue, Jan 24, 2006	42.10	43.70	41.69	43.48
77	NYSE	AMP	Mon, Jan 23, 2006	42.44	43.90	42.42	43.50
76	NYSE	AMP	Fri, Jan 20, 2006	42.50	42.55	41.88	42.20
75	NYSE	AMP	Thu, Jan 19, 2006	42.45	42.91	42.03	42.60
74	NYSE	AMP	Wed, Jan 18, 2006	43.30	43.90	42.27	42.32
73	NYSE	AMP	Tue, Jan 17, 2006	43.65	43.90	42.97	43.53
72	NYSE	AMP	Fri, Jan 13, 2006	44.10	44.25	43.71	43.88
71	NYSE	AMP	Thu, Jan 12, 2006	44.21	44.58	43.95	44.16
70	NYSE	AMP	Wed, Jan 11, 2006	44.73	44.78	43.96	44.20
69	NYSE	AMP	Tue, Jan 10, 2006	44.80	44.87	44.46	44.66
68	NYSE	AMP	Mon, Jan 9, 2006	43.60	45.10	43.60	45.09
67	NYSE	AMP	Fri, Jan 6, 2006	43.94	44.20	43.38	43.60
66	NYSE	AMP	Thu, Jan 5, 2006	43.54	44.50	43.17	43.93
65	NYSE	AMP	Wed, Jan 4, 2006	43.00	44.39	42.88	43.42
64	NYSE	AMP	Tue, Jan 3, 2006	41.30	42.20	40.90	42.10
63	NYSE	AMP	Fri, Dec 30, 2005	40.51	41.08	40.46	41.00
62	NYSE	AMP	Thu, Dec 29, 2005	41.15	41.17	40.58	40.84
61	NYSE	AMP	Wed, Dec 28, 2005	40.90	41.33	40.80	41.05
60	NYSE	AMP	Tue, Dec 27, 2005	41.90	42.08	40.80	40.90
59	NYSE	AMP	Fri, Dec 23, 2005	39.42	42.56	39.42	41.93
58	NYSE	AMP	Thu, Dec 22, 2005	41.57	42.39	41.20	41.93
57	NYSE	AMP	Wed, Dec 21, 2005	41.57	42.60	40.97	41.55
56	NYSE	AMP	Tue, Dec 20, 2005	41.25	42.40	41.00	41.57
55	NYSE	AMP	Mon, Dec 19, 2005	42.31	42.63	41.12	41.31
54	NYSE	AMP	Fri, Dec 16, 2005	41.44	42.41	41.41	42.26
53	NYSE	AMP	Thu, Dec 15, 2005	41.43	41.90	41.09	41.19
52	NYSE	AMP	Wed, Dec 14, 2005	42.83	43.03	41.52	41.53
51	NYSE	AMP	Tue, Dec 13, 2005	42.90	43.37	42.51	42.83
50	NYSE	AMP	Mon, Dec 12, 2005	43.75	43.76	42.88	43.13
49	NYSE	AMP	Fri, Dec 9, 2005	43.64	44.02	43.36	43.76
48	NYSE	AMP	Thu, Dec 8, 2005	43.65	44.05	43.31	43.65
47	NYSE	AMP	Wed, Dec 7, 2005	43.59	44.78	43.22	43.36
46	NYSE	AMP	Tue, Dec 6, 2005	43.70	43.84	43.48	43.61
45	NYSE	AMP	Mon, Dec 5, 2005	43.22	43.70	42.91	43.52
44	NYSE	AMP	Fri, Dec 2, 2005	43.25	43.74	42.60	43.23
43	NYSE	AMP	Thu, Dec 1, 2005	41.95	43.88	41.89	43.31
42	NYSE	AMP	Wed, Nov 30, 2005	42.90	43.25	41.30	42.05
41	NYSE	AMP	Tue, Nov 29, 2005	43.75	43.99	41.73	42.55
40	NYSE	AMP	Mon, Nov 28, 2005	43.40	44.20	43.10	43.90
39	NYSE	AMP	Fri, Nov 25, 2005	44.10	44.25	42.95	43.45
38	NYSE	AMP	Wed, Nov 23, 2005	42.20	43.76	42.20	43.47
37	NYSE	AMP	Tue, Nov 22, 2005	41.40	42.39	41.29	42.15
36	NYSE	AMP	Mon, Nov 21, 2005	40.17	42.00	40.17	41.58
35	NYSE	AMP	Fri, Nov 18, 2005	40.45	40.87	39.64	39.92
34	NYSE	AMP	Thu, Nov 17, 2005	40.10	41.18	39.78	40.00
33	NYSE	AMP	Wed, Nov 16, 2005	39.35	40.00	39.09	39.83
32	NYSE	AMP	Tue, Nov 15, 2005	39.00	39.40	38.47	39.21
31	NYSE	AMP	Mon, Nov 14, 2005	38.80	39.40	38.51	39.34
30	NYSE	AMP	Fri, Nov 11, 2005	38.50	38.96	38.47	38.91
29	NYSE	AMP	Thu, Nov 10, 2005	37.75	39.30	37.75	38.92
28	NYSE	AMP	Wed, Nov 9, 2005	36.96	38.18	36.90	37.88
27	NYSE	AMP	Tue, Nov 8, 2005	36.65	37.20	36.65	36.96
26	NYSE	AMP	Mon, Nov 7, 2005	37.10	37.17	36.82	37.02
25	NYSE	AMP	Fri, Nov 4, 2005	37.33	37.42	37.02	37.17
24	NYSE	AMP	Thu, Nov 3, 2005	36.72	37.62	36.72	37.42
23	NYSE	AMP	Wed, Nov 2, 2005	36.22	36.90	36.18	36.80
22	NYSE	AMP	Tue, Nov 1, 2005	36.90	36.96	36.46	36.56
21	NYSE	AMP	Mon, Oct 31, 2005	37.21	37.60	36.96	37.22
20	NYSE	AMP	Fri, Oct 28, 2005	36.50	37.20	36.21	37.10
19	NYSE	AMP	Thu, Oct 27, 2005	36.95	37.00	35.80	36.28
18	NYSE	AMP	Wed, Oct 26, 2005	36.85	37.72	36.70	37.00
17	NYSE	AMP	Tue, Oct 25, 2005	35.34	37.47	35.28	37.18
16	NYSE	AMP	Mon, Oct 24, 2005	35.25	36.48	34.93	36.29
15	NYSE	AMP	Fri, Oct 21, 2005	33.78	34.50	33.63	34.00
14	NYSE	AMP	Thu, Oct 20, 2005	33.16	34.06	33.10	33.58
13	NYSE	AMP	Wed, Oct 19, 2005	32.28	33.16	32.21	33.16
12	NYSE	AMP	Tue, Oct 18, 2005	32.30	32.55	32.15	32.43
11	NYSE	AMP	Mon, Oct 17, 2005	32.34	32.77	32.00	32.48
10	NYSE	AMP	Fri, Oct 14, 2005	32.52	32.75	32.38	32.39
9	NYSE	AMP	Thu, Oct 13, 2005	32.53	32.70	32.48	32.55
8	NYSE	AMP	Wed, Oct 12, 2005	32.90	33.30	32.72	32.77
7	NYSE	AMP	Tue, Oct 11, 2005	33.04	33.39	32.98	33.00
6	NYSE	AMP	Mon, Oct 10, 2005	33.60	33.60	33.00	33.03
5	NYSE	AMP	Fri, Oct 7, 2005	33.28	33.60	33.13	33.60
4	NYSE	AMP	Thu, Oct 6, 2005	33.40	33.65	33.21	33.37
3	NYSE	AMP	Wed, Oct 5, 2005	34.00	34.10	33.32	33.65
2	NYSE	AMP	Tue, Oct 4, 2005	34.00	34.30	33.25	33.90
1	NYSE	AMP	Mon, Oct 3, 2005	35.30	35.90	34.17	34.70
#	Exchange	Symbol	Date	Open	High	Low	Close

Ameriprise Financial Inc NYSE:AMP 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