AutoNation Inc NYSE:AN Historical Prices

Below are the 6268 trading days of historical prices for AN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6268	NYSE	AN	Fri, Mar 1, 2024	149.77	152.50	147.67	151.98
6267	NYSE	AN	Thu, Feb 29, 2024	146.99	149.96	145.68	149.80
6266	NYSE	AN	Wed, Feb 28, 2024	144.71	146.68	143.83	144.42
6265	NYSE	AN	Tue, Feb 27, 2024	143.68	146.36	143.17	144.48
6264	NYSE	AN	Mon, Feb 26, 2024	140.09	142.15	139.54	142.02
6263	NYSE	AN	Fri, Feb 23, 2024	138.28	141.75	137.26	140.93
6262	NYSE	AN	Thu, Feb 22, 2024	138.84	139.91	136.79	138.00
6261	NYSE	AN	Wed, Feb 21, 2024	137.32	140.14	136.35	137.54
6260	NYSE	AN	Tue, Feb 20, 2024	140.44	141.20	137.09	138.38
6259	NYSE	AN	Fri, Feb 16, 2024	142.67	144.97	140.47	142.75
6258	NYSE	AN	Thu, Feb 15, 2024	144.12	146.29	141.89	143.98
6257	NYSE	AN	Wed, Feb 14, 2024	146.53	147.39	143.42	144.24
6256	NYSE	AN	Tue, Feb 13, 2024	153.24	155.00	146.29	147.82
6255	NYSE	AN	Mon, Feb 12, 2024	152.68	154.84	152.68	153.88
6254	NYSE	AN	Fri, Feb 9, 2024	147.54	152.93	146.98	152.17
6253	NYSE	AN	Thu, Feb 8, 2024	144.81	147.95	144.44	147.01
6252	NYSE	AN	Wed, Feb 7, 2024	144.98	146.58	143.20	144.42
6251	NYSE	AN	Tue, Feb 6, 2024	143.83	145.54	142.90	144.17
6250	NYSE	AN	Mon, Feb 5, 2024	144.74	146.52	142.39	143.96
6249	NYSE	AN	Fri, Feb 2, 2024	143.18	148.20	143.18	146.70
6248	NYSE	AN	Thu, Feb 1, 2024	141.11	147.16	140.88	145.63
6247	NYSE	AN	Wed, Jan 31, 2024	139.71	143.23	137.14	139.66
6246	NYSE	AN	Tue, Jan 30, 2024	142.54	145.91	142.43	143.25
6245	NYSE	AN	Mon, Jan 29, 2024	140.28	143.93	140.22	143.24
6244	NYSE	AN	Fri, Jan 26, 2024	138.40	140.28	138.30	140.20
6243	NYSE	AN	Thu, Jan 25, 2024	137.90	138.81	136.50	138.24
6242	NYSE	AN	Wed, Jan 24, 2024	141.65	141.65	136.54	136.97
6241	NYSE	AN	Tue, Jan 23, 2024	143.60	144.14	139.66	139.77
6240	NYSE	AN	Mon, Jan 22, 2024	141.27	144.09	141.20	142.65
6239	NYSE	AN	Fri, Jan 19, 2024	140.68	142.54	138.53	140.59
6238	NYSE	AN	Thu, Jan 18, 2024	140.28	141.38	139.65	140.71
6237	NYSE	AN	Wed, Jan 17, 2024	137.48	139.62	135.55	139.19
6236	NYSE	AN	Tue, Jan 16, 2024	134.39	138.20	133.13	137.80
6235	NYSE	AN	Fri, Jan 12, 2024	141.77	142.60	134.45	135.73
6234	NYSE	AN	Thu, Jan 11, 2024	141.65	141.88	137.70	141.35
6233	NYSE	AN	Wed, Jan 10, 2024	143.38	144.23	141.18	142.40
6232	NYSE	AN	Tue, Jan 9, 2024	141.88	143.39	141.09	143.20
6231	NYSE	AN	Mon, Jan 8, 2024	140.50	144.05	138.90	143.14
6230	NYSE	AN	Fri, Jan 5, 2024	140.00	142.79	139.80	140.21
6229	NYSE	AN	Thu, Jan 4, 2024	142.83	143.84	140.71	140.82
6228	NYSE	AN	Wed, Jan 3, 2024	148.43	149.03	142.66	143.35
6227	NYSE	AN	Tue, Jan 2, 2024	149.84	152.88	148.80	150.69
6226	NYSE	AN	Fri, Dec 29, 2023	150.98	151.99	149.52	150.18
6225	NYSE	AN	Thu, Dec 28, 2023	150.34	151.69	150.14	151.50
6224	NYSE	AN	Wed, Dec 27, 2023	151.60	152.37	150.25	151.11
6223	NYSE	AN	Tue, Dec 26, 2023	151.00	153.00	150.52	152.22
6222	NYSE	AN	Fri, Dec 22, 2023	151.17	152.44	149.71	150.88
6221	NYSE	AN	Thu, Dec 21, 2023	152.03	154.38	151.02	152.00
6220	NYSE	AN	Wed, Dec 20, 2023	149.82	152.04	147.85	147.89
6219	NYSE	AN	Tue, Dec 19, 2023	147.72	150.91	147.72	150.82
6218	NYSE	AN	Mon, Dec 18, 2023	148.50	149.52	146.71	146.94
6217	NYSE	AN	Fri, Dec 15, 2023	149.43	149.43	146.20	147.61
6216	NYSE	AN	Thu, Dec 14, 2023	143.54	149.54	143.54	149.11
6215	NYSE	AN	Wed, Dec 13, 2023	133.66	140.21	133.01	140.14
6214	NYSE	AN	Tue, Dec 12, 2023	135.63	135.73	133.84	133.90
6213	NYSE	AN	Mon, Dec 11, 2023	136.73	137.98	135.11	136.26
6212	NYSE	AN	Fri, Dec 8, 2023	136.48	138.36	135.50	136.10
6211	NYSE	AN	Thu, Dec 7, 2023	135.91	136.76	134.42	136.39
6210	NYSE	AN	Wed, Dec 6, 2023	136.61	140.16	134.83	135.35
6209	NYSE	AN	Tue, Dec 5, 2023	137.55	137.55	134.23	135.19
6208	NYSE	AN	Mon, Dec 4, 2023	139.57	141.50	138.04	139.12
6207	NYSE	AN	Fri, Dec 1, 2023	135.29	140.22	135.04	140.13
6206	NYSE	AN	Thu, Nov 30, 2023	134.82	135.68	133.23	135.27
6205	NYSE	AN	Wed, Nov 29, 2023	134.55	137.00	133.97	134.13
6204	NYSE	AN	Tue, Nov 28, 2023	131.34	134.46	130.35	132.58
6203	NYSE	AN	Mon, Nov 27, 2023	134.02	134.02	130.51	130.67
6202	NYSE	AN	Fri, Nov 24, 2023	132.92	135.38	132.75	135.05
6201	NYSE	AN	Wed, Nov 22, 2023	133.09	135.60	132.96	133.40
6200	NYSE	AN	Tue, Nov 21, 2023	134.12	134.45	132.27	132.76
6199	NYSE	AN	Mon, Nov 20, 2023	135.12	137.12	133.84	135.95
6198	NYSE	AN	Fri, Nov 17, 2023	133.99	135.73	132.78	135.57
6197	NYSE	AN	Thu, Nov 16, 2023	138.79	139.48	129.32	131.97
6196	NYSE	AN	Wed, Nov 15, 2023	139.08	142.05	139.08	140.39
6195	NYSE	AN	Tue, Nov 14, 2023	137.05	141.81	137.00	138.97
6194	NYSE	AN	Mon, Nov 13, 2023	130.42	132.35	130.05	132.34
6193	NYSE	AN	Fri, Nov 10, 2023	132.06	133.13	130.04	132.72
6192	NYSE	AN	Thu, Nov 9, 2023	135.50	135.60	131.00	131.38
6191	NYSE	AN	Wed, Nov 8, 2023	134.99	135.41	133.79	134.37
6190	NYSE	AN	Tue, Nov 7, 2023	137.31	137.31	134.60	134.91
6189	NYSE	AN	Mon, Nov 6, 2023	139.48	140.83	134.91	136.77
6188	NYSE	AN	Fri, Nov 3, 2023	137.43	140.92	136.62	139.96
6187	NYSE	AN	Thu, Nov 2, 2023	135.66	137.63	133.71	135.12
6186	NYSE	AN	Wed, Nov 1, 2023	129.48	132.95	126.60	132.95
6185	NYSE	AN	Tue, Oct 31, 2023	130.28	133.04	128.33	130.08
6184	NYSE	AN	Mon, Oct 30, 2023	130.54	131.12	123.81	129.22
6183	NYSE	AN	Fri, Oct 27, 2023	135.00	136.00	129.16	130.54
6182	NYSE	AN	Thu, Oct 26, 2023	129.33	131.88	128.30	130.42
6181	NYSE	AN	Wed, Oct 25, 2023	128.56	128.75	125.58	127.87
6180	NYSE	AN	Tue, Oct 24, 2023	129.73	132.35	128.59	129.37
6179	NYSE	AN	Mon, Oct 23, 2023	132.66	133.97	131.00	131.37
6178	NYSE	AN	Fri, Oct 20, 2023	134.27	134.92	133.04	133.70
6177	NYSE	AN	Thu, Oct 19, 2023	137.14	138.08	133.12	133.85
6176	NYSE	AN	Wed, Oct 18, 2023	137.09	138.93	135.61	137.45
6175	NYSE	AN	Tue, Oct 17, 2023	138.01	140.64	137.09	138.33
6174	NYSE	AN	Mon, Oct 16, 2023	137.08	139.76	135.64	138.67
6173	NYSE	AN	Fri, Oct 13, 2023	136.63	136.90	133.95	135.11
6172	NYSE	AN	Thu, Oct 12, 2023	139.64	139.97	134.05	136.13
6171	NYSE	AN	Wed, Oct 11, 2023	143.07	144.60	138.48	139.72
6170	NYSE	AN	Tue, Oct 10, 2023	138.35	143.53	137.60	142.61
6169	NYSE	AN	Mon, Oct 9, 2023	135.45	138.33	133.88	137.48
6168	NYSE	AN	Fri, Oct 6, 2023	135.09	139.69	133.83	136.76
6167	NYSE	AN	Thu, Oct 5, 2023	141.08	142.53	134.86	135.30
6166	NYSE	AN	Wed, Oct 4, 2023	143.35	144.71	141.31	141.73
6165	NYSE	AN	Tue, Oct 3, 2023	144.88	145.92	142.80	143.46
6164	NYSE	AN	Mon, Oct 2, 2023	151.02	152.00	145.75	145.98
6163	NYSE	AN	Fri, Sep 29, 2023	153.25	154.72	150.80	151.40
6162	NYSE	AN	Thu, Sep 28, 2023	146.76	153.85	145.56	152.59
6161	NYSE	AN	Wed, Sep 27, 2023	151.49	154.43	151.46	152.66
6160	NYSE	AN	Tue, Sep 26, 2023	149.69	151.95	149.02	150.64
6159	NYSE	AN	Mon, Sep 25, 2023	150.00	153.50	149.97	151.00
6158	NYSE	AN	Fri, Sep 22, 2023	152.81	154.29	149.78	149.88
6157	NYSE	AN	Thu, Sep 21, 2023	153.44	154.40	150.15	152.53
6156	NYSE	AN	Wed, Sep 20, 2023	155.85	157.45	154.08	154.15
6155	NYSE	AN	Tue, Sep 19, 2023	155.84	156.80	153.45	155.43
6154	NYSE	AN	Mon, Sep 18, 2023	152.90	156.19	152.83	155.38
6153	NYSE	AN	Fri, Sep 15, 2023	158.16	158.36	149.50	152.61
6152	NYSE	AN	Thu, Sep 14, 2023	152.86	159.31	152.28	159.22
6151	NYSE	AN	Wed, Sep 13, 2023	152.26	153.28	150.12	151.68
6150	NYSE	AN	Tue, Sep 12, 2023	150.73	153.34	150.62	151.36
6149	NYSE	AN	Mon, Sep 11, 2023	154.30	155.10	149.06	150.80
6148	NYSE	AN	Fri, Sep 8, 2023	152.00	154.59	150.99	152.04
6147	NYSE	AN	Thu, Sep 7, 2023	156.75	157.13	152.30	152.44
6146	NYSE	AN	Wed, Sep 6, 2023	159.23	160.67	154.44	156.45
6145	NYSE	AN	Tue, Sep 5, 2023	158.55	160.28	154.36	159.20
6144	NYSE	AN	Fri, Sep 1, 2023	158.75	160.98	158.52	160.66
6143	NYSE	AN	Thu, Aug 31, 2023	159.12	159.85	156.66	157.09
6142	NYSE	AN	Wed, Aug 30, 2023	156.93	160.22	156.86	159.10
6141	NYSE	AN	Tue, Aug 29, 2023	155.13	158.28	154.76	157.33
6140	NYSE	AN	Mon, Aug 28, 2023	154.16	157.24	153.73	155.18
6139	NYSE	AN	Fri, Aug 25, 2023	156.64	157.02	152.42	153.93
6138	NYSE	AN	Thu, Aug 24, 2023	159.16	159.24	154.41	155.76
6137	NYSE	AN	Wed, Aug 23, 2023	157.03	161.82	156.36	160.85
6136	NYSE	AN	Tue, Aug 22, 2023	160.40	161.87	157.93	158.19
6135	NYSE	AN	Mon, Aug 21, 2023	158.79	162.01	158.31	160.77
6134	NYSE	AN	Fri, Aug 18, 2023	153.80	158.39	153.52	157.98
6133	NYSE	AN	Thu, Aug 17, 2023	155.63	156.63	154.32	154.34
6132	NYSE	AN	Wed, Aug 16, 2023	157.13	158.42	154.23	154.56
6131	NYSE	AN	Tue, Aug 15, 2023	159.89	160.81	156.41	156.64
6130	NYSE	AN	Mon, Aug 14, 2023	159.10	160.99	158.31	160.69
6129	NYSE	AN	Fri, Aug 11, 2023	153.86	161.27	152.46	160.03
6128	NYSE	AN	Thu, Aug 10, 2023	154.41	155.32	152.26	154.25
6127	NYSE	AN	Wed, Aug 9, 2023	155.88	156.73	152.77	154.18
6126	NYSE	AN	Tue, Aug 8, 2023	154.44	157.31	153.76	155.88
6125	NYSE	AN	Mon, Aug 7, 2023	156.58	157.34	155.04	156.52
6124	NYSE	AN	Fri, Aug 4, 2023	158.91	158.91	155.93	156.00
6123	NYSE	AN	Thu, Aug 3, 2023	157.56	159.82	156.97	159.08
6122	NYSE	AN	Wed, Aug 2, 2023	159.42	161.48	157.55	158.54
6121	NYSE	AN	Tue, Aug 1, 2023	159.23	161.81	158.77	159.98
6120	NYSE	AN	Mon, Jul 31, 2023	157.74	161.00	157.22	160.98
6119	NYSE	AN	Fri, Jul 28, 2023	156.70	158.30	154.04	157.80
6118	NYSE	AN	Thu, Jul 27, 2023	157.53	159.08	155.22	156.42
6117	NYSE	AN	Wed, Jul 26, 2023	152.59	156.45	151.77	156.01
6116	NYSE	AN	Tue, Jul 25, 2023	149.79	153.51	149.50	152.43
6115	NYSE	AN	Mon, Jul 24, 2023	154.38	155.39	149.39	150.16
6114	NYSE	AN	Fri, Jul 21, 2023	175.00	175.00	154.80	155.11
6113	NYSE	AN	Thu, Jul 20, 2023	181.46	181.68	176.51	176.92
6112	NYSE	AN	Wed, Jul 19, 2023	181.44	182.08	178.55	181.47
6111	NYSE	AN	Tue, Jul 18, 2023	176.75	180.91	176.65	179.67
6110	NYSE	AN	Mon, Jul 17, 2023	175.65	177.77	174.16	177.07
6109	NYSE	AN	Fri, Jul 14, 2023	177.69	178.48	174.84	176.07
6108	NYSE	AN	Thu, Jul 13, 2023	177.28	179.50	175.70	178.16
6107	NYSE	AN	Wed, Jul 12, 2023	178.92	180.68	177.59	177.90
6106	NYSE	AN	Tue, Jul 11, 2023	174.69	178.13	174.18	177.17
6105	NYSE	AN	Mon, Jul 10, 2023	170.85	174.24	169.85	173.33
6104	NYSE	AN	Fri, Jul 7, 2023	169.00	173.67	169.00	171.34
6103	NYSE	AN	Thu, Jul 6, 2023	167.35	170.42	166.39	168.99
6102	NYSE	AN	Wed, Jul 5, 2023	166.48	170.48	166.31	167.78
6101	NYSE	AN	Mon, Jul 3, 2023	166.90	167.67	165.04	166.51
6100	NYSE	AN	Fri, Jun 30, 2023	164.19	165.55	162.62	164.61
6099	NYSE	AN	Thu, Jun 29, 2023	164.48	166.27	163.17	163.78
6098	NYSE	AN	Wed, Jun 28, 2023	158.76	164.17	158.76	164.08
6097	NYSE	AN	Tue, Jun 27, 2023	155.00	159.73	154.13	159.47
6096	NYSE	AN	Mon, Jun 26, 2023	154.75	156.54	153.38	155.17
6095	NYSE	AN	Fri, Jun 23, 2023	152.79	157.52	152.34	154.61
6094	NYSE	AN	Thu, Jun 22, 2023	151.28	154.36	150.15	153.22
6093	NYSE	AN	Wed, Jun 21, 2023	150.48	152.68	148.91	151.68
6092	NYSE	AN	Tue, Jun 20, 2023	149.13	152.15	148.52	150.02
6091	NYSE	AN	Fri, Jun 16, 2023	151.85	153.20	148.34	149.16
6090	NYSE	AN	Thu, Jun 15, 2023	147.62	151.82	146.41	151.49
6089	NYSE	AN	Wed, Jun 14, 2023	150.86	152.48	145.87	148.49
6088	NYSE	AN	Tue, Jun 13, 2023	146.96	152.00	145.83	151.42
6087	NYSE	AN	Mon, Jun 12, 2023	141.95	143.91	140.00	143.58
6086	NYSE	AN	Fri, Jun 9, 2023	145.23	146.16	141.53	141.97
6085	NYSE	AN	Thu, Jun 8, 2023	145.12	145.50	142.41	145.23
6084	NYSE	AN	Wed, Jun 7, 2023	140.88	145.70	139.98	144.61
6083	NYSE	AN	Tue, Jun 6, 2023	136.29	140.50	136.29	140.06
6082	NYSE	AN	Mon, Jun 5, 2023	138.56	137.67	134.93	139.57
6081	NYSE	AN	Fri, Jun 2, 2023	132.11	140.01	132.11	139.57
6080	NYSE	AN	Thu, Jun 1, 2023	130.98	132.85	130.02	131.58
6079	NYSE	AN	Wed, May 31, 2023	136.70	137.43	129.91	130.92
6078	NYSE	AN	Tue, May 30, 2023	138.13	141.39	138.13	140.60
6077	NYSE	AN	Fri, May 26, 2023	136.10	137.82	135.20	137.31
6076	NYSE	AN	Thu, May 25, 2023	138.04	139.05	133.73	135.86
6075	NYSE	AN	Wed, May 24, 2023	137.63	137.78	134.27	137.37
6074	NYSE	AN	Tue, May 23, 2023	133.73	139.18	133.73	136.98
6073	NYSE	AN	Mon, May 22, 2023	133.93	134.64	133.05	134.09
6072	NYSE	AN	Fri, May 19, 2023	136.10	136.10	132.27	133.17
6071	NYSE	AN	Thu, May 18, 2023	134.95	136.43	134.09	136.01
6070	NYSE	AN	Wed, May 17, 2023	131.95	136.93	131.69	135.01
6069	NYSE	AN	Tue, May 16, 2023	131.16	132.50	130.01	131.11
6068	NYSE	AN	Mon, May 15, 2023	131.63	134.29	130.72	133.20
6067	NYSE	AN	Fri, May 12, 2023	133.62	134.46	130.90	131.86
6066	NYSE	AN	Thu, May 11, 2023	132.59	134.68	131.52	132.61
6065	NYSE	AN	Wed, May 10, 2023	136.50	137.20	133.07	133.10
6064	NYSE	AN	Tue, May 9, 2023	133.90	136.10	133.33	135.13
6063	NYSE	AN	Mon, May 8, 2023	133.87	135.57	132.50	134.74
6062	NYSE	AN	Fri, May 5, 2023	130.90	134.18	130.51	133.22
6061	NYSE	AN	Thu, May 4, 2023	131.08	131.87	128.25	129.42
6060	NYSE	AN	Wed, May 3, 2023	135.00	137.09	132.16	132.25
6059	NYSE	AN	Tue, May 2, 2023	136.23	136.70	132.40	134.84
6058	NYSE	AN	Mon, May 1, 2023	132.56	138.59	131.81	136.99
6057	NYSE	AN	Fri, Apr 28, 2023	131.47	132.86	130.47	131.70
6056	NYSE	AN	Thu, Apr 27, 2023	128.09	131.86	128.09	131.83
6055	NYSE	AN	Wed, Apr 26, 2023	128.81	131.34	128.00	128.46
6054	NYSE	AN	Tue, Apr 25, 2023	131.75	132.25	128.86	129.03
6053	NYSE	AN	Mon, Apr 24, 2023	132.69	135.05	131.92	132.71
6052	NYSE	AN	Fri, Apr 21, 2023	130.46	133.73	127.46	133.37
6051	NYSE	AN	Thu, Apr 20, 2023	136.98	137.43	130.63	130.75
6050	NYSE	AN	Wed, Apr 19, 2023	135.00	137.18	133.13	136.32
6049	NYSE	AN	Tue, Apr 18, 2023	135.84	138.15	135.05	136.77
6048	NYSE	AN	Mon, Apr 17, 2023	135.06	136.30	133.21	134.64
6047	NYSE	AN	Fri, Apr 14, 2023	133.23	135.67	132.77	134.90
6046	NYSE	AN	Thu, Apr 13, 2023	133.09	133.19	129.47	132.54
6045	NYSE	AN	Wed, Apr 12, 2023	134.91	134.91	130.80	131.80
6044	NYSE	AN	Tue, Apr 11, 2023	130.49	134.93	130.05	133.39
6043	NYSE	AN	Mon, Apr 10, 2023	125.92	130.41	124.47	129.00
6042	NYSE	AN	Thu, Apr 6, 2023	128.38	128.38	126.14	126.26
6041	NYSE	AN	Wed, Apr 5, 2023	129.97	131.16	127.26	128.85
6040	NYSE	AN	Tue, Apr 4, 2023	135.31	135.74	130.41	131.33
6039	NYSE	AN	Mon, Apr 3, 2023	134.46	136.19	134.11	135.36
6038	NYSE	AN	Fri, Mar 31, 2023	132.39	134.42	132.00	134.36
6037	NYSE	AN	Thu, Mar 30, 2023	132.17	133.67	131.17	131.43
6036	NYSE	AN	Wed, Mar 29, 2023	128.86	130.71	127.89	130.42
6035	NYSE	AN	Tue, Mar 28, 2023	127.00	129.78	127.00	128.31
6034	NYSE	AN	Mon, Mar 27, 2023	126.27	127.71	125.80	127.42
6033	NYSE	AN	Fri, Mar 24, 2023	123.28	125.18	120.85	124.62
6032	NYSE	AN	Thu, Mar 23, 2023	127.26	128.57	123.02	124.74
6031	NYSE	AN	Wed, Mar 22, 2023	131.11	131.35	126.36	126.39
6030	NYSE	AN	Tue, Mar 21, 2023	130.56	132.77	128.92	129.85
6029	NYSE	AN	Mon, Mar 20, 2023	128.31	131.94	126.90	127.43
6028	NYSE	AN	Fri, Mar 17, 2023	128.45	129.00	125.35	126.55
6027	NYSE	AN	Thu, Mar 16, 2023	123.72	130.11	123.30	130.07
6026	NYSE	AN	Wed, Mar 15, 2023	123.66	125.73	120.26	125.51
6025	NYSE	AN	Tue, Mar 14, 2023	134.74	135.59	126.21	127.37
6024	NYSE	AN	Mon, Mar 13, 2023	135.22	135.70	131.23	131.58
6023	NYSE	AN	Fri, Mar 10, 2023	139.81	139.81	134.15	138.22
6022	NYSE	AN	Thu, Mar 9, 2023	142.42	145.20	140.72	141.03
6021	NYSE	AN	Wed, Mar 8, 2023	141.53	144.58	141.00	142.53
6020	NYSE	AN	Tue, Mar 7, 2023	139.09	141.75	139.00	140.68
6019	NYSE	AN	Mon, Mar 6, 2023	140.55	142.25	138.88	138.99
6018	NYSE	AN	Fri, Mar 3, 2023	136.95	140.58	135.85	140.55
6017	NYSE	AN	Thu, Mar 2, 2023	136.66	137.06	135.49	136.28
6016	NYSE	AN	Wed, Mar 1, 2023	135.46	137.98	134.65	137.24
6015	NYSE	AN	Tue, Feb 28, 2023	139.08	140.75	136.47	136.51
6014	NYSE	AN	Mon, Feb 27, 2023	141.36	141.75	138.66	139.72
6013	NYSE	AN	Fri, Feb 24, 2023	139.36	141.09	137.72	139.25
6012	NYSE	AN	Thu, Feb 23, 2023	144.94	145.48	140.37	141.86
6011	NYSE	AN	Wed, Feb 22, 2023	144.46	147.50	143.42	143.85
6010	NYSE	AN	Tue, Feb 21, 2023	153.39	154.40	143.11	143.38
6009	NYSE	AN	Fri, Feb 17, 2023	146.75	158.30	146.02	157.30
6008	NYSE	AN	Thu, Feb 16, 2023	138.28	142.36	137.80	141.26
6007	NYSE	AN	Wed, Feb 15, 2023	137.32	141.04	135.76	140.49
6006	NYSE	AN	Tue, Feb 14, 2023	134.84	140.56	133.68	140.07
6005	NYSE	AN	Mon, Feb 13, 2023	133.69	135.81	132.98	135.60
6004	NYSE	AN	Fri, Feb 10, 2023	133.22	134.01	132.11	133.85
6003	NYSE	AN	Thu, Feb 9, 2023	133.91	136.20	133.03	133.68
6002	NYSE	AN	Wed, Feb 8, 2023	133.15	134.54	131.78	133.09
6001	NYSE	AN	Tue, Feb 7, 2023	133.32	134.20	131.12	133.16
6000	NYSE	AN	Mon, Feb 6, 2023	136.74	137.85	132.81	134.78
5999	NYSE	AN	Fri, Feb 3, 2023	136.14	140.52	135.53	136.88
5998	NYSE	AN	Thu, Feb 2, 2023	131.49	140.45	130.34	137.88
5997	NYSE	AN	Wed, Feb 1, 2023	126.24	130.63	125.53	130.00
5996	NYSE	AN	Tue, Jan 31, 2023	124.00	126.73	123.41	126.72
5995	NYSE	AN	Mon, Jan 30, 2023	120.48	124.96	120.48	123.19
5994	NYSE	AN	Fri, Jan 27, 2023	117.83	121.40	117.06	121.38
5993	NYSE	AN	Thu, Jan 26, 2023	116.50	117.59	115.00	117.50
5992	NYSE	AN	Wed, Jan 25, 2023	114.44	116.23	113.50	115.74
5991	NYSE	AN	Tue, Jan 24, 2023	115.74	115.88	113.51	114.39
5990	NYSE	AN	Mon, Jan 23, 2023	114.34	117.30	114.34	115.66
5989	NYSE	AN	Fri, Jan 20, 2023	111.29	113.97	111.00	113.78
5988	NYSE	AN	Thu, Jan 19, 2023	109.52	110.78	107.70	110.57
5987	NYSE	AN	Wed, Jan 18, 2023	111.13	113.81	109.59	110.26
5986	NYSE	AN	Tue, Jan 17, 2023	105.41	110.38	104.31	109.88
5985	NYSE	AN	Fri, Jan 13, 2023	111.87	113.25	107.82	110.51
5984	NYSE	AN	Thu, Jan 12, 2023	116.01	116.50	113.82	115.92
5983	NYSE	AN	Wed, Jan 11, 2023	113.44	116.94	113.44	115.47
5982	NYSE	AN	Tue, Jan 10, 2023	111.04	113.32	110.98	113.15
5981	NYSE	AN	Mon, Jan 9, 2023	111.31	111.89	109.70	110.49
5980	NYSE	AN	Fri, Jan 6, 2023	109.98	111.20	108.65	111.00
5979	NYSE	AN	Thu, Jan 5, 2023	109.05	109.62	107.64	109.11
5978	NYSE	AN	Wed, Jan 4, 2023	107.99	110.65	107.99	110.64
5977	NYSE	AN	Tue, Jan 3, 2023	108.42	109.65	106.95	107.22
5976	NYSE	AN	Fri, Dec 30, 2022	106.59	107.85	106.25	107.30
5975	NYSE	AN	Thu, Dec 29, 2022	106.63	108.35	106.27	107.50
5974	NYSE	AN	Wed, Dec 28, 2022	107.00	108.08	105.37	105.75
5973	NYSE	AN	Tue, Dec 27, 2022	107.06	108.23	105.95	107.00
5972	NYSE	AN	Fri, Dec 23, 2022	105.00	107.23	104.72	107.14
5971	NYSE	AN	Thu, Dec 22, 2022	101.08	105.03	99.72	104.99
5970	NYSE	AN	Wed, Dec 21, 2022	104.90	106.00	103.19	104.19
5969	NYSE	AN	Tue, Dec 20, 2022	107.26	108.04	103.67	103.77
5968	NYSE	AN	Mon, Dec 19, 2022	111.62	111.87	107.19	108.19
5967	NYSE	AN	Fri, Dec 16, 2022	112.18	113.31	110.94	111.69
5966	NYSE	AN	Thu, Dec 15, 2022	113.59	115.05	112.13	114.41
5965	NYSE	AN	Wed, Dec 14, 2022	112.72	115.93	111.50	114.43
5964	NYSE	AN	Tue, Dec 13, 2022	119.79	119.89	113.21	113.76
5963	NYSE	AN	Mon, Dec 12, 2022	116.53	118.16	115.15	117.06
5962	NYSE	AN	Fri, Dec 9, 2022	116.58	117.85	115.08	116.24
5961	NYSE	AN	Thu, Dec 8, 2022	119.41	120.55	117.22	117.80
5960	NYSE	AN	Wed, Dec 7, 2022	119.63	121.25	118.21	119.35
5959	NYSE	AN	Tue, Dec 6, 2022	117.14	120.03	116.65	120.00
5958	NYSE	AN	Mon, Dec 5, 2022	119.86	119.86	116.66	117.37
5957	NYSE	AN	Fri, Dec 2, 2022	119.97	121.90	119.97	121.05
5956	NYSE	AN	Thu, Dec 1, 2022	124.03	125.37	121.01	121.17
5955	NYSE	AN	Wed, Nov 30, 2022	122.70	124.48	120.82	123.91
5954	NYSE	AN	Tue, Nov 29, 2022	118.93	123.22	118.70	122.77
5953	NYSE	AN	Mon, Nov 28, 2022	119.02	120.63	118.57	119.35
5952	NYSE	AN	Fri, Nov 25, 2022	118.56	121.19	118.25	120.28
5951	NYSE	AN	Wed, Nov 23, 2022	119.91	120.45	118.31	119.17
5950	NYSE	AN	Tue, Nov 22, 2022	119.77	121.34	118.63	120.00
5949	NYSE	AN	Mon, Nov 21, 2022	118.88	119.40	116.96	118.34
5948	NYSE	AN	Fri, Nov 18, 2022	122.47	122.47	118.16	119.70
5947	NYSE	AN	Thu, Nov 17, 2022	118.00	120.67	116.16	120.63
5946	NYSE	AN	Wed, Nov 16, 2022	118.37	120.36	117.87	120.25
5945	NYSE	AN	Tue, Nov 15, 2022	122.12	125.17	120.32	120.69
5944	NYSE	AN	Mon, Nov 14, 2022	119.61	122.26	118.21	120.50
5943	NYSE	AN	Fri, Nov 11, 2022	120.53	122.00	118.96	120.61
5942	NYSE	AN	Thu, Nov 10, 2022	115.00	121.67	115.00	119.66
5941	NYSE	AN	Wed, Nov 9, 2022	111.84	114.35	111.17	111.33
5940	NYSE	AN	Tue, Nov 8, 2022	111.46	113.74	110.15	113.01
5939	NYSE	AN	Mon, Nov 7, 2022	107.22	110.65	106.06	110.54
5938	NYSE	AN	Fri, Nov 4, 2022	108.08	109.63	104.85	106.15
5937	NYSE	AN	Thu, Nov 3, 2022	104.75	109.23	103.96	106.98
5936	NYSE	AN	Wed, Nov 2, 2022	110.99	111.22	106.10	106.30
5935	NYSE	AN	Tue, Nov 1, 2022	107.74	112.56	106.70	111.75
5934	NYSE	AN	Mon, Oct 31, 2022	106.00	108.20	105.55	106.31
5933	NYSE	AN	Fri, Oct 28, 2022	103.71	106.80	102.35	106.10
5932	NYSE	AN	Thu, Oct 27, 2022	103.17	110.85	103.17	105.22
5931	NYSE	AN	Wed, Oct 26, 2022	103.79	104.69	101.28	102.41
5930	NYSE	AN	Tue, Oct 25, 2022	100.77	103.75	100.63	103.21
5929	NYSE	AN	Mon, Oct 24, 2022	97.00	100.67	96.24	100.60
5928	NYSE	AN	Fri, Oct 21, 2022	95.42	98.27	95.29	96.90
5927	NYSE	AN	Thu, Oct 20, 2022	98.09	99.35	94.92	95.60
5926	NYSE	AN	Wed, Oct 19, 2022	99.99	101.79	95.97	97.65
5925	NYSE	AN	Tue, Oct 18, 2022	103.50	105.01	101.78	102.10
5924	NYSE	AN	Mon, Oct 17, 2022	102.80	104.25	100.89	101.50
5923	NYSE	AN	Fri, Oct 14, 2022	105.74	106.57	101.15	101.34
5922	NYSE	AN	Thu, Oct 13, 2022	103.36	106.08	101.74	104.94
5921	NYSE	AN	Wed, Oct 12, 2022	103.70	106.20	103.24	104.53
5920	NYSE	AN	Tue, Oct 11, 2022	101.65	104.84	101.61	103.47
5919	NYSE	AN	Mon, Oct 10, 2022	101.18	103.20	101.02	101.95
5918	NYSE	AN	Fri, Oct 7, 2022	100.59	101.12	99.71	100.82
5917	NYSE	AN	Thu, Oct 6, 2022	102.87	104.18	100.06	101.03
5916	NYSE	AN	Wed, Oct 5, 2022	106.57	106.57	103.18	104.94
5915	NYSE	AN	Tue, Oct 4, 2022	107.85	108.76	106.05	107.84
5914	NYSE	AN	Mon, Oct 3, 2022	102.82	108.15	102.60	106.01
5913	NYSE	AN	Fri, Sep 30, 2022	100.00	104.63	99.42	101.87
5912	NYSE	AN	Thu, Sep 29, 2022	105.08	105.23	98.35	100.77
5911	NYSE	AN	Wed, Sep 28, 2022	108.00	112.68	108.00	112.43
5910	NYSE	AN	Tue, Sep 27, 2022	106.00	108.38	105.98	107.41
5909	NYSE	AN	Mon, Sep 26, 2022	106.08	108.03	105.23	105.36
5908	NYSE	AN	Fri, Sep 23, 2022	104.95	106.99	103.79	106.96
5907	NYSE	AN	Thu, Sep 22, 2022	107.79	109.32	106.21	106.99
5906	NYSE	AN	Wed, Sep 21, 2022	108.23	110.21	107.44	107.54
5905	NYSE	AN	Tue, Sep 20, 2022	109.50	109.76	106.32	107.52
5904	NYSE	AN	Mon, Sep 19, 2022	108.84	112.02	108.09	110.68
5903	NYSE	AN	Fri, Sep 16, 2022	109.35	111.27	108.62	109.52
5902	NYSE	AN	Thu, Sep 15, 2022	111.05	112.97	109.26	110.72
5901	NYSE	AN	Wed, Sep 14, 2022	110.95	111.36	106.78	111.28
5900	NYSE	AN	Tue, Sep 13, 2022	113.50	114.17	110.45	110.63
5899	NYSE	AN	Mon, Sep 12, 2022	117.93	120.10	116.29	116.67
5898	NYSE	AN	Fri, Sep 9, 2022	116.85	119.20	116.51	117.51
5897	NYSE	AN	Thu, Sep 8, 2022	117.86	118.97	116.08	117.58
5896	NYSE	AN	Wed, Sep 7, 2022	115.84	119.82	115.29	119.45
5895	NYSE	AN	Tue, Sep 6, 2022	121.90	122.33	115.64	116.24
5894	NYSE	AN	Fri, Sep 2, 2022	124.46	125.15	121.71	122.54
5893	NYSE	AN	Thu, Sep 1, 2022	123.69	125.05	121.81	123.59
5892	NYSE	AN	Wed, Aug 31, 2022	124.82	125.73	123.01	124.60
5891	NYSE	AN	Tue, Aug 30, 2022	128.23	128.23	124.31	125.55
5890	NYSE	AN	Mon, Aug 29, 2022	125.34	127.95	124.50	127.36
5889	NYSE	AN	Fri, Aug 26, 2022	130.15	130.24	125.39	126.35
5888	NYSE	AN	Thu, Aug 25, 2022	125.63	129.53	125.63	129.14
5887	NYSE	AN	Wed, Aug 24, 2022	124.58	126.29	123.28	126.08
5886	NYSE	AN	Tue, Aug 23, 2022	125.75	126.88	124.71	124.82
5885	NYSE	AN	Mon, Aug 22, 2022	123.32	125.27	123.00	124.42
5884	NYSE	AN	Fri, Aug 19, 2022	125.46	126.06	124.13	125.58
5883	NYSE	AN	Thu, Aug 18, 2022	126.80	127.21	125.21	126.64
5882	NYSE	AN	Wed, Aug 17, 2022	131.30	131.30	125.61	127.20
5881	NYSE	AN	Tue, Aug 16, 2022	124.29	135.57	124.29	132.49
5880	NYSE	AN	Mon, Aug 15, 2022	124.22	124.63	122.77	123.52
5879	NYSE	AN	Fri, Aug 12, 2022	124.00	125.23	123.00	124.71
5878	NYSE	AN	Thu, Aug 11, 2022	124.59	126.28	123.57	123.84
5877	NYSE	AN	Wed, Aug 10, 2022	124.01	125.66	122.13	123.25
5876	NYSE	AN	Tue, Aug 9, 2022	122.53	122.64	119.27	121.14
5875	NYSE	AN	Mon, Aug 8, 2022	121.17	125.73	121.13	123.05
5874	NYSE	AN	Fri, Aug 5, 2022	118.66	121.48	118.04	120.85
5873	NYSE	AN	Thu, Aug 4, 2022	119.15	121.28	119.15	119.71
5872	NYSE	AN	Wed, Aug 3, 2022	117.71	120.87	116.65	120.08
5871	NYSE	AN	Tue, Aug 2, 2022	119.45	119.51	115.67	116.23
5870	NYSE	AN	Mon, Aug 1, 2022	117.83	121.49	117.83	120.48
5869	NYSE	AN	Fri, Jul 29, 2022	117.79	119.72	115.15	118.74
5868	NYSE	AN	Thu, Jul 28, 2022	112.24	117.96	110.78	117.40
5867	NYSE	AN	Wed, Jul 27, 2022	112.06	112.74	110.09	112.61
5866	NYSE	AN	Tue, Jul 26, 2022	111.89	114.81	110.43	111.05
5865	NYSE	AN	Mon, Jul 25, 2022	120.23	120.83	113.74	114.06
5864	NYSE	AN	Fri, Jul 22, 2022	117.00	121.71	115.98	117.07
5863	NYSE	AN	Thu, Jul 21, 2022	120.19	122.09	114.80	115.62
5862	NYSE	AN	Wed, Jul 20, 2022	123.50	123.93	117.34	122.18
5861	NYSE	AN	Tue, Jul 19, 2022	118.84	124.99	118.84	124.14
5860	NYSE	AN	Mon, Jul 18, 2022	115.69	119.07	115.59	117.15
5859	NYSE	AN	Fri, Jul 15, 2022	112.92	115.83	112.06	114.46
5858	NYSE	AN	Thu, Jul 14, 2022	110.79	112.24	108.75	111.63
5857	NYSE	AN	Wed, Jul 13, 2022	113.12	114.43	110.40	113.78
5856	NYSE	AN	Tue, Jul 12, 2022	112.80	116.74	112.42	114.30
5855	NYSE	AN	Mon, Jul 11, 2022	113.40	114.78	112.31	112.66
5854	NYSE	AN	Fri, Jul 8, 2022	116.42	116.43	113.66	113.80
5853	NYSE	AN	Thu, Jul 7, 2022	113.22	116.58	113.04	115.18
5852	NYSE	AN	Wed, Jul 6, 2022	116.85	118.10	111.79	112.66
5851	NYSE	AN	Tue, Jul 5, 2022	112.50	117.57	111.21	116.79
5850	NYSE	AN	Fri, Jul 1, 2022	112.04	115.98	111.75	114.81
5849	NYSE	AN	Thu, Jun 30, 2022	114.37	114.82	109.51	111.76
5848	NYSE	AN	Wed, Jun 29, 2022	116.30	116.85	114.38	116.58
5847	NYSE	AN	Tue, Jun 28, 2022	117.46	119.48	115.40	115.81
5846	NYSE	AN	Mon, Jun 27, 2022	117.47	118.17	115.39	116.96
5845	NYSE	AN	Fri, Jun 24, 2022	112.50	116.82	111.71	116.33
5844	NYSE	AN	Thu, Jun 23, 2022	113.17	113.39	109.81	111.70
5843	NYSE	AN	Wed, Jun 22, 2022	110.59	113.08	109.81	112.45
5842	NYSE	AN	Tue, Jun 21, 2022	112.79	113.95	110.76	111.49
5841	NYSE	AN	Fri, Jun 17, 2022	104.84	111.20	104.45	110.64
5840	NYSE	AN	Thu, Jun 16, 2022	110.80	110.93	103.44	104.77
5839	NYSE	AN	Wed, Jun 15, 2022	115.90	117.08	111.62	113.40
5838	NYSE	AN	Tue, Jun 14, 2022	111.72	116.08	110.97	115.07
5837	NYSE	AN	Mon, Jun 13, 2022	117.75	118.11	110.52	111.41
5836	NYSE	AN	Fri, Jun 10, 2022	121.03	126.14	118.43	120.12
5835	NYSE	AN	Thu, Jun 9, 2022	121.70	124.47	120.52	122.76
5834	NYSE	AN	Wed, Jun 8, 2022	122.00	123.93	121.08	121.34
5833	NYSE	AN	Tue, Jun 7, 2022	120.73	123.14	119.03	122.41
5832	NYSE	AN	Mon, Jun 6, 2022	121.60	124.79	118.77	122.78
5831	NYSE	AN	Fri, Jun 3, 2022	119.08	121.42	117.67	121.20
5830	NYSE	AN	Thu, Jun 2, 2022	121.21	122.82	120.08	120.80
5829	NYSE	AN	Wed, Jun 1, 2022	120.48	121.38	117.19	120.88
5828	NYSE	AN	Tue, May 31, 2022	121.79	121.90	117.72	119.56
5827	NYSE	AN	Fri, May 27, 2022	118.36	122.23	118.36	122.13
5826	NYSE	AN	Thu, May 26, 2022	116.00	118.93	114.08	118.36
5825	NYSE	AN	Wed, May 25, 2022	108.55	115.44	108.55	114.84
5824	NYSE	AN	Tue, May 24, 2022	109.99	110.51	107.53	110.20
5823	NYSE	AN	Mon, May 23, 2022	109.07	109.07	105.48	107.41
5822	NYSE	AN	Fri, May 20, 2022	110.01	110.66	102.53	108.39
5821	NYSE	AN	Thu, May 19, 2022	109.24	110.99	108.00	109.76
5820	NYSE	AN	Wed, May 18, 2022	120.32	120.34	109.15	110.39
5819	NYSE	AN	Tue, May 17, 2022	123.04	124.67	120.71	122.66
5818	NYSE	AN	Mon, May 16, 2022	122.56	124.55	120.81	122.19
5817	NYSE	AN	Fri, May 13, 2022	120.23	125.66	119.90	123.68
5816	NYSE	AN	Thu, May 12, 2022	117.60	120.84	116.31	118.67
5815	NYSE	AN	Wed, May 11, 2022	118.19	122.18	116.66	118.38
5814	NYSE	AN	Tue, May 10, 2022	122.09	122.25	114.57	117.43
5813	NYSE	AN	Mon, May 9, 2022	122.80	124.24	120.46	121.51
5812	NYSE	AN	Fri, May 6, 2022	123.29	124.98	122.00	123.82
5811	NYSE	AN	Thu, May 5, 2022	125.88	125.88	121.23	122.86
5810	NYSE	AN	Wed, May 4, 2022	123.20	126.39	121.84	126.14
5809	NYSE	AN	Tue, May 3, 2022	119.43	123.58	118.32	123.18
5808	NYSE	AN	Mon, May 2, 2022	116.42	120.00	115.35	119.74
5807	NYSE	AN	Fri, Apr 29, 2022	115.12	117.80	115.06	115.91
5806	NYSE	AN	Thu, Apr 28, 2022	114.96	117.05	111.80	116.25
5805	NYSE	AN	Wed, Apr 27, 2022	116.95	117.71	112.50	113.81
5804	NYSE	AN	Tue, Apr 26, 2022	114.74	117.72	113.81	116.15
5803	NYSE	AN	Mon, Apr 25, 2022	106.48	116.19	106.39	115.57
5802	NYSE	AN	Fri, Apr 22, 2022	102.09	108.77	99.82	106.37
5801	NYSE	AN	Thu, Apr 21, 2022	106.44	107.44	98.93	101.84
5800	NYSE	AN	Wed, Apr 20, 2022	110.00	111.65	105.17	105.61
5799	NYSE	AN	Tue, Apr 19, 2022	103.51	108.76	103.51	108.64
5798	NYSE	AN	Mon, Apr 18, 2022	100.63	103.40	100.04	103.12
5797	NYSE	AN	Thu, Apr 14, 2022	101.15	103.08	100.63	101.46
5796	NYSE	AN	Wed, Apr 13, 2022	101.13	102.31	98.02	100.46
5795	NYSE	AN	Tue, Apr 12, 2022	104.25	107.68	101.22	101.61
5794	NYSE	AN	Mon, Apr 11, 2022	102.22	108.32	102.18	104.45
5793	NYSE	AN	Fri, Apr 8, 2022	100.07	106.51	99.88	103.36
5792	NYSE	AN	Thu, Apr 7, 2022	97.99	100.91	96.56	100.14
5791	NYSE	AN	Wed, Apr 6, 2022	97.17	99.84	96.61	97.79
5790	NYSE	AN	Tue, Apr 5, 2022	99.49	100.64	97.60	97.94
5789	NYSE	AN	Mon, Apr 4, 2022	99.00	101.37	98.63	100.10
5788	NYSE	AN	Fri, Apr 1, 2022	100.00	102.55	98.10	98.84
5787	NYSE	AN	Thu, Mar 31, 2022	107.70	107.70	99.34	99.58
5786	NYSE	AN	Wed, Mar 30, 2022	111.54	111.54	107.85	107.89
5785	NYSE	AN	Tue, Mar 29, 2022	111.00	113.08	109.97	112.71
5784	NYSE	AN	Mon, Mar 28, 2022	111.69	111.69	108.09	109.69
5783	NYSE	AN	Fri, Mar 25, 2022	114.00	114.13	111.37	112.08
5782	NYSE	AN	Thu, Mar 24, 2022	115.75	116.52	112.88	113.39
5781	NYSE	AN	Wed, Mar 23, 2022	118.08	118.08	115.17	115.91
5780	NYSE	AN	Tue, Mar 22, 2022	118.33	119.82	116.02	117.98
5779	NYSE	AN	Mon, Mar 21, 2022	118.90	119.82	116.55	117.98
5778	NYSE	AN	Fri, Mar 18, 2022	118.79	119.33	115.11	118.45
5777	NYSE	AN	Thu, Mar 17, 2022	116.30	118.97	114.69	118.91
5776	NYSE	AN	Wed, Mar 16, 2022	116.00	118.98	115.14	117.91
5775	NYSE	AN	Tue, Mar 15, 2022	113.07	115.96	113.07	115.24
5774	NYSE	AN	Mon, Mar 14, 2022	111.07	114.31	111.00	113.06
5773	NYSE	AN	Fri, Mar 11, 2022	110.26	111.97	109.01	110.58
5772	NYSE	AN	Thu, Mar 10, 2022	109.00	110.96	108.39	110.49
5771	NYSE	AN	Wed, Mar 9, 2022	114.04	115.49	109.95	110.22
5770	NYSE	AN	Tue, Mar 8, 2022	109.90	114.84	108.32	111.58
5769	NYSE	AN	Mon, Mar 7, 2022	111.78	113.85	108.26	108.85
5768	NYSE	AN	Fri, Mar 4, 2022	111.94	116.56	111.20	113.13
5767	NYSE	AN	Thu, Mar 3, 2022	119.91	120.24	112.77	113.11
5766	NYSE	AN	Wed, Mar 2, 2022	114.38	120.95	114.38	119.83
5765	NYSE	AN	Tue, Mar 1, 2022	114.05	114.82	111.65	112.86
5764	NYSE	AN	Mon, Feb 28, 2022	110.18	115.13	109.78	114.66
5763	NYSE	AN	Fri, Feb 25, 2022	105.92	113.13	105.92	112.77
5762	NYSE	AN	Thu, Feb 24, 2022	100.93	106.65	100.00	106.50
5761	NYSE	AN	Wed, Feb 23, 2022	106.32	106.42	102.50	104.20
5760	NYSE	AN	Tue, Feb 22, 2022	109.48	109.53	105.07	105.34
5759	NYSE	AN	Fri, Feb 18, 2022	106.19	110.91	105.28	109.83
5758	NYSE	AN	Thu, Feb 17, 2022	112.09	114.50	105.22	106.93
5757	NYSE	AN	Wed, Feb 16, 2022	108.69	112.08	108.22	111.12
5756	NYSE	AN	Tue, Feb 15, 2022	105.99	109.36	105.74	108.88
5755	NYSE	AN	Mon, Feb 14, 2022	104.73	106.33	102.67	104.43
5754	NYSE	AN	Fri, Feb 11, 2022	105.75	106.65	104.07	105.09
5753	NYSE	AN	Thu, Feb 10, 2022	107.21	107.91	105.03	105.83
5752	NYSE	AN	Wed, Feb 9, 2022	108.35	109.93	107.64	108.52
5751	NYSE	AN	Tue, Feb 8, 2022	103.63	107.68	103.63	106.31
5750	NYSE	AN	Mon, Feb 7, 2022	104.31	105.76	102.61	103.57
5749	NYSE	AN	Fri, Feb 4, 2022	106.95	107.49	103.00	104.05
5748	NYSE	AN	Thu, Feb 3, 2022	107.88	109.81	107.22	107.36
5747	NYSE	AN	Wed, Feb 2, 2022	109.22	109.94	105.87	108.33
5746	NYSE	AN	Tue, Feb 1, 2022	108.89	110.39	106.32	108.67
5745	NYSE	AN	Mon, Jan 31, 2022	107.40	109.11	107.15	109.00
5744	NYSE	AN	Fri, Jan 28, 2022	105.50	108.07	104.78	107.97
5743	NYSE	AN	Thu, Jan 27, 2022	107.65	108.93	104.43	104.62
5742	NYSE	AN	Wed, Jan 26, 2022	111.21	111.21	106.70	107.46
5741	NYSE	AN	Tue, Jan 25, 2022	111.37	111.37	108.44	110.09
5740	NYSE	AN	Mon, Jan 24, 2022	103.60	112.92	102.32	112.48
5739	NYSE	AN	Fri, Jan 21, 2022	104.50	106.20	102.83	104.98
5738	NYSE	AN	Thu, Jan 20, 2022	106.61	110.22	104.72	105.07
5737	NYSE	AN	Wed, Jan 19, 2022	109.17	110.08	106.58	106.83
5736	NYSE	AN	Tue, Jan 18, 2022	110.88	113.07	108.35	109.52
5735	NYSE	AN	Fri, Jan 14, 2022	110.42	111.70	108.01	109.90
5734	NYSE	AN	Thu, Jan 13, 2022	113.23	114.01	111.45	111.61
5733	NYSE	AN	Wed, Jan 12, 2022	114.24	114.90	111.22	112.54
5732	NYSE	AN	Tue, Jan 11, 2022	116.42	116.44	112.13	114.18
5731	NYSE	AN	Mon, Jan 10, 2022	112.63	116.53	111.03	116.36
5730	NYSE	AN	Fri, Jan 7, 2022	111.97	114.92	111.39	112.61
5729	NYSE	AN	Thu, Jan 6, 2022	112.02	113.23	109.83	112.28
5728	NYSE	AN	Wed, Jan 5, 2022	114.89	115.52	111.13	111.23
5727	NYSE	AN	Tue, Jan 4, 2022	115.38	117.35	114.14	114.58
5726	NYSE	AN	Mon, Jan 3, 2022	117.33	118.39	113.35	114.05
5725	NYSE	AN	Fri, Dec 31, 2021	115.48	117.45	114.81	116.85
5724	NYSE	AN	Thu, Dec 30, 2021	113.81	116.89	113.26	115.98
5723	NYSE	AN	Wed, Dec 29, 2021	113.19	113.66	112.61	113.02
5722	NYSE	AN	Tue, Dec 28, 2021	112.82	113.97	112.47	112.74
5721	NYSE	AN	Mon, Dec 27, 2021	112.45	114.72	111.18	113.36
5720	NYSE	AN	Thu, Dec 23, 2021	111.28	112.62	110.07	112.12
5719	NYSE	AN	Wed, Dec 22, 2021	112.37	114.47	111.36	111.74
5718	NYSE	AN	Tue, Dec 21, 2021	111.19	111.70	109.16	110.89
5717	NYSE	AN	Mon, Dec 20, 2021	113.49	113.49	109.82	110.56
5716	NYSE	AN	Fri, Dec 17, 2021	115.23	116.80	113.91	113.95
5715	NYSE	AN	Thu, Dec 16, 2021	117.98	119.80	116.07	116.11
5714	NYSE	AN	Wed, Dec 15, 2021	115.62	117.90	115.45	116.20
5713	NYSE	AN	Tue, Dec 14, 2021	114.00	117.18	113.00	115.98
5712	NYSE	AN	Mon, Dec 13, 2021	120.60	120.60	113.60	114.28
5711	NYSE	AN	Fri, Dec 10, 2021	120.09	120.96	118.67	120.67
5710	NYSE	AN	Thu, Dec 9, 2021	119.63	120.84	119.00	119.66
5709	NYSE	AN	Wed, Dec 8, 2021	122.96	123.29	118.95	120.30
5708	NYSE	AN	Tue, Dec 7, 2021	126.92	126.92	122.70	122.89
5707	NYSE	AN	Mon, Dec 6, 2021	125.58	128.42	124.45	124.57
5706	NYSE	AN	Fri, Dec 3, 2021	126.50	127.49	123.36	124.04
5705	NYSE	AN	Thu, Dec 2, 2021	123.36	128.66	122.97	126.80
5704	NYSE	AN	Wed, Dec 1, 2021	125.78	128.30	122.57	122.67
5703	NYSE	AN	Tue, Nov 30, 2021	125.76	128.22	123.62	123.85
5702	NYSE	AN	Mon, Nov 29, 2021	128.51	129.49	127.12	127.46
5701	NYSE	AN	Fri, Nov 26, 2021	122.20	128.52	121.90	127.19
5700	NYSE	AN	Wed, Nov 24, 2021	126.00	127.85	124.28	126.99
5699	NYSE	AN	Tue, Nov 23, 2021	125.31	128.20	124.18	127.62
5698	NYSE	AN	Mon, Nov 22, 2021	119.38	126.90	119.07	125.96
5697	NYSE	AN	Fri, Nov 19, 2021	120.00	120.57	117.70	117.85
5696	NYSE	AN	Thu, Nov 18, 2021	117.44	121.76	116.65	120.86
5695	NYSE	AN	Wed, Nov 17, 2021	130.50	130.76	115.40	117.75
5694	NYSE	AN	Tue, Nov 16, 2021	128.50	131.49	127.18	130.90
5693	NYSE	AN	Mon, Nov 15, 2021	128.96	130.12	127.23	129.02
5692	NYSE	AN	Fri, Nov 12, 2021	125.00	129.68	125.00	128.68
5691	NYSE	AN	Thu, Nov 11, 2021	124.56	126.21	124.13	124.94
5690	NYSE	AN	Wed, Nov 10, 2021	124.13	127.04	122.54	124.45
5689	NYSE	AN	Tue, Nov 9, 2021	122.24	126.66	122.24	125.14
5688	NYSE	AN	Mon, Nov 8, 2021	124.20	124.97	120.66	122.36
5687	NYSE	AN	Fri, Nov 5, 2021	122.89	124.70	122.29	123.65
5686	NYSE	AN	Thu, Nov 4, 2021	122.52	122.97	119.63	122.03
5685	NYSE	AN	Wed, Nov 3, 2021	120.67	125.65	120.32	122.38
5684	NYSE	AN	Tue, Nov 2, 2021	123.00	123.16	119.78	120.11
5683	NYSE	AN	Mon, Nov 1, 2021	121.93	124.14	121.55	123.38
5682	NYSE	AN	Fri, Oct 29, 2021	120.47	122.94	120.11	121.12
5681	NYSE	AN	Thu, Oct 28, 2021	121.36	121.85	118.10	120.86
5680	NYSE	AN	Wed, Oct 27, 2021	124.44	125.01	120.34	120.39
5679	NYSE	AN	Tue, Oct 26, 2021	130.75	131.15	124.32	125.43
5678	NYSE	AN	Mon, Oct 25, 2021	129.34	133.48	129.34	131.04
5677	NYSE	AN	Fri, Oct 22, 2021	127.14	132.89	126.30	130.48
5676	NYSE	AN	Thu, Oct 21, 2021	127.65	131.12	122.41	126.00
5675	NYSE	AN	Wed, Oct 20, 2021	117.42	120.66	116.75	116.96
5674	NYSE	AN	Tue, Oct 19, 2021	118.37	118.37	114.90	115.44
5673	NYSE	AN	Mon, Oct 18, 2021	115.97	117.92	115.97	117.32
5672	NYSE	AN	Fri, Oct 15, 2021	117.35	119.03	116.55	116.71
5671	NYSE	AN	Thu, Oct 14, 2021	115.16	116.91	114.33	116.04
5670	NYSE	AN	Wed, Oct 13, 2021	116.73	117.37	113.90	114.37
5669	NYSE	AN	Tue, Oct 12, 2021	118.54	119.00	116.86	117.18
5668	NYSE	AN	Mon, Oct 11, 2021	118.35	119.78	116.94	117.60
5667	NYSE	AN	Fri, Oct 8, 2021	117.41	120.65	117.36	118.12
5666	NYSE	AN	Thu, Oct 7, 2021	116.37	118.73	116.37	117.49
5665	NYSE	AN	Wed, Oct 6, 2021	114.07	115.73	113.12	115.15
5664	NYSE	AN	Tue, Oct 5, 2021	120.28	120.42	114.95	115.06
5663	NYSE	AN	Mon, Oct 4, 2021	119.09	121.46	117.91	120.25
5662	NYSE	AN	Fri, Oct 1, 2021	121.60	122.29	116.81	119.42
5661	NYSE	AN	Thu, Sep 30, 2021	125.84	127.77	121.67	121.76
5660	NYSE	AN	Wed, Sep 29, 2021	125.87	129.65	124.94	129.01
5659	NYSE	AN	Tue, Sep 28, 2021	124.44	125.01	121.89	122.48
5658	NYSE	AN	Mon, Sep 27, 2021	124.97	125.92	123.91	124.41
5657	NYSE	AN	Fri, Sep 24, 2021	122.01	125.51	121.76	123.82
5656	NYSE	AN	Thu, Sep 23, 2021	126.50	128.00	121.30	122.25
5655	NYSE	AN	Wed, Sep 22, 2021	122.50	127.22	122.50	125.60
5654	NYSE	AN	Tue, Sep 21, 2021	120.23	123.13	118.46	121.09
5653	NYSE	AN	Mon, Sep 20, 2021	117.45	119.19	116.04	118.82
5652	NYSE	AN	Fri, Sep 17, 2021	117.92	124.34	117.56	120.46
5651	NYSE	AN	Thu, Sep 16, 2021	111.74	117.81	111.74	117.29
5650	NYSE	AN	Wed, Sep 15, 2021	107.03	110.85	106.90	110.49
5649	NYSE	AN	Tue, Sep 14, 2021	105.65	107.36	105.65	106.60
5648	NYSE	AN	Mon, Sep 13, 2021	105.92	106.19	103.41	105.89
5647	NYSE	AN	Fri, Sep 10, 2021	106.15	106.15	103.76	104.53
5646	NYSE	AN	Thu, Sep 9, 2021	104.28	106.15	104.02	105.06
5645	NYSE	AN	Wed, Sep 8, 2021	103.06	105.36	101.59	105.29
5644	NYSE	AN	Tue, Sep 7, 2021	105.94	105.99	102.85	102.98
5643	NYSE	AN	Fri, Sep 3, 2021	107.29	107.51	105.01	106.26
5642	NYSE	AN	Thu, Sep 2, 2021	108.16	109.25	107.19	107.48
5641	NYSE	AN	Wed, Sep 1, 2021	109.32	109.43	107.72	108.21
5640	NYSE	AN	Tue, Aug 31, 2021	110.43	110.85	108.73	109.09
5639	NYSE	AN	Mon, Aug 30, 2021	110.91	111.65	109.06	110.56
5638	NYSE	AN	Fri, Aug 27, 2021	110.22	111.79	109.12	110.58
5637	NYSE	AN	Thu, Aug 26, 2021	112.12	112.20	109.44	109.88
5636	NYSE	AN	Wed, Aug 25, 2021	115.39	115.39	112.31	112.60
5635	NYSE	AN	Tue, Aug 24, 2021	114.46	116.33	114.08	114.97
5634	NYSE	AN	Mon, Aug 23, 2021	114.30	115.41	112.31	113.79
5633	NYSE	AN	Fri, Aug 20, 2021	113.57	115.46	112.94	114.05
5632	NYSE	AN	Thu, Aug 19, 2021	111.93	114.42	109.54	113.50
5631	NYSE	AN	Wed, Aug 18, 2021	115.00	117.96	113.54	113.69
5630	NYSE	AN	Tue, Aug 17, 2021	120.92	121.57	113.62	114.73
5629	NYSE	AN	Mon, Aug 16, 2021	114.84	123.42	113.80	122.43
5628	NYSE	AN	Fri, Aug 13, 2021	117.00	117.78	115.45	115.81
5627	NYSE	AN	Thu, Aug 12, 2021	117.35	119.08	115.58	117.11
5626	NYSE	AN	Wed, Aug 11, 2021	117.06	117.74	116.01	116.99
5625	NYSE	AN	Tue, Aug 10, 2021	116.82	118.86	115.95	117.49
5624	NYSE	AN	Mon, Aug 9, 2021	116.50	118.40	115.18	117.21
5623	NYSE	AN	Fri, Aug 6, 2021	120.33	121.31	117.19	117.23
5622	NYSE	AN	Thu, Aug 5, 2021	117.00	119.23	116.68	118.54
5621	NYSE	AN	Wed, Aug 4, 2021	118.56	119.15	115.67	116.32
5620	NYSE	AN	Tue, Aug 3, 2021	120.54	121.22	118.17	119.40
5619	NYSE	AN	Mon, Aug 2, 2021	122.35	125.21	120.12	120.23
5618	NYSE	AN	Fri, Jul 30, 2021	119.61	122.72	119.05	121.33
5617	NYSE	AN	Thu, Jul 29, 2021	117.55	122.21	116.79	120.86
5616	NYSE	AN	Wed, Jul 28, 2021	118.07	119.62	115.80	116.53
5615	NYSE	AN	Tue, Jul 27, 2021	115.29	117.74	114.37	117.66
5614	NYSE	AN	Mon, Jul 26, 2021	117.04	118.86	114.81	115.55
5613	NYSE	AN	Fri, Jul 23, 2021	116.81	117.34	114.72	116.72
5612	NYSE	AN	Thu, Jul 22, 2021	117.03	117.57	115.52	116.45
5611	NYSE	AN	Wed, Jul 21, 2021	116.09	120.90	115.90	117.64
5610	NYSE	AN	Tue, Jul 20, 2021	108.37	115.15	108.00	114.17
5609	NYSE	AN	Mon, Jul 19, 2021	104.17	109.27	101.00	106.34
5608	NYSE	AN	Fri, Jul 16, 2021	104.30	104.74	102.51	102.60
5607	NYSE	AN	Thu, Jul 15, 2021	104.78	106.54	102.42	103.39
5606	NYSE	AN	Wed, Jul 14, 2021	105.61	107.67	104.59	105.22
5605	NYSE	AN	Tue, Jul 13, 2021	105.29	106.10	104.14	104.45
5604	NYSE	AN	Mon, Jul 12, 2021	102.82	106.09	102.20	105.86
5603	NYSE	AN	Fri, Jul 9, 2021	100.31	103.36	99.73	103.23
5602	NYSE	AN	Thu, Jul 8, 2021	96.66	100.43	95.06	98.26
5601	NYSE	AN	Wed, Jul 7, 2021	96.64	99.39	96.51	98.89
5600	NYSE	AN	Tue, Jul 6, 2021	99.05	99.49	95.74	97.47
5599	NYSE	AN	Fri, Jul 2, 2021	97.88	99.83	97.30	99.54
5598	NYSE	AN	Thu, Jul 1, 2021	95.80	98.83	94.77	98.00
5597	NYSE	AN	Wed, Jun 30, 2021	93.20	95.07	93.20	94.81
5596	NYSE	AN	Tue, Jun 29, 2021	93.78	94.34	93.24	93.56
5595	NYSE	AN	Mon, Jun 28, 2021	94.99	95.50	93.17	93.60
5594	NYSE	AN	Fri, Jun 25, 2021	93.45	95.63	93.32	94.86
5593	NYSE	AN	Thu, Jun 24, 2021	92.75	93.27	92.08	92.63
5592	NYSE	AN	Wed, Jun 23, 2021	92.30	92.94	90.97	92.05
5591	NYSE	AN	Tue, Jun 22, 2021	90.85	92.47	89.25	91.99
5590	NYSE	AN	Mon, Jun 21, 2021	89.84	92.23	89.39	91.24
5589	NYSE	AN	Fri, Jun 18, 2021	88.93	90.06	88.32	88.77
5588	NYSE	AN	Thu, Jun 17, 2021	94.80	94.82	89.45	90.69
5587	NYSE	AN	Wed, Jun 16, 2021	93.40	94.70	92.04	94.29
5586	NYSE	AN	Tue, Jun 15, 2021	93.30	94.43	92.47	94.02
5585	NYSE	AN	Mon, Jun 14, 2021	97.87	98.12	92.86	93.30
5584	NYSE	AN	Fri, Jun 11, 2021	95.57	98.15	95.55	97.92
5583	NYSE	AN	Thu, Jun 10, 2021	97.74	98.18	94.85	95.01
5582	NYSE	AN	Wed, Jun 9, 2021	97.14	97.52	95.58	96.50
5581	NYSE	AN	Tue, Jun 8, 2021	95.73	98.34	95.25	97.57
5580	NYSE	AN	Mon, Jun 7, 2021	97.58	98.66	95.07	96.31
5579	NYSE	AN	Fri, Jun 4, 2021	101.32	101.65	97.50	97.64
5578	NYSE	AN	Thu, Jun 3, 2021	101.72	102.14	99.84	100.98
5577	NYSE	AN	Wed, Jun 2, 2021	105.37	105.50	102.34	102.53
5576	NYSE	AN	Tue, Jun 1, 2021	103.68	105.35	102.57	105.33
5575	NYSE	AN	Fri, May 28, 2021	103.89	104.21	100.48	102.13
5574	NYSE	AN	Thu, May 27, 2021	103.01	104.33	102.06	102.95
5573	NYSE	AN	Wed, May 26, 2021	100.07	102.01	100.03	101.51
5572	NYSE	AN	Tue, May 25, 2021	101.47	102.82	99.87	99.95
5571	NYSE	AN	Mon, May 24, 2021	100.96	101.72	99.65	101.00
5570	NYSE	AN	Fri, May 21, 2021	100.10	101.75	99.45	99.94
5569	NYSE	AN	Thu, May 20, 2021	100.05	100.87	97.31	98.56
5568	NYSE	AN	Wed, May 19, 2021	101.05	101.13	98.58	100.13
5567	NYSE	AN	Tue, May 18, 2021	105.35	106.17	103.50	103.57
5566	NYSE	AN	Mon, May 17, 2021	105.23	106.60	104.42	105.38
5565	NYSE	AN	Fri, May 14, 2021	103.78	105.70	103.02	105.29
5564	NYSE	AN	Thu, May 13, 2021	99.11	103.97	98.62	103.26
5563	NYSE	AN	Wed, May 12, 2021	102.10	102.30	98.11	98.16
5562	NYSE	AN	Tue, May 11, 2021	103.20	104.32	100.70	102.80
5561	NYSE	AN	Mon, May 10, 2021	106.15	106.26	104.47	104.61
5560	NYSE	AN	Fri, May 7, 2021	106.96	106.99	104.90	105.77
5559	NYSE	AN	Thu, May 6, 2021	104.95	106.95	103.76	106.89
5558	NYSE	AN	Wed, May 5, 2021	106.02	105.33	103.57	104.38
5557	NYSE	AN	Tue, May 4, 2021	102.94	105.22	101.90	105.16
5556	NYSE	AN	Mon, May 3, 2021	103.78	105.00	102.78	103.47
5555	NYSE	AN	Fri, Apr 30, 2021	102.65	104.14	101.89	102.48
5554	NYSE	AN	Thu, Apr 29, 2021	103.84	104.35	102.62	103.29
5553	NYSE	AN	Wed, Apr 28, 2021	100.71	103.53	100.40	102.68
5552	NYSE	AN	Tue, Apr 27, 2021	102.10	103.01	100.95	101.40
5551	NYSE	AN	Mon, Apr 26, 2021	102.01	104.16	101.39	101.50
5550	NYSE	AN	Fri, Apr 23, 2021	97.00	102.41	96.60	102.01
5549	NYSE	AN	Thu, Apr 22, 2021	96.82	98.98	95.44	96.20
5548	NYSE	AN	Wed, Apr 21, 2021	92.54	95.73	91.75	95.49
5547	NYSE	AN	Tue, Apr 20, 2021	99.44	99.78	91.40	93.23
5546	NYSE	AN	Mon, Apr 19, 2021	97.20	98.37	95.86	97.57
5545	NYSE	AN	Fri, Apr 16, 2021	96.98	97.98	96.00	97.21
5544	NYSE	AN	Thu, Apr 15, 2021	95.94	96.47	94.41	96.23
5543	NYSE	AN	Wed, Apr 14, 2021	92.80	96.22	92.56	95.47
5542	NYSE	AN	Tue, Apr 13, 2021	92.89	92.94	91.38	92.20
5541	NYSE	AN	Mon, Apr 12, 2021	93.24	93.91	92.29	93.22
5540	NYSE	AN	Fri, Apr 9, 2021	92.00	93.20	91.51	93.12
5539	NYSE	AN	Thu, Apr 8, 2021	90.84	91.87	89.25	91.64
5538	NYSE	AN	Wed, Apr 7, 2021	91.50	91.69	89.83	90.74
5537	NYSE	AN	Tue, Apr 6, 2021	91.72	92.70	90.55	91.29
5536	NYSE	AN	Mon, Apr 5, 2021	93.56	93.75	91.80	92.49
5535	NYSE	AN	Thu, Apr 1, 2021	92.45	93.13	90.41	92.06
5534	NYSE	AN	Wed, Mar 31, 2021	94.85	95.86	93.14	93.22
5533	NYSE	AN	Tue, Mar 30, 2021	91.80	94.99	91.80	94.81
5532	NYSE	AN	Mon, Mar 29, 2021	93.55	96.20	92.02	92.09
5531	NYSE	AN	Fri, Mar 26, 2021	90.96	93.41	89.62	93.40
5530	NYSE	AN	Thu, Mar 25, 2021	85.44	90.22	85.15	89.98
5529	NYSE	AN	Wed, Mar 24, 2021	87.74	88.96	85.58	85.73
5528	NYSE	AN	Tue, Mar 23, 2021	87.07	88.69	86.08	86.56
5527	NYSE	AN	Mon, Mar 22, 2021	89.43	89.43	86.12	87.71
5526	NYSE	AN	Fri, Mar 19, 2021	89.66	90.65	88.61	89.98
5525	NYSE	AN	Thu, Mar 18, 2021	89.65	92.40	89.24	90.26
5524	NYSE	AN	Wed, Mar 17, 2021	89.59	90.98	88.98	89.93
5523	NYSE	AN	Tue, Mar 16, 2021	87.77	90.09	86.66	89.56
5522	NYSE	AN	Mon, Mar 15, 2021	88.30	88.50	86.53	87.83
5521	NYSE	AN	Fri, Mar 12, 2021	87.00	89.14	86.19	89.04
5520	NYSE	AN	Thu, Mar 11, 2021	87.18	87.53	84.16	86.39
5519	NYSE	AN	Wed, Mar 10, 2021	86.34	88.00	84.87	87.14
5518	NYSE	AN	Tue, Mar 9, 2021	90.10	90.64	85.22	85.25
5517	NYSE	AN	Mon, Mar 8, 2021	86.31	90.78	85.99	89.91
5516	NYSE	AN	Fri, Mar 5, 2021	79.46	86.23	79.31	85.81
5515	NYSE	AN	Thu, Mar 4, 2021	78.00	80.38	76.81	79.16
5514	NYSE	AN	Wed, Mar 3, 2021	76.61	79.87	76.59	78.65
5513	NYSE	AN	Tue, Mar 2, 2021	76.49	77.00	75.52	76.15
5512	NYSE	AN	Mon, Mar 1, 2021	76.48	77.90	76.20	76.23
5511	NYSE	AN	Fri, Feb 26, 2021	76.09	77.23	74.23	75.02
5510	NYSE	AN	Thu, Feb 25, 2021	78.43	79.15	75.13	75.61
5509	NYSE	AN	Wed, Feb 24, 2021	76.99	78.27	76.00	78.00
5508	NYSE	AN	Tue, Feb 23, 2021	77.87	78.55	75.21	76.99
5507	NYSE	AN	Mon, Feb 22, 2021	78.60	79.85	78.18	78.63
5506	NYSE	AN	Fri, Feb 19, 2021	78.00	79.55	78.00	78.74
5505	NYSE	AN	Thu, Feb 18, 2021	78.99	79.92	77.88	77.91
5504	NYSE	AN	Wed, Feb 17, 2021	78.11	79.93	76.55	79.01
5503	NYSE	AN	Tue, Feb 16, 2021	80.10	82.90	79.23	79.43
5502	NYSE	AN	Fri, Feb 12, 2021	77.51	78.87	77.51	78.39
5501	NYSE	AN	Thu, Feb 11, 2021	78.48	79.59	77.19	78.20
5500	NYSE	AN	Wed, Feb 10, 2021	79.50	79.50	76.71	78.41
5499	NYSE	AN	Tue, Feb 9, 2021	79.30	79.63	77.79	78.98
5498	NYSE	AN	Mon, Feb 8, 2021	77.86	79.40	77.27	79.35
5497	NYSE	AN	Fri, Feb 5, 2021	77.71	78.29	75.73	77.19
5496	NYSE	AN	Thu, Feb 4, 2021	75.14	77.23	74.99	76.95
5495	NYSE	AN	Wed, Feb 3, 2021	74.02	75.42	72.54	75.15
5494	NYSE	AN	Tue, Feb 2, 2021	75.62	76.33	72.72	73.80
5493	NYSE	AN	Mon, Feb 1, 2021	71.92	74.75	71.92	74.60
5492	NYSE	AN	Fri, Jan 29, 2021	72.37	73.22	70.64	71.28
5491	NYSE	AN	Thu, Jan 28, 2021	73.82	73.82	71.23	72.27
5490	NYSE	AN	Wed, Jan 27, 2021	74.73	74.73	71.32	73.40
5489	NYSE	AN	Tue, Jan 26, 2021	75.88	76.90	75.28	76.33
5488	NYSE	AN	Mon, Jan 25, 2021	76.22	77.46	74.51	75.46
5487	NYSE	AN	Fri, Jan 22, 2021	76.38	76.98	75.41	76.69
5486	NYSE	AN	Thu, Jan 21, 2021	77.50	78.33	77.03	77.19
5485	NYSE	AN	Wed, Jan 20, 2021	74.60	77.53	74.59	77.46
5484	NYSE	AN	Tue, Jan 19, 2021	74.73	75.51	73.89	74.57
5483	NYSE	AN	Fri, Jan 15, 2021	73.38	74.82	72.52	74.17
5482	NYSE	AN	Thu, Jan 14, 2021	75.53	76.32	74.94	75.89
5481	NYSE	AN	Wed, Jan 13, 2021	75.96	76.42	74.40	74.86
5480	NYSE	AN	Tue, Jan 12, 2021	75.93	78.21	75.93	77.00
5479	NYSE	AN	Mon, Jan 11, 2021	74.24	76.78	74.12	76.19
5478	NYSE	AN	Fri, Jan 8, 2021	76.00	76.50	73.41	74.84
5477	NYSE	AN	Thu, Jan 7, 2021	73.75	76.22	73.65	75.76
5476	NYSE	AN	Wed, Jan 6, 2021	69.53	73.73	69.53	73.51
5475	NYSE	AN	Tue, Jan 5, 2021	67.93	69.71	67.13	69.33
5474	NYSE	AN	Mon, Jan 4, 2021	69.98	70.28	66.86	68.09
5473	NYSE	AN	Thu, Dec 31, 2020	69.58	70.33	68.78	69.79
5472	NYSE	AN	Wed, Dec 30, 2020	68.82	70.88	68.82	69.74
5471	NYSE	AN	Tue, Dec 29, 2020	69.00	69.10	67.28	68.72
5470	NYSE	AN	Mon, Dec 28, 2020	68.47	69.29	68.00	68.61
5469	NYSE	AN	Thu, Dec 24, 2020	68.12	68.13	67.39	68.05
5468	NYSE	AN	Wed, Dec 23, 2020	66.43	68.17	66.36	67.98
5467	NYSE	AN	Tue, Dec 22, 2020	68.03	68.25	66.56	66.57
5466	NYSE	AN	Mon, Dec 21, 2020	67.89	68.29	66.91	68.03
5465	NYSE	AN	Fri, Dec 18, 2020	69.22	70.48	67.80	68.67
5464	NYSE	AN	Thu, Dec 17, 2020	66.08	67.33	65.92	67.33
5463	NYSE	AN	Wed, Dec 16, 2020	66.54	66.91	65.45	65.92
5462	NYSE	AN	Tue, Dec 15, 2020	66.49	66.70	65.79	66.10
5461	NYSE	AN	Mon, Dec 14, 2020	67.18	68.76	65.76	65.79
5460	NYSE	AN	Fri, Dec 11, 2020	66.34	67.67	65.76	66.90
5459	NYSE	AN	Thu, Dec 10, 2020	66.52	66.85	65.51	66.53
5458	NYSE	AN	Wed, Dec 9, 2020	66.20	67.61	65.86	67.30
5457	NYSE	AN	Tue, Dec 8, 2020	66.63	67.25	66.03	66.11
5456	NYSE	AN	Mon, Dec 7, 2020	67.00	67.76	66.79	67.30
5455	NYSE	AN	Fri, Dec 4, 2020	66.44	67.51	66.30	67.40
5454	NYSE	AN	Thu, Dec 3, 2020	65.29	67.06	65.16	66.20
5453	NYSE	AN	Wed, Dec 2, 2020	64.23	65.30	63.86	65.15
5452	NYSE	AN	Tue, Dec 1, 2020	61.87	65.46	61.48	65.00
5451	NYSE	AN	Mon, Nov 30, 2020	62.56	62.67	60.45	61.29
5450	NYSE	AN	Fri, Nov 27, 2020	63.00	63.49	61.77	63.00
5449	NYSE	AN	Wed, Nov 25, 2020	64.35	64.53	62.60	63.34
5448	NYSE	AN	Tue, Nov 24, 2020	63.00	65.30	62.83	64.84
5447	NYSE	AN	Mon, Nov 23, 2020	61.11	62.24	61.00	62.02
5446	NYSE	AN	Fri, Nov 20, 2020	60.46	61.29	59.52	60.45
5445	NYSE	AN	Thu, Nov 19, 2020	61.47	61.68	59.89	60.48
5444	NYSE	AN	Wed, Nov 18, 2020	62.35	63.32	61.66	61.71
5443	NYSE	AN	Tue, Nov 17, 2020	61.88	62.55	61.34	61.97
5442	NYSE	AN	Mon, Nov 16, 2020	61.87	62.67	60.98	62.34
5441	NYSE	AN	Fri, Nov 13, 2020	59.79	61.73	59.79	60.93
5440	NYSE	AN	Thu, Nov 12, 2020	61.82	61.89	59.02	59.65
5439	NYSE	AN	Wed, Nov 11, 2020	62.79	62.99	60.95	62.25
5438	NYSE	AN	Tue, Nov 10, 2020	61.04	63.06	60.79	62.70
5437	NYSE	AN	Mon, Nov 9, 2020	61.43	62.21	60.58	61.04
5436	NYSE	AN	Fri, Nov 6, 2020	60.33	60.60	58.86	58.92
5435	NYSE	AN	Thu, Nov 5, 2020	59.57	60.98	59.20	59.95
5434	NYSE	AN	Wed, Nov 4, 2020	58.25	59.39	57.43	58.76
5433	NYSE	AN	Tue, Nov 3, 2020	58.54	59.64	58.17	59.08
5432	NYSE	AN	Mon, Nov 2, 2020	57.36	57.96	56.31	57.79
5431	NYSE	AN	Fri, Oct 30, 2020	56.55	57.54	56.07	56.73
5430	NYSE	AN	Thu, Oct 29, 2020	57.05	57.66	56.41	57.00
5429	NYSE	AN	Wed, Oct 28, 2020	56.65	58.25	56.26	57.09
5428	NYSE	AN	Tue, Oct 27, 2020	60.28	61.03	57.25	57.88
5427	NYSE	AN	Mon, Oct 26, 2020	59.76	61.14	59.02	61.02
5426	NYSE	AN	Fri, Oct 23, 2020	62.51	62.51	60.42	60.65
5425	NYSE	AN	Thu, Oct 22, 2020	64.39	64.41	60.75	62.30
5424	NYSE	AN	Wed, Oct 21, 2020	67.76	69.28	64.17	64.24
5423	NYSE	AN	Tue, Oct 20, 2020	62.10	63.33	61.50	63.03
5422	NYSE	AN	Mon, Oct 19, 2020	63.18	64.24	61.75	62.01
5421	NYSE	AN	Fri, Oct 16, 2020	63.03	63.26	61.51	62.25
5420	NYSE	AN	Thu, Oct 15, 2020	60.01	63.46	59.66	63.02
5419	NYSE	AN	Wed, Oct 14, 2020	61.51	62.00	60.07	60.69
5418	NYSE	AN	Tue, Oct 13, 2020	60.00	61.52	59.63	61.14
5417	NYSE	AN	Mon, Oct 12, 2020	60.50	61.11	60.14	60.45
5416	NYSE	AN	Fri, Oct 9, 2020	62.27	62.27	60.35	60.56
5415	NYSE	AN	Thu, Oct 8, 2020	60.39	61.87	59.59	61.61
5414	NYSE	AN	Wed, Oct 7, 2020	60.09	61.15	59.90	60.16
5413	NYSE	AN	Tue, Oct 6, 2020	60.00	61.96	58.92	59.03
5412	NYSE	AN	Mon, Oct 5, 2020	57.70	59.93	57.70	59.47
5411	NYSE	AN	Fri, Oct 2, 2020	53.63	57.96	53.63	57.44
5410	NYSE	AN	Thu, Oct 1, 2020	53.36	54.65	52.50	54.55
5409	NYSE	AN	Wed, Sep 30, 2020	52.45	53.23	52.03	52.93
5408	NYSE	AN	Tue, Sep 29, 2020	53.77	53.77	51.32	52.04
5407	NYSE	AN	Mon, Sep 28, 2020	52.86	53.82	52.34	53.77
5406	NYSE	AN	Fri, Sep 25, 2020	51.16	52.06	50.55	51.90
5405	NYSE	AN	Thu, Sep 24, 2020	52.31	52.77	50.72	51.37
5404	NYSE	AN	Wed, Sep 23, 2020	53.93	54.55	52.87	53.03
5403	NYSE	AN	Tue, Sep 22, 2020	52.01	53.19	51.93	52.40
5402	NYSE	AN	Mon, Sep 21, 2020	52.15	52.25	50.52	51.47
5401	NYSE	AN	Fri, Sep 18, 2020	54.19	54.19	52.67	53.36
5400	NYSE	AN	Thu, Sep 17, 2020	54.11	54.93	53.57	54.13
5399	NYSE	AN	Wed, Sep 16, 2020	56.69	56.89	54.83	54.98
5398	NYSE	AN	Tue, Sep 15, 2020	56.77	56.85	55.64	56.30
5397	NYSE	AN	Mon, Sep 14, 2020	55.59	56.25	55.41	56.07
5396	NYSE	AN	Fri, Sep 11, 2020	56.81	57.00	54.89	54.90
5395	NYSE	AN	Thu, Sep 10, 2020	57.00	57.86	56.23	56.31
5394	NYSE	AN	Wed, Sep 9, 2020	56.41	57.00	55.56	56.75
5393	NYSE	AN	Tue, Sep 8, 2020	55.26	56.97	54.81	56.13
5392	NYSE	AN	Fri, Sep 4, 2020	57.03	57.68	54.72	56.30
5391	NYSE	AN	Thu, Sep 3, 2020	58.35	58.35	56.10	56.44
5390	NYSE	AN	Wed, Sep 2, 2020	58.99	59.58	57.50	58.48
5389	NYSE	AN	Tue, Sep 1, 2020	56.85	58.43	56.12	58.15
5388	NYSE	AN	Mon, Aug 31, 2020	57.27	57.45	56.31	56.86
5387	NYSE	AN	Fri, Aug 28, 2020	57.70	58.88	57.27	57.58
5386	NYSE	AN	Thu, Aug 27, 2020	57.42	58.00	56.99	57.09
5385	NYSE	AN	Wed, Aug 26, 2020	57.90	57.90	56.61	56.88
5384	NYSE	AN	Tue, Aug 25, 2020	58.27	58.48	57.50	57.94
5383	NYSE	AN	Mon, Aug 24, 2020	58.45	58.65	57.39	58.17
5382	NYSE	AN	Fri, Aug 21, 2020	57.78	58.36	57.28	58.10
5381	NYSE	AN	Thu, Aug 20, 2020	57.87	58.70	57.17	58.16
5380	NYSE	AN	Wed, Aug 19, 2020	58.56	58.86	57.29	57.47
5379	NYSE	AN	Tue, Aug 18, 2020	58.39	59.39	57.50	58.47
5378	NYSE	AN	Mon, Aug 17, 2020	57.77	58.80	57.32	58.44
5377	NYSE	AN	Fri, Aug 14, 2020	56.31	57.09	55.76	57.02
5376	NYSE	AN	Thu, Aug 13, 2020	57.00	57.35	56.09	56.58
5375	NYSE	AN	Wed, Aug 12, 2020	55.93	58.07	55.91	57.51
5374	NYSE	AN	Tue, Aug 11, 2020	55.25	55.56	54.23	54.59
5373	NYSE	AN	Mon, Aug 10, 2020	53.85	55.75	53.75	54.28
5372	NYSE	AN	Fri, Aug 7, 2020	52.80	53.40	52.11	53.32
5371	NYSE	AN	Thu, Aug 6, 2020	52.82	53.50	52.63	53.19
5370	NYSE	AN	Wed, Aug 5, 2020	53.29	53.64	52.31	53.31
5369	NYSE	AN	Tue, Aug 4, 2020	52.92	53.72	52.02	52.62
5368	NYSE	AN	Mon, Aug 3, 2020	51.85	52.97	51.52	52.91
5367	NYSE	AN	Fri, Jul 31, 2020	51.82	52.24	50.87	51.34
5366	NYSE	AN	Thu, Jul 30, 2020	53.51	53.81	51.55	51.63
5365	NYSE	AN	Wed, Jul 29, 2020	54.76	55.37	53.78	54.15
5364	NYSE	AN	Tue, Jul 28, 2020	56.50	57.09	54.47	54.56
5363	NYSE	AN	Mon, Jul 27, 2020	54.91	56.69	54.41	56.50
5362	NYSE	AN	Fri, Jul 24, 2020	53.65	54.92	52.89	54.70
5361	NYSE	AN	Thu, Jul 23, 2020	52.26	53.49	49.66	52.55
5360	NYSE	AN	Wed, Jul 22, 2020	45.53	49.15	45.53	48.85
5359	NYSE	AN	Tue, Jul 21, 2020	45.00	45.46	44.46	45.16
5358	NYSE	AN	Mon, Jul 20, 2020	44.66	45.34	43.93	44.56
5357	NYSE	AN	Fri, Jul 17, 2020	43.99	45.12	43.58	44.72
5356	NYSE	AN	Thu, Jul 16, 2020	43.86	44.93	43.82	44.65
5355	NYSE	AN	Wed, Jul 15, 2020	44.57	45.10	43.74	44.15
5354	NYSE	AN	Tue, Jul 14, 2020	40.95	43.57	40.66	43.55
5353	NYSE	AN	Mon, Jul 13, 2020	42.15	42.74	41.02	41.07
5352	NYSE	AN	Fri, Jul 10, 2020	40.64	41.86	40.28	41.74
5351	NYSE	AN	Thu, Jul 9, 2020	41.32	41.73	40.16	40.68
5350	NYSE	AN	Wed, Jul 8, 2020	39.12	41.39	39.10	41.35
5349	NYSE	AN	Tue, Jul 7, 2020	37.47	39.10	37.14	38.97
5348	NYSE	AN	Mon, Jul 6, 2020	37.80	38.05	37.17	37.77
5347	NYSE	AN	Thu, Jul 2, 2020	37.97	38.56	36.95	37.08
5346	NYSE	AN	Wed, Jul 1, 2020	37.51	38.09	36.86	36.98
5345	NYSE	AN	Tue, Jun 30, 2020	37.60	38.27	37.21	37.58
5344	NYSE	AN	Mon, Jun 29, 2020	36.17	37.91	35.64	37.67
5343	NYSE	AN	Fri, Jun 26, 2020	36.01	36.65	35.72	35.78
5342	NYSE	AN	Thu, Jun 25, 2020	36.03	36.57	35.67	36.32
5341	NYSE	AN	Wed, Jun 24, 2020	37.83	37.91	35.90	36.17
5340	NYSE	AN	Tue, Jun 23, 2020	38.77	38.84	37.95	38.52
5339	NYSE	AN	Mon, Jun 22, 2020	37.73	38.59	37.20	38.22
5338	NYSE	AN	Fri, Jun 19, 2020	39.77	39.93	38.02	38.02
5337	NYSE	AN	Thu, Jun 18, 2020	38.06	39.62	38.01	39.33
5336	NYSE	AN	Wed, Jun 17, 2020	40.25	40.25	38.48	38.70
5335	NYSE	AN	Tue, Jun 16, 2020	41.71	41.87	39.02	40.45
5334	NYSE	AN	Mon, Jun 15, 2020	37.67	39.75	37.13	39.57
5333	NYSE	AN	Fri, Jun 12, 2020	39.88	40.32	38.16	39.33
5332	NYSE	AN	Thu, Jun 11, 2020	38.85	39.80	37.88	38.20
5331	NYSE	AN	Wed, Jun 10, 2020	43.13	43.13	40.61	40.73
5330	NYSE	AN	Tue, Jun 9, 2020	43.00	43.58	41.87	43.24
5329	NYSE	AN	Mon, Jun 8, 2020	44.23	45.35	43.25	43.62
5328	NYSE	AN	Fri, Jun 5, 2020	43.93	44.74	42.69	43.47
5327	NYSE	AN	Thu, Jun 4, 2020	41.79	42.16	41.11	41.79
5326	NYSE	AN	Wed, Jun 3, 2020	40.52	42.50	40.52	42.28
5325	NYSE	AN	Tue, Jun 2, 2020	39.98	40.36	39.31	39.95
5324	NYSE	AN	Mon, Jun 1, 2020	39.39	40.13	39.16	39.38
5323	NYSE	AN	Fri, May 29, 2020	41.02	41.05	39.47	39.48
5322	NYSE	AN	Thu, May 28, 2020	42.34	42.47	41.02	41.43
5321	NYSE	AN	Wed, May 27, 2020	42.49	43.45	40.93	42.09
5320	NYSE	AN	Tue, May 26, 2020	41.88	42.28	40.48	41.28
5319	NYSE	AN	Fri, May 22, 2020	39.91	40.07	38.73	39.79
5318	NYSE	AN	Thu, May 21, 2020	38.40	39.98	38.40	39.92
5317	NYSE	AN	Wed, May 20, 2020	38.35	39.43	38.08	38.46
5316	NYSE	AN	Tue, May 19, 2020	39.12	39.73	37.70	37.74
5315	NYSE	AN	Mon, May 18, 2020	37.82	39.43	37.49	39.21
5314	NYSE	AN	Fri, May 15, 2020	34.82	35.78	34.51	35.70
5313	NYSE	AN	Thu, May 14, 2020	32.06	35.38	31.88	35.17
5312	NYSE	AN	Wed, May 13, 2020	36.55	36.55	32.54	33.20
5311	NYSE	AN	Tue, May 12, 2020	40.00	40.03	36.75	36.77
5310	NYSE	AN	Mon, May 11, 2020	41.62	41.99	39.15	39.39
5309	NYSE	AN	Fri, May 8, 2020	37.55	38.43	36.75	38.32
5308	NYSE	AN	Thu, May 7, 2020	37.01	38.05	36.35	36.46
5307	NYSE	AN	Wed, May 6, 2020	37.24	37.54	36.11	36.63
5306	NYSE	AN	Tue, May 5, 2020	37.39	38.07	36.68	36.73
5305	NYSE	AN	Mon, May 4, 2020	35.01	36.63	34.86	36.49
5304	NYSE	AN	Fri, May 1, 2020	36.10	36.36	35.18	35.86
5303	NYSE	AN	Thu, Apr 30, 2020	37.60	37.62	36.37	37.24
5302	NYSE	AN	Wed, Apr 29, 2020	37.07	39.64	36.74	38.43
5301	NYSE	AN	Tue, Apr 28, 2020	36.86	37.71	35.46	35.87
5300	NYSE	AN	Mon, Apr 27, 2020	34.94	36.15	34.02	35.79
5299	NYSE	AN	Fri, Apr 24, 2020	33.19	34.09	32.30	33.63
5298	NYSE	AN	Thu, Apr 23, 2020	29.52	31.31	29.52	30.94
5297	NYSE	AN	Wed, Apr 22, 2020	29.63	30.28	28.79	29.31
5296	NYSE	AN	Tue, Apr 21, 2020	29.20	29.87	28.86	28.92
5295	NYSE	AN	Mon, Apr 20, 2020	30.81	31.62	30.09	30.23
5294	NYSE	AN	Fri, Apr 17, 2020	31.60	33.12	30.85	31.46
5293	NYSE	AN	Thu, Apr 16, 2020	30.64	31.20	30.02	30.40
5292	NYSE	AN	Wed, Apr 15, 2020	30.87	31.42	30.08	30.51
5291	NYSE	AN	Tue, Apr 14, 2020	32.94	33.72	31.86	32.79
5290	NYSE	AN	Mon, Apr 13, 2020	33.57	33.79	31.60	32.50
5289	NYSE	AN	Thu, Apr 9, 2020	32.19	36.31	32.07	33.65
5288	NYSE	AN	Wed, Apr 8, 2020	27.59	31.30	27.04	30.99
5287	NYSE	AN	Tue, Apr 7, 2020	27.86	30.46	26.96	27.10
5286	NYSE	AN	Mon, Apr 6, 2020	26.10	29.13	25.78	26.01
5285	NYSE	AN	Fri, Apr 3, 2020	24.99	25.62	23.12	24.59
5284	NYSE	AN	Thu, Apr 2, 2020	26.06	27.11	24.26	25.21
5283	NYSE	AN	Wed, Apr 1, 2020	26.85	27.50	25.71	26.52
5282	NYSE	AN	Tue, Mar 31, 2020	28.41	28.98	27.57	28.06
5281	NYSE	AN	Mon, Mar 30, 2020	28.89	29.65	28.07	28.49
5280	NYSE	AN	Fri, Mar 27, 2020	30.11	30.74	28.98	29.24
5279	NYSE	AN	Thu, Mar 26, 2020	31.82	32.58	30.90	31.35
5278	NYSE	AN	Wed, Mar 25, 2020	30.53	33.00	29.69	31.25
5277	NYSE	AN	Tue, Mar 24, 2020	28.76	30.28	28.61	30.26
5276	NYSE	AN	Mon, Mar 23, 2020	26.45	27.13	25.30	27.01
5275	NYSE	AN	Fri, Mar 20, 2020	26.31	27.95	25.76	26.50
5274	NYSE	AN	Thu, Mar 19, 2020	22.17	26.55	20.66	26.10
5273	NYSE	AN	Wed, Mar 18, 2020	25.70	27.06	20.59	22.55
5272	NYSE	AN	Tue, Mar 17, 2020	27.94	28.31	25.56	27.46
5271	NYSE	AN	Mon, Mar 16, 2020	31.00	31.00	26.38	27.51
5270	NYSE	AN	Fri, Mar 13, 2020	34.38	34.69	31.25	34.01
5269	NYSE	AN	Thu, Mar 12, 2020	35.98	35.98	32.83	32.86
5268	NYSE	AN	Wed, Mar 11, 2020	40.25	40.72	37.53	37.87
5267	NYSE	AN	Tue, Mar 10, 2020	41.48	41.78	38.90	40.86
5266	NYSE	AN	Mon, Mar 9, 2020	40.29	40.95	37.77	40.38
5265	NYSE	AN	Fri, Mar 6, 2020	41.66	42.49	41.56	42.19
5264	NYSE	AN	Thu, Mar 5, 2020	42.55	43.14	41.76	43.13
5263	NYSE	AN	Wed, Mar 4, 2020	43.16	44.16	42.42	43.96
5262	NYSE	AN	Tue, Mar 3, 2020	43.85	44.88	42.22	42.60
5261	NYSE	AN	Mon, Mar 2, 2020	42.88	44.15	41.99	44.03
5260	NYSE	AN	Fri, Feb 28, 2020	41.23	42.81	40.87	42.73
5259	NYSE	AN	Thu, Feb 27, 2020	42.79	43.90	42.31	42.45
5258	NYSE	AN	Wed, Feb 26, 2020	45.57	45.88	43.68	43.71
5257	NYSE	AN	Tue, Feb 25, 2020	47.47	47.76	44.82	45.32
5256	NYSE	AN	Mon, Feb 24, 2020	47.65	48.44	47.29	47.44
5255	NYSE	AN	Fri, Feb 21, 2020	48.50	48.85	47.97	48.65
5254	NYSE	AN	Thu, Feb 20, 2020	47.98	48.66	47.82	48.63
5253	NYSE	AN	Wed, Feb 19, 2020	47.60	48.39	47.24	48.02
5252	NYSE	AN	Tue, Feb 18, 2020	47.53	48.35	47.28	47.44
5251	NYSE	AN	Fri, Feb 14, 2020	47.95	47.97	47.06	47.50
5250	NYSE	AN	Thu, Feb 13, 2020	47.31	48.01	47.04	47.86
5249	NYSE	AN	Wed, Feb 12, 2020	47.14	48.50	46.00	47.72
5248	NYSE	AN	Tue, Feb 11, 2020	48.00	48.64	45.02	46.49
5247	NYSE	AN	Mon, Feb 10, 2020	43.25	43.77	43.03	43.73
5246	NYSE	AN	Fri, Feb 7, 2020	43.24	43.53	43.00	43.38
5245	NYSE	AN	Thu, Feb 6, 2020	44.70	44.81	43.02	43.46
5244	NYSE	AN	Wed, Feb 5, 2020	44.09	44.73	43.77	44.55
5243	NYSE	AN	Tue, Feb 4, 2020	43.71	44.09	43.58	43.65
5242	NYSE	AN	Mon, Feb 3, 2020	42.77	43.92	42.77	43.20
5241	NYSE	AN	Fri, Jan 31, 2020	43.89	43.89	42.34	42.44
5240	NYSE	AN	Thu, Jan 30, 2020	43.51	44.02	43.46	43.85
5239	NYSE	AN	Wed, Jan 29, 2020	44.17	44.47	43.70	43.79
5238	NYSE	AN	Tue, Jan 28, 2020	44.23	44.55	43.81	44.07
5237	NYSE	AN	Mon, Jan 27, 2020	43.78	44.72	43.78	44.19
5236	NYSE	AN	Fri, Jan 24, 2020	45.10	45.10	44.07	44.35
5235	NYSE	AN	Thu, Jan 23, 2020	44.82	45.31	44.43	45.00
5234	NYSE	AN	Wed, Jan 22, 2020	45.13	45.37	44.69	44.87
5233	NYSE	AN	Tue, Jan 21, 2020	45.55	45.80	45.07	45.12
5232	NYSE	AN	Fri, Jan 17, 2020	46.16	46.16	45.55	45.60
5231	NYSE	AN	Thu, Jan 16, 2020	46.46	46.83	45.82	46.00
5230	NYSE	AN	Wed, Jan 15, 2020	45.91	46.36	45.91	46.25
5229	NYSE	AN	Tue, Jan 14, 2020	45.91	46.34	45.73	46.14
5228	NYSE	AN	Mon, Jan 13, 2020	45.26	45.91	45.01	45.90
5227	NYSE	AN	Fri, Jan 10, 2020	45.34	45.87	44.94	45.42
5226	NYSE	AN	Thu, Jan 9, 2020	46.01	46.70	45.09	45.18
5225	NYSE	AN	Wed, Jan 8, 2020	46.57	46.81	46.07	46.16
5224	NYSE	AN	Tue, Jan 7, 2020	47.00	47.30	46.41	46.47
5223	NYSE	AN	Mon, Jan 6, 2020	47.65	47.88	47.10	47.22
5222	NYSE	AN	Fri, Jan 3, 2020	48.26	48.58	47.64	48.04
5221	NYSE	AN	Thu, Jan 2, 2020	49.26	49.39	48.09	48.92
5220	NYSE	AN	Tue, Dec 31, 2019	48.31	48.83	48.31	48.63
5219	NYSE	AN	Mon, Dec 30, 2019	48.93	48.98	48.16	48.45
5218	NYSE	AN	Fri, Dec 27, 2019	48.79	49.24	48.43	48.98
5217	NYSE	AN	Thu, Dec 26, 2019	48.99	49.07	48.18	48.60
5216	NYSE	AN	Tue, Dec 24, 2019	48.75	49.15	48.75	48.86
5215	NYSE	AN	Mon, Dec 23, 2019	51.49	51.54	48.69	48.70
5214	NYSE	AN	Fri, Dec 20, 2019	51.01	51.70	50.80	51.50
5213	NYSE	AN	Thu, Dec 19, 2019	51.20	51.23	50.55	51.14
5212	NYSE	AN	Wed, Dec 18, 2019	51.86	51.94	50.83	51.36
5211	NYSE	AN	Tue, Dec 17, 2019	50.44	51.63	50.25	51.58
5210	NYSE	AN	Mon, Dec 16, 2019	49.97	50.75	49.89	50.45
5209	NYSE	AN	Fri, Dec 13, 2019	52.33	52.33	49.81	49.91
5208	NYSE	AN	Thu, Dec 12, 2019	51.67	52.47	51.28	52.33
5207	NYSE	AN	Wed, Dec 11, 2019	50.81	52.13	50.57	52.00
5206	NYSE	AN	Tue, Dec 10, 2019	50.70	51.05	50.56	50.95
5205	NYSE	AN	Mon, Dec 9, 2019	50.99	51.11	50.68	50.68
5204	NYSE	AN	Fri, Dec 6, 2019	51.08	51.59	51.01	51.15
5203	NYSE	AN	Thu, Dec 5, 2019	50.37	51.02	50.30	50.61
5202	NYSE	AN	Wed, Dec 4, 2019	49.99	51.03	49.78	50.34
5201	NYSE	AN	Tue, Dec 3, 2019	50.54	50.54	49.62	49.84
5200	NYSE	AN	Mon, Dec 2, 2019	51.14	51.43	50.77	50.93
5199	NYSE	AN	Fri, Nov 29, 2019	51.76	51.83	51.03	51.09
5198	NYSE	AN	Wed, Nov 27, 2019	52.16	52.27	51.81	51.98
5197	NYSE	AN	Tue, Nov 26, 2019	51.91	52.00	51.48	52.00
5196	NYSE	AN	Mon, Nov 25, 2019	51.65	52.13	51.52	51.69
5195	NYSE	AN	Fri, Nov 22, 2019	51.36	52.01	51.36	51.60
5194	NYSE	AN	Thu, Nov 21, 2019	52.21	52.23	51.34	51.38
5193	NYSE	AN	Wed, Nov 20, 2019	52.00	52.33	51.42	51.90
5192	NYSE	AN	Tue, Nov 19, 2019	52.88	52.97	52.07	52.15
5191	NYSE	AN	Mon, Nov 18, 2019	53.01	53.12	52.59	52.72
5190	NYSE	AN	Fri, Nov 15, 2019	53.05	53.05	52.57	52.99
5189	NYSE	AN	Thu, Nov 14, 2019	52.40	53.16	52.31	52.73
5188	NYSE	AN	Wed, Nov 13, 2019	51.65	52.33	51.42	52.25
5187	NYSE	AN	Tue, Nov 12, 2019	51.95	52.63	51.84	52.04
5186	NYSE	AN	Mon, Nov 11, 2019	51.51	52.18	51.49	51.92
5185	NYSE	AN	Fri, Nov 8, 2019	51.60	51.83	51.24	51.77
5184	NYSE	AN	Thu, Nov 7, 2019	52.21	52.59	51.61	51.70
5183	NYSE	AN	Wed, Nov 6, 2019	52.42	52.56	52.03	52.03
5182	NYSE	AN	Tue, Nov 5, 2019	52.59	53.19	52.17	52.47
5181	NYSE	AN	Mon, Nov 4, 2019	52.15	52.68	51.80	52.60
5180	NYSE	AN	Fri, Nov 1, 2019	51.25	51.88	51.10	51.73
5179	NYSE	AN	Thu, Oct 31, 2019	51.87	51.88	50.54	50.85
5178	NYSE	AN	Wed, Oct 30, 2019	51.00	52.23	50.94	51.56
5177	NYSE	AN	Tue, Oct 29, 2019	51.25	51.71	48.69	50.67
5176	NYSE	AN	Mon, Oct 28, 2019	51.36	52.17	51.30	51.79
5175	NYSE	AN	Fri, Oct 25, 2019	50.63	51.29	50.39	50.85
5174	NYSE	AN	Thu, Oct 24, 2019	50.76	51.46	50.67	50.86
5173	NYSE	AN	Wed, Oct 23, 2019	49.60	50.93	49.60	50.64
5172	NYSE	AN	Tue, Oct 22, 2019	51.06	51.06	49.09	49.30
5171	NYSE	AN	Mon, Oct 21, 2019	51.22	51.66	50.68	51.20
5170	NYSE	AN	Fri, Oct 18, 2019	50.67	50.90	50.23	50.71
5169	NYSE	AN	Thu, Oct 17, 2019	50.37	50.98	50.19	50.88
5168	NYSE	AN	Wed, Oct 16, 2019	50.02	50.71	49.93	50.21
5167	NYSE	AN	Tue, Oct 15, 2019	48.98	49.96	48.44	49.77
5166	NYSE	AN	Mon, Oct 14, 2019	48.41	48.73	48.02	48.68
5165	NYSE	AN	Fri, Oct 11, 2019	48.72	49.61	48.32	48.51
5164	NYSE	AN	Thu, Oct 10, 2019	47.76	48.51	47.36	48.25
5163	NYSE	AN	Wed, Oct 9, 2019	47.50	47.98	47.21	47.62
5162	NYSE	AN	Tue, Oct 8, 2019	47.19	47.49	46.75	47.10
5161	NYSE	AN	Mon, Oct 7, 2019	48.06	48.22	47.11	47.63
5160	NYSE	AN	Fri, Oct 4, 2019	47.98	48.17	47.31	48.15
5159	NYSE	AN	Thu, Oct 3, 2019	48.56	48.75	47.40	48.11
5158	NYSE	AN	Wed, Oct 2, 2019	49.96	50.09	48.65	48.97
5157	NYSE	AN	Tue, Oct 1, 2019	50.85	51.41	49.86	50.31
5156	NYSE	AN	Mon, Sep 30, 2019	49.67	50.75	49.52	50.70
5155	NYSE	AN	Fri, Sep 27, 2019	49.88	50.04	49.45	49.76
5154	NYSE	AN	Thu, Sep 26, 2019	50.05	50.10	49.21	49.74
5153	NYSE	AN	Wed, Sep 25, 2019	50.36	50.81	49.92	50.15
5152	NYSE	AN	Tue, Sep 24, 2019	51.87	51.95	49.90	50.30
5151	NYSE	AN	Mon, Sep 23, 2019	50.24	51.38	50.14	51.06
5150	NYSE	AN	Fri, Sep 20, 2019	50.90	51.04	50.13	50.51
5149	NYSE	AN	Thu, Sep 19, 2019	50.59	51.01	50.30	50.71
5148	NYSE	AN	Wed, Sep 18, 2019	50.38	50.49	49.52	50.44
5147	NYSE	AN	Tue, Sep 17, 2019	50.35	50.78	49.56	50.29
5146	NYSE	AN	Mon, Sep 16, 2019	49.88	50.72	49.60	50.53
5145	NYSE	AN	Fri, Sep 13, 2019	51.55	51.88	50.08	50.28
5144	NYSE	AN	Thu, Sep 12, 2019	51.98	52.56	50.78	51.43
5143	NYSE	AN	Wed, Sep 11, 2019	52.00	52.42	50.09	51.82
5142	NYSE	AN	Tue, Sep 10, 2019	49.80	52.09	49.64	52.02
5141	NYSE	AN	Mon, Sep 9, 2019	48.74	50.14	48.74	49.96
5140	NYSE	AN	Fri, Sep 6, 2019	48.92	49.27	48.61	48.74
5139	NYSE	AN	Thu, Sep 5, 2019	48.32	49.19	48.09	48.76
5138	NYSE	AN	Wed, Sep 4, 2019	47.63	48.38	47.63	48.04
5137	NYSE	AN	Tue, Sep 3, 2019	47.06	47.64	46.74	47.34
5136	NYSE	AN	Fri, Aug 30, 2019	47.35	47.75	47.05	47.46
5135	NYSE	AN	Thu, Aug 29, 2019	47.22	48.05	46.98	47.15
5134	NYSE	AN	Wed, Aug 28, 2019	46.07	46.99	45.93	46.94
5133	NYSE	AN	Tue, Aug 27, 2019	47.86	47.86	46.22	46.27
5132	NYSE	AN	Mon, Aug 26, 2019	46.82	47.62	46.40	47.47
5131	NYSE	AN	Fri, Aug 23, 2019	47.11	47.50	46.23	46.38
5130	NYSE	AN	Thu, Aug 22, 2019	47.50	47.75	47.12	47.54
5129	NYSE	AN	Wed, Aug 21, 2019	47.76	47.86	47.24	47.35
5128	NYSE	AN	Tue, Aug 20, 2019	47.75	47.75	47.21	47.33
5127	NYSE	AN	Mon, Aug 19, 2019	48.07	48.07	47.52	47.55
5126	NYSE	AN	Fri, Aug 16, 2019	46.97	47.83	46.97	47.58
5125	NYSE	AN	Thu, Aug 15, 2019	48.25	48.25	46.31	46.94
5124	NYSE	AN	Wed, Aug 14, 2019	48.20	48.59	47.95	48.08
5123	NYSE	AN	Tue, Aug 13, 2019	48.19	49.39	47.83	48.91
5122	NYSE	AN	Mon, Aug 12, 2019	47.63	48.48	47.39	48.36
5121	NYSE	AN	Fri, Aug 9, 2019	48.24	48.35	47.46	47.68
5120	NYSE	AN	Thu, Aug 8, 2019	48.05	48.47	47.65	48.44
5119	NYSE	AN	Wed, Aug 7, 2019	47.41	47.81	47.17	47.72
5118	NYSE	AN	Tue, Aug 6, 2019	47.59	48.02	47.12	47.81
5117	NYSE	AN	Mon, Aug 5, 2019	46.73	47.71	46.52	47.53
5116	NYSE	AN	Fri, Aug 2, 2019	48.22	48.55	47.49	47.54
5115	NYSE	AN	Thu, Aug 1, 2019	48.83	49.61	47.17	48.18
5114	NYSE	AN	Wed, Jul 31, 2019	48.75	49.05	48.35	48.68
5113	NYSE	AN	Tue, Jul 30, 2019	48.60	48.72	48.22	48.65
5112	NYSE	AN	Mon, Jul 29, 2019	48.90	49.10	48.36	48.97
5111	NYSE	AN	Fri, Jul 26, 2019	48.68	49.05	48.03	48.90
5110	NYSE	AN	Thu, Jul 25, 2019	48.79	49.08	48.07	48.57
5109	NYSE	AN	Wed, Jul 24, 2019	46.70	49.00	46.34	48.69
5108	NYSE	AN	Tue, Jul 23, 2019	44.13	47.99	43.70	46.50
5107	NYSE	AN	Mon, Jul 22, 2019	42.15	42.55	41.78	41.95
5106	NYSE	AN	Fri, Jul 19, 2019	42.01	42.66	41.79	42.05
5105	NYSE	AN	Thu, Jul 18, 2019	41.79	41.98	41.29	41.96
5104	NYSE	AN	Wed, Jul 17, 2019	41.63	41.85	41.03	41.78
5103	NYSE	AN	Tue, Jul 16, 2019	41.26	41.81	40.90	41.67
5102	NYSE	AN	Mon, Jul 15, 2019	42.08	42.08	40.81	41.40
5101	NYSE	AN	Fri, Jul 12, 2019	41.99	42.47	41.81	41.94
5100	NYSE	AN	Thu, Jul 11, 2019	41.50	41.84	41.27	41.83
5099	NYSE	AN	Wed, Jul 10, 2019	41.57	41.57	41.07	41.40
5098	NYSE	AN	Tue, Jul 9, 2019	41.41	41.64	40.88	41.29
5097	NYSE	AN	Mon, Jul 8, 2019	42.02	42.27	41.40	41.49
5096	NYSE	AN	Fri, Jul 5, 2019	42.39	42.70	41.67	42.01
5095	NYSE	AN	Wed, Jul 3, 2019	42.29	42.58	41.94	42.57
5094	NYSE	AN	Tue, Jul 2, 2019	42.29	42.36	41.58	42.13
5093	NYSE	AN	Mon, Jul 1, 2019	42.31	42.78	41.60	42.34
5092	NYSE	AN	Fri, Jun 28, 2019	42.14	42.54	41.72	41.94
5091	NYSE	AN	Thu, Jun 27, 2019	40.99	42.16	40.74	42.03
5090	NYSE	AN	Wed, Jun 26, 2019	40.60	40.97	40.23	40.73
5089	NYSE	AN	Tue, Jun 25, 2019	41.67	41.70	40.42	40.50
5088	NYSE	AN	Mon, Jun 24, 2019	42.45	42.45	41.40	41.67
5087	NYSE	AN	Fri, Jun 21, 2019	42.11	42.79	41.78	42.52
5086	NYSE	AN	Thu, Jun 20, 2019	41.93	42.15	41.34	42.07
5085	NYSE	AN	Wed, Jun 19, 2019	42.14	42.16	41.47	41.49
5084	NYSE	AN	Tue, Jun 18, 2019	41.91	42.42	41.79	42.12
5083	NYSE	AN	Mon, Jun 17, 2019	41.25	41.93	41.22	41.69
5082	NYSE	AN	Fri, Jun 14, 2019	41.31	41.39	41.05	41.25
5081	NYSE	AN	Thu, Jun 13, 2019	40.46	41.24	40.27	41.23
5080	NYSE	AN	Wed, Jun 12, 2019	40.85	40.85	39.91	40.40
5079	NYSE	AN	Tue, Jun 11, 2019	40.95	41.32	40.58	40.88
5078	NYSE	AN	Mon, Jun 10, 2019	41.45	41.75	40.30	40.70
5077	NYSE	AN	Fri, Jun 7, 2019	41.92	41.98	41.17	41.24
5076	NYSE	AN	Thu, Jun 6, 2019	41.65	41.93	40.95	41.81
5075	NYSE	AN	Wed, Jun 5, 2019	42.83	42.97	41.51	41.66
5074	NYSE	AN	Tue, Jun 4, 2019	41.44	42.75	41.39	42.68
5073	NYSE	AN	Mon, Jun 3, 2019	39.42	41.36	39.38	41.02
5072	NYSE	AN	Fri, May 31, 2019	39.48	39.62	38.88	39.47
5071	NYSE	AN	Thu, May 30, 2019	39.73	40.19	39.73	40.01
5070	NYSE	AN	Wed, May 29, 2019	39.61	39.86	38.85	39.77
5069	NYSE	AN	Tue, May 28, 2019	39.44	39.98	39.39	39.82
5068	NYSE	AN	Fri, May 24, 2019	39.32	39.88	39.31	39.70
5067	NYSE	AN	Thu, May 23, 2019	39.75	39.87	38.93	39.09
5066	NYSE	AN	Wed, May 22, 2019	39.85	39.99	39.66	39.88
5065	NYSE	AN	Tue, May 21, 2019	39.83	40.20	39.57	40.09
5064	NYSE	AN	Mon, May 20, 2019	39.80	40.18	39.60	39.73
5063	NYSE	AN	Fri, May 17, 2019	39.82	40.32	39.82	40.05
5062	NYSE	AN	Thu, May 16, 2019	39.20	39.81	39.16	39.73
5061	NYSE	AN	Wed, May 15, 2019	39.11	39.56	38.69	39.03
5060	NYSE	AN	Tue, May 14, 2019	39.24	39.35	38.80	39.19
5059	NYSE	AN	Mon, May 13, 2019	39.06	39.29	38.53	39.13
5058	NYSE	AN	Fri, May 10, 2019	40.05	40.20	39.29	39.80
5057	NYSE	AN	Thu, May 9, 2019	40.10	40.38	39.45	40.10
5056	NYSE	AN	Wed, May 8, 2019	41.07	41.35	40.49	40.51
5055	NYSE	AN	Tue, May 7, 2019	41.49	41.57	40.87	40.95
5054	NYSE	AN	Mon, May 6, 2019	41.14	42.04	41.14	41.76
5053	NYSE	AN	Fri, May 3, 2019	41.20	41.77	41.02	41.69
5052	NYSE	AN	Thu, May 2, 2019	41.19	41.71	40.66	41.04
5051	NYSE	AN	Wed, May 1, 2019	41.98	42.25	40.95	40.99
5050	NYSE	AN	Tue, Apr 30, 2019	42.43	43.05	41.72	41.93
5049	NYSE	AN	Mon, Apr 29, 2019	42.82	43.08	41.76	42.27
5048	NYSE	AN	Fri, Apr 26, 2019	39.64	43.36	38.98	42.31
5047	NYSE	AN	Thu, Apr 25, 2019	38.33	39.56	38.12	39.50
5046	NYSE	AN	Wed, Apr 24, 2019	38.03	39.06	37.97	38.57
5045	NYSE	AN	Tue, Apr 23, 2019	37.46	37.91	37.22	37.90
5044	NYSE	AN	Mon, Apr 22, 2019	37.77	37.89	37.17	37.33
5043	NYSE	AN	Thu, Apr 18, 2019	38.12	38.29	37.24	37.83
5042	NYSE	AN	Wed, Apr 17, 2019	37.96	38.36	37.60	37.96
5041	NYSE	AN	Tue, Apr 16, 2019	37.21	38.14	37.12	38.06
5040	NYSE	AN	Mon, Apr 15, 2019	37.41	37.73	37.04	37.35
5039	NYSE	AN	Fri, Apr 12, 2019	36.73	37.41	36.47	37.34
5038	NYSE	AN	Thu, Apr 11, 2019	36.94	37.13	36.47	36.55
5037	NYSE	AN	Wed, Apr 10, 2019	36.25	36.90	35.92	36.86
5036	NYSE	AN	Tue, Apr 9, 2019	36.45	36.52	36.09	36.15
5035	NYSE	AN	Mon, Apr 8, 2019	35.78	36.63	35.46	36.50
5034	NYSE	AN	Fri, Apr 5, 2019	36.69	36.74	35.66	35.82
5033	NYSE	AN	Thu, Apr 4, 2019	36.41	36.96	36.41	36.67
5032	NYSE	AN	Wed, Apr 3, 2019	36.04	36.79	35.98	36.41
5031	NYSE	AN	Tue, Apr 2, 2019	36.22	36.22	35.61	35.87
5030	NYSE	AN	Mon, Apr 1, 2019	36.03	36.25	35.62	36.22
5029	NYSE	AN	Fri, Mar 29, 2019	35.19	36.16	35.19	35.72
5028	NYSE	AN	Thu, Mar 28, 2019	35.41	36.06	34.95	34.99
5027	NYSE	AN	Wed, Mar 27, 2019	34.07	35.41	34.07	35.25
5026	NYSE	AN	Tue, Mar 26, 2019	34.11	34.65	33.96	34.33
5025	NYSE	AN	Mon, Mar 25, 2019	33.54	34.18	33.42	34.00
5024	NYSE	AN	Fri, Mar 22, 2019	34.20	34.54	33.48	33.57
5023	NYSE	AN	Thu, Mar 21, 2019	33.46	34.89	33.27	34.68
5022	NYSE	AN	Wed, Mar 20, 2019	33.47	34.01	33.29	33.61
5021	NYSE	AN	Tue, Mar 19, 2019	33.80	34.11	33.35	33.46
5020	NYSE	AN	Mon, Mar 18, 2019	33.04	33.77	32.92	33.66
5019	NYSE	AN	Fri, Mar 15, 2019	32.98	33.34	32.83	32.87
5018	NYSE	AN	Thu, Mar 14, 2019	33.69	33.69	32.85	32.89
5017	NYSE	AN	Wed, Mar 13, 2019	34.06	34.37	33.75	33.77
5016	NYSE	AN	Tue, Mar 12, 2019	34.35	34.63	33.93	34.04
5015	NYSE	AN	Mon, Mar 11, 2019	33.83	34.78	33.80	34.43
5014	NYSE	AN	Fri, Mar 8, 2019	33.48	33.75	33.17	33.61
5013	NYSE	AN	Thu, Mar 7, 2019	34.30	34.37	33.56	33.73
5012	NYSE	AN	Wed, Mar 6, 2019	34.84	35.02	34.36	34.43
5011	NYSE	AN	Tue, Mar 5, 2019	34.69	35.12	34.35	34.88
5010	NYSE	AN	Mon, Mar 4, 2019	34.90	35.07	34.50	34.60
5009	NYSE	AN	Fri, Mar 1, 2019	35.52	36.05	34.85	34.89
5008	NYSE	AN	Thu, Feb 28, 2019	34.91	35.50	34.22	35.26
5007	NYSE	AN	Wed, Feb 27, 2019	35.41	35.82	34.64	34.73
5006	NYSE	AN	Tue, Feb 26, 2019	35.68	36.14	35.43	35.67
5005	NYSE	AN	Mon, Feb 25, 2019	37.16	37.23	35.71	35.78
5004	NYSE	AN	Fri, Feb 22, 2019	36.60	37.99	35.70	37.23
5003	NYSE	AN	Thu, Feb 21, 2019	39.21	39.71	38.26	38.38
5002	NYSE	AN	Wed, Feb 20, 2019	38.65	39.38	38.59	39.11
5001	NYSE	AN	Tue, Feb 19, 2019	38.13	38.85	38.03	38.67
5000	NYSE	AN	Fri, Feb 15, 2019	38.50	39.52	38.34	39.08
4999	NYSE	AN	Thu, Feb 14, 2019	37.84	38.80	37.48	38.28
4998	NYSE	AN	Wed, Feb 13, 2019	38.12	38.41	37.34	37.95
4997	NYSE	AN	Tue, Feb 12, 2019	37.32	38.10	37.32	38.06
4996	NYSE	AN	Mon, Feb 11, 2019	37.02	37.26	36.62	37.18
4995	NYSE	AN	Fri, Feb 8, 2019	36.91	37.59	36.78	36.94
4994	NYSE	AN	Thu, Feb 7, 2019	38.85	38.85	37.11	37.28
4993	NYSE	AN	Wed, Feb 6, 2019	39.07	39.40	38.50	38.88
4992	NYSE	AN	Tue, Feb 5, 2019	38.78	39.26	38.23	39.24
4991	NYSE	AN	Mon, Feb 4, 2019	38.31	38.72	37.81	38.71
4990	NYSE	AN	Fri, Feb 1, 2019	38.55	38.76	38.12	38.46
4989	NYSE	AN	Thu, Jan 31, 2019	37.71	38.88	37.36	38.75
4988	NYSE	AN	Wed, Jan 30, 2019	37.13	37.83	36.79	37.62
4987	NYSE	AN	Tue, Jan 29, 2019	37.55	37.74	36.89	36.95
4986	NYSE	AN	Mon, Jan 28, 2019	37.00	37.56	36.79	37.50
4985	NYSE	AN	Fri, Jan 25, 2019	37.14	37.36	36.85	37.20
4984	NYSE	AN	Thu, Jan 24, 2019	36.52	37.07	36.23	36.81
4983	NYSE	AN	Wed, Jan 23, 2019	37.01	37.20	35.94	36.43
4982	NYSE	AN	Tue, Jan 22, 2019	37.75	37.94	36.66	37.04
4981	NYSE	AN	Fri, Jan 18, 2019	37.84	38.12	37.49	37.92
4980	NYSE	AN	Thu, Jan 17, 2019	37.58	37.99	37.48	37.68
4979	NYSE	AN	Wed, Jan 16, 2019	36.83	37.83	36.83	37.70
4978	NYSE	AN	Tue, Jan 15, 2019	37.20	37.26	36.15	36.85
4977	NYSE	AN	Mon, Jan 14, 2019	36.62	37.47	36.62	37.05
4976	NYSE	AN	Fri, Jan 11, 2019	36.60	37.31	36.52	36.92
4975	NYSE	AN	Thu, Jan 10, 2019	36.83	36.97	35.82	36.57
4974	NYSE	AN	Wed, Jan 9, 2019	36.41	37.24	36.35	36.91
4973	NYSE	AN	Tue, Jan 8, 2019	37.87	37.87	35.79	36.18
4972	NYSE	AN	Mon, Jan 7, 2019	36.89	37.95	36.59	37.66
4971	NYSE	AN	Fri, Jan 4, 2019	36.34	37.18	36.10	37.05
4970	NYSE	AN	Thu, Jan 3, 2019	36.00	36.58	35.55	36.05
4969	NYSE	AN	Wed, Jan 2, 2019	35.36	36.59	35.31	36.05
4968	NYSE	AN	Mon, Dec 31, 2018	35.22	35.74	34.78	35.70
4967	NYSE	AN	Fri, Dec 28, 2018	34.41	35.55	34.41	35.11
4966	NYSE	AN	Thu, Dec 27, 2018	34.02	34.34	33.17	34.31
4965	NYSE	AN	Wed, Dec 26, 2018	33.29	34.40	32.87	34.36
4964	NYSE	AN	Mon, Dec 24, 2018	33.42	33.67	33.16	33.24
4963	NYSE	AN	Fri, Dec 21, 2018	34.29	35.35	33.59	33.64
4962	NYSE	AN	Thu, Dec 20, 2018	33.88	34.55	33.67	34.29
4961	NYSE	AN	Wed, Dec 19, 2018	34.23	35.63	33.94	34.04
4960	NYSE	AN	Tue, Dec 18, 2018	34.06	35.19	33.89	34.17
4959	NYSE	AN	Mon, Dec 17, 2018	33.22	34.47	33.17	33.74
4958	NYSE	AN	Fri, Dec 14, 2018	33.28	34.09	33.00	33.37
4957	NYSE	AN	Thu, Dec 13, 2018	34.08	34.26	33.34	33.45
4956	NYSE	AN	Wed, Dec 12, 2018	34.20	34.72	33.64	34.04
4955	NYSE	AN	Tue, Dec 11, 2018	34.12	34.79	33.38	33.84
4954	NYSE	AN	Mon, Dec 10, 2018	34.57	34.58	33.36	33.78
4953	NYSE	AN	Fri, Dec 7, 2018	35.00	35.72	34.25	34.57
4952	NYSE	AN	Thu, Dec 6, 2018	35.14	35.24	34.55	35.24
4951	NYSE	AN	Tue, Dec 4, 2018	37.23	37.54	35.17	35.37
4950	NYSE	AN	Mon, Dec 3, 2018	37.58	37.90	36.88	37.18
4949	NYSE	AN	Fri, Nov 30, 2018	37.03	37.59	36.81	37.13
4948	NYSE	AN	Thu, Nov 29, 2018	38.07	38.36	37.10	37.15
4947	NYSE	AN	Wed, Nov 28, 2018	37.58	38.34	36.74	38.29
4946	NYSE	AN	Tue, Nov 27, 2018	37.59	38.33	37.34	37.55
4945	NYSE	AN	Mon, Nov 26, 2018	37.43	37.95	37.37	37.70
4944	NYSE	AN	Fri, Nov 23, 2018	37.09	37.71	36.85	37.25
4943	NYSE	AN	Wed, Nov 21, 2018	36.55	37.62	36.41	37.09
4942	NYSE	AN	Tue, Nov 20, 2018	37.34	37.91	36.45	36.53
4941	NYSE	AN	Mon, Nov 19, 2018	37.30	37.95	37.11	37.57
4940	NYSE	AN	Fri, Nov 16, 2018	37.81	37.90	36.56	37.16
4939	NYSE	AN	Thu, Nov 15, 2018	38.24	38.43	36.96	38.07
4938	NYSE	AN	Wed, Nov 14, 2018	39.33	39.71	38.52	38.57
4937	NYSE	AN	Tue, Nov 13, 2018	39.50	40.19	39.26	39.27
4936	NYSE	AN	Mon, Nov 12, 2018	38.93	39.97	38.84	39.41
4935	NYSE	AN	Fri, Nov 9, 2018	39.29	39.84	38.57	38.98
4934	NYSE	AN	Thu, Nov 8, 2018	39.12	39.63	39.00	39.37
4933	NYSE	AN	Wed, Nov 7, 2018	39.52	39.58	37.93	39.09
4932	NYSE	AN	Tue, Nov 6, 2018	39.21	39.67	39.07	39.35
4931	NYSE	AN	Mon, Nov 5, 2018	40.52	40.90	39.33	39.44
4930	NYSE	AN	Fri, Nov 2, 2018	40.68	41.49	40.32	40.70
4929	NYSE	AN	Thu, Nov 1, 2018	40.54	41.63	40.07	40.60
4928	NYSE	AN	Wed, Oct 31, 2018	40.68	40.83	38.85	40.48
4927	NYSE	AN	Tue, Oct 30, 2018	40.00	41.13	37.96	40.46
4926	NYSE	AN	Mon, Oct 29, 2018	43.19	43.64	41.71	42.18
4925	NYSE	AN	Fri, Oct 26, 2018	41.79	42.86	41.49	42.65
4924	NYSE	AN	Thu, Oct 25, 2018	41.55	42.79	41.38	42.37
4923	NYSE	AN	Wed, Oct 24, 2018	41.99	43.17	41.33	41.37
4922	NYSE	AN	Tue, Oct 23, 2018	38.39	40.73	38.25	40.48
4921	NYSE	AN	Mon, Oct 22, 2018	38.90	39.24	38.64	38.78
4920	NYSE	AN	Fri, Oct 19, 2018	38.72	39.45	38.50	38.90
4919	NYSE	AN	Thu, Oct 18, 2018	39.73	39.78	38.55	38.67
4918	NYSE	AN	Wed, Oct 17, 2018	40.01	40.17	38.82	39.86
4917	NYSE	AN	Tue, Oct 16, 2018	39.05	40.09	38.58	40.01
4916	NYSE	AN	Mon, Oct 15, 2018	37.93	38.79	37.93	38.76
4915	NYSE	AN	Fri, Oct 12, 2018	39.54	39.54	37.64	38.06
4914	NYSE	AN	Thu, Oct 11, 2018	39.65	39.85	39.00	39.04
4913	NYSE	AN	Wed, Oct 10, 2018	39.80	40.48	39.64	39.85
4912	NYSE	AN	Tue, Oct 9, 2018	39.88	40.11	39.57	39.84
4911	NYSE	AN	Mon, Oct 8, 2018	39.03	40.02	39.03	39.89
4910	NYSE	AN	Fri, Oct 5, 2018	39.20	39.72	38.62	39.20
4909	NYSE	AN	Thu, Oct 4, 2018	40.17	40.24	38.96	39.34
4908	NYSE	AN	Wed, Oct 3, 2018	40.33	40.54	39.17	40.09
4907	NYSE	AN	Tue, Oct 2, 2018	40.36	41.53	39.56	40.61
4906	NYSE	AN	Mon, Oct 1, 2018	41.88	42.13	41.11	41.53
4905	NYSE	AN	Fri, Sep 28, 2018	42.04	42.31	41.45	41.55
4904	NYSE	AN	Thu, Sep 27, 2018	42.59	42.75	41.92	42.11
4903	NYSE	AN	Wed, Sep 26, 2018	42.78	43.17	42.20	42.53
4902	NYSE	AN	Tue, Sep 25, 2018	43.39	43.39	42.43	42.53
4901	NYSE	AN	Mon, Sep 24, 2018	44.40	44.40	43.09	43.53
4900	NYSE	AN	Fri, Sep 21, 2018	44.63	44.90	44.33	44.39
4899	NYSE	AN	Thu, Sep 20, 2018	43.96	44.62	43.90	44.47
4898	NYSE	AN	Wed, Sep 19, 2018	43.33	44.47	43.15	43.91
4897	NYSE	AN	Tue, Sep 18, 2018	43.41	43.72	42.87	43.09
4896	NYSE	AN	Mon, Sep 17, 2018	44.88	45.00	43.42	43.53
4895	NYSE	AN	Fri, Sep 14, 2018	43.93	45.05	43.84	44.90
4894	NYSE	AN	Thu, Sep 13, 2018	43.96	44.21	43.54	43.81
4893	NYSE	AN	Wed, Sep 12, 2018	43.72	43.92	43.41	43.77
4892	NYSE	AN	Tue, Sep 11, 2018	44.19	44.46	43.64	43.83
4891	NYSE	AN	Mon, Sep 10, 2018	43.67	44.40	43.67	44.19
4890	NYSE	AN	Fri, Sep 7, 2018	43.62	44.45	43.37	43.53
4889	NYSE	AN	Thu, Sep 6, 2018	44.79	44.82	43.54	43.69
4888	NYSE	AN	Wed, Sep 5, 2018	44.85	45.15	44.54	44.72
4887	NYSE	AN	Tue, Sep 4, 2018	45.41	45.66	44.67	44.91
4886	NYSE	AN	Fri, Aug 31, 2018	45.41	45.60	45.07	45.35
4885	NYSE	AN	Thu, Aug 30, 2018	45.94	45.94	45.27	45.46
4884	NYSE	AN	Wed, Aug 29, 2018	46.28	46.30	45.61	45.95
4883	NYSE	AN	Tue, Aug 28, 2018	46.34	46.69	46.14	46.42
4882	NYSE	AN	Mon, Aug 27, 2018	45.87	46.38	45.55	46.20
4881	NYSE	AN	Fri, Aug 24, 2018	46.31	46.40	45.51	45.66
4880	NYSE	AN	Thu, Aug 23, 2018	47.02	47.13	46.28	46.38
4879	NYSE	AN	Wed, Aug 22, 2018	47.61	47.71	46.99	47.02
4878	NYSE	AN	Tue, Aug 21, 2018	46.95	47.82	46.95	47.59
4877	NYSE	AN	Mon, Aug 20, 2018	46.31	47.01	46.27	46.83
4876	NYSE	AN	Fri, Aug 17, 2018	46.24	46.62	45.97	46.38
4875	NYSE	AN	Thu, Aug 16, 2018	46.25	47.00	45.70	46.03
4874	NYSE	AN	Wed, Aug 15, 2018	45.82	46.15	45.18	46.00
4873	NYSE	AN	Tue, Aug 14, 2018	46.08	46.37	45.86	46.00
4872	NYSE	AN	Mon, Aug 13, 2018	46.43	46.55	45.72	45.80
4871	NYSE	AN	Fri, Aug 10, 2018	46.77	46.81	45.98	46.31
4870	NYSE	AN	Thu, Aug 9, 2018	47.70	47.87	46.97	47.05
4869	NYSE	AN	Wed, Aug 8, 2018	48.22	48.35	47.57	47.70
4868	NYSE	AN	Tue, Aug 7, 2018	47.93	48.55	47.90	48.35
4867	NYSE	AN	Mon, Aug 6, 2018	47.32	48.38	47.18	47.80
4866	NYSE	AN	Fri, Aug 3, 2018	46.49	47.29	46.18	47.26
4865	NYSE	AN	Thu, Aug 2, 2018	46.33	47.74	46.11	46.33
4864	NYSE	AN	Wed, Aug 1, 2018	47.53	49.22	45.11	47.26
4863	NYSE	AN	Tue, Jul 31, 2018	47.74	49.21	47.53	48.53
4862	NYSE	AN	Mon, Jul 30, 2018	46.07	47.66	46.01	47.61
4861	NYSE	AN	Fri, Jul 27, 2018	46.13	46.34	45.66	45.94
4860	NYSE	AN	Thu, Jul 26, 2018	46.14	47.35	45.71	45.86
4859	NYSE	AN	Wed, Jul 25, 2018	47.31	47.31	45.26	46.28
4858	NYSE	AN	Tue, Jul 24, 2018	49.16	49.76	47.95	48.18
4857	NYSE	AN	Mon, Jul 23, 2018	48.47	49.27	48.47	48.89
4856	NYSE	AN	Fri, Jul 20, 2018	49.26	49.34	48.56	48.59
4855	NYSE	AN	Thu, Jul 19, 2018	49.01	49.90	48.95	49.36
4854	NYSE	AN	Wed, Jul 18, 2018	48.48	49.24	47.44	48.94
4853	NYSE	AN	Tue, Jul 17, 2018	49.10	50.02	49.10	49.64
4852	NYSE	AN	Mon, Jul 16, 2018	48.87	49.20	48.51	49.17
4851	NYSE	AN	Fri, Jul 13, 2018	47.92	49.19	47.77	48.85
4850	NYSE	AN	Thu, Jul 12, 2018	47.85	47.98	46.96	47.71
4849	NYSE	AN	Wed, Jul 11, 2018	47.81	47.82	46.55	47.75
4848	NYSE	AN	Tue, Jul 10, 2018	48.70	49.31	47.36	48.38
4847	NYSE	AN	Mon, Jul 9, 2018	49.93	50.54	49.25	50.48
4846	NYSE	AN	Fri, Jul 6, 2018	49.03	50.00	48.90	49.73
4845	NYSE	AN	Thu, Jul 5, 2018	48.59	49.02	47.68	48.96
4844	NYSE	AN	Tue, Jul 3, 2018	48.42	48.87	48.15	48.27
4843	NYSE	AN	Mon, Jul 2, 2018	48.45	48.50	47.64	48.39
4842	NYSE	AN	Fri, Jun 29, 2018	49.24	49.55	48.46	48.58
4841	NYSE	AN	Thu, Jun 28, 2018	48.72	49.26	47.77	49.14
4840	NYSE	AN	Wed, Jun 27, 2018	50.14	50.14	48.92	48.98
4839	NYSE	AN	Tue, Jun 26, 2018	49.85	50.09	48.92	49.95
4838	NYSE	AN	Mon, Jun 25, 2018	49.96	50.14	48.76	49.82
4837	NYSE	AN	Fri, Jun 22, 2018	51.05	51.99	50.13	50.18
4836	NYSE	AN	Thu, Jun 21, 2018	50.97	51.21	50.28	50.48
4835	NYSE	AN	Wed, Jun 20, 2018	50.53	51.33	50.12	51.06
4834	NYSE	AN	Tue, Jun 19, 2018	49.07	50.30	49.07	50.22
4833	NYSE	AN	Mon, Jun 18, 2018	49.20	49.75	49.14	49.51
4832	NYSE	AN	Fri, Jun 15, 2018	48.91	49.54	48.74	49.42
4831	NYSE	AN	Thu, Jun 14, 2018	48.49	49.11	48.25	49.02
4830	NYSE	AN	Wed, Jun 13, 2018	49.71	49.71	48.07	48.46
4829	NYSE	AN	Tue, Jun 12, 2018	49.73	50.04	49.31	49.70
4828	NYSE	AN	Mon, Jun 11, 2018	49.33	49.83	49.25	49.61
4827	NYSE	AN	Fri, Jun 8, 2018	48.42	49.21	48.34	49.11
4826	NYSE	AN	Thu, Jun 7, 2018	49.00	49.79	48.08	48.44
4825	NYSE	AN	Wed, Jun 6, 2018	47.73	49.04	47.56	48.91
4824	NYSE	AN	Tue, Jun 5, 2018	46.85	47.70	46.39	47.53
4823	NYSE	AN	Mon, Jun 4, 2018	46.61	47.00	46.36	46.89
4822	NYSE	AN	Fri, Jun 1, 2018	45.85	46.99	45.64	46.61
4821	NYSE	AN	Thu, May 31, 2018	46.62	46.72	45.43	45.66
4820	NYSE	AN	Wed, May 30, 2018	46.41	47.31	46.05	46.53
4819	NYSE	AN	Tue, May 29, 2018	45.79	46.50	45.65	46.23
4818	NYSE	AN	Fri, May 25, 2018	45.90	46.36	45.68	46.15
4817	NYSE	AN	Thu, May 24, 2018	45.78	46.15	45.28	45.94
4816	NYSE	AN	Wed, May 23, 2018	45.72	46.03	45.33	45.90
4815	NYSE	AN	Tue, May 22, 2018	47.52	48.24	45.70	45.79
4814	NYSE	AN	Mon, May 21, 2018	46.51	47.37	46.35	47.14
4813	NYSE	AN	Fri, May 18, 2018	47.37	47.37	46.13	46.21
4812	NYSE	AN	Thu, May 17, 2018	46.87	48.18	46.67	47.61
4811	NYSE	AN	Wed, May 16, 2018	46.35	47.24	46.22	46.91
4810	NYSE	AN	Tue, May 15, 2018	46.60	47.04	45.87	46.11
4809	NYSE	AN	Mon, May 14, 2018	45.90	46.77	45.55	46.60
4808	NYSE	AN	Fri, May 11, 2018	45.87	46.33	45.62	46.02
4807	NYSE	AN	Thu, May 10, 2018	46.54	46.73	45.72	45.95
4806	NYSE	AN	Wed, May 9, 2018	47.64	47.88	46.07	46.61
4805	NYSE	AN	Tue, May 8, 2018	47.40	48.30	47.28	47.48
4804	NYSE	AN	Mon, May 7, 2018	47.61	48.19	47.15	47.55
4803	NYSE	AN	Fri, May 4, 2018	46.84	48.16	46.62	47.43
4802	NYSE	AN	Thu, May 3, 2018	47.15	48.00	46.72	47.13
4801	NYSE	AN	Wed, May 2, 2018	46.50	47.65	46.10	47.14
4800	NYSE	AN	Tue, May 1, 2018	45.22	47.09	42.95	46.52
4799	NYSE	AN	Mon, Apr 30, 2018	46.33	46.82	46.00	46.19
4798	NYSE	AN	Fri, Apr 27, 2018	45.95	46.88	45.55	46.29
4797	NYSE	AN	Thu, Apr 26, 2018	47.03	47.25	45.35	45.91
4796	NYSE	AN	Wed, Apr 25, 2018	45.68	46.75	45.53	46.39
4795	NYSE	AN	Tue, Apr 24, 2018	46.34	47.11	45.58	45.87
4794	NYSE	AN	Mon, Apr 23, 2018	45.69	46.20	45.45	45.99
4793	NYSE	AN	Fri, Apr 20, 2018	46.50	46.78	45.30	45.57
4792	NYSE	AN	Thu, Apr 19, 2018	47.19	47.85	46.37	46.45
4791	NYSE	AN	Wed, Apr 18, 2018	46.95	47.72	46.88	47.49
4790	NYSE	AN	Tue, Apr 17, 2018	47.12	48.39	46.74	47.08
4789	NYSE	AN	Mon, Apr 16, 2018	46.49	47.21	45.98	46.89
4788	NYSE	AN	Fri, Apr 13, 2018	46.81	46.91	45.83	46.12
4787	NYSE	AN	Thu, Apr 12, 2018	46.67	46.92	46.28	46.53
4786	NYSE	AN	Wed, Apr 11, 2018	46.66	47.33	46.51	46.59
4785	NYSE	AN	Tue, Apr 10, 2018	47.00	47.79	46.50	47.58
4784	NYSE	AN	Mon, Apr 9, 2018	46.95	47.32	46.12	46.17
4783	NYSE	AN	Fri, Apr 6, 2018	47.29	47.90	46.05	46.47
4782	NYSE	AN	Thu, Apr 5, 2018	47.68	48.05	47.00	47.66
4781	NYSE	AN	Wed, Apr 4, 2018	45.07	47.51	45.00	47.38
4780	NYSE	AN	Tue, Apr 3, 2018	45.69	46.52	45.69	46.07
4779	NYSE	AN	Mon, Apr 2, 2018	46.73	47.27	44.81	45.41
4778	NYSE	AN	Thu, Mar 29, 2018	46.02	47.10	46.02	46.78
4777	NYSE	AN	Wed, Mar 28, 2018	46.05	47.02	45.75	45.85
4776	NYSE	AN	Tue, Mar 27, 2018	47.12	47.21	45.79	46.07
4775	NYSE	AN	Mon, Mar 26, 2018	47.26	47.42	46.46	47.10
4774	NYSE	AN	Fri, Mar 23, 2018	47.23	47.87	46.38	46.42
4773	NYSE	AN	Thu, Mar 22, 2018	47.80	48.66	47.08	47.10
4772	NYSE	AN	Wed, Mar 21, 2018	47.75	49.06	47.54	48.06
4771	NYSE	AN	Tue, Mar 20, 2018	49.40	49.46	47.33	47.82
4770	NYSE	AN	Mon, Mar 19, 2018	50.61	50.74	49.65	50.18
4769	NYSE	AN	Fri, Mar 16, 2018	50.21	51.09	50.21	50.57
4768	NYSE	AN	Thu, Mar 15, 2018	51.32	51.50	50.10	50.29
4767	NYSE	AN	Wed, Mar 14, 2018	51.59	51.65	50.82	51.12
4766	NYSE	AN	Tue, Mar 13, 2018	51.40	51.60	50.77	50.94
4765	NYSE	AN	Mon, Mar 12, 2018	51.51	51.74	50.89	50.97
4764	NYSE	AN	Fri, Mar 9, 2018	50.68	51.64	50.33	51.49
4763	NYSE	AN	Thu, Mar 8, 2018	50.97	50.97	50.02	50.39
4762	NYSE	AN	Wed, Mar 7, 2018	50.65	50.97	50.06	50.83
4761	NYSE	AN	Tue, Mar 6, 2018	50.86	51.44	49.95	51.32
4760	NYSE	AN	Mon, Mar 5, 2018	49.33	50.68	48.78	50.49
4759	NYSE	AN	Fri, Mar 2, 2018	48.56	49.95	48.01	49.67
4758	NYSE	AN	Thu, Mar 1, 2018	50.07	50.26	48.97	49.16
4757	NYSE	AN	Wed, Feb 28, 2018	50.77	51.24	50.13	50.21
4756	NYSE	AN	Tue, Feb 27, 2018	52.14	52.64	50.42	50.59
4755	NYSE	AN	Mon, Feb 26, 2018	52.68	52.68	51.87	52.14
4754	NYSE	AN	Fri, Feb 23, 2018	52.24	52.53	51.43	52.46
4753	NYSE	AN	Thu, Feb 22, 2018	52.07	52.54	51.37	51.84
4752	NYSE	AN	Wed, Feb 21, 2018	52.31	52.73	51.69	51.74
4751	NYSE	AN	Tue, Feb 20, 2018	52.93	52.95	51.91	51.98
4750	NYSE	AN	Fri, Feb 16, 2018	52.58	53.82	52.18	53.11
4749	NYSE	AN	Thu, Feb 15, 2018	52.97	53.33	51.19	52.60
4748	NYSE	AN	Wed, Feb 14, 2018	52.97	53.42	52.26	52.73
4747	NYSE	AN	Tue, Feb 13, 2018	54.47	54.47	52.69	53.40
4746	NYSE	AN	Mon, Feb 12, 2018	54.66	54.99	53.52	54.61
4745	NYSE	AN	Fri, Feb 9, 2018	53.45	54.57	51.61	54.02
4744	NYSE	AN	Thu, Feb 8, 2018	53.82	54.41	52.69	52.69
4743	NYSE	AN	Wed, Feb 7, 2018	54.23	55.01	53.35	53.57
4742	NYSE	AN	Tue, Feb 6, 2018	53.16	55.05	52.13	54.42
4741	NYSE	AN	Mon, Feb 5, 2018	56.87	57.11	53.66	53.68
4740	NYSE	AN	Fri, Feb 2, 2018	57.97	59.69	57.15	57.23
4739	NYSE	AN	Thu, Feb 1, 2018	60.10	60.57	57.10	58.04
4738	NYSE	AN	Wed, Jan 31, 2018	61.42	61.60	59.60	60.22
4737	NYSE	AN	Tue, Jan 30, 2018	60.86	61.35	59.86	61.09
4736	NYSE	AN	Mon, Jan 29, 2018	61.93	61.96	60.95	61.07
4735	NYSE	AN	Fri, Jan 26, 2018	61.25	62.02	60.74	62.00
4734	NYSE	AN	Thu, Jan 25, 2018	61.21	61.31	60.38	61.25
4733	NYSE	AN	Wed, Jan 24, 2018	60.34	61.22	59.70	61.02
4732	NYSE	AN	Tue, Jan 23, 2018	59.96	60.50	59.56	60.10
4731	NYSE	AN	Mon, Jan 22, 2018	58.98	60.12	58.54	60.04
4730	NYSE	AN	Fri, Jan 19, 2018	56.48	59.36	56.48	58.93
4729	NYSE	AN	Thu, Jan 18, 2018	56.54	56.63	55.74	56.43
4728	NYSE	AN	Wed, Jan 17, 2018	57.25	57.27	56.18	56.37
4727	NYSE	AN	Tue, Jan 16, 2018	59.05	59.05	56.59	57.24
4726	NYSE	AN	Fri, Jan 12, 2018	57.86	58.44	57.50	57.96
4725	NYSE	AN	Thu, Jan 11, 2018	56.21	57.77	56.01	57.70
4724	NYSE	AN	Wed, Jan 10, 2018	56.25	56.49	55.76	56.10
4723	NYSE	AN	Tue, Jan 9, 2018	56.91	56.92	56.23	56.38
4722	NYSE	AN	Mon, Jan 8, 2018	55.47	56.87	55.47	56.87
4721	NYSE	AN	Fri, Jan 5, 2018	54.95	55.78	54.78	55.58
4720	NYSE	AN	Thu, Jan 4, 2018	53.90	54.97	53.76	54.65
4719	NYSE	AN	Wed, Jan 3, 2018	52.27	53.76	52.07	53.75
4718	NYSE	AN	Tue, Jan 2, 2018	51.71	52.59	51.51	52.47
4717	NYSE	AN	Fri, Dec 29, 2017	52.00	52.41	51.27	51.33
4716	NYSE	AN	Thu, Dec 28, 2017	51.53	51.71	50.97	51.38
4715	NYSE	AN	Wed, Dec 27, 2017	51.65	51.92	51.39	51.45
4714	NYSE	AN	Tue, Dec 26, 2017	51.33	52.09	51.31	51.64
4713	NYSE	AN	Fri, Dec 22, 2017	51.70	51.76	50.76	51.54
4712	NYSE	AN	Thu, Dec 21, 2017	52.05	52.44	51.37	51.54
4711	NYSE	AN	Wed, Dec 20, 2017	52.85	53.08	52.13	52.18
4710	NYSE	AN	Tue, Dec 19, 2017	54.21	54.21	52.42	52.61
4709	NYSE	AN	Mon, Dec 18, 2017	53.19	54.02	53.04	53.79
4708	NYSE	AN	Fri, Dec 15, 2017	52.47	52.92	52.14	52.57
4707	NYSE	AN	Thu, Dec 14, 2017	54.28	54.50	51.81	52.42
4706	NYSE	AN	Wed, Dec 13, 2017	54.21	54.77	54.21	54.26
4705	NYSE	AN	Tue, Dec 12, 2017	55.50	55.97	54.37	54.48
4704	NYSE	AN	Mon, Dec 11, 2017	55.75	55.75	55.04	55.45
4703	NYSE	AN	Fri, Dec 8, 2017	55.43	55.70	54.76	55.59
4702	NYSE	AN	Thu, Dec 7, 2017	55.42	55.66	54.79	55.38
4701	NYSE	AN	Wed, Dec 6, 2017	55.70	55.92	53.97	55.28
4700	NYSE	AN	Tue, Dec 5, 2017	57.18	57.83	55.60	55.84
4699	NYSE	AN	Mon, Dec 4, 2017	55.84	56.56	55.36	56.25
4698	NYSE	AN	Fri, Dec 1, 2017	55.49	55.49	53.44	55.04
4697	NYSE	AN	Thu, Nov 30, 2017	55.31	56.71	55.13	55.37
4696	NYSE	AN	Wed, Nov 29, 2017	53.45	55.56	53.39	55.36
4695	NYSE	AN	Tue, Nov 28, 2017	52.75	53.43	52.41	53.33
4694	NYSE	AN	Mon, Nov 27, 2017	52.65	53.10	52.53	52.54
4693	NYSE	AN	Fri, Nov 24, 2017	52.16	52.98	52.09	52.58
4692	NYSE	AN	Wed, Nov 22, 2017	52.43	52.59	51.83	52.09
4691	NYSE	AN	Tue, Nov 21, 2017	51.76	52.24	51.43	52.21
4690	NYSE	AN	Mon, Nov 20, 2017	51.82	52.04	51.45	51.85
4689	NYSE	AN	Fri, Nov 17, 2017	52.17	52.74	51.68	51.72
4688	NYSE	AN	Thu, Nov 16, 2017	53.12	53.46	52.01	52.06
4687	NYSE	AN	Wed, Nov 15, 2017	52.65	53.37	51.91	53.12
4686	NYSE	AN	Tue, Nov 14, 2017	52.42	53.96	52.30	53.24
4685	NYSE	AN	Mon, Nov 13, 2017	52.36	53.23	52.10	52.73
4684	NYSE	AN	Fri, Nov 10, 2017	51.18	52.55	51.11	52.48
4683	NYSE	AN	Thu, Nov 9, 2017	51.81	52.48	50.92	51.45
4682	NYSE	AN	Wed, Nov 8, 2017	52.85	52.87	51.34	51.97
4681	NYSE	AN	Tue, Nov 7, 2017	54.10	54.58	52.47	52.92
4680	NYSE	AN	Mon, Nov 6, 2017	53.94	54.94	53.86	54.46
4679	NYSE	AN	Fri, Nov 3, 2017	55.36	55.36	53.58	53.69
4678	NYSE	AN	Thu, Nov 2, 2017	51.32	55.77	51.05	54.65
4677	NYSE	AN	Wed, Nov 1, 2017	47.75	47.75	46.20	47.60
4676	NYSE	AN	Tue, Oct 31, 2017	47.73	47.94	47.38	47.40
4675	NYSE	AN	Mon, Oct 30, 2017	47.64	47.78	46.85	47.59
4674	NYSE	AN	Fri, Oct 27, 2017	47.85	47.85	47.10	47.60
4673	NYSE	AN	Thu, Oct 26, 2017	47.03	47.87	46.75	47.77
4672	NYSE	AN	Wed, Oct 25, 2017	46.10	46.89	45.28	46.68
4671	NYSE	AN	Tue, Oct 24, 2017	45.94	46.60	45.72	46.32
4670	NYSE	AN	Mon, Oct 23, 2017	45.22	45.78	44.99	45.68
4669	NYSE	AN	Fri, Oct 20, 2017	44.59	45.64	44.56	45.50
4668	NYSE	AN	Thu, Oct 19, 2017	44.36	44.63	43.92	44.52
4667	NYSE	AN	Wed, Oct 18, 2017	44.97	45.65	44.61	44.63
4666	NYSE	AN	Tue, Oct 17, 2017	44.01	45.01	43.88	44.84
4665	NYSE	AN	Mon, Oct 16, 2017	43.90	44.31	43.42	44.15
4664	NYSE	AN	Fri, Oct 13, 2017	44.60	44.60	43.96	44.00
4663	NYSE	AN	Thu, Oct 12, 2017	45.01	45.38	44.62	44.79
4662	NYSE	AN	Wed, Oct 11, 2017	46.13	46.23	45.11	45.21
4661	NYSE	AN	Tue, Oct 10, 2017	46.70	47.10	46.10	46.26
4660	NYSE	AN	Mon, Oct 9, 2017	47.49	47.61	46.58	46.75
4659	NYSE	AN	Fri, Oct 6, 2017	47.32	47.66	47.09	47.53
4658	NYSE	AN	Thu, Oct 5, 2017	47.86	47.92	47.29	47.56
4657	NYSE	AN	Wed, Oct 4, 2017	47.66	48.34	47.14	47.61
4656	NYSE	AN	Tue, Oct 3, 2017	48.44	49.08	48.12	48.37
4655	NYSE	AN	Mon, Oct 2, 2017	47.40	47.91	47.03	47.82
4654	NYSE	AN	Fri, Sep 29, 2017	47.28	47.96	47.03	47.46
4653	NYSE	AN	Thu, Sep 28, 2017	47.45	47.90	46.11	47.24
4652	NYSE	AN	Wed, Sep 27, 2017	49.24	49.40	48.27	48.28
4651	NYSE	AN	Tue, Sep 26, 2017	47.68	49.00	47.44	48.82
4650	NYSE	AN	Mon, Sep 25, 2017	47.40	48.04	47.37	47.68
4649	NYSE	AN	Fri, Sep 22, 2017	47.17	47.54	47.08	47.36
4648	NYSE	AN	Thu, Sep 21, 2017	46.80	47.09	46.79	46.94
4647	NYSE	AN	Wed, Sep 20, 2017	46.81	47.05	46.70	46.80
4646	NYSE	AN	Tue, Sep 19, 2017	46.36	47.28	46.36	46.89
4645	NYSE	AN	Mon, Sep 18, 2017	46.51	46.60	45.97	46.10
4644	NYSE	AN	Fri, Sep 15, 2017	46.00	46.72	45.85	46.31
4643	NYSE	AN	Thu, Sep 14, 2017	46.42	46.56	45.93	45.99
4642	NYSE	AN	Wed, Sep 13, 2017	45.76	46.64	45.76	46.52
4641	NYSE	AN	Tue, Sep 12, 2017	45.90	46.27	45.64	45.80
4640	NYSE	AN	Mon, Sep 11, 2017	44.86	45.75	44.86	45.59
4639	NYSE	AN	Fri, Sep 8, 2017	44.54	45.02	44.50	44.90
4638	NYSE	AN	Thu, Sep 7, 2017	45.26	45.55	44.59	44.74
4637	NYSE	AN	Wed, Sep 6, 2017	46.05	46.28	44.73	44.76
4636	NYSE	AN	Tue, Sep 5, 2017	45.68	46.18	45.22	46.01
4635	NYSE	AN	Fri, Sep 1, 2017	45.57	46.76	45.45	45.52
4634	NYSE	AN	Thu, Aug 31, 2017	44.06	45.62	44.06	45.37
4633	NYSE	AN	Wed, Aug 30, 2017	43.61	43.61	42.25	43.48
4632	NYSE	AN	Tue, Aug 29, 2017	41.70	42.25	41.70	41.77
4631	NYSE	AN	Mon, Aug 28, 2017	42.95	42.95	41.80	42.06
4630	NYSE	AN	Fri, Aug 25, 2017	42.41	43.33	42.32	42.91
4629	NYSE	AN	Thu, Aug 24, 2017	43.01	43.33	41.88	42.15
4628	NYSE	AN	Wed, Aug 23, 2017	42.46	43.08	42.37	42.48
4627	NYSE	AN	Tue, Aug 22, 2017	42.71	42.96	41.90	42.75
4626	NYSE	AN	Mon, Aug 21, 2017	41.71	42.91	41.60	42.45
4625	NYSE	AN	Fri, Aug 18, 2017	40.70	42.00	40.51	41.68
4624	NYSE	AN	Thu, Aug 17, 2017	41.90	42.10	40.90	40.96
4623	NYSE	AN	Wed, Aug 16, 2017	42.34	42.84	41.91	41.94
4622	NYSE	AN	Tue, Aug 15, 2017	41.13	42.19	40.34	41.75
4621	NYSE	AN	Mon, Aug 14, 2017	41.45	42.20	41.26	41.72
4620	NYSE	AN	Fri, Aug 11, 2017	40.22	41.23	40.20	41.04
4619	NYSE	AN	Thu, Aug 10, 2017	40.60	40.90	40.09	40.38
4618	NYSE	AN	Wed, Aug 9, 2017	39.71	40.79	39.58	40.78
4617	NYSE	AN	Tue, Aug 8, 2017	40.46	41.17	39.90	40.00
4616	NYSE	AN	Mon, Aug 7, 2017	39.62	40.77	39.45	40.34
4615	NYSE	AN	Fri, Aug 4, 2017	38.83	39.82	38.65	39.70
4614	NYSE	AN	Thu, Aug 3, 2017	38.59	40.00	38.59	38.72
4613	NYSE	AN	Wed, Aug 2, 2017	39.33	40.66	38.74	38.96
4612	NYSE	AN	Tue, Aug 1, 2017	42.00	42.24	41.41	41.97
4611	NYSE	AN	Mon, Jul 31, 2017	42.65	42.86	41.47	42.38
4610	NYSE	AN	Fri, Jul 28, 2017	42.21	42.72	41.63	42.65
4609	NYSE	AN	Thu, Jul 27, 2017	42.66	42.66	41.47	42.27
4608	NYSE	AN	Wed, Jul 26, 2017	42.81	42.83	41.98	42.48
4607	NYSE	AN	Tue, Jul 25, 2017	42.33	43.46	42.00	42.82
4606	NYSE	AN	Mon, Jul 24, 2017	42.67	42.97	42.42	42.85
4605	NYSE	AN	Fri, Jul 21, 2017	42.96	43.10	42.29	42.97
4604	NYSE	AN	Thu, Jul 20, 2017	42.55	43.46	42.45	42.98
4603	NYSE	AN	Wed, Jul 19, 2017	42.45	42.72	42.25	42.43
4602	NYSE	AN	Tue, Jul 18, 2017	42.00	42.29	41.86	42.18
4601	NYSE	AN	Mon, Jul 17, 2017	41.86	42.46	41.76	42.29
4600	NYSE	AN	Fri, Jul 14, 2017	42.84	43.01	41.64	42.01
4599	NYSE	AN	Thu, Jul 13, 2017	41.27	43.16	41.27	42.90
4598	NYSE	AN	Wed, Jul 12, 2017	40.90	42.11	40.71	41.12
4597	NYSE	AN	Tue, Jul 11, 2017	40.47	40.86	40.11	40.55
4596	NYSE	AN	Mon, Jul 10, 2017	41.25	41.58	39.67	40.34
4595	NYSE	AN	Fri, Jul 7, 2017	41.15	41.92	41.02	41.80
4594	NYSE	AN	Thu, Jul 6, 2017	41.87	42.19	40.96	41.07
4593	NYSE	AN	Wed, Jul 5, 2017	42.81	42.95	41.79	42.03
4592	NYSE	AN	Mon, Jul 3, 2017	42.48	43.48	42.43	43.02
4591	NYSE	AN	Fri, Jun 30, 2017	42.20	42.40	41.84	42.16
4590	NYSE	AN	Thu, Jun 29, 2017	41.64	42.32	41.41	41.94
4589	NYSE	AN	Wed, Jun 28, 2017	41.31	42.25	41.31	41.45
4588	NYSE	AN	Tue, Jun 27, 2017	40.63	41.45	40.62	40.98
4587	NYSE	AN	Mon, Jun 26, 2017	39.74	41.14	39.60	40.84
4586	NYSE	AN	Fri, Jun 23, 2017	39.48	39.65	39.12	39.52
4585	NYSE	AN	Thu, Jun 22, 2017	39.00	39.82	38.73	39.53
4584	NYSE	AN	Wed, Jun 21, 2017	40.26	40.68	39.11	39.39
4583	NYSE	AN	Tue, Jun 20, 2017	40.20	40.25	39.48	39.53
4582	NYSE	AN	Mon, Jun 19, 2017	40.12	40.48	39.60	40.25
4581	NYSE	AN	Fri, Jun 16, 2017	42.49	42.61	39.40	40.31
4580	NYSE	AN	Thu, Jun 15, 2017	41.98	43.13	41.79	42.76
4579	NYSE	AN	Wed, Jun 14, 2017	42.14	42.23	41.44	42.16
4578	NYSE	AN	Tue, Jun 13, 2017	42.11	42.42	41.20	42.11
4577	NYSE	AN	Mon, Jun 12, 2017	40.69	42.57	40.65	42.04
4576	NYSE	AN	Fri, Jun 9, 2017	39.77	40.65	39.29	40.65
4575	NYSE	AN	Thu, Jun 8, 2017	40.79	41.20	39.52	39.68
4574	NYSE	AN	Wed, Jun 7, 2017	40.11	40.90	40.06	40.17
4573	NYSE	AN	Tue, Jun 6, 2017	39.56	40.23	39.16	40.02
4572	NYSE	AN	Mon, Jun 5, 2017	39.75	40.02	39.47	39.82
4571	NYSE	AN	Fri, Jun 2, 2017	40.32	40.36	39.63	39.86
4570	NYSE	AN	Thu, Jun 1, 2017	39.70	41.02	39.30	40.35
4569	NYSE	AN	Wed, May 31, 2017	39.46	39.59	38.85	39.52
4568	NYSE	AN	Tue, May 30, 2017	39.13	39.81	39.05	39.33
4567	NYSE	AN	Fri, May 26, 2017	38.63	39.31	38.20	39.27
4566	NYSE	AN	Thu, May 25, 2017	39.61	39.70	38.66	38.90
4565	NYSE	AN	Wed, May 24, 2017	38.99	39.56	38.79	39.24
4564	NYSE	AN	Tue, May 23, 2017	39.47	39.53	38.87	38.99
4563	NYSE	AN	Mon, May 22, 2017	39.83	40.22	39.40	39.62
4562	NYSE	AN	Fri, May 19, 2017	39.37	39.88	39.22	39.67
4561	NYSE	AN	Thu, May 18, 2017	39.05	39.85	39.05	39.24
4560	NYSE	AN	Wed, May 17, 2017	39.91	40.36	39.05	39.08
4559	NYSE	AN	Tue, May 16, 2017	40.50	41.11	40.10	40.40
4558	NYSE	AN	Mon, May 15, 2017	39.47	41.00	39.36	40.54
4557	NYSE	AN	Fri, May 12, 2017	39.91	40.00	39.28	39.36
4556	NYSE	AN	Thu, May 11, 2017	39.96	40.01	38.94	39.93
4555	NYSE	AN	Wed, May 10, 2017	40.00	40.44	39.67	40.18
4554	NYSE	AN	Tue, May 9, 2017	40.66	40.70	39.97	40.14
4553	NYSE	AN	Mon, May 8, 2017	40.83	41.23	40.61	40.74
4552	NYSE	AN	Fri, May 5, 2017	40.59	40.74	40.18	40.74
4551	NYSE	AN	Thu, May 4, 2017	40.58	40.77	40.00	40.43
4550	NYSE	AN	Wed, May 3, 2017	40.22	40.50	39.88	40.41
4549	NYSE	AN	Tue, May 2, 2017	41.33	41.64	39.70	40.28
4548	NYSE	AN	Mon, May 1, 2017	42.05	42.49	41.46	41.65
4547	NYSE	AN	Fri, Apr 28, 2017	43.51	43.83	41.93	42.00
4546	NYSE	AN	Thu, Apr 27, 2017	43.45	43.87	42.95	43.65
4545	NYSE	AN	Wed, Apr 26, 2017	43.77	43.88	42.81	43.14
4544	NYSE	AN	Tue, Apr 25, 2017	43.70	45.35	43.03	43.86
4543	NYSE	AN	Mon, Apr 24, 2017	43.58	44.10	43.48	44.06
4542	NYSE	AN	Fri, Apr 21, 2017	43.58	43.63	42.14	42.81
4541	NYSE	AN	Thu, Apr 20, 2017	43.43	44.20	43.41	43.65
4540	NYSE	AN	Wed, Apr 19, 2017	41.72	43.69	41.70	43.30
4539	NYSE	AN	Tue, Apr 18, 2017	40.08	41.64	40.05	41.55
4538	NYSE	AN	Mon, Apr 17, 2017	39.69	40.36	39.45	40.33
4537	NYSE	AN	Thu, Apr 13, 2017	40.03	40.23	39.28	39.43
4536	NYSE	AN	Wed, Apr 12, 2017	40.77	40.79	39.95	40.07
4535	NYSE	AN	Tue, Apr 11, 2017	40.63	40.87	40.09	40.82
4534	NYSE	AN	Mon, Apr 10, 2017	39.93	40.99	39.76	40.65
4533	NYSE	AN	Fri, Apr 7, 2017	40.14	40.37	39.96	40.14
4532	NYSE	AN	Thu, Apr 6, 2017	39.79	41.03	39.13	40.32
4531	NYSE	AN	Wed, Apr 5, 2017	40.48	41.00	39.56	39.66
4530	NYSE	AN	Tue, Apr 4, 2017	40.63	40.77	40.15	40.27
4529	NYSE	AN	Mon, Apr 3, 2017	42.31	42.39	40.51	40.84
4528	NYSE	AN	Fri, Mar 31, 2017	43.45	43.55	41.67	42.29
4527	NYSE	AN	Thu, Mar 30, 2017	43.34	43.77	43.31	43.49
4526	NYSE	AN	Wed, Mar 29, 2017	43.02	43.81	43.00	43.42
4525	NYSE	AN	Tue, Mar 28, 2017	42.28	43.18	42.21	43.06
4524	NYSE	AN	Mon, Mar 27, 2017	41.68	42.48	41.55	42.28
4523	NYSE	AN	Fri, Mar 24, 2017	42.04	42.33	41.88	42.27
4522	NYSE	AN	Thu, Mar 23, 2017	42.20	42.58	41.79	42.01
4521	NYSE	AN	Wed, Mar 22, 2017	42.30	42.58	41.85	42.39
4520	NYSE	AN	Tue, Mar 21, 2017	43.97	43.97	41.91	42.40
4519	NYSE	AN	Mon, Mar 20, 2017	44.60	44.75	43.63	43.92
4518	NYSE	AN	Fri, Mar 17, 2017	45.43	45.53	44.31	44.53
4517	NYSE	AN	Thu, Mar 16, 2017	45.38	45.58	45.16	45.28
4516	NYSE	AN	Wed, Mar 15, 2017	44.98	45.73	44.47	45.38
4515	NYSE	AN	Tue, Mar 14, 2017	44.63	44.88	44.30	44.82
4514	NYSE	AN	Mon, Mar 13, 2017	44.75	44.91	44.34	44.83
4513	NYSE	AN	Fri, Mar 10, 2017	45.00	45.22	44.67	44.84
4512	NYSE	AN	Thu, Mar 9, 2017	45.00	45.55	44.53	44.70
4511	NYSE	AN	Wed, Mar 8, 2017	45.32	45.92	45.32	45.49
4510	NYSE	AN	Tue, Mar 7, 2017	45.07	45.34	44.43	45.26
4509	NYSE	AN	Mon, Mar 6, 2017	45.74	45.95	45.28	45.33
4508	NYSE	AN	Fri, Mar 3, 2017	46.15	46.35	45.57	45.82
4507	NYSE	AN	Thu, Mar 2, 2017	46.65	46.87	46.23	46.44
4506	NYSE	AN	Wed, Mar 1, 2017	46.65	47.20	46.05	46.61
4505	NYSE	AN	Tue, Feb 28, 2017	46.55	46.68	45.57	45.90
4504	NYSE	AN	Mon, Feb 27, 2017	46.77	47.11	46.35	47.05
4503	NYSE	AN	Fri, Feb 24, 2017	46.53	47.20	45.99	46.83
4502	NYSE	AN	Thu, Feb 23, 2017	47.64	47.69	46.53	46.59
4501	NYSE	AN	Wed, Feb 22, 2017	48.31	48.37	47.56	47.67
4500	NYSE	AN	Tue, Feb 21, 2017	48.02	48.75	47.75	48.27
4499	NYSE	AN	Fri, Feb 17, 2017	46.87	47.81	46.50	47.77
4498	NYSE	AN	Thu, Feb 16, 2017	47.44	47.72	46.63	46.92
4497	NYSE	AN	Wed, Feb 15, 2017	47.21	47.83	47.06	47.43
4496	NYSE	AN	Tue, Feb 14, 2017	47.03	47.97	46.82	47.53
4495	NYSE	AN	Mon, Feb 13, 2017	48.01	48.12	47.10	47.17
4494	NYSE	AN	Fri, Feb 10, 2017	47.55	47.94	47.35	47.88
4493	NYSE	AN	Thu, Feb 9, 2017	47.83	48.01	47.29	47.35
4492	NYSE	AN	Wed, Feb 8, 2017	48.08	48.26	47.10	47.65
4491	NYSE	AN	Tue, Feb 7, 2017	48.28	48.89	47.64	48.08
4490	NYSE	AN	Mon, Feb 6, 2017	49.65	49.70	47.96	48.47
4489	NYSE	AN	Fri, Feb 3, 2017	51.64	51.65	49.65	49.77
4488	NYSE	AN	Thu, Feb 2, 2017	52.23	52.56	51.72	51.77
4487	NYSE	AN	Wed, Feb 1, 2017	53.11	53.50	52.15	52.42
4486	NYSE	AN	Tue, Jan 31, 2017	52.33	53.31	51.76	53.12
4485	NYSE	AN	Mon, Jan 30, 2017	52.23	52.63	51.60	52.62
4484	NYSE	AN	Fri, Jan 27, 2017	52.70	52.70	52.05	52.18
4483	NYSE	AN	Thu, Jan 26, 2017	53.13	53.50	52.80	52.86
4482	NYSE	AN	Wed, Jan 25, 2017	53.48	53.74	52.43	52.96
4481	NYSE	AN	Tue, Jan 24, 2017	52.21	53.15	52.21	53.01
4480	NYSE	AN	Mon, Jan 23, 2017	51.41	53.14	51.15	52.18
4479	NYSE	AN	Fri, Jan 20, 2017	51.81	52.00	51.43	51.69
4478	NYSE	AN	Thu, Jan 19, 2017	51.77	52.29	51.40	51.62
4477	NYSE	AN	Wed, Jan 18, 2017	51.49	51.83	51.01	51.82
4476	NYSE	AN	Tue, Jan 17, 2017	51.27	52.37	51.27	51.67
4475	NYSE	AN	Fri, Jan 13, 2017	51.53	51.97	51.18	51.32
4474	NYSE	AN	Thu, Jan 12, 2017	51.23	51.67	50.42	51.61
4473	NYSE	AN	Wed, Jan 11, 2017	51.35	51.47	50.77	51.38
4472	NYSE	AN	Tue, Jan 10, 2017	50.73	51.65	50.35	51.13
4471	NYSE	AN	Mon, Jan 9, 2017	50.25	50.61	49.82	50.54
4470	NYSE	AN	Fri, Jan 6, 2017	51.23	51.23	49.90	50.33
4469	NYSE	AN	Thu, Jan 5, 2017	50.78	51.25	50.37	51.12
4468	NYSE	AN	Wed, Jan 4, 2017	49.48	51.27	49.48	51.22
4467	NYSE	AN	Tue, Jan 3, 2017	49.17	49.49	48.40	49.28
4466	NYSE	AN	Fri, Dec 30, 2016	48.74	48.95	48.30	48.65
4465	NYSE	AN	Thu, Dec 29, 2016	48.47	49.15	48.25	48.68
4464	NYSE	AN	Wed, Dec 28, 2016	49.57	49.90	48.20	48.40
4463	NYSE	AN	Tue, Dec 27, 2016	49.16	49.87	48.98	49.55
4462	NYSE	AN	Fri, Dec 23, 2016	48.98	49.48	48.80	48.99
4461	NYSE	AN	Thu, Dec 22, 2016	49.58	49.58	48.56	48.92
4460	NYSE	AN	Wed, Dec 21, 2016	49.46	49.70	49.16	49.54
4459	NYSE	AN	Tue, Dec 20, 2016	48.54	49.64	48.34	49.41
4458	NYSE	AN	Mon, Dec 19, 2016	48.13	48.74	47.70	48.60
4457	NYSE	AN	Fri, Dec 16, 2016	48.10	48.34	47.79	47.96
4456	NYSE	AN	Thu, Dec 15, 2016	47.49	48.64	47.34	47.98
4455	NYSE	AN	Wed, Dec 14, 2016	47.81	48.23	47.21	47.50
4454	NYSE	AN	Tue, Dec 13, 2016	48.38	48.42	47.63	47.99
4453	NYSE	AN	Mon, Dec 12, 2016	48.69	49.06	47.76	48.12
4452	NYSE	AN	Fri, Dec 9, 2016	49.79	49.79	48.52	48.97
4451	NYSE	AN	Thu, Dec 8, 2016	48.55	49.94	48.37	49.88
4450	NYSE	AN	Wed, Dec 7, 2016	46.98	48.39	46.78	48.37
4449	NYSE	AN	Tue, Dec 6, 2016	45.49	47.18	45.06	46.86
4448	NYSE	AN	Mon, Dec 5, 2016	45.13	46.02	44.67	45.58
4447	NYSE	AN	Fri, Dec 2, 2016	46.36	46.36	44.60	44.67
4446	NYSE	AN	Thu, Dec 1, 2016	44.95	47.12	44.88	46.34
4445	NYSE	AN	Wed, Nov 30, 2016	44.38	44.95	44.04	44.66
4444	NYSE	AN	Tue, Nov 29, 2016	44.84	45.05	44.10	44.23
4443	NYSE	AN	Mon, Nov 28, 2016	44.79	44.92	43.98	44.64
4442	NYSE	AN	Fri, Nov 25, 2016	45.14	45.17	44.76	44.79
4441	NYSE	AN	Wed, Nov 23, 2016	44.83	45.16	44.42	44.92
4440	NYSE	AN	Tue, Nov 22, 2016	45.26	45.60	44.69	44.79
4439	NYSE	AN	Mon, Nov 21, 2016	44.30	45.17	43.99	45.03
4438	NYSE	AN	Fri, Nov 18, 2016	43.81	44.33	43.35	43.96
4437	NYSE	AN	Thu, Nov 17, 2016	44.14	44.18	43.43	44.08
4436	NYSE	AN	Wed, Nov 16, 2016	44.70	44.70	43.97	44.03
4435	NYSE	AN	Tue, Nov 15, 2016	46.30	46.68	44.33	44.73
4434	NYSE	AN	Mon, Nov 14, 2016	43.21	45.97	43.21	45.83
4433	NYSE	AN	Fri, Nov 11, 2016	42.38	43.19	42.15	43.10
4432	NYSE	AN	Thu, Nov 10, 2016	41.70	43.21	41.43	42.37
4431	NYSE	AN	Wed, Nov 9, 2016	39.36	41.67	39.28	41.53
4430	NYSE	AN	Tue, Nov 8, 2016	41.00	41.00	39.68	40.26
4429	NYSE	AN	Mon, Nov 7, 2016	41.66	41.74	40.97	41.28
4428	NYSE	AN	Fri, Nov 4, 2016	40.78	41.49	40.46	40.86
4427	NYSE	AN	Thu, Nov 3, 2016	41.75	42.21	40.79	40.97
4426	NYSE	AN	Wed, Nov 2, 2016	42.87	42.89	41.77	41.93
4425	NYSE	AN	Tue, Nov 1, 2016	43.61	44.21	42.60	42.95
4424	NYSE	AN	Mon, Oct 31, 2016	43.25	44.06	43.25	43.87
4423	NYSE	AN	Fri, Oct 28, 2016	44.50	44.79	43.26	44.15
4422	NYSE	AN	Thu, Oct 27, 2016	46.84	46.97	45.76	46.05
4421	NYSE	AN	Wed, Oct 26, 2016	45.62	46.88	45.42	46.70
4420	NYSE	AN	Tue, Oct 25, 2016	46.83	46.86	45.41	45.81
4419	NYSE	AN	Mon, Oct 24, 2016	47.25	47.65	46.84	47.21
4418	NYSE	AN	Fri, Oct 21, 2016	46.53	46.94	46.07	46.82
4417	NYSE	AN	Thu, Oct 20, 2016	47.63	47.91	46.73	46.85
4416	NYSE	AN	Wed, Oct 19, 2016	47.64	48.89	47.49	48.81
4415	NYSE	AN	Tue, Oct 18, 2016	48.49	48.49	47.66	47.90
4414	NYSE	AN	Mon, Oct 17, 2016	48.34	48.56	47.90	47.92
4413	NYSE	AN	Fri, Oct 14, 2016	48.43	48.96	48.08	48.32
4412	NYSE	AN	Thu, Oct 13, 2016	48.01	48.37	47.39	48.13
4411	NYSE	AN	Wed, Oct 12, 2016	48.28	48.68	48.11	48.48
4410	NYSE	AN	Tue, Oct 11, 2016	48.96	48.96	48.08	48.31
4409	NYSE	AN	Mon, Oct 10, 2016	49.68	49.88	48.98	49.06
4408	NYSE	AN	Fri, Oct 7, 2016	50.15	50.21	48.95	49.27
4407	NYSE	AN	Thu, Oct 6, 2016	50.00	50.46	49.43	50.16
4406	NYSE	AN	Wed, Oct 5, 2016	49.02	50.29	48.79	49.76
4405	NYSE	AN	Tue, Oct 4, 2016	49.00	49.64	48.71	48.88
4404	NYSE	AN	Mon, Oct 3, 2016	48.51	49.35	48.33	48.84
4403	NYSE	AN	Fri, Sep 30, 2016	47.51	48.94	47.29	48.71
4402	NYSE	AN	Thu, Sep 29, 2016	47.84	47.94	47.15	47.26
4401	NYSE	AN	Wed, Sep 28, 2016	47.77	48.07	46.83	47.45
4400	NYSE	AN	Tue, Sep 27, 2016	47.91	48.13	47.25	47.66
4399	NYSE	AN	Mon, Sep 26, 2016	48.33	48.57	47.56	47.82
4398	NYSE	AN	Fri, Sep 23, 2016	47.97	48.72	47.70	48.53
4397	NYSE	AN	Thu, Sep 22, 2016	48.03	48.53	48.03	48.28
4396	NYSE	AN	Wed, Sep 21, 2016	47.34	47.96	47.15	47.62
4395	NYSE	AN	Tue, Sep 20, 2016	48.59	48.72	47.67	48.00
4394	NYSE	AN	Mon, Sep 19, 2016	49.00	49.30	48.24	48.38
4393	NYSE	AN	Fri, Sep 16, 2016	49.01	49.36	48.53	48.84
4392	NYSE	AN	Thu, Sep 15, 2016	48.42	49.31	48.25	49.14
4391	NYSE	AN	Wed, Sep 14, 2016	48.56	49.11	48.13	48.69
4390	NYSE	AN	Tue, Sep 13, 2016	48.18	48.92	47.77	48.52
4389	NYSE	AN	Mon, Sep 12, 2016	46.80	48.83	46.72	48.62
4388	NYSE	AN	Fri, Sep 9, 2016	48.81	48.85	47.15	47.16
4387	NYSE	AN	Thu, Sep 8, 2016	49.23	49.86	48.88	49.31
4386	NYSE	AN	Wed, Sep 7, 2016	48.15	49.07	47.67	49.06
4385	NYSE	AN	Tue, Sep 6, 2016	48.29	48.32	47.68	48.05
4384	NYSE	AN	Fri, Sep 2, 2016	48.23	48.41	47.78	48.37
4383	NYSE	AN	Thu, Sep 1, 2016	47.34	48.41	47.34	48.02
4382	NYSE	AN	Wed, Aug 31, 2016	47.57	48.00	46.78	47.35
4381	NYSE	AN	Tue, Aug 30, 2016	47.89	48.17	47.50	47.69
4380	NYSE	AN	Mon, Aug 29, 2016	47.74	48.03	47.66	47.96
4379	NYSE	AN	Fri, Aug 26, 2016	47.57	48.06	47.33	47.56
4378	NYSE	AN	Thu, Aug 25, 2016	47.74	47.98	47.41	47.56
4377	NYSE	AN	Wed, Aug 24, 2016	48.22	48.52	47.74	47.84
4376	NYSE	AN	Tue, Aug 23, 2016	48.40	48.91	48.28	48.36
4375	NYSE	AN	Mon, Aug 22, 2016	48.40	48.54	47.81	47.99
4374	NYSE	AN	Fri, Aug 19, 2016	48.61	48.63	48.10	48.40
4373	NYSE	AN	Thu, Aug 18, 2016	48.24	48.84	47.74	48.77
4372	NYSE	AN	Wed, Aug 17, 2016	48.77	48.84	47.92	48.27
4371	NYSE	AN	Tue, Aug 16, 2016	49.15	49.41	48.42	48.87
4370	NYSE	AN	Mon, Aug 15, 2016	48.90	49.59	48.82	49.26
4369	NYSE	AN	Fri, Aug 12, 2016	49.29	49.54	48.47	48.84
4368	NYSE	AN	Thu, Aug 11, 2016	49.01	50.06	49.01	49.46
4367	NYSE	AN	Wed, Aug 10, 2016	49.01	49.48	48.42	48.59
4366	NYSE	AN	Tue, Aug 9, 2016	49.51	49.83	48.91	49.03
4365	NYSE	AN	Mon, Aug 8, 2016	50.21	50.66	49.72	49.77
4364	NYSE	AN	Fri, Aug 5, 2016	49.89	50.86	49.88	49.99
4363	NYSE	AN	Thu, Aug 4, 2016	49.38	50.06	49.09	49.46
4362	NYSE	AN	Wed, Aug 3, 2016	48.66	49.39	47.76	49.23
4361	NYSE	AN	Tue, Aug 2, 2016	51.82	52.06	48.73	48.74
4360	NYSE	AN	Mon, Aug 1, 2016	51.35	53.25	50.97	51.82
4359	NYSE	AN	Fri, Jul 29, 2016	52.28	54.15	51.87	53.35
4358	NYSE	AN	Thu, Jul 28, 2016	51.27	52.23	51.16	52.12
4357	NYSE	AN	Wed, Jul 27, 2016	52.20	52.41	51.11	51.53
4356	NYSE	AN	Tue, Jul 26, 2016	51.66	52.61	50.90	52.20
4355	NYSE	AN	Mon, Jul 25, 2016	52.22	52.58	51.92	51.98
4354	NYSE	AN	Fri, Jul 22, 2016	51.71	52.15	51.06	52.08
4353	NYSE	AN	Thu, Jul 21, 2016	51.51	52.73	51.26	51.63
4352	NYSE	AN	Wed, Jul 20, 2016	51.03	51.53	50.75	51.28
4351	NYSE	AN	Tue, Jul 19, 2016	51.16	51.24	50.44	50.68
4350	NYSE	AN	Mon, Jul 18, 2016	50.90	51.79	50.63	51.43
4349	NYSE	AN	Fri, Jul 15, 2016	50.91	51.23	50.54	50.82
4348	NYSE	AN	Thu, Jul 14, 2016	51.05	51.50	50.79	50.79
4347	NYSE	AN	Wed, Jul 13, 2016	51.19	51.25	49.99	50.65
4346	NYSE	AN	Tue, Jul 12, 2016	51.19	51.56	50.55	50.89
4345	NYSE	AN	Mon, Jul 11, 2016	51.20	52.42	50.73	50.78
4344	NYSE	AN	Fri, Jul 8, 2016	49.37	51.00	49.33	50.77
4343	NYSE	AN	Thu, Jul 7, 2016	47.56	49.59	47.54	48.72
4342	NYSE	AN	Wed, Jul 6, 2016	45.71	47.16	45.19	46.86
4341	NYSE	AN	Tue, Jul 5, 2016	47.66	47.66	45.51	45.71
4340	NYSE	AN	Fri, Jul 1, 2016	47.14	48.84	47.03	47.83
4339	NYSE	AN	Thu, Jun 30, 2016	47.75	47.75	45.83	46.98
4338	NYSE	AN	Wed, Jun 29, 2016	47.39	47.84	46.96	47.57
4337	NYSE	AN	Tue, Jun 28, 2016	46.57	47.52	46.41	47.00
4336	NYSE	AN	Mon, Jun 27, 2016	46.40	46.57	45.69	46.07
4335	NYSE	AN	Fri, Jun 24, 2016	46.76	47.33	46.37	47.03
4334	NYSE	AN	Thu, Jun 23, 2016	48.21	49.08	47.83	48.73
4333	NYSE	AN	Wed, Jun 22, 2016	47.91	48.22	47.41	47.62
4332	NYSE	AN	Tue, Jun 21, 2016	48.99	49.11	47.79	47.89
4331	NYSE	AN	Mon, Jun 20, 2016	48.64	49.92	48.64	49.36
4330	NYSE	AN	Fri, Jun 17, 2016	47.28	48.55	47.19	48.08
4329	NYSE	AN	Thu, Jun 16, 2016	47.05	47.52	46.05	47.40
4328	NYSE	AN	Wed, Jun 15, 2016	46.99	48.52	46.91	47.49
4327	NYSE	AN	Tue, Jun 14, 2016	47.06	47.32	46.19	46.97
4326	NYSE	AN	Mon, Jun 13, 2016	47.27	47.76	46.52	47.27
4325	NYSE	AN	Fri, Jun 10, 2016	49.10	49.38	47.50	47.63
4324	NYSE	AN	Thu, Jun 9, 2016	50.57	50.61	49.55	50.34
4323	NYSE	AN	Wed, Jun 8, 2016	50.46	50.99	50.10	50.80
4322	NYSE	AN	Tue, Jun 7, 2016	49.05	50.60	48.78	50.30
4321	NYSE	AN	Mon, Jun 6, 2016	48.34	49.17	48.23	49.07
4320	NYSE	AN	Fri, Jun 3, 2016	49.26	49.45	47.64	48.50
4319	NYSE	AN	Thu, Jun 2, 2016	49.55	49.96	48.98	49.51
4318	NYSE	AN	Wed, Jun 1, 2016	50.07	50.26	48.48	49.67
4317	NYSE	AN	Tue, May 31, 2016	50.62	51.04	50.14	50.44
4316	NYSE	AN	Fri, May 27, 2016	49.39	50.54	49.18	50.50
4315	NYSE	AN	Thu, May 26, 2016	49.66	50.36	49.21	49.36
4314	NYSE	AN	Wed, May 25, 2016	48.08	49.73	48.08	49.52
4313	NYSE	AN	Tue, May 24, 2016	47.22	48.26	46.75	47.99
4312	NYSE	AN	Mon, May 23, 2016	47.98	48.25	47.11	47.16
4311	NYSE	AN	Fri, May 20, 2016	46.48	48.18	46.25	48.13
4310	NYSE	AN	Thu, May 19, 2016	46.26	47.32	46.09	46.48
4309	NYSE	AN	Wed, May 18, 2016	46.57	47.24	46.40	46.61
4308	NYSE	AN	Tue, May 17, 2016	46.62	47.56	46.41	46.95
4307	NYSE	AN	Mon, May 16, 2016	46.47	46.85	46.15	46.67
4306	NYSE	AN	Fri, May 13, 2016	46.69	47.27	46.20	46.40
4305	NYSE	AN	Thu, May 12, 2016	47.11	47.44	46.40	46.95
4304	NYSE	AN	Wed, May 11, 2016	48.64	48.64	47.06	47.09
4303	NYSE	AN	Tue, May 10, 2016	48.46	49.16	48.02	49.03
4302	NYSE	AN	Mon, May 9, 2016	48.19	49.04	48.09	48.35
4301	NYSE	AN	Fri, May 6, 2016	48.10	48.62	47.84	48.32
4300	NYSE	AN	Thu, May 5, 2016	48.62	49.15	48.03	48.20
4299	NYSE	AN	Wed, May 4, 2016	48.74	49.34	48.29	48.67
4298	NYSE	AN	Tue, May 3, 2016	49.36	49.69	48.25	49.14
4297	NYSE	AN	Mon, May 2, 2016	50.99	51.04	49.58	49.68
4296	NYSE	AN	Fri, Apr 29, 2016	50.55	50.78	49.94	50.65
4295	NYSE	AN	Thu, Apr 28, 2016	51.03	51.98	50.56	50.70
4294	NYSE	AN	Wed, Apr 27, 2016	50.81	51.97	50.48	51.34
4293	NYSE	AN	Tue, Apr 26, 2016	49.48	52.04	49.22	51.08
4292	NYSE	AN	Mon, Apr 25, 2016	49.32	50.63	48.87	49.54
4291	NYSE	AN	Fri, Apr 22, 2016	46.17	50.24	45.50	49.49
4290	NYSE	AN	Thu, Apr 21, 2016	48.35	48.58	46.81	48.05
4289	NYSE	AN	Wed, Apr 20, 2016	48.18	48.94	47.98	48.70
4288	NYSE	AN	Tue, Apr 19, 2016	48.12	48.77	47.91	48.23
4287	NYSE	AN	Mon, Apr 18, 2016	47.02	47.97	46.80	47.95
4286	NYSE	AN	Fri, Apr 15, 2016	47.22	47.89	46.90	47.12
4285	NYSE	AN	Thu, Apr 14, 2016	46.63	48.02	46.52	47.28
4284	NYSE	AN	Wed, Apr 13, 2016	45.28	46.63	44.96	46.42
4283	NYSE	AN	Tue, Apr 12, 2016	43.95	44.92	43.78	44.83
4282	NYSE	AN	Mon, Apr 11, 2016	44.76	44.98	43.90	43.95
4281	NYSE	AN	Fri, Apr 8, 2016	45.39	45.74	44.46	44.65
4280	NYSE	AN	Thu, Apr 7, 2016	45.89	46.14	44.89	45.12
4279	NYSE	AN	Wed, Apr 6, 2016	45.92	46.26	45.45	46.03
4278	NYSE	AN	Tue, Apr 5, 2016	45.35	45.35	45.35	45.68
4277	NYSE	AN	Mon, Apr 4, 2016	45.91	46.17	45.17	45.35
4276	NYSE	AN	Fri, Apr 1, 2016	46.14	46.27	44.88	45.84
4275	NYSE	AN	Thu, Mar 31, 2016	47.87	47.89	46.00	46.68
4274	NYSE	AN	Wed, Mar 30, 2016	48.38	48.64	47.79	47.97
4273	NYSE	AN	Tue, Mar 29, 2016	47.16	48.45	47.00	48.17
4272	NYSE	AN	Mon, Mar 28, 2016	47.83	48.02	47.00	47.28
4271	NYSE	AN	Thu, Mar 24, 2016	47.98	47.98	47.98	47.97
4270	NYSE	AN	Wed, Mar 23, 2016	48.48	48.53	47.72	47.98
4269	NYSE	AN	Tue, Mar 22, 2016	48.78	49.31	48.66	48.73
4268	NYSE	AN	Mon, Mar 21, 2016	48.48	49.29	48.42	49.16
4267	NYSE	AN	Fri, Mar 18, 2016	47.53	48.70	47.45	48.51
4266	NYSE	AN	Thu, Mar 17, 2016	47.82	47.99	47.06	47.42
4265	NYSE	AN	Wed, Mar 16, 2016	48.40	48.42	46.93	48.08
4264	NYSE	AN	Tue, Mar 15, 2016	49.83	49.83	49.83	48.45
4263	NYSE	AN	Mon, Mar 14, 2016	50.90	51.19	49.78	49.83
4262	NYSE	AN	Fri, Mar 11, 2016	50.48	51.19	50.12	51.11
4261	NYSE	AN	Thu, Mar 10, 2016	50.32	50.69	49.42	50.03
4260	NYSE	AN	Wed, Mar 9, 2016	49.98	50.30	49.44	50.07
4259	NYSE	AN	Tue, Mar 8, 2016	52.40	52.40	51.50	49.52
4258	NYSE	AN	Mon, Mar 7, 2016	52.40	53.05	52.40	52.85
4257	NYSE	AN	Fri, Mar 4, 2016	53.23	53.75	52.48	52.72
4256	NYSE	AN	Thu, Mar 3, 2016	51.55	51.55	51.55	52.98
4255	NYSE	AN	Wed, Mar 2, 2016	52.38	52.99	51.13	51.55
4254	NYSE	AN	Tue, Mar 1, 2016	53.09	53.80	51.96	52.53
4253	NYSE	AN	Mon, Feb 29, 2016	51.87	52.43	51.42	51.47
4252	NYSE	AN	Fri, Feb 26, 2016	52.11	52.50	51.15	51.66
4251	NYSE	AN	Thu, Feb 25, 2016	51.57	52.44	51.12	51.94
4250	NYSE	AN	Wed, Feb 24, 2016	49.65	51.54	49.13	51.34
4249	NYSE	AN	Tue, Feb 23, 2016	50.10	52.41	49.73	50.37
4248	NYSE	AN	Mon, Feb 22, 2016	48.75	50.11	48.75	49.83
4247	NYSE	AN	Fri, Feb 19, 2016	49.62	49.62	47.39	47.94
4246	NYSE	AN	Thu, Feb 18, 2016	49.50	50.52	49.33	49.95
4245	NYSE	AN	Wed, Feb 17, 2016	49.56	50.88	49.21	49.66
4244	NYSE	AN	Tue, Feb 16, 2016	48.59	49.89	48.40	49.23
4243	NYSE	AN	Fri, Feb 12, 2016	47.15	48.42	46.32	48.16
4242	NYSE	AN	Thu, Feb 11, 2016	45.82	47.36	45.62	46.78
4241	NYSE	AN	Wed, Feb 10, 2016	46.58	47.71	46.35	46.73
4240	NYSE	AN	Tue, Feb 9, 2016	44.33	46.97	44.03	46.44
4239	NYSE	AN	Mon, Feb 8, 2016	45.29	46.83	44.48	44.71
4238	NYSE	AN	Fri, Feb 5, 2016	46.22	46.85	45.48	45.75
4237	NYSE	AN	Thu, Feb 4, 2016	44.22	46.94	44.17	46.40
4236	NYSE	AN	Wed, Feb 3, 2016	44.16	44.84	43.55	44.47
4235	NYSE	AN	Tue, Feb 2, 2016	44.63	44.68	42.72	43.46
4234	NYSE	AN	Mon, Feb 1, 2016	42.91	45.84	42.51	45.14
4233	NYSE	AN	Fri, Jan 29, 2016	41.68	43.29	41.60	43.25
4232	NYSE	AN	Thu, Jan 28, 2016	42.97	42.99	40.45	41.53
4231	NYSE	AN	Wed, Jan 27, 2016	45.32	45.69	43.58	44.06
4230	NYSE	AN	Tue, Jan 26, 2016	45.18	45.82	44.68	45.49
4229	NYSE	AN	Mon, Jan 25, 2016	45.49	45.75	44.80	45.18
4228	NYSE	AN	Fri, Jan 22, 2016	46.37	46.66	45.50	45.66
4227	NYSE	AN	Thu, Jan 21, 2016	46.01	47.19	45.52	45.81
4226	NYSE	AN	Wed, Jan 20, 2016	43.78	46.58	43.64	46.01
4225	NYSE	AN	Tue, Jan 19, 2016	46.75	47.49	43.53	44.55
4224	NYSE	AN	Fri, Jan 15, 2016	47.58	47.59	45.51	46.55
4223	NYSE	AN	Thu, Jan 14, 2016	46.96	48.25	46.09	47.57
4222	NYSE	AN	Wed, Jan 13, 2016	48.38	48.52	46.81	46.92
4221	NYSE	AN	Tue, Jan 12, 2016	48.89	48.89	47.25	48.01
4220	NYSE	AN	Mon, Jan 11, 2016	49.15	49.51	47.69	48.53
4219	NYSE	AN	Fri, Jan 8, 2016	49.31	49.98	48.70	48.82
4218	NYSE	AN	Thu, Jan 7, 2016	49.82	51.29	48.74	49.08
4217	NYSE	AN	Wed, Jan 6, 2016	49.66	52.13	47.91	50.76
4216	NYSE	AN	Tue, Jan 5, 2016	58.65	58.92	56.63	56.74
4215	NYSE	AN	Mon, Jan 4, 2016	59.00	59.22	58.16	58.69
4214	NYSE	AN	Thu, Dec 31, 2015	60.11	60.37	59.64	59.66
4213	NYSE	AN	Wed, Dec 30, 2015	60.83	61.10	60.26	60.28
4212	NYSE	AN	Tue, Dec 29, 2015	60.09	60.93	60.03	60.61
4211	NYSE	AN	Mon, Dec 28, 2015	60.02	60.33	59.44	59.77
4210	NYSE	AN	Thu, Dec 24, 2015	60.58	60.63	59.80	60.20
4209	NYSE	AN	Wed, Dec 23, 2015	60.84	61.06	60.13	60.72
4208	NYSE	AN	Tue, Dec 22, 2015	59.67	60.64	59.43	60.53
4207	NYSE	AN	Mon, Dec 21, 2015	59.31	59.57	58.74	59.40
4206	NYSE	AN	Fri, Dec 18, 2015	58.54	59.59	57.89	59.12
4205	NYSE	AN	Thu, Dec 17, 2015	61.62	61.96	59.74	59.76
4204	NYSE	AN	Wed, Dec 16, 2015	61.58	61.61	60.25	61.47
4203	NYSE	AN	Tue, Dec 15, 2015	61.52	61.69	60.68	61.04
4202	NYSE	AN	Mon, Dec 14, 2015	61.45	61.73	60.13	61.11
4201	NYSE	AN	Fri, Dec 11, 2015	62.00	62.27	61.16	61.24
4200	NYSE	AN	Thu, Dec 10, 2015	63.09	64.07	62.70	62.79
4199	NYSE	AN	Wed, Dec 9, 2015	62.23	64.09	61.87	63.02
4198	NYSE	AN	Tue, Dec 8, 2015	62.41	63.05	62.06	62.51
4197	NYSE	AN	Mon, Dec 7, 2015	63.54	63.54	62.51	63.17
4196	NYSE	AN	Fri, Dec 4, 2015	63.16	63.90	62.93	63.53
4195	NYSE	AN	Thu, Dec 3, 2015	64.35	64.54	62.50	62.93
4194	NYSE	AN	Wed, Dec 2, 2015	64.36	64.52	63.75	64.28
4193	NYSE	AN	Tue, Dec 1, 2015	64.28	64.71	63.98	64.48
4192	NYSE	AN	Mon, Nov 30, 2015	64.30	64.46	63.74	63.92
4191	NYSE	AN	Fri, Nov 27, 2015	64.75	64.93	64.16	64.33
4190	NYSE	AN	Wed, Nov 25, 2015	63.62	64.92	62.25	64.61
4189	NYSE	AN	Tue, Nov 24, 2015	62.55	63.66	62.55	63.50
4188	NYSE	AN	Mon, Nov 23, 2015	63.28	63.65	62.76	63.07
4187	NYSE	AN	Fri, Nov 20, 2015	63.41	63.74	63.09	63.43
4186	NYSE	AN	Thu, Nov 19, 2015	63.54	63.81	61.81	63.04
4185	NYSE	AN	Wed, Nov 18, 2015	62.54	63.58	62.39	63.48
4184	NYSE	AN	Tue, Nov 17, 2015	61.43	63.80	61.43	62.64
4183	NYSE	AN	Mon, Nov 16, 2015	59.73	61.47	59.42	61.44
4182	NYSE	AN	Fri, Nov 13, 2015	61.84	61.90	59.69	59.76
4181	NYSE	AN	Thu, Nov 12, 2015	62.86	63.71	61.84	62.06
4180	NYSE	AN	Wed, Nov 11, 2015	64.46	64.47	63.21	63.35
4179	NYSE	AN	Tue, Nov 10, 2015	63.54	64.25	62.93	64.18
4178	NYSE	AN	Mon, Nov 9, 2015	63.97	64.22	62.70	63.66
4177	NYSE	AN	Fri, Nov 6, 2015	64.32	64.59	63.71	64.00
4176	NYSE	AN	Thu, Nov 5, 2015	65.27	65.51	64.35	64.41
4175	NYSE	AN	Wed, Nov 4, 2015	63.95	65.33	63.50	65.32
4174	NYSE	AN	Tue, Nov 3, 2015	63.35	63.98	63.07	63.95
4173	NYSE	AN	Mon, Nov 2, 2015	63.38	63.66	62.93	63.35
4172	NYSE	AN	Fri, Oct 30, 2015	62.55	63.75	62.14	63.19
4171	NYSE	AN	Thu, Oct 29, 2015	62.83	63.14	62.16	62.40
4170	NYSE	AN	Wed, Oct 28, 2015	62.00	62.87	60.42	62.45
4169	NYSE	AN	Tue, Oct 27, 2015	61.70	62.19	60.76	61.00
4168	NYSE	AN	Mon, Oct 26, 2015	61.68	61.90	60.83	61.83
4167	NYSE	AN	Fri, Oct 23, 2015	62.04	62.50	61.02	61.58
4166	NYSE	AN	Thu, Oct 22, 2015	63.09	63.09	61.49	61.64
4165	NYSE	AN	Wed, Oct 21, 2015	62.42	62.63	61.53	61.67
4164	NYSE	AN	Tue, Oct 20, 2015	62.11	62.83	62.09	62.23
4163	NYSE	AN	Mon, Oct 19, 2015	60.96	62.48	60.85	62.20
4162	NYSE	AN	Fri, Oct 16, 2015	61.42	61.52	60.64	61.22
4161	NYSE	AN	Thu, Oct 15, 2015	60.39	61.67	59.94	61.37
4160	NYSE	AN	Wed, Oct 14, 2015	60.27	60.93	59.55	59.99
4159	NYSE	AN	Tue, Oct 13, 2015	60.39	61.00	59.90	59.97
4158	NYSE	AN	Mon, Oct 12, 2015	60.98	61.25	60.26	60.74
4157	NYSE	AN	Fri, Oct 9, 2015	60.28	61.31	59.81	60.97
4156	NYSE	AN	Thu, Oct 8, 2015	59.64	60.85	59.63	60.62
4155	NYSE	AN	Wed, Oct 7, 2015	59.18	60.06	58.66	59.64
4154	NYSE	AN	Tue, Oct 6, 2015	60.68	60.90	59.22	59.58
4153	NYSE	AN	Mon, Oct 5, 2015	60.09	60.86	59.95	60.81
4152	NYSE	AN	Fri, Oct 2, 2015	55.96	59.54	55.95	59.49
4151	NYSE	AN	Thu, Oct 1, 2015	58.29	58.59	56.87	57.83
4150	NYSE	AN	Wed, Sep 30, 2015	57.43	58.27	57.23	58.18
4149	NYSE	AN	Tue, Sep 29, 2015	56.40	57.08	55.92	56.65
4148	NYSE	AN	Mon, Sep 28, 2015	59.16	59.35	56.18	56.23
4147	NYSE	AN	Fri, Sep 25, 2015	58.97	60.03	58.95	59.37
4146	NYSE	AN	Thu, Sep 24, 2015	59.09	59.23	58.04	58.55
4145	NYSE	AN	Wed, Sep 23, 2015	59.76	60.06	59.12	59.63
4144	NYSE	AN	Tue, Sep 22, 2015	60.26	60.36	59.31	59.82
4143	NYSE	AN	Mon, Sep 21, 2015	60.36	61.37	60.00	60.93
4142	NYSE	AN	Fri, Sep 18, 2015	60.53	61.09	60.02	60.12
4141	NYSE	AN	Thu, Sep 17, 2015	60.90	62.22	59.40	61.15
4140	NYSE	AN	Wed, Sep 16, 2015	58.85	60.68	58.82	60.61
4139	NYSE	AN	Tue, Sep 15, 2015	58.64	59.08	58.05	58.88
4138	NYSE	AN	Mon, Sep 14, 2015	58.89	59.43	58.29	58.52
4137	NYSE	AN	Fri, Sep 11, 2015	58.40	58.82	57.91	58.71
4136	NYSE	AN	Thu, Sep 10, 2015	58.59	59.07	58.35	58.65
4135	NYSE	AN	Wed, Sep 9, 2015	59.67	59.99	58.59	58.71
4134	NYSE	AN	Tue, Sep 8, 2015	58.12	58.82	57.87	58.77
4133	NYSE	AN	Fri, Sep 4, 2015	57.09	57.96	57.04	57.35
4132	NYSE	AN	Thu, Sep 3, 2015	58.60	58.96	57.70	57.91
4131	NYSE	AN	Wed, Sep 2, 2015	58.17	58.85	57.83	58.51
4130	NYSE	AN	Tue, Sep 1, 2015	58.88	59.29	57.78	58.08
4129	NYSE	AN	Mon, Aug 31, 2015	60.29	60.97	59.25	59.84
4128	NYSE	AN	Fri, Aug 28, 2015	59.99	60.81	59.57	60.52
4127	NYSE	AN	Thu, Aug 27, 2015	59.64	60.91	59.22	60.30
4126	NYSE	AN	Wed, Aug 26, 2015	59.20	59.50	57.57	59.20
4125	NYSE	AN	Tue, Aug 25, 2015	59.57	60.45	57.72	57.75
4124	NYSE	AN	Mon, Aug 24, 2015	55.55	59.70	53.73	57.80
4123	NYSE	AN	Fri, Aug 21, 2015	59.97	60.31	58.85	58.89
4122	NYSE	AN	Thu, Aug 20, 2015	61.11	61.73	60.75	60.80
4121	NYSE	AN	Wed, Aug 19, 2015	62.18	62.52	61.15	61.88
4120	NYSE	AN	Tue, Aug 18, 2015	61.14	62.86	61.14	62.54
4119	NYSE	AN	Mon, Aug 17, 2015	60.41	61.01	59.12	60.91
4118	NYSE	AN	Fri, Aug 14, 2015	60.59	60.82	60.19	60.61
4117	NYSE	AN	Thu, Aug 13, 2015	60.36	61.19	60.13	60.66
4116	NYSE	AN	Wed, Aug 12, 2015	60.22	60.64	59.33	60.44
4115	NYSE	AN	Tue, Aug 11, 2015	61.27	61.60	60.02	60.60
4114	NYSE	AN	Mon, Aug 10, 2015	60.92	61.65	60.92	61.27
4113	NYSE	AN	Fri, Aug 7, 2015	60.83	61.14	60.11	60.54
4112	NYSE	AN	Thu, Aug 6, 2015	61.98	61.98	60.48	60.83
4111	NYSE	AN	Wed, Aug 5, 2015	61.57	62.20	61.47	61.80
4110	NYSE	AN	Tue, Aug 4, 2015	61.31	62.00	60.84	61.12
4109	NYSE	AN	Mon, Aug 3, 2015	62.21	62.57	60.96	61.21
4108	NYSE	AN	Fri, Jul 31, 2015	62.07	62.89	61.94	62.34
4107	NYSE	AN	Thu, Jul 30, 2015	60.86	61.87	60.58	61.81
4106	NYSE	AN	Wed, Jul 29, 2015	60.30	61.11	60.22	61.03
4105	NYSE	AN	Tue, Jul 28, 2015	59.92	60.52	59.20	60.08
4104	NYSE	AN	Mon, Jul 27, 2015	60.10	60.12	59.04	59.26
4103	NYSE	AN	Fri, Jul 24, 2015	62.48	62.49	60.45	60.52
4102	NYSE	AN	Thu, Jul 23, 2015	63.01	63.98	62.25	62.41
4101	NYSE	AN	Wed, Jul 22, 2015	63.70	63.73	61.79	62.88
4100	NYSE	AN	Tue, Jul 21, 2015	66.01	66.15	64.46	64.72
4099	NYSE	AN	Mon, Jul 20, 2015	66.20	66.63	65.65	66.19
4098	NYSE	AN	Fri, Jul 17, 2015	65.89	66.23	65.30	66.20
4097	NYSE	AN	Thu, Jul 16, 2015	65.88	66.15	65.69	65.99
4096	NYSE	AN	Wed, Jul 15, 2015	65.65	65.82	65.38	65.67
4095	NYSE	AN	Tue, Jul 14, 2015	65.09	65.84	64.91	65.52
4094	NYSE	AN	Mon, Jul 13, 2015	63.64	65.01	63.59	64.99
4093	NYSE	AN	Fri, Jul 10, 2015	62.52	62.54	61.87	62.21
4092	NYSE	AN	Thu, Jul 9, 2015	62.05	62.19	61.49	61.81
4091	NYSE	AN	Wed, Jul 8, 2015	62.54	62.61	61.19	61.35
4090	NYSE	AN	Tue, Jul 7, 2015	63.25	63.40	61.87	62.85
4089	NYSE	AN	Mon, Jul 6, 2015	62.70	63.77	62.61	63.13
4088	NYSE	AN	Thu, Jul 2, 2015	64.15	64.26	63.27	63.42
4087	NYSE	AN	Wed, Jul 1, 2015	63.56	64.03	63.27	63.89
4086	NYSE	AN	Tue, Jun 30, 2015	62.88	63.35	62.42	62.98
4085	NYSE	AN	Mon, Jun 29, 2015	64.29	64.35	62.61	62.70
4084	NYSE	AN	Fri, Jun 26, 2015	64.40	64.90	64.23	64.85
4083	NYSE	AN	Thu, Jun 25, 2015	64.35	64.49	64.18	64.35
4082	NYSE	AN	Wed, Jun 24, 2015	63.49	64.38	63.41	64.23
4081	NYSE	AN	Tue, Jun 23, 2015	63.05	63.60	62.86	63.50
4080	NYSE	AN	Mon, Jun 22, 2015	63.30	63.45	62.84	62.89
4079	NYSE	AN	Fri, Jun 19, 2015	63.02	63.21	62.84	62.92
4078	NYSE	AN	Thu, Jun 18, 2015	63.65	63.96	63.44	63.47
4077	NYSE	AN	Wed, Jun 17, 2015	63.63	63.94	63.26	63.55
4076	NYSE	AN	Tue, Jun 16, 2015	62.68	63.47	62.60	63.36
4075	NYSE	AN	Mon, Jun 15, 2015	62.70	62.80	62.40	62.63
4074	NYSE	AN	Fri, Jun 12, 2015	63.28	63.65	62.92	63.03
4073	NYSE	AN	Thu, Jun 11, 2015	64.39	64.61	63.45	63.72
4072	NYSE	AN	Wed, Jun 10, 2015	64.16	64.41	64.02	64.19
4071	NYSE	AN	Tue, Jun 9, 2015	64.13	64.65	63.94	63.96
4070	NYSE	AN	Mon, Jun 8, 2015	64.24	64.70	64.12	64.21
4069	NYSE	AN	Fri, Jun 5, 2015	63.73	64.44	63.25	64.24
4068	NYSE	AN	Thu, Jun 4, 2015	63.59	64.14	63.46	63.74
4067	NYSE	AN	Wed, Jun 3, 2015	63.00	64.07	62.70	63.89
4066	NYSE	AN	Tue, Jun 2, 2015	62.42	63.31	62.28	62.70
4065	NYSE	AN	Mon, Jun 1, 2015	62.16	63.35	62.13	62.93
4064	NYSE	AN	Fri, May 29, 2015	63.19	63.34	62.39	62.41
4063	NYSE	AN	Thu, May 28, 2015	63.28	63.47	62.95	63.38
4062	NYSE	AN	Wed, May 27, 2015	61.66	63.42	61.38	63.28
4061	NYSE	AN	Tue, May 26, 2015	62.11	62.24	61.31	61.36
4060	NYSE	AN	Fri, May 22, 2015	62.51	62.75	62.10	62.26
4059	NYSE	AN	Thu, May 21, 2015	62.12	63.00	61.93	62.39
4058	NYSE	AN	Wed, May 20, 2015	62.53	62.80	62.09	62.21
4057	NYSE	AN	Tue, May 19, 2015	63.03	63.40	62.44	62.48
4056	NYSE	AN	Mon, May 18, 2015	62.32	62.73	62.19	62.69
4055	NYSE	AN	Fri, May 15, 2015	62.32	62.54	62.15	62.30
4054	NYSE	AN	Thu, May 14, 2015	62.90	62.90	62.15	62.32
4053	NYSE	AN	Wed, May 13, 2015	62.97	63.21	62.24	62.37
4052	NYSE	AN	Tue, May 12, 2015	62.79	63.15	62.44	62.97
4051	NYSE	AN	Mon, May 11, 2015	63.12	63.66	62.91	63.06
4050	NYSE	AN	Fri, May 8, 2015	63.17	63.66	63.09	63.12
4049	NYSE	AN	Thu, May 7, 2015	63.19	63.34	62.78	62.81
4048	NYSE	AN	Wed, May 6, 2015	63.19	63.28	62.08	63.12
4047	NYSE	AN	Tue, May 5, 2015	63.36	64.25	62.79	63.09
4046	NYSE	AN	Mon, May 4, 2015	63.08	63.66	62.66	63.57
4045	NYSE	AN	Fri, May 1, 2015	61.70	63.21	61.49	62.96
4044	NYSE	AN	Thu, Apr 30, 2015	61.92	62.31	61.19	61.55
4043	NYSE	AN	Wed, Apr 29, 2015	62.32	62.37	61.69	62.23
4042	NYSE	AN	Tue, Apr 28, 2015	63.51	63.91	62.27	62.51
4041	NYSE	AN	Mon, Apr 27, 2015	65.11	65.11	63.51	63.67
4040	NYSE	AN	Fri, Apr 24, 2015	65.05	65.43	64.60	64.80
4039	NYSE	AN	Thu, Apr 23, 2015	65.80	65.87	64.79	64.97
4038	NYSE	AN	Wed, Apr 22, 2015	67.31	67.50	64.26	65.83
4037	NYSE	AN	Tue, Apr 21, 2015	64.78	65.36	64.45	64.90
4036	NYSE	AN	Mon, Apr 20, 2015	63.98	64.62	63.78	64.51
4035	NYSE	AN	Fri, Apr 17, 2015	63.84	63.86	62.77	63.52
4034	NYSE	AN	Thu, Apr 16, 2015	64.87	64.94	64.18	64.33
4033	NYSE	AN	Wed, Apr 15, 2015	64.92	65.22	64.58	64.87
4032	NYSE	AN	Tue, Apr 14, 2015	64.52	65.08	63.88	64.68
4031	NYSE	AN	Mon, Apr 13, 2015	65.33	65.33	64.52	64.62
4030	NYSE	AN	Fri, Apr 10, 2015	65.04	65.67	64.96	65.46
4029	NYSE	AN	Thu, Apr 9, 2015	64.69	65.09	64.16	64.91
4028	NYSE	AN	Wed, Apr 8, 2015	63.93	64.85	63.92	64.81
4027	NYSE	AN	Tue, Apr 7, 2015	64.93	65.08	63.69	63.70
4026	NYSE	AN	Mon, Apr 6, 2015	64.12	65.02	64.08	64.91
4025	NYSE	AN	Thu, Apr 2, 2015	64.35	65.15	64.21	64.47
4024	NYSE	AN	Wed, Apr 1, 2015	64.19	64.19	63.18	63.77
4023	NYSE	AN	Tue, Mar 31, 2015	64.04	65.00	64.04	64.33
4022	NYSE	AN	Mon, Mar 30, 2015	63.48	64.53	63.19	64.45
4021	NYSE	AN	Fri, Mar 27, 2015	61.60	63.15	61.60	63.00
4020	NYSE	AN	Thu, Mar 26, 2015	61.85	61.98	61.35	61.60
4019	NYSE	AN	Wed, Mar 25, 2015	62.96	63.31	61.99	62.04
4018	NYSE	AN	Tue, Mar 24, 2015	63.02	63.53	62.60	62.97
4017	NYSE	AN	Mon, Mar 23, 2015	63.45	63.59	63.18	63.20
4016	NYSE	AN	Fri, Mar 20, 2015	63.60	63.83	62.99	63.49
4015	NYSE	AN	Thu, Mar 19, 2015	62.59	63.45	62.59	63.39
4014	NYSE	AN	Wed, Mar 18, 2015	62.09	62.98	61.80	62.88
4013	NYSE	AN	Tue, Mar 17, 2015	62.45	62.75	62.19	62.21
4012	NYSE	AN	Mon, Mar 16, 2015	61.82	62.84	61.78	62.80
4011	NYSE	AN	Fri, Mar 13, 2015	62.14	62.30	61.18	61.53
4010	NYSE	AN	Thu, Mar 12, 2015	60.99	62.24	60.77	62.17
4009	NYSE	AN	Wed, Mar 11, 2015	60.32	60.90	59.89	60.80
4008	NYSE	AN	Tue, Mar 10, 2015	60.22	60.27	59.71	60.16
4007	NYSE	AN	Mon, Mar 9, 2015	59.98	60.96	59.75	60.78
4006	NYSE	AN	Fri, Mar 6, 2015	61.27	61.77	59.98	60.03
4005	NYSE	AN	Thu, Mar 5, 2015	62.06	62.06	61.36	61.61
4004	NYSE	AN	Wed, Mar 4, 2015	62.01	62.28	61.23	62.04
4003	NYSE	AN	Tue, Mar 3, 2015	62.45	62.49	61.42	62.28
4002	NYSE	AN	Mon, Mar 2, 2015	61.68	62.76	61.66	62.60
4001	NYSE	AN	Fri, Feb 27, 2015	61.44	61.84	61.00	61.50
4000	NYSE	AN	Thu, Feb 26, 2015	62.00	62.02	61.41	61.44
3999	NYSE	AN	Wed, Feb 25, 2015	62.00	62.39	61.83	62.00
3998	NYSE	AN	Tue, Feb 24, 2015	62.33	62.45	61.76	62.03
3997	NYSE	AN	Mon, Feb 23, 2015	62.75	63.27	62.13	62.51
3996	NYSE	AN	Fri, Feb 20, 2015	62.17	62.75	61.34	62.63
3995	NYSE	AN	Thu, Feb 19, 2015	62.57	62.77	61.93	62.28
3994	NYSE	AN	Wed, Feb 18, 2015	63.15	63.15	62.09	62.33
3993	NYSE	AN	Tue, Feb 17, 2015	63.60	63.71	63.06	63.15
3992	NYSE	AN	Fri, Feb 13, 2015	63.40	63.76	63.11	63.70
3991	NYSE	AN	Thu, Feb 12, 2015	64.00	64.00	63.24	63.47
3990	NYSE	AN	Wed, Feb 11, 2015	64.36	64.41	63.24	63.89
3989	NYSE	AN	Tue, Feb 10, 2015	64.15	64.61	63.71	64.52
3988	NYSE	AN	Mon, Feb 9, 2015	62.96	63.73	62.83	63.50
3987	NYSE	AN	Fri, Feb 6, 2015	63.44	63.71	63.01	63.32
3986	NYSE	AN	Thu, Feb 5, 2015	63.17	63.74	63.10	63.41
3985	NYSE	AN	Wed, Feb 4, 2015	62.85	63.32	62.00	62.81
3984	NYSE	AN	Tue, Feb 3, 2015	62.62	64.95	61.80	63.17
3983	NYSE	AN	Mon, Feb 2, 2015	59.87	60.29	59.01	59.34
3982	NYSE	AN	Fri, Jan 30, 2015	60.21	60.44	59.22	59.62
3981	NYSE	AN	Thu, Jan 29, 2015	59.83	60.62	59.58	60.57
3980	NYSE	AN	Wed, Jan 28, 2015	60.31	60.50	59.54	59.73
3979	NYSE	AN	Tue, Jan 27, 2015	59.05	59.92	58.77	59.81
3978	NYSE	AN	Mon, Jan 26, 2015	59.65	59.97	59.17	59.91
3977	NYSE	AN	Fri, Jan 23, 2015	58.62	59.49	58.44	59.41
3976	NYSE	AN	Thu, Jan 22, 2015	57.61	58.73	57.10	58.58
3975	NYSE	AN	Wed, Jan 21, 2015	56.74	57.57	56.19	57.34
3974	NYSE	AN	Tue, Jan 20, 2015	58.27	58.50	57.11	57.80
3973	NYSE	AN	Fri, Jan 16, 2015	56.16	58.15	55.91	58.07
3972	NYSE	AN	Thu, Jan 15, 2015	57.30	57.30	56.07	56.12
3971	NYSE	AN	Wed, Jan 14, 2015	56.69	57.69	56.54	57.19
3970	NYSE	AN	Tue, Jan 13, 2015	58.55	59.35	57.37	57.52
3969	NYSE	AN	Mon, Jan 12, 2015	58.92	59.01	58.00	58.12
3968	NYSE	AN	Fri, Jan 9, 2015	59.81	60.05	58.94	58.95
3967	NYSE	AN	Thu, Jan 8, 2015	59.99	60.04	59.10	59.86
3966	NYSE	AN	Wed, Jan 7, 2015	59.68	60.11	58.83	59.51
3965	NYSE	AN	Tue, Jan 6, 2015	59.55	59.99	58.55	59.12
3964	NYSE	AN	Mon, Jan 5, 2015	59.84	60.16	58.82	59.21
3963	NYSE	AN	Fri, Jan 2, 2015	60.89	61.06	59.47	60.04
3962	NYSE	AN	Wed, Dec 31, 2014	61.11	61.42	60.36	60.41
3961	NYSE	AN	Tue, Dec 30, 2014	60.62	61.15	60.44	60.80
3960	NYSE	AN	Mon, Dec 29, 2014	59.93	61.03	59.80	60.88
3959	NYSE	AN	Fri, Dec 26, 2014	59.94	60.27	59.86	59.97
3958	NYSE	AN	Wed, Dec 24, 2014	59.56	60.16	59.49	59.74
3957	NYSE	AN	Tue, Dec 23, 2014	59.05	59.90	58.85	59.41
3956	NYSE	AN	Mon, Dec 22, 2014	58.75	59.15	58.17	58.63
3955	NYSE	AN	Fri, Dec 19, 2014	58.15	59.53	57.62	58.56
3954	NYSE	AN	Thu, Dec 18, 2014	58.26	58.26	56.90	57.75
3953	NYSE	AN	Wed, Dec 17, 2014	56.14	57.18	55.59	57.07
3952	NYSE	AN	Tue, Dec 16, 2014	56.76	57.29	55.89	55.92
3951	NYSE	AN	Mon, Dec 15, 2014	57.70	58.20	56.46	57.12
3950	NYSE	AN	Fri, Dec 12, 2014	57.83	58.67	57.35	57.35
3949	NYSE	AN	Thu, Dec 11, 2014	58.77	59.74	58.33	58.44
3948	NYSE	AN	Wed, Dec 10, 2014	59.90	60.35	58.42	58.63
3947	NYSE	AN	Tue, Dec 9, 2014	58.10	60.01	58.10	59.97
3946	NYSE	AN	Mon, Dec 8, 2014	59.55	59.64	58.19	58.53
3945	NYSE	AN	Fri, Dec 5, 2014	60.00	60.13	59.59	59.79
3944	NYSE	AN	Thu, Dec 4, 2014	59.97	60.08	59.37	59.90
3943	NYSE	AN	Wed, Dec 3, 2014	59.19	60.44	59.19	60.02
3942	NYSE	AN	Tue, Dec 2, 2014	58.30	59.68	58.11	59.04
3941	NYSE	AN	Mon, Dec 1, 2014	59.30	59.66	58.12	58.29
3940	NYSE	AN	Fri, Nov 28, 2014	58.92	60.28	58.69	59.44
3939	NYSE	AN	Wed, Nov 26, 2014	58.77	58.95	58.41	58.73
3938	NYSE	AN	Tue, Nov 25, 2014	58.87	59.10	58.39	58.80
3937	NYSE	AN	Mon, Nov 24, 2014	58.41	58.90	58.26	58.61
3936	NYSE	AN	Fri, Nov 21, 2014	58.83	58.98	58.14	58.14
3935	NYSE	AN	Thu, Nov 20, 2014	57.53	58.65	57.53	58.16
3934	NYSE	AN	Wed, Nov 19, 2014	57.74	58.34	57.45	57.92
3933	NYSE	AN	Tue, Nov 18, 2014	57.24	58.05	57.24	57.73
3932	NYSE	AN	Mon, Nov 17, 2014	57.23	57.84	56.92	57.34
3931	NYSE	AN	Fri, Nov 14, 2014	57.76	57.93	57.28	57.38
3930	NYSE	AN	Thu, Nov 13, 2014	58.00	58.58	57.73	58.05
3929	NYSE	AN	Wed, Nov 12, 2014	57.72	58.40	57.72	57.87
3928	NYSE	AN	Tue, Nov 11, 2014	57.81	58.39	57.58	57.87
3927	NYSE	AN	Mon, Nov 10, 2014	57.74	58.10	57.18	57.90
3926	NYSE	AN	Fri, Nov 7, 2014	57.71	57.82	57.15	57.59
3925	NYSE	AN	Thu, Nov 6, 2014	56.64	57.95	56.16	57.85
3924	NYSE	AN	Wed, Nov 5, 2014	56.62	57.12	56.36	56.80
3923	NYSE	AN	Tue, Nov 4, 2014	56.31	56.42	55.11	55.96
3922	NYSE	AN	Mon, Nov 3, 2014	57.20	57.51	56.21	56.40
3921	NYSE	AN	Fri, Oct 31, 2014	56.88	58.20	56.80	57.26
3920	NYSE	AN	Thu, Oct 30, 2014	55.60	56.96	55.54	55.90
3919	NYSE	AN	Wed, Oct 29, 2014	55.74	55.96	55.09	55.76
3918	NYSE	AN	Tue, Oct 28, 2014	54.55	55.74	54.00	55.58
3917	NYSE	AN	Mon, Oct 27, 2014	52.52	52.52	51.63	51.99
3916	NYSE	AN	Fri, Oct 24, 2014	52.16	52.66	51.25	52.56
3915	NYSE	AN	Thu, Oct 23, 2014	50.90	52.57	50.90	52.11
3914	NYSE	AN	Wed, Oct 22, 2014	50.85	52.08	50.43	50.49
3913	NYSE	AN	Tue, Oct 21, 2014	50.76	51.81	50.52	51.07
3912	NYSE	AN	Mon, Oct 20, 2014	49.28	50.23	49.28	50.23
3911	NYSE	AN	Fri, Oct 17, 2014	48.75	49.99	48.70	49.30
3910	NYSE	AN	Thu, Oct 16, 2014	47.41	48.62	47.16	48.22
3909	NYSE	AN	Wed, Oct 15, 2014	47.02	48.34	46.21	48.00
3908	NYSE	AN	Tue, Oct 14, 2014	47.51	47.90	46.16	47.72
3907	NYSE	AN	Mon, Oct 13, 2014	50.76	50.90	47.18	47.21
3906	NYSE	AN	Fri, Oct 10, 2014	51.60	52.30	51.30	51.32
3905	NYSE	AN	Thu, Oct 9, 2014	52.57	52.57	51.39	51.57
3904	NYSE	AN	Wed, Oct 8, 2014	51.45	52.53	50.92	52.47
3903	NYSE	AN	Tue, Oct 7, 2014	52.70	52.85	51.28	51.36
3902	NYSE	AN	Mon, Oct 6, 2014	53.83	54.35	53.06	53.07
3901	NYSE	AN	Fri, Oct 3, 2014	52.48	53.86	52.36	53.58
3900	NYSE	AN	Thu, Oct 2, 2014	49.97	52.60	49.62	52.07
3899	NYSE	AN	Wed, Oct 1, 2014	50.27	50.46	48.97	49.10
3898	NYSE	AN	Tue, Sep 30, 2014	50.70	50.70	49.97	50.31
3897	NYSE	AN	Mon, Sep 29, 2014	50.02	51.03	50.02	50.74
3896	NYSE	AN	Fri, Sep 26, 2014	50.03	50.66	50.00	50.45
3895	NYSE	AN	Thu, Sep 25, 2014	49.50	50.60	49.45	49.98
3894	NYSE	AN	Wed, Sep 24, 2014	48.90	49.72	48.90	49.65
3893	NYSE	AN	Tue, Sep 23, 2014	49.64	49.64	48.90	48.96
3892	NYSE	AN	Mon, Sep 22, 2014	51.19	51.35	49.96	50.00
3891	NYSE	AN	Fri, Sep 19, 2014	52.01	52.09	51.39	51.44
3890	NYSE	AN	Thu, Sep 18, 2014	52.01	52.15	51.68	51.72
3889	NYSE	AN	Wed, Sep 17, 2014	51.74	52.08	51.55	51.88
3888	NYSE	AN	Tue, Sep 16, 2014	51.66	52.00	51.53	51.62
3887	NYSE	AN	Mon, Sep 15, 2014	52.28	52.51	51.79	51.83
3886	NYSE	AN	Fri, Sep 12, 2014	52.89	53.08	52.19	52.36
3885	NYSE	AN	Thu, Sep 11, 2014	52.70	53.09	52.66	52.96
3884	NYSE	AN	Wed, Sep 10, 2014	53.36	53.53	52.90	52.97
3883	NYSE	AN	Tue, Sep 9, 2014	53.82	54.03	53.30	53.31
3882	NYSE	AN	Mon, Sep 8, 2014	53.71	54.14	53.62	54.00
3881	NYSE	AN	Fri, Sep 5, 2014	53.25	54.06	53.25	53.86
3880	NYSE	AN	Thu, Sep 4, 2014	54.06	54.43	53.29	53.45
3879	NYSE	AN	Wed, Sep 3, 2014	54.23	54.31	53.63	53.77
3878	NYSE	AN	Tue, Sep 2, 2014	54.32	54.86	53.81	54.04
3877	NYSE	AN	Fri, Aug 29, 2014	53.98	54.59	53.98	54.25
3876	NYSE	AN	Thu, Aug 28, 2014	53.73	53.96	53.44	53.85
3875	NYSE	AN	Wed, Aug 27, 2014	54.08	54.43	53.91	53.96
3874	NYSE	AN	Tue, Aug 26, 2014	54.16	54.48	53.98	54.07
3873	NYSE	AN	Mon, Aug 25, 2014	54.28	54.65	53.88	54.01
3872	NYSE	AN	Fri, Aug 22, 2014	54.15	54.39	53.57	53.92
3871	NYSE	AN	Thu, Aug 21, 2014	54.46	54.61	54.03	54.08
3870	NYSE	AN	Wed, Aug 20, 2014	54.32	54.62	53.99	54.48
3869	NYSE	AN	Tue, Aug 19, 2014	54.63	55.00	54.43	54.55
3868	NYSE	AN	Mon, Aug 18, 2014	54.31	54.74	54.17	54.20
3867	NYSE	AN	Fri, Aug 15, 2014	54.71	54.92	53.44	53.83
3866	NYSE	AN	Thu, Aug 14, 2014	53.93	54.56	53.70	54.44
3865	NYSE	AN	Wed, Aug 13, 2014	54.22	54.22	53.48	53.73
3864	NYSE	AN	Tue, Aug 12, 2014	54.24	54.61	53.68	53.91
3863	NYSE	AN	Mon, Aug 11, 2014	54.52	55.16	54.18	54.30
3862	NYSE	AN	Fri, Aug 8, 2014	53.36	54.43	53.32	54.39
3861	NYSE	AN	Thu, Aug 7, 2014	53.80	53.91	53.03	53.06
3860	NYSE	AN	Wed, Aug 6, 2014	53.44	53.74	53.15	53.60
3859	NYSE	AN	Tue, Aug 5, 2014	53.60	54.47	53.58	53.86
3858	NYSE	AN	Mon, Aug 4, 2014	53.54	54.66	53.54	54.06
3857	NYSE	AN	Fri, Aug 1, 2014	53.30	53.93	52.71	53.54
3856	NYSE	AN	Thu, Jul 31, 2014	54.20	54.56	53.30	53.32
3855	NYSE	AN	Wed, Jul 30, 2014	54.73	54.86	54.10	54.61
3854	NYSE	AN	Tue, Jul 29, 2014	55.18	55.30	54.72	54.74
3853	NYSE	AN	Mon, Jul 28, 2014	55.85	56.05	55.05	55.12
3852	NYSE	AN	Fri, Jul 25, 2014	56.32	56.40	55.63	55.93
3851	NYSE	AN	Thu, Jul 24, 2014	56.83	56.98	56.43	56.45
3850	NYSE	AN	Wed, Jul 23, 2014	56.86	57.21	56.83	56.84
3849	NYSE	AN	Tue, Jul 22, 2014	57.08	57.42	56.53	56.89
3848	NYSE	AN	Mon, Jul 21, 2014	56.98	57.10	56.55	56.95
3847	NYSE	AN	Fri, Jul 18, 2014	55.90	57.79	55.40	57.43
3846	NYSE	AN	Thu, Jul 17, 2014	57.72	57.87	55.40	55.82
3845	NYSE	AN	Wed, Jul 16, 2014	60.94	61.17	60.66	60.83
3844	NYSE	AN	Tue, Jul 15, 2014	60.87	61.15	60.35	60.79
3843	NYSE	AN	Mon, Jul 14, 2014	61.11	61.29	60.70	60.87
3842	NYSE	AN	Fri, Jul 11, 2014	60.71	61.10	60.41	60.92
3841	NYSE	AN	Thu, Jul 10, 2014	60.66	60.74	60.16	60.68
3840	NYSE	AN	Wed, Jul 9, 2014	60.77	61.25	60.57	61.23
3839	NYSE	AN	Tue, Jul 8, 2014	60.54	60.84	60.06	60.47
3838	NYSE	AN	Mon, Jul 7, 2014	60.54	61.20	60.39	60.69
3837	NYSE	AN	Thu, Jul 3, 2014	60.49	61.14	60.39	60.92
3836	NYSE	AN	Wed, Jul 2, 2014	59.71	60.43	59.42	60.41
3835	NYSE	AN	Tue, Jul 1, 2014	59.32	60.40	59.22	59.78
3834	NYSE	AN	Mon, Jun 30, 2014	59.16	59.71	59.08	59.68
3833	NYSE	AN	Fri, Jun 27, 2014	59.05	59.60	58.98	59.13
3832	NYSE	AN	Thu, Jun 26, 2014	58.83	59.36	57.98	59.13
3831	NYSE	AN	Wed, Jun 25, 2014	58.12	58.70	58.04	58.38
3830	NYSE	AN	Tue, Jun 24, 2014	58.88	58.93	58.06	58.19
3829	NYSE	AN	Mon, Jun 23, 2014	59.27	59.38	58.82	59.09
3828	NYSE	AN	Fri, Jun 20, 2014	57.74	59.48	57.23	59.42
3827	NYSE	AN	Thu, Jun 19, 2014	56.28	56.82	56.28	56.51
3826	NYSE	AN	Wed, Jun 18, 2014	56.03	56.35	55.55	56.26
3825	NYSE	AN	Tue, Jun 17, 2014	55.45	56.10	55.31	56.04
3824	NYSE	AN	Mon, Jun 16, 2014	55.18	55.84	55.18	55.52
3823	NYSE	AN	Fri, Jun 13, 2014	55.19	55.40	54.67	55.32
3822	NYSE	AN	Thu, Jun 12, 2014	56.58	56.60	55.04	55.17
3821	NYSE	AN	Wed, Jun 11, 2014	56.70	56.91	56.36	56.79
3820	NYSE	AN	Tue, Jun 10, 2014	57.00	57.11	56.73	56.90
3819	NYSE	AN	Mon, Jun 9, 2014	57.23	57.56	56.84	57.05
3818	NYSE	AN	Fri, Jun 6, 2014	57.35	57.54	57.13	57.20
3817	NYSE	AN	Thu, Jun 5, 2014	57.41	57.49	56.86	57.26
3816	NYSE	AN	Wed, Jun 4, 2014	57.42	57.60	57.24	57.45
3815	NYSE	AN	Tue, Jun 3, 2014	57.25	57.93	57.23	57.70
3814	NYSE	AN	Mon, Jun 2, 2014	56.99	57.70	56.43	57.44
3813	NYSE	AN	Fri, May 30, 2014	57.00	57.48	56.64	57.17
3812	NYSE	AN	Thu, May 29, 2014	56.62	56.97	55.94	56.90
3811	NYSE	AN	Wed, May 28, 2014	56.55	56.69	56.03	56.47
3810	NYSE	AN	Tue, May 27, 2014	56.56	56.84	56.16	56.56
3809	NYSE	AN	Fri, May 23, 2014	56.33	56.53	55.93	56.38
3808	NYSE	AN	Thu, May 22, 2014	56.10	56.40	55.73	56.34
3807	NYSE	AN	Wed, May 21, 2014	55.63	56.27	55.55	56.00
3806	NYSE	AN	Tue, May 20, 2014	54.65	55.49	54.60	55.42
3805	NYSE	AN	Mon, May 19, 2014	54.52	55.25	54.42	54.76
3804	NYSE	AN	Fri, May 16, 2014	54.27	55.27	54.27	54.75
3803	NYSE	AN	Thu, May 15, 2014	54.28	54.48	53.80	54.32
3802	NYSE	AN	Wed, May 14, 2014	55.06	55.06	54.08	54.33
3801	NYSE	AN	Tue, May 13, 2014	55.82	55.99	55.03	55.05
3800	NYSE	AN	Mon, May 12, 2014	54.44	55.78	54.44	55.75
3799	NYSE	AN	Fri, May 9, 2014	53.78	54.29	53.47	54.24
3798	NYSE	AN	Thu, May 8, 2014	53.52	54.56	53.49	53.78
3797	NYSE	AN	Wed, May 7, 2014	53.67	53.96	53.09	53.57
3796	NYSE	AN	Tue, May 6, 2014	53.38	53.72	53.26	53.57
3795	NYSE	AN	Mon, May 5, 2014	53.51	53.81	53.15	53.60
3794	NYSE	AN	Fri, May 2, 2014	52.89	54.23	52.72	53.91
3793	NYSE	AN	Thu, May 1, 2014	53.18	53.37	52.32	52.82
3792	NYSE	AN	Wed, Apr 30, 2014	52.60	53.04	52.05	52.99
3791	NYSE	AN	Tue, Apr 29, 2014	52.83	53.37	52.45	52.65
3790	NYSE	AN	Mon, Apr 28, 2014	53.01	53.83	51.79	52.65
3789	NYSE	AN	Fri, Apr 25, 2014	53.23	53.23	52.34	52.69
3788	NYSE	AN	Thu, Apr 24, 2014	53.72	54.18	53.12	53.30
3787	NYSE	AN	Wed, Apr 23, 2014	53.97	54.45	53.24	53.42
3786	NYSE	AN	Tue, Apr 22, 2014	54.80	55.05	53.96	54.11
3785	NYSE	AN	Mon, Apr 21, 2014	54.90	55.18	54.27	54.69
3784	NYSE	AN	Thu, Apr 17, 2014	54.30	56.10	54.13	54.99
3783	NYSE	AN	Wed, Apr 16, 2014	53.64	54.15	53.28	53.83
3782	NYSE	AN	Tue, Apr 15, 2014	53.04	53.65	52.17	53.11
3781	NYSE	AN	Mon, Apr 14, 2014	53.13	53.59	52.65	53.21
3780	NYSE	AN	Fri, Apr 11, 2014	52.58	53.37	52.22	52.73
3779	NYSE	AN	Thu, Apr 10, 2014	54.31	54.55	53.21	53.21
3778	NYSE	AN	Wed, Apr 9, 2014	52.55	54.44	52.16	54.42
3777	NYSE	AN	Tue, Apr 8, 2014	52.20	52.69	52.02	52.36
3776	NYSE	AN	Mon, Apr 7, 2014	53.31	53.51	51.81	52.18
3775	NYSE	AN	Fri, Apr 4, 2014	54.76	54.98	53.07	53.47
3774	NYSE	AN	Thu, Apr 3, 2014	55.02	55.40	54.50	54.66
3773	NYSE	AN	Wed, Apr 2, 2014	54.59	55.20	54.23	54.90
3772	NYSE	AN	Tue, Apr 1, 2014	53.39	54.80	53.29	54.69
3771	NYSE	AN	Mon, Mar 31, 2014	52.32	53.29	52.07	53.23
3770	NYSE	AN	Fri, Mar 28, 2014	51.85	52.36	51.80	52.08
3769	NYSE	AN	Thu, Mar 27, 2014	51.41	52.17	51.37	51.76
3768	NYSE	AN	Wed, Mar 26, 2014	52.59	52.59	51.58	51.62
3767	NYSE	AN	Tue, Mar 25, 2014	53.74	53.74	51.81	52.42
3766	NYSE	AN	Mon, Mar 24, 2014	53.20	53.76	52.93	53.55
3765	NYSE	AN	Fri, Mar 21, 2014	52.81	53.12	52.22	53.02
3764	NYSE	AN	Thu, Mar 20, 2014	52.93	53.07	52.68	52.80
3763	NYSE	AN	Wed, Mar 19, 2014	53.53	53.53	52.60	53.10
3762	NYSE	AN	Tue, Mar 18, 2014	53.69	53.77	53.15	53.44
3761	NYSE	AN	Mon, Mar 17, 2014	53.31	53.69	53.18	53.62
3760	NYSE	AN	Fri, Mar 14, 2014	52.24	53.19	52.16	53.05
3759	NYSE	AN	Thu, Mar 13, 2014	53.14	53.15	52.12	52.35
3758	NYSE	AN	Wed, Mar 12, 2014	52.78	53.08	52.39	52.93
3757	NYSE	AN	Tue, Mar 11, 2014	53.66	53.80	52.89	53.07
3756	NYSE	AN	Mon, Mar 10, 2014	53.61	53.72	53.30	53.65
3755	NYSE	AN	Fri, Mar 7, 2014	53.61	54.14	53.31	53.71
3754	NYSE	AN	Thu, Mar 6, 2014	53.53	53.66	53.13	53.32
3753	NYSE	AN	Wed, Mar 5, 2014	53.36	53.63	53.11	53.46
3752	NYSE	AN	Tue, Mar 4, 2014	53.20	53.69	52.67	53.55
3751	NYSE	AN	Mon, Mar 3, 2014	52.08	52.89	52.08	52.65
3750	NYSE	AN	Fri, Feb 28, 2014	52.63	52.72	52.21	52.64
3749	NYSE	AN	Thu, Feb 27, 2014	52.82	53.00	52.14	52.47
3748	NYSE	AN	Wed, Feb 26, 2014	52.20	52.87	51.99	52.83
3747	NYSE	AN	Tue, Feb 25, 2014	51.24	52.13	51.24	52.05
3746	NYSE	AN	Mon, Feb 24, 2014	51.12	51.43	50.94	51.17
3745	NYSE	AN	Fri, Feb 21, 2014	50.78	51.26	50.36	51.08
3744	NYSE	AN	Thu, Feb 20, 2014	51.08	51.25	50.44	50.78
3743	NYSE	AN	Wed, Feb 19, 2014	50.71	51.15	50.46	51.00
3742	NYSE	AN	Tue, Feb 18, 2014	51.92	52.37	50.61	50.90
3741	NYSE	AN	Fri, Feb 14, 2014	51.23	51.83	51.04	51.76
3740	NYSE	AN	Thu, Feb 13, 2014	50.97	51.42	50.69	51.40
3739	NYSE	AN	Wed, Feb 12, 2014	51.24	51.26	50.68	51.26
3738	NYSE	AN	Tue, Feb 11, 2014	50.90	51.48	50.85	51.15
3737	NYSE	AN	Mon, Feb 10, 2014	51.14	51.32	50.48	50.80
3736	NYSE	AN	Fri, Feb 7, 2014	50.94	51.23	50.64	51.13
3735	NYSE	AN	Thu, Feb 6, 2014	49.90	51.00	49.89	50.66
3734	NYSE	AN	Wed, Feb 5, 2014	49.00	50.15	48.32	49.88
3733	NYSE	AN	Tue, Feb 4, 2014	48.55	49.43	48.26	49.21
3732	NYSE	AN	Mon, Feb 3, 2014	49.56	49.77	47.66	48.16
3731	NYSE	AN	Fri, Jan 31, 2014	49.87	50.40	49.12	49.39
3730	NYSE	AN	Thu, Jan 30, 2014	48.00	50.39	47.63	49.89
3729	NYSE	AN	Wed, Jan 29, 2014	46.81	47.28	46.39	47.01
3728	NYSE	AN	Tue, Jan 28, 2014	46.75	47.50	46.62	47.39
3727	NYSE	AN	Mon, Jan 27, 2014	47.20	47.31	46.38	46.84
3726	NYSE	AN	Fri, Jan 24, 2014	48.00	48.15	47.18	47.34
3725	NYSE	AN	Thu, Jan 23, 2014	48.59	48.74	48.28	48.38
3724	NYSE	AN	Wed, Jan 22, 2014	48.34	49.21	48.12	48.88
3723	NYSE	AN	Tue, Jan 21, 2014	48.15	48.34	47.70	48.13
3722	NYSE	AN	Fri, Jan 17, 2014	48.38	48.60	47.77	47.82
3721	NYSE	AN	Thu, Jan 16, 2014	47.43	48.36	47.29	48.23
3720	NYSE	AN	Wed, Jan 15, 2014	49.09	49.69	46.74	47.63
3719	NYSE	AN	Tue, Jan 14, 2014	48.86	49.94	48.72	49.23
3718	NYSE	AN	Mon, Jan 13, 2014	49.66	49.83	48.55	48.62
3717	NYSE	AN	Fri, Jan 10, 2014	49.01	50.04	49.00	49.80
3716	NYSE	AN	Thu, Jan 9, 2014	49.20	49.56	48.83	49.00
3715	NYSE	AN	Wed, Jan 8, 2014	49.50	49.50	48.81	49.17
3714	NYSE	AN	Tue, Jan 7, 2014	49.04	49.96	49.00	49.70
3713	NYSE	AN	Mon, Jan 6, 2014	49.87	50.21	48.81	48.91
3712	NYSE	AN	Fri, Jan 3, 2014	49.35	50.25	49.33	49.75
3711	NYSE	AN	Thu, Jan 2, 2014	49.48	49.98	49.12	49.28
3710	NYSE	AN	Tue, Dec 31, 2013	49.86	50.00	49.40	49.69
3709	NYSE	AN	Mon, Dec 30, 2013	49.99	50.15	49.66	49.84
3708	NYSE	AN	Fri, Dec 27, 2013	50.88	50.96	49.71	50.06
3707	NYSE	AN	Thu, Dec 26, 2013	49.98	50.83	49.79	50.71
3706	NYSE	AN	Tue, Dec 24, 2013	49.73	50.05	49.73	49.93
3705	NYSE	AN	Mon, Dec 23, 2013	50.09	50.32	49.77	49.79
3704	NYSE	AN	Fri, Dec 20, 2013	50.85	51.04	49.80	49.84
3703	NYSE	AN	Thu, Dec 19, 2013	51.14	51.68	50.39	51.07
3702	NYSE	AN	Wed, Dec 18, 2013	49.37	51.40	49.02	51.36
3701	NYSE	AN	Tue, Dec 17, 2013	49.94	50.25	49.48	49.50
3700	NYSE	AN	Mon, Dec 16, 2013	50.32	50.77	49.98	49.98
3699	NYSE	AN	Fri, Dec 13, 2013	49.80	50.27	49.66	50.01
3698	NYSE	AN	Thu, Dec 12, 2013	49.76	49.82	49.29	49.61
3697	NYSE	AN	Wed, Dec 11, 2013	50.47	50.54	49.60	49.77
3696	NYSE	AN	Tue, Dec 10, 2013	50.44	51.06	50.30	50.33
3695	NYSE	AN	Mon, Dec 9, 2013	50.60	51.11	50.37	50.48
3694	NYSE	AN	Fri, Dec 6, 2013	50.80	51.05	50.27	50.55
3693	NYSE	AN	Thu, Dec 5, 2013	50.15	51.26	49.99	50.46
3692	NYSE	AN	Wed, Dec 4, 2013	48.95	50.53	48.60	50.21
3691	NYSE	AN	Tue, Dec 3, 2013	48.58	49.31	48.52	49.02
3690	NYSE	AN	Mon, Dec 2, 2013	48.95	49.27	48.45	48.80
3689	NYSE	AN	Fri, Nov 29, 2013	48.23	49.50	48.23	49.04
3688	NYSE	AN	Wed, Nov 27, 2013	49.18	49.45	48.99	49.41
3687	NYSE	AN	Tue, Nov 26, 2013	49.26	49.56	48.87	49.15
3686	NYSE	AN	Mon, Nov 25, 2013	49.22	49.29	48.93	49.19
3685	NYSE	AN	Fri, Nov 22, 2013	49.13	49.32	48.90	49.04
3684	NYSE	AN	Thu, Nov 21, 2013	48.73	49.30	48.56	49.15
3683	NYSE	AN	Wed, Nov 20, 2013	48.65	49.37	48.46	48.67
3682	NYSE	AN	Tue, Nov 19, 2013	48.61	49.45	48.42	48.61
3681	NYSE	AN	Mon, Nov 18, 2013	49.89	50.11	48.61	48.74
3680	NYSE	AN	Fri, Nov 15, 2013	49.40	49.94	49.27	49.86
3679	NYSE	AN	Thu, Nov 14, 2013	49.50	49.81	49.05	49.39
3678	NYSE	AN	Wed, Nov 13, 2013	48.01	49.50	48.01	49.49
3677	NYSE	AN	Tue, Nov 12, 2013	48.00	48.54	47.80	48.16
3676	NYSE	AN	Mon, Nov 11, 2013	47.13	48.28	47.13	48.10
3675	NYSE	AN	Fri, Nov 8, 2013	46.96	47.16	46.62	47.08
3674	NYSE	AN	Thu, Nov 7, 2013	47.73	47.93	46.81	46.91
3673	NYSE	AN	Wed, Nov 6, 2013	48.56	48.64	47.31	47.61
3672	NYSE	AN	Tue, Nov 5, 2013	49.15	49.27	48.21	48.30
3671	NYSE	AN	Mon, Nov 4, 2013	48.51	49.77	48.51	48.96
3670	NYSE	AN	Fri, Nov 1, 2013	48.25	48.57	48.03	48.39
3669	NYSE	AN	Thu, Oct 31, 2013	48.10	48.59	48.02	48.23
3668	NYSE	AN	Wed, Oct 30, 2013	49.36	49.45	47.78	48.00
3667	NYSE	AN	Tue, Oct 29, 2013	48.81	49.24	48.38	49.23
3666	NYSE	AN	Mon, Oct 28, 2013	49.21	49.30	48.63	48.79
3665	NYSE	AN	Fri, Oct 25, 2013	49.53	49.67	48.46	49.16
3664	NYSE	AN	Thu, Oct 24, 2013	49.50	49.53	47.74	49.41
3663	NYSE	AN	Wed, Oct 23, 2013	49.19	49.42	47.93	48.57
3662	NYSE	AN	Tue, Oct 22, 2013	50.11	50.90	49.26	49.36
3661	NYSE	AN	Mon, Oct 21, 2013	50.12	50.16	49.64	49.94
3660	NYSE	AN	Fri, Oct 18, 2013	49.95	50.44	49.67	50.18
3659	NYSE	AN	Thu, Oct 17, 2013	49.80	49.94	49.30	49.67
3658	NYSE	AN	Wed, Oct 16, 2013	49.57	50.03	49.49	49.91
3657	NYSE	AN	Tue, Oct 15, 2013	49.77	50.20	49.05	49.30
3656	NYSE	AN	Mon, Oct 14, 2013	49.51	50.03	49.07	49.96
3655	NYSE	AN	Fri, Oct 11, 2013	49.64	50.16	49.47	50.00
3654	NYSE	AN	Thu, Oct 10, 2013	49.25	49.97	49.18	49.70
3653	NYSE	AN	Wed, Oct 9, 2013	48.63	49.10	47.45	48.81
3652	NYSE	AN	Tue, Oct 8, 2013	50.26	50.33	48.24	48.54
3651	NYSE	AN	Mon, Oct 7, 2013	50.55	50.95	49.96	50.37
3650	NYSE	AN	Fri, Oct 4, 2013	51.36	51.47	50.82	50.95
3649	NYSE	AN	Thu, Oct 3, 2013	52.26	52.45	51.08	51.44
3648	NYSE	AN	Wed, Oct 2, 2013	51.42	52.60	51.32	52.34
3647	NYSE	AN	Tue, Oct 1, 2013	52.24	53.01	52.06	52.37
3646	NYSE	AN	Mon, Sep 30, 2013	52.04	52.30	51.65	52.17
3645	NYSE	AN	Fri, Sep 27, 2013	52.08	53.26	52.08	52.71
3644	NYSE	AN	Thu, Sep 26, 2013	52.70	53.09	51.98	52.27
3643	NYSE	AN	Wed, Sep 25, 2013	53.34	53.40	52.55	52.71
3642	NYSE	AN	Tue, Sep 24, 2013	53.05	54.13	52.62	53.49
3641	NYSE	AN	Mon, Sep 23, 2013	53.32	53.50	52.84	52.88
3640	NYSE	AN	Fri, Sep 20, 2013	54.43	54.49	53.32	53.32
3639	NYSE	AN	Thu, Sep 19, 2013	53.44	54.23	53.26	54.10
3638	NYSE	AN	Wed, Sep 18, 2013	52.73	53.29	51.91	53.29
3637	NYSE	AN	Tue, Sep 17, 2013	52.19	53.12	52.19	52.64
3636	NYSE	AN	Mon, Sep 16, 2013	53.63	53.70	52.03	52.20
3635	NYSE	AN	Fri, Sep 13, 2013	53.09	53.54	52.94	53.05
3634	NYSE	AN	Thu, Sep 12, 2013	52.92	53.14	52.39	53.08
3633	NYSE	AN	Wed, Sep 11, 2013	53.41	53.50	52.47	53.12
3632	NYSE	AN	Tue, Sep 10, 2013	51.70	53.47	51.59	53.45
3631	NYSE	AN	Mon, Sep 9, 2013	49.40	51.57	49.27	51.45
3630	NYSE	AN	Fri, Sep 6, 2013	48.86	49.35	48.28	49.27
3629	NYSE	AN	Thu, Sep 5, 2013	47.94	48.72	47.83	48.60
3628	NYSE	AN	Wed, Sep 4, 2013	47.26	47.62	47.05	47.50
3627	NYSE	AN	Tue, Sep 3, 2013	47.01	47.44	46.90	47.25
3626	NYSE	AN	Fri, Aug 30, 2013	46.77	47.11	46.60	46.74
3625	NYSE	AN	Thu, Aug 29, 2013	45.34	46.88	45.28	46.76
3624	NYSE	AN	Wed, Aug 28, 2013	45.27	45.62	44.92	45.37
3623	NYSE	AN	Tue, Aug 27, 2013	45.83	45.89	45.23	45.32
3622	NYSE	AN	Mon, Aug 26, 2013	46.38	46.65	46.04	46.31
3621	NYSE	AN	Fri, Aug 23, 2013	46.50	46.70	46.16	46.42
3620	NYSE	AN	Thu, Aug 22, 2013	46.57	46.59	45.76	46.43
3619	NYSE	AN	Wed, Aug 21, 2013	46.42	46.82	46.21	46.60
3618	NYSE	AN	Tue, Aug 20, 2013	45.70	46.65	45.36	46.64
3617	NYSE	AN	Mon, Aug 19, 2013	45.74	46.18	45.47	45.50
3616	NYSE	AN	Fri, Aug 16, 2013	46.31	46.87	45.64	45.65
3615	NYSE	AN	Thu, Aug 15, 2013	47.38	47.52	46.46	46.49
3614	NYSE	AN	Wed, Aug 14, 2013	47.86	48.10	47.42	47.85
3613	NYSE	AN	Tue, Aug 13, 2013	47.95	48.32	47.73	48.05
3612	NYSE	AN	Mon, Aug 12, 2013	48.26	48.46	47.59	47.98
3611	NYSE	AN	Fri, Aug 9, 2013	48.26	48.87	48.10	48.44
3610	NYSE	AN	Thu, Aug 8, 2013	48.78	49.30	46.38	48.50
3609	NYSE	AN	Wed, Aug 7, 2013	48.09	48.68	47.52	48.56
3608	NYSE	AN	Tue, Aug 6, 2013	48.84	48.84	47.74	48.35
3607	NYSE	AN	Mon, Aug 5, 2013	49.19	49.26	48.79	48.85
3606	NYSE	AN	Fri, Aug 2, 2013	49.00	49.49	48.62	49.29
3605	NYSE	AN	Thu, Aug 1, 2013	48.00	49.40	47.77	49.26
3604	NYSE	AN	Wed, Jul 31, 2013	46.59	47.92	46.57	47.90
3603	NYSE	AN	Tue, Jul 30, 2013	46.08	46.54	45.91	46.36
3602	NYSE	AN	Mon, Jul 29, 2013	45.57	45.97	45.51	45.87
3601	NYSE	AN	Fri, Jul 26, 2013	45.78	45.94	45.41	45.78
3600	NYSE	AN	Thu, Jul 25, 2013	46.21	46.42	45.41	45.93
3599	NYSE	AN	Wed, Jul 24, 2013	46.32	46.38	45.91	46.04
3598	NYSE	AN	Tue, Jul 23, 2013	45.99	46.26	45.76	46.19
3597	NYSE	AN	Mon, Jul 22, 2013	44.86	46.06	44.80	45.99
3596	NYSE	AN	Fri, Jul 19, 2013	45.01	45.23	44.60	44.74
3595	NYSE	AN	Thu, Jul 18, 2013	45.01	45.60	43.56	44.98
3594	NYSE	AN	Wed, Jul 17, 2013	45.85	45.87	45.31	45.47
3593	NYSE	AN	Tue, Jul 16, 2013	46.44	46.77	45.60	45.69
3592	NYSE	AN	Mon, Jul 15, 2013	46.19	46.59	46.14	46.39
3591	NYSE	AN	Fri, Jul 12, 2013	46.41	46.70	45.87	46.00
3590	NYSE	AN	Thu, Jul 11, 2013	46.80	46.85	46.46	46.49
3589	NYSE	AN	Wed, Jul 10, 2013	46.65	46.65	46.15	46.40
3588	NYSE	AN	Tue, Jul 9, 2013	46.80	46.80	46.50	46.65
3587	NYSE	AN	Mon, Jul 8, 2013	46.28	46.80	46.28	46.42
3586	NYSE	AN	Fri, Jul 5, 2013	45.69	46.25	45.66	46.14
3585	NYSE	AN	Wed, Jul 3, 2013	44.76	45.79	44.76	45.27
3584	NYSE	AN	Tue, Jul 2, 2013	44.86	45.40	44.05	44.56
3583	NYSE	AN	Mon, Jul 1, 2013	43.80	45.57	43.64	44.94
3582	NYSE	AN	Fri, Jun 28, 2013	43.33	43.83	42.89	43.39
3581	NYSE	AN	Thu, Jun 27, 2013	42.98	43.47	42.89	43.39
3580	NYSE	AN	Wed, Jun 26, 2013	43.02	43.24	42.66	42.70
3579	NYSE	AN	Tue, Jun 25, 2013	42.63	42.86	42.30	42.71
3578	NYSE	AN	Mon, Jun 24, 2013	42.51	42.73	41.89	42.40
3577	NYSE	AN	Fri, Jun 21, 2013	43.33	43.40	41.97	42.98
3576	NYSE	AN	Thu, Jun 20, 2013	43.68	43.71	42.48	42.87
3575	NYSE	AN	Wed, Jun 19, 2013	44.64	44.77	44.00	44.12
3574	NYSE	AN	Tue, Jun 18, 2013	44.00	44.79	43.69	44.68
3573	NYSE	AN	Mon, Jun 17, 2013	44.41	44.64	43.74	43.98
3572	NYSE	AN	Fri, Jun 14, 2013	43.87	44.75	43.59	44.07
3571	NYSE	AN	Thu, Jun 13, 2013	43.37	43.87	42.80	43.87
3570	NYSE	AN	Wed, Jun 12, 2013	44.48	44.98	43.18	43.27
3569	NYSE	AN	Tue, Jun 11, 2013	44.70	45.07	43.85	44.30
3568	NYSE	AN	Mon, Jun 10, 2013	47.00	47.00	46.03	46.13
3567	NYSE	AN	Fri, Jun 7, 2013	46.67	47.47	46.67	46.82
3566	NYSE	AN	Thu, Jun 6, 2013	46.19	46.50	45.64	46.44
3565	NYSE	AN	Wed, Jun 5, 2013	46.72	47.08	46.16	46.23
3564	NYSE	AN	Tue, Jun 4, 2013	46.36	47.91	45.61	47.07
3563	NYSE	AN	Mon, Jun 3, 2013	46.18	46.34	45.11	46.22
3562	NYSE	AN	Fri, May 31, 2013	46.00	46.91	45.81	46.33
3561	NYSE	AN	Thu, May 30, 2013	46.45	46.45	45.40	46.17
3560	NYSE	AN	Wed, May 29, 2013	46.88	47.26	46.75	47.02
3559	NYSE	AN	Tue, May 28, 2013	46.68	47.90	46.68	47.13
3558	NYSE	AN	Fri, May 24, 2013	46.02	46.35	45.49	46.28
3557	NYSE	AN	Thu, May 23, 2013	46.12	46.58	45.86	46.36
3556	NYSE	AN	Wed, May 22, 2013	46.23	46.95	46.11	46.57
3555	NYSE	AN	Tue, May 21, 2013	46.05	46.99	46.05	46.12
3554	NYSE	AN	Mon, May 20, 2013	45.82	46.36	45.44	46.08
3553	NYSE	AN	Fri, May 17, 2013	45.51	46.09	45.16	46.00
3552	NYSE	AN	Thu, May 16, 2013	46.25	46.36	45.20	45.35
3551	NYSE	AN	Wed, May 15, 2013	46.12	46.58	45.80	46.34
3550	NYSE	AN	Tue, May 14, 2013	45.75	46.29	45.73	46.14
3549	NYSE	AN	Mon, May 13, 2013	45.85	46.22	45.37	45.82
3548	NYSE	AN	Fri, May 10, 2013	45.00	46.10	44.98	45.88
3547	NYSE	AN	Thu, May 9, 2013	46.09	46.09	44.66	44.92
3546	NYSE	AN	Wed, May 8, 2013	45.93	46.40	45.68	46.02
3545	NYSE	AN	Tue, May 7, 2013	45.40	46.02	45.06	46.01
3544	NYSE	AN	Mon, May 6, 2013	45.62	45.66	45.10	45.30
3543	NYSE	AN	Fri, May 3, 2013	45.72	46.05	45.34	45.63
3542	NYSE	AN	Thu, May 2, 2013	45.21	45.60	44.92	45.40
3541	NYSE	AN	Wed, May 1, 2013	45.32	45.59	44.95	45.15
3540	NYSE	AN	Tue, Apr 30, 2013	44.97	45.51	44.60	45.51
3539	NYSE	AN	Mon, Apr 29, 2013	44.69	45.20	44.47	44.95
3538	NYSE	AN	Fri, Apr 26, 2013	44.93	45.06	44.36	44.61
3537	NYSE	AN	Thu, Apr 25, 2013	44.70	45.70	44.45	44.89
3536	NYSE	AN	Wed, Apr 24, 2013	43.87	44.48	43.87	44.47
3535	NYSE	AN	Tue, Apr 23, 2013	44.26	44.68	43.48	43.78
3534	NYSE	AN	Mon, Apr 22, 2013	43.87	44.22	43.27	43.96
3533	NYSE	AN	Fri, Apr 19, 2013	43.61	43.89	42.30	43.82
3532	NYSE	AN	Thu, Apr 18, 2013	44.70	47.49	42.89	43.30
3531	NYSE	AN	Wed, Apr 17, 2013	43.44	43.60	41.92	42.48
3530	NYSE	AN	Tue, Apr 16, 2013	43.54	44.39	43.46	43.78
3529	NYSE	AN	Mon, Apr 15, 2013	43.96	44.09	42.93	43.05
3528	NYSE	AN	Fri, Apr 12, 2013	44.37	44.96	44.00	44.17
3527	NYSE	AN	Thu, Apr 11, 2013	43.22	44.93	43.15	44.56
3526	NYSE	AN	Wed, Apr 10, 2013	41.90	43.34	41.78	43.16
3525	NYSE	AN	Tue, Apr 9, 2013	42.34	42.39	41.87	41.95
3524	NYSE	AN	Mon, Apr 8, 2013	41.40	42.47	41.40	42.31
3523	NYSE	AN	Fri, Apr 5, 2013	40.86	41.46	40.30	41.39
3522	NYSE	AN	Thu, Apr 4, 2013	41.66	41.98	40.38	41.18
3521	NYSE	AN	Wed, Apr 3, 2013	44.21	44.27	41.37	41.82
3520	NYSE	AN	Tue, Apr 2, 2013	43.62	44.59	43.50	44.09
3519	NYSE	AN	Mon, Apr 1, 2013	43.79	43.79	42.93	43.44
3518	NYSE	AN	Thu, Mar 28, 2013	43.82	43.91	43.51	43.75
3517	NYSE	AN	Wed, Mar 27, 2013	43.66	43.87	43.30	43.84
3516	NYSE	AN	Tue, Mar 26, 2013	43.71	43.98	43.50	43.91
3515	NYSE	AN	Mon, Mar 25, 2013	43.68	44.22	43.47	43.62
3514	NYSE	AN	Fri, Mar 22, 2013	43.69	43.70	43.33	43.58
3513	NYSE	AN	Thu, Mar 21, 2013	43.91	44.09	43.39	43.63
3512	NYSE	AN	Wed, Mar 20, 2013	43.60	44.20	43.50	44.09
3511	NYSE	AN	Tue, Mar 19, 2013	43.93	44.31	43.25	43.43
3510	NYSE	AN	Mon, Mar 18, 2013	43.76	43.90	43.40	43.85
3509	NYSE	AN	Fri, Mar 15, 2013	43.75	44.24	43.70	44.14
3508	NYSE	AN	Thu, Mar 14, 2013	44.44	44.52	43.85	43.92
3507	NYSE	AN	Wed, Mar 13, 2013	44.20	45.00	44.05	44.36
3506	NYSE	AN	Tue, Mar 12, 2013	44.22	44.58	43.88	44.01
3505	NYSE	AN	Mon, Mar 11, 2013	44.50	44.75	44.20	44.35
3504	NYSE	AN	Fri, Mar 8, 2013	44.98	45.11	44.64	44.69
3503	NYSE	AN	Thu, Mar 7, 2013	45.10	45.31	44.74	44.77
3502	NYSE	AN	Wed, Mar 6, 2013	45.15	45.92	45.09	45.12
3501	NYSE	AN	Tue, Mar 5, 2013	44.50	45.03	44.42	45.00
3500	NYSE	AN	Mon, Mar 4, 2013	43.29	45.10	43.14	44.24
3499	NYSE	AN	Fri, Mar 1, 2013	43.64	44.11	43.04	43.45
3498	NYSE	AN	Thu, Feb 28, 2013	43.91	44.27	43.63	43.77
3497	NYSE	AN	Wed, Feb 27, 2013	42.88	44.15	42.87	44.03
3496	NYSE	AN	Tue, Feb 26, 2013	43.16	43.50	42.61	42.91
3495	NYSE	AN	Mon, Feb 25, 2013	44.66	44.81	43.04	43.10
3494	NYSE	AN	Fri, Feb 22, 2013	44.34	44.99	44.34	44.54
3493	NYSE	AN	Thu, Feb 21, 2013	44.52	44.93	44.16	44.27
3492	NYSE	AN	Wed, Feb 20, 2013	45.36	45.38	44.57	44.68
3491	NYSE	AN	Tue, Feb 19, 2013	46.18	46.19	45.06	45.33
3490	NYSE	AN	Fri, Feb 15, 2013	46.90	47.06	45.81	46.03
3489	NYSE	AN	Thu, Feb 14, 2013	46.89	47.22	46.64	46.89
3488	NYSE	AN	Wed, Feb 13, 2013	47.53	47.58	46.81	46.89
3487	NYSE	AN	Tue, Feb 12, 2013	48.06	48.26	47.43	47.48
3486	NYSE	AN	Mon, Feb 11, 2013	48.45	48.48	47.84	48.16
3485	NYSE	AN	Fri, Feb 8, 2013	48.17	48.91	48.17	48.60
3484	NYSE	AN	Thu, Feb 7, 2013	48.25	48.25	47.85	48.16
3483	NYSE	AN	Wed, Feb 6, 2013	48.29	48.38	47.75	48.05
3482	NYSE	AN	Tue, Feb 5, 2013	47.68	48.56	47.66	48.49
3481	NYSE	AN	Mon, Feb 4, 2013	47.47	47.57	47.21	47.39
3480	NYSE	AN	Fri, Feb 1, 2013	48.92	48.92	47.03	47.58
3479	NYSE	AN	Thu, Jan 31, 2013	45.50	48.56	45.00	48.50
3478	NYSE	AN	Wed, Jan 30, 2013	44.77	45.05	44.60	44.75
3477	NYSE	AN	Tue, Jan 29, 2013	44.60	44.88	44.38	44.87
3476	NYSE	AN	Mon, Jan 28, 2013	44.36	44.96	44.29	44.86
3475	NYSE	AN	Fri, Jan 25, 2013	44.22	44.35	43.81	44.14
3474	NYSE	AN	Thu, Jan 24, 2013	44.24	44.38	43.54	44.01
3473	NYSE	AN	Wed, Jan 23, 2013	44.04	44.21	43.71	44.01
3472	NYSE	AN	Tue, Jan 22, 2013	44.14	44.14	43.61	44.03
3471	NYSE	AN	Fri, Jan 18, 2013	44.19	44.32	43.58	44.16
3470	NYSE	AN	Thu, Jan 17, 2013	43.75	44.41	43.36	44.24
3469	NYSE	AN	Wed, Jan 16, 2013	43.53	43.76	43.26	43.65
3468	NYSE	AN	Tue, Jan 15, 2013	43.14	43.71	43.07	43.58
3467	NYSE	AN	Mon, Jan 14, 2013	42.91	43.40	42.57	43.31
3466	NYSE	AN	Fri, Jan 11, 2013	42.58	43.14	42.47	43.05
3465	NYSE	AN	Thu, Jan 10, 2013	42.82	42.82	42.00	42.69
3464	NYSE	AN	Wed, Jan 9, 2013	42.20	42.52	42.04	42.25
3463	NYSE	AN	Tue, Jan 8, 2013	41.80	42.87	41.59	42.12
3462	NYSE	AN	Mon, Jan 7, 2013	42.24	42.24	41.45	41.67
3461	NYSE	AN	Fri, Jan 4, 2013	40.96	42.39	40.21	42.23
3460	NYSE	AN	Thu, Jan 3, 2013	39.64	40.76	39.36	40.58
3459	NYSE	AN	Wed, Jan 2, 2013	40.20	40.25	38.93	39.59
3458	NYSE	AN	Mon, Dec 31, 2012	38.81	39.85	38.77	39.70
3457	NYSE	AN	Fri, Dec 28, 2012	38.98	39.24	38.55	38.92
3456	NYSE	AN	Thu, Dec 27, 2012	38.73	39.31	38.66	39.19
3455	NYSE	AN	Wed, Dec 26, 2012	38.94	39.10	38.51	38.68
3454	NYSE	AN	Mon, Dec 24, 2012	38.68	39.25	38.40	38.91
3453	NYSE	AN	Fri, Dec 21, 2012	39.06	39.32	38.31	38.90
3452	NYSE	AN	Thu, Dec 20, 2012	39.50	39.80	38.94	39.39
3451	NYSE	AN	Wed, Dec 19, 2012	39.52	39.70	39.09	39.35
3450	NYSE	AN	Tue, Dec 18, 2012	39.28	39.77	39.25	39.52
3449	NYSE	AN	Mon, Dec 17, 2012	38.60	39.31	38.60	39.31
3448	NYSE	AN	Fri, Dec 14, 2012	38.83	39.15	38.28	38.42
3447	NYSE	AN	Thu, Dec 13, 2012	39.10	39.40	38.53	38.69
3446	NYSE	AN	Wed, Dec 12, 2012	39.63	40.04	38.98	39.11
3445	NYSE	AN	Tue, Dec 11, 2012	39.61	39.93	39.42	39.64
3444	NYSE	AN	Mon, Dec 10, 2012	39.60	39.81	39.40	39.52
3443	NYSE	AN	Fri, Dec 7, 2012	39.66	39.78	39.41	39.74
3442	NYSE	AN	Thu, Dec 6, 2012	39.40	39.86	39.12	39.53
3441	NYSE	AN	Wed, Dec 5, 2012	39.58	39.75	39.04	39.37
3440	NYSE	AN	Tue, Dec 4, 2012	39.00	39.74	38.76	39.36
3439	NYSE	AN	Mon, Dec 3, 2012	39.10	39.24	38.42	38.63
3438	NYSE	AN	Fri, Nov 30, 2012	39.11	39.36	38.45	38.94
3437	NYSE	AN	Thu, Nov 29, 2012	40.13	40.66	38.29	38.90
3436	NYSE	AN	Wed, Nov 28, 2012	39.48	40.00	39.24	39.90
3435	NYSE	AN	Tue, Nov 27, 2012	39.83	40.12	39.32	39.48
3434	NYSE	AN	Mon, Nov 26, 2012	41.98	42.30	39.65	39.83
3433	NYSE	AN	Fri, Nov 23, 2012	41.53	42.08	41.20	42.08
3432	NYSE	AN	Wed, Nov 21, 2012	41.46	41.68	41.20	41.42
3431	NYSE	AN	Tue, Nov 20, 2012	41.24	41.90	41.12	41.44
3430	NYSE	AN	Mon, Nov 19, 2012	41.25	41.75	40.79	41.30
3429	NYSE	AN	Fri, Nov 16, 2012	40.28	41.29	40.28	41.08
3428	NYSE	AN	Thu, Nov 15, 2012	39.44	40.42	39.32	40.28
3427	NYSE	AN	Wed, Nov 14, 2012	40.85	41.03	39.47	39.54
3426	NYSE	AN	Tue, Nov 13, 2012	40.42	41.35	40.42	40.82
3425	NYSE	AN	Mon, Nov 12, 2012	41.04	41.04	40.28	40.56
3424	NYSE	AN	Fri, Nov 9, 2012	40.65	41.17	40.49	40.87
3423	NYSE	AN	Thu, Nov 8, 2012	41.93	42.00	40.92	41.06
3422	NYSE	AN	Wed, Nov 7, 2012	43.23	43.42	41.90	41.93
3421	NYSE	AN	Tue, Nov 6, 2012	43.69	43.95	43.13	43.48
3420	NYSE	AN	Mon, Nov 5, 2012	43.39	43.79	42.95	43.50
3419	NYSE	AN	Fri, Nov 2, 2012	44.54	44.92	43.40	43.56
3418	NYSE	AN	Thu, Nov 1, 2012	44.61	44.61	43.64	44.25
3417	NYSE	AN	Wed, Oct 31, 2012	44.83	45.04	44.11	44.40
3416	NYSE	AN	Fri, Oct 26, 2012	45.47	45.47	43.78	44.61
3415	NYSE	AN	Thu, Oct 25, 2012	47.29	47.29	43.76	45.76
3414	NYSE	AN	Wed, Oct 24, 2012	48.00	48.15	47.51	48.04
3413	NYSE	AN	Tue, Oct 23, 2012	47.44	47.96	46.82	47.90
3412	NYSE	AN	Mon, Oct 22, 2012	48.30	48.30	47.00	47.91
3411	NYSE	AN	Fri, Oct 19, 2012	48.27	48.56	47.83	48.45
3410	NYSE	AN	Thu, Oct 18, 2012	47.98	48.47	47.74	48.36
3409	NYSE	AN	Wed, Oct 17, 2012	48.55	48.55	47.46	47.93
3408	NYSE	AN	Tue, Oct 16, 2012	47.21	47.69	47.06	47.59
3407	NYSE	AN	Mon, Oct 15, 2012	46.80	47.32	46.48	47.06
3406	NYSE	AN	Fri, Oct 12, 2012	46.32	46.94	46.26	46.69
3405	NYSE	AN	Thu, Oct 11, 2012	46.98	47.10	46.26	46.28
3404	NYSE	AN	Wed, Oct 10, 2012	47.75	47.78	46.32	46.56
3403	NYSE	AN	Tue, Oct 9, 2012	47.98	48.12	47.34	47.97
3402	NYSE	AN	Mon, Oct 8, 2012	46.38	48.00	46.31	47.93
3401	NYSE	AN	Fri, Oct 5, 2012	46.66	46.75	46.03	46.53
3400	NYSE	AN	Thu, Oct 4, 2012	45.31	46.44	44.86	46.34
3399	NYSE	AN	Wed, Oct 3, 2012	44.75	45.35	44.36	45.10
3398	NYSE	AN	Tue, Oct 2, 2012	43.82	44.69	43.75	44.55
3397	NYSE	AN	Mon, Oct 1, 2012	43.79	44.37	43.42	43.50
3396	NYSE	AN	Fri, Sep 28, 2012	43.15	43.69	42.65	43.67
3395	NYSE	AN	Thu, Sep 27, 2012	43.43	43.79	43.11	43.38
3394	NYSE	AN	Wed, Sep 26, 2012	43.04	43.54	42.83	43.26
3393	NYSE	AN	Tue, Sep 25, 2012	42.96	43.78	42.81	43.06
3392	NYSE	AN	Mon, Sep 24, 2012	42.70	42.99	42.57	42.71
3391	NYSE	AN	Fri, Sep 21, 2012	42.17	43.75	42.11	42.95
3390	NYSE	AN	Thu, Sep 20, 2012	41.63	42.12	41.26	41.54
3389	NYSE	AN	Wed, Sep 19, 2012	41.13	42.26	40.77	41.94
3388	NYSE	AN	Tue, Sep 18, 2012	42.18	42.18	40.87	40.98
3387	NYSE	AN	Mon, Sep 17, 2012	42.09	42.52	42.08	42.25
3386	NYSE	AN	Fri, Sep 14, 2012	41.89	42.33	41.61	42.17
3385	NYSE	AN	Thu, Sep 13, 2012	41.08	42.03	40.89	41.86
3384	NYSE	AN	Wed, Sep 12, 2012	41.46	42.06	40.95	41.09
3383	NYSE	AN	Tue, Sep 11, 2012	41.61	41.75	41.40	41.46
3382	NYSE	AN	Mon, Sep 10, 2012	41.67	42.06	41.53	41.55
3381	NYSE	AN	Fri, Sep 7, 2012	42.23	42.43	41.80	41.82
3380	NYSE	AN	Thu, Sep 6, 2012	41.24	42.09	40.86	42.04
3379	NYSE	AN	Wed, Sep 5, 2012	41.00	41.22	40.77	41.14
3378	NYSE	AN	Tue, Sep 4, 2012	40.29	41.50	40.29	41.16
3377	NYSE	AN	Fri, Aug 31, 2012	40.59	40.74	40.02	40.20
3376	NYSE	AN	Thu, Aug 30, 2012	40.27	40.73	40.18	40.29
3375	NYSE	AN	Wed, Aug 29, 2012	40.52	40.58	40.23	40.39
3374	NYSE	AN	Tue, Aug 28, 2012	40.65	41.00	40.31	40.47
3373	NYSE	AN	Mon, Aug 27, 2012	40.64	41.30	40.48	40.70
3372	NYSE	AN	Fri, Aug 24, 2012	39.70	40.65	39.50	40.52
3371	NYSE	AN	Thu, Aug 23, 2012	39.80	40.54	39.73	39.82
3370	NYSE	AN	Wed, Aug 22, 2012	39.50	39.92	39.43	39.87
3369	NYSE	AN	Tue, Aug 21, 2012	39.78	40.20	39.54	39.67
3368	NYSE	AN	Mon, Aug 20, 2012	39.86	40.01	39.56	39.75
3367	NYSE	AN	Fri, Aug 17, 2012	39.92	40.23	39.63	39.87
3366	NYSE	AN	Thu, Aug 16, 2012	39.56	40.00	39.39	39.88
3365	NYSE	AN	Wed, Aug 15, 2012	39.47	39.73	39.35	39.53
3364	NYSE	AN	Tue, Aug 14, 2012	39.62	40.13	39.45	39.58
3363	NYSE	AN	Mon, Aug 13, 2012	39.45	39.54	38.83	39.41
3362	NYSE	AN	Fri, Aug 10, 2012	39.43	39.60	38.85	39.58
3361	NYSE	AN	Thu, Aug 9, 2012	39.55	39.77	39.22	39.56
3360	NYSE	AN	Wed, Aug 8, 2012	38.96	39.70	38.81	39.52
3359	NYSE	AN	Tue, Aug 7, 2012	38.87	39.76	38.71	39.16
3358	NYSE	AN	Mon, Aug 6, 2012	38.96	39.00	38.42	38.61
3357	NYSE	AN	Fri, Aug 3, 2012	38.88	39.28	38.58	38.83
3356	NYSE	AN	Thu, Aug 2, 2012	38.08	38.42	37.18	38.34
3355	NYSE	AN	Wed, Aug 1, 2012	39.42	39.61	37.85	38.19
3354	NYSE	AN	Tue, Jul 31, 2012	39.70	39.86	39.42	39.43
3353	NYSE	AN	Mon, Jul 30, 2012	40.00	40.22	39.79	39.86
3352	NYSE	AN	Fri, Jul 27, 2012	39.45	40.67	39.35	40.12
3351	NYSE	AN	Thu, Jul 26, 2012	39.63	39.72	38.98	39.17
3350	NYSE	AN	Wed, Jul 25, 2012	39.42	39.65	39.01	39.17
3349	NYSE	AN	Tue, Jul 24, 2012	39.54	39.79	39.00	39.25
3348	NYSE	AN	Mon, Jul 23, 2012	39.22	39.65	38.99	39.54
3347	NYSE	AN	Fri, Jul 20, 2012	40.25	40.84	39.57	39.68
3346	NYSE	AN	Thu, Jul 19, 2012	43.43	43.72	40.16	40.78
3345	NYSE	AN	Wed, Jul 18, 2012	40.85	42.84	40.83	42.45
3344	NYSE	AN	Tue, Jul 17, 2012	39.95	40.96	39.79	40.93
3343	NYSE	AN	Mon, Jul 16, 2012	39.72	39.96	39.57	39.72
3342	NYSE	AN	Fri, Jul 13, 2012	39.67	40.01	39.50	39.84
3341	NYSE	AN	Thu, Jul 12, 2012	39.04	39.66	38.91	39.43
3340	NYSE	AN	Wed, Jul 11, 2012	39.69	39.82	39.13	39.25
3339	NYSE	AN	Tue, Jul 10, 2012	39.62	39.99	39.40	39.75
3338	NYSE	AN	Mon, Jul 9, 2012	38.85	39.27	38.70	39.19
3337	NYSE	AN	Fri, Jul 6, 2012	38.57	39.00	38.45	38.91
3336	NYSE	AN	Thu, Jul 5, 2012	38.00	39.65	37.42	38.99
3335	NYSE	AN	Tue, Jul 3, 2012	36.85	37.95	36.71	37.79
3334	NYSE	AN	Mon, Jul 2, 2012	35.44	36.82	35.44	36.76
3333	NYSE	AN	Fri, Jun 29, 2012	35.13	35.53	34.94	35.28
3332	NYSE	AN	Thu, Jun 28, 2012	34.19	34.61	33.84	34.45
3331	NYSE	AN	Wed, Jun 27, 2012	34.32	34.70	33.84	34.52
3330	NYSE	AN	Tue, Jun 26, 2012	34.28	34.65	33.88	34.38
3329	NYSE	AN	Mon, Jun 25, 2012	34.82	34.99	34.23	34.32
3328	NYSE	AN	Fri, Jun 22, 2012	36.08	36.18	35.75	35.87
3327	NYSE	AN	Thu, Jun 21, 2012	36.93	36.97	35.85	35.95
3326	NYSE	AN	Wed, Jun 20, 2012	37.47	37.47	36.78	36.98
3325	NYSE	AN	Tue, Jun 19, 2012	37.20	37.77	37.02	37.48
3324	NYSE	AN	Mon, Jun 18, 2012	36.67	37.24	36.39	37.08
3323	NYSE	AN	Fri, Jun 15, 2012	36.75	37.06	36.37	36.90
3322	NYSE	AN	Thu, Jun 14, 2012	36.15	36.84	35.97	36.61
3321	NYSE	AN	Wed, Jun 13, 2012	36.68	36.99	36.03	36.14
3320	NYSE	AN	Tue, Jun 12, 2012	36.55	37.00	36.44	36.87
3319	NYSE	AN	Mon, Jun 11, 2012	37.50	37.73	36.36	36.36
3318	NYSE	AN	Fri, Jun 8, 2012	36.37	37.32	36.37	37.22
3317	NYSE	AN	Thu, Jun 7, 2012	36.85	37.00	36.26	36.54
3316	NYSE	AN	Wed, Jun 6, 2012	35.84	36.92	35.78	36.90
3315	NYSE	AN	Tue, Jun 5, 2012	35.24	35.69	35.08	35.55
3314	NYSE	AN	Mon, Jun 4, 2012	35.54	35.75	34.95	35.32
3313	NYSE	AN	Fri, Jun 1, 2012	35.42	35.75	34.93	35.00
3312	NYSE	AN	Thu, May 31, 2012	35.90	36.25	35.30	36.02
3311	NYSE	AN	Wed, May 30, 2012	36.32	36.35	35.59	35.92
3310	NYSE	AN	Tue, May 29, 2012	36.64	36.69	36.01	36.61
3309	NYSE	AN	Fri, May 25, 2012	35.91	36.41	35.83	36.27
3308	NYSE	AN	Thu, May 24, 2012	35.89	36.14	35.59	35.88
3307	NYSE	AN	Wed, May 23, 2012	35.38	35.90	35.17	35.79
3306	NYSE	AN	Tue, May 22, 2012	35.15	35.85	35.04	35.56
3305	NYSE	AN	Mon, May 21, 2012	34.51	35.11	34.38	35.03
3304	NYSE	AN	Fri, May 18, 2012	34.26	34.72	34.15	34.38
3303	NYSE	AN	Thu, May 17, 2012	34.99	34.99	34.09	34.18
3302	NYSE	AN	Wed, May 16, 2012	34.96	35.39	34.80	34.92
3301	NYSE	AN	Tue, May 15, 2012	34.78	35.22	34.59	34.80
3300	NYSE	AN	Mon, May 14, 2012	34.85	35.27	34.80	34.85
3299	NYSE	AN	Fri, May 11, 2012	34.97	35.39	34.93	35.02
3298	NYSE	AN	Thu, May 10, 2012	35.17	35.60	34.95	35.04
3297	NYSE	AN	Wed, May 9, 2012	34.06	35.15	33.97	34.95
3296	NYSE	AN	Tue, May 8, 2012	34.74	34.79	34.09	34.40
3295	NYSE	AN	Mon, May 7, 2012	34.87	35.24	34.71	35.01
3294	NYSE	AN	Fri, May 4, 2012	34.89	35.34	34.87	34.94
3293	NYSE	AN	Thu, May 3, 2012	35.00	35.28	34.79	35.22
3292	NYSE	AN	Wed, May 2, 2012	34.93	35.14	34.64	34.94
3291	NYSE	AN	Tue, May 1, 2012	34.74	35.49	34.65	35.18
3290	NYSE	AN	Mon, Apr 30, 2012	34.58	34.97	34.19	34.58
3289	NYSE	AN	Fri, Apr 27, 2012	34.37	34.60	33.84	34.51
3288	NYSE	AN	Thu, Apr 26, 2012	33.42	34.63	33.33	34.38
3287	NYSE	AN	Wed, Apr 25, 2012	34.40	34.54	31.57	33.23
3286	NYSE	AN	Tue, Apr 24, 2012	33.60	33.98	33.27	33.58
3285	NYSE	AN	Mon, Apr 23, 2012	33.50	33.78	33.13	33.60
3284	NYSE	AN	Fri, Apr 20, 2012	33.47	34.03	33.23	33.74
3283	NYSE	AN	Thu, Apr 19, 2012	33.75	33.89	33.15	33.38
3282	NYSE	AN	Wed, Apr 18, 2012	33.85	33.99	33.67	33.75
3281	NYSE	AN	Tue, Apr 17, 2012	33.75	34.19	33.58	33.97
3280	NYSE	AN	Mon, Apr 16, 2012	33.24	33.51	32.78	33.20
3279	NYSE	AN	Fri, Apr 13, 2012	33.18	33.31	32.84	32.97
3278	NYSE	AN	Thu, Apr 12, 2012	33.27	33.49	33.00	33.34
3277	NYSE	AN	Wed, Apr 11, 2012	32.81	33.22	32.81	33.22
3276	NYSE	AN	Tue, Apr 10, 2012	33.56	33.77	32.52	32.54
3275	NYSE	AN	Mon, Apr 9, 2012	33.81	33.98	33.47	33.69
3274	NYSE	AN	Thu, Apr 5, 2012	34.47	34.88	34.20	34.21
3273	NYSE	AN	Wed, Apr 4, 2012	34.59	35.03	34.45	34.55
3272	NYSE	AN	Tue, Apr 3, 2012	34.83	35.85	34.73	34.85
3271	NYSE	AN	Mon, Apr 2, 2012	34.09	35.00	34.09	34.78
3270	NYSE	AN	Fri, Mar 30, 2012	34.69	34.80	34.30	34.31
3269	NYSE	AN	Thu, Mar 29, 2012	34.60	34.68	34.18	34.52
3268	NYSE	AN	Wed, Mar 28, 2012	35.34	35.38	34.76	34.79
3267	NYSE	AN	Tue, Mar 27, 2012	35.78	35.89	35.37	35.42
3266	NYSE	AN	Mon, Mar 26, 2012	35.65	36.04	35.54	35.79
3265	NYSE	AN	Fri, Mar 23, 2012	35.14	35.48	34.63	35.33
3264	NYSE	AN	Thu, Mar 22, 2012	35.05	35.33	34.87	35.21
3263	NYSE	AN	Wed, Mar 21, 2012	35.16	35.60	35.13	35.37
3262	NYSE	AN	Tue, Mar 20, 2012	34.76	35.33	34.67	35.15
3261	NYSE	AN	Mon, Mar 19, 2012	34.60	35.18	34.44	35.02
3260	NYSE	AN	Fri, Mar 16, 2012	34.97	35.51	34.73	34.74
3259	NYSE	AN	Thu, Mar 15, 2012	34.70	35.09	34.56	34.85
3258	NYSE	AN	Wed, Mar 14, 2012	34.13	34.75	34.07	34.62
3257	NYSE	AN	Tue, Mar 13, 2012	33.91	34.22	33.68	34.16
3256	NYSE	AN	Mon, Mar 12, 2012	34.14	34.34	33.72	33.82
3255	NYSE	AN	Fri, Mar 9, 2012	34.59	34.82	34.10	34.14
3254	NYSE	AN	Thu, Mar 8, 2012	34.13	34.63	34.09	34.49
3253	NYSE	AN	Wed, Mar 7, 2012	33.39	33.99	32.98	33.79
3252	NYSE	AN	Tue, Mar 6, 2012	33.59	33.65	33.12	33.28
3251	NYSE	AN	Mon, Mar 5, 2012	34.22	34.37	33.80	33.85
3250	NYSE	AN	Fri, Mar 2, 2012	34.17	34.59	33.95	34.32
3249	NYSE	AN	Thu, Mar 1, 2012	34.12	34.50	33.27	34.09
3248	NYSE	AN	Wed, Feb 29, 2012	34.47	34.47	33.87	34.08
3247	NYSE	AN	Tue, Feb 28, 2012	34.53	34.79	34.15	34.47
3246	NYSE	AN	Mon, Feb 27, 2012	33.92	34.53	33.79	34.36
3245	NYSE	AN	Fri, Feb 24, 2012	34.71	34.80	33.91	34.02
3244	NYSE	AN	Thu, Feb 23, 2012	34.38	35.17	34.38	34.49
3243	NYSE	AN	Wed, Feb 22, 2012	35.06	35.29	34.30	34.34
3242	NYSE	AN	Tue, Feb 21, 2012	35.00	35.36	34.83	34.93
3241	NYSE	AN	Fri, Feb 17, 2012	34.75	35.26	34.67	35.00
3240	NYSE	AN	Thu, Feb 16, 2012	34.50	34.90	34.20	34.63
3239	NYSE	AN	Wed, Feb 15, 2012	35.30	35.50	34.50	34.55
3238	NYSE	AN	Tue, Feb 14, 2012	35.80	35.90	34.98	35.15
3237	NYSE	AN	Mon, Feb 13, 2012	36.39	36.54	35.85	35.90
3236	NYSE	AN	Fri, Feb 10, 2012	36.57	36.72	36.09	36.11
3235	NYSE	AN	Thu, Feb 9, 2012	36.87	37.11	36.57	36.83
3234	NYSE	AN	Wed, Feb 8, 2012	37.20	37.34	36.79	36.86
3233	NYSE	AN	Tue, Feb 7, 2012	37.08	37.26	36.91	37.18
3232	NYSE	AN	Mon, Feb 6, 2012	37.00	37.34	36.92	37.14
3231	NYSE	AN	Fri, Feb 3, 2012	36.25	37.15	36.25	37.02
3230	NYSE	AN	Thu, Feb 2, 2012	36.35	36.48	35.89	35.89
3229	NYSE	AN	Wed, Feb 1, 2012	36.16	36.57	35.92	36.27
3228	NYSE	AN	Tue, Jan 31, 2012	36.51	36.51	35.54	35.76
3227	NYSE	AN	Mon, Jan 30, 2012	36.12	36.50	36.04	36.37
3226	NYSE	AN	Fri, Jan 27, 2012	36.65	36.78	35.86	36.50
3225	NYSE	AN	Thu, Jan 26, 2012	38.00	38.27	36.54	36.82
3224	NYSE	AN	Wed, Jan 25, 2012	36.12	36.57	35.96	36.34
3223	NYSE	AN	Tue, Jan 24, 2012	35.70	36.29	35.66	36.25
3222	NYSE	AN	Mon, Jan 23, 2012	35.31	36.21	35.23	35.88
3221	NYSE	AN	Fri, Jan 20, 2012	35.53	35.90	35.07	35.21
3220	NYSE	AN	Thu, Jan 19, 2012	35.37	35.66	35.11	35.55
3219	NYSE	AN	Wed, Jan 18, 2012	34.23	35.55	34.08	35.33
3218	NYSE	AN	Tue, Jan 17, 2012	34.43	34.57	33.81	34.28
3217	NYSE	AN	Fri, Jan 13, 2012	34.21	34.49	34.02	34.10
3216	NYSE	AN	Thu, Jan 12, 2012	34.39	34.61	33.93	34.39
3215	NYSE	AN	Wed, Jan 11, 2012	34.23	34.46	33.90	34.35
3214	NYSE	AN	Tue, Jan 10, 2012	34.01	34.71	33.83	34.34
3213	NYSE	AN	Mon, Jan 9, 2012	33.70	34.36	33.57	33.80
3212	NYSE	AN	Fri, Jan 6, 2012	34.06	34.31	33.38	33.44
3211	NYSE	AN	Thu, Jan 5, 2012	33.11	34.13	31.91	34.05
3210	NYSE	AN	Wed, Jan 4, 2012	35.20	35.48	33.16	33.26
3209	NYSE	AN	Tue, Jan 3, 2012	37.36	37.55	35.60	35.70
3208	NYSE	AN	Fri, Dec 30, 2011	37.39	37.39	36.86	36.87
3207	NYSE	AN	Thu, Dec 29, 2011	36.67	37.55	36.67	37.38
3206	NYSE	AN	Wed, Dec 28, 2011	36.57	36.88	36.36	36.68
3205	NYSE	AN	Tue, Dec 27, 2011	36.93	37.10	36.42	36.58
3204	NYSE	AN	Fri, Dec 23, 2011	37.14	37.26	36.95	37.12
3203	NYSE	AN	Thu, Dec 22, 2011	36.87	37.30	36.42	36.92
3202	NYSE	AN	Wed, Dec 21, 2011	35.87	36.92	35.83	36.79
3201	NYSE	AN	Tue, Dec 20, 2011	35.14	36.00	35.12	35.91
3200	NYSE	AN	Mon, Dec 19, 2011	35.96	36.18	34.39	34.52
3199	NYSE	AN	Fri, Dec 16, 2011	36.29	36.39	35.67	35.77
3198	NYSE	AN	Thu, Dec 15, 2011	36.03	36.37	35.79	35.99
3197	NYSE	AN	Wed, Dec 14, 2011	35.49	36.06	35.33	35.74
3196	NYSE	AN	Tue, Dec 13, 2011	37.00	37.39	35.66	35.79
3195	NYSE	AN	Mon, Dec 12, 2011	36.54	36.81	36.16	36.78
3194	NYSE	AN	Fri, Dec 9, 2011	35.75	36.99	35.60	36.90
3193	NYSE	AN	Thu, Dec 8, 2011	36.22	36.86	35.51	35.71
3192	NYSE	AN	Wed, Dec 7, 2011	35.97	36.46	35.63	36.25
3191	NYSE	AN	Tue, Dec 6, 2011	36.88	36.88	36.04	36.24
3190	NYSE	AN	Mon, Dec 5, 2011	36.99	37.59	36.59	36.92
3189	NYSE	AN	Fri, Dec 2, 2011	36.41	36.91	36.15	36.18
3188	NYSE	AN	Thu, Dec 1, 2011	36.12	36.87	35.86	35.99
3187	NYSE	AN	Wed, Nov 30, 2011	36.23	36.62	36.01	36.11
3186	NYSE	AN	Tue, Nov 29, 2011	35.29	35.70	35.05	35.30
3185	NYSE	AN	Mon, Nov 28, 2011	35.38	35.98	34.81	35.23
3184	NYSE	AN	Fri, Nov 25, 2011	33.85	34.42	33.71	34.06
3183	NYSE	AN	Wed, Nov 23, 2011	34.37	34.63	34.06	34.06
3182	NYSE	AN	Tue, Nov 22, 2011	34.11	35.05	33.97	34.83
3181	NYSE	AN	Mon, Nov 21, 2011	32.94	33.90	32.61	33.66
3180	NYSE	AN	Fri, Nov 18, 2011	33.20	33.84	32.98	33.50
3179	NYSE	AN	Thu, Nov 17, 2011	32.93	33.10	32.45	32.98
3178	NYSE	AN	Wed, Nov 16, 2011	33.77	33.85	32.93	33.03
3177	NYSE	AN	Tue, Nov 15, 2011	33.54	34.28	33.51	34.15
3176	NYSE	AN	Mon, Nov 14, 2011	33.80	34.05	33.42	33.50
3175	NYSE	AN	Fri, Nov 11, 2011	33.71	34.40	33.55	34.07
3174	NYSE	AN	Thu, Nov 10, 2011	35.79	35.79	33.38	33.44
3173	NYSE	AN	Wed, Nov 9, 2011	34.73	34.84	33.77	33.83
3172	NYSE	AN	Tue, Nov 8, 2011	36.22	36.44	35.24	35.25
3171	NYSE	AN	Mon, Nov 7, 2011	36.62	36.62	35.65	36.01
3170	NYSE	AN	Fri, Nov 4, 2011	37.00	37.06	36.37	36.40
3169	NYSE	AN	Thu, Nov 3, 2011	39.52	39.52	37.00	37.20
3168	NYSE	AN	Wed, Nov 2, 2011	38.03	38.48	37.71	37.90
3167	NYSE	AN	Tue, Nov 1, 2011	37.56	38.72	37.28	37.73
3166	NYSE	AN	Mon, Oct 31, 2011	39.71	40.11	38.90	38.94
3165	NYSE	AN	Fri, Oct 28, 2011	39.62	40.27	39.12	39.62
3164	NYSE	AN	Thu, Oct 27, 2011	41.09	41.51	39.77	40.08
3163	NYSE	AN	Wed, Oct 26, 2011	40.08	40.12	39.31	39.85
3162	NYSE	AN	Tue, Oct 25, 2011	40.41	40.78	39.70	39.78
3161	NYSE	AN	Mon, Oct 24, 2011	39.53	40.92	39.05	40.79
3160	NYSE	AN	Fri, Oct 21, 2011	38.99	39.32	38.08	39.13
3159	NYSE	AN	Thu, Oct 20, 2011	37.14	38.15	36.74	37.95
3158	NYSE	AN	Wed, Oct 19, 2011	37.22	38.00	36.98	37.09
3157	NYSE	AN	Tue, Oct 18, 2011	37.06	37.79	36.41	37.46
3156	NYSE	AN	Mon, Oct 17, 2011	37.89	37.89	36.73	36.80
3155	NYSE	AN	Fri, Oct 14, 2011	37.85	37.96	37.43	37.74
3154	NYSE	AN	Thu, Oct 13, 2011	37.30	37.69	36.75	37.45
3153	NYSE	AN	Wed, Oct 12, 2011	36.68	38.00	36.63	37.50
3152	NYSE	AN	Tue, Oct 11, 2011	35.99	36.59	35.81	36.50
3151	NYSE	AN	Mon, Oct 10, 2011	35.09	36.67	35.09	36.31
3150	NYSE	AN	Fri, Oct 7, 2011	35.25	35.70	34.33	34.60
3149	NYSE	AN	Thu, Oct 6, 2011	33.41	35.00	33.41	34.92
3148	NYSE	AN	Wed, Oct 5, 2011	33.02	34.36	32.91	34.09
3147	NYSE	AN	Tue, Oct 4, 2011	31.04	33.38	30.46	33.23
3146	NYSE	AN	Mon, Oct 3, 2011	32.50	32.79	31.34	31.54
3145	NYSE	AN	Fri, Sep 30, 2011	32.94	34.03	32.63	32.78
3144	NYSE	AN	Thu, Sep 29, 2011	34.42	34.78	32.94	33.03
3143	NYSE	AN	Wed, Sep 28, 2011	34.05	34.69	33.72	33.73
3142	NYSE	AN	Tue, Sep 27, 2011	34.94	35.64	33.83	34.05
3141	NYSE	AN	Mon, Sep 26, 2011	33.80	35.04	33.36	34.67
3140	NYSE	AN	Fri, Sep 23, 2011	32.82	33.57	32.81	32.94
3139	NYSE	AN	Thu, Sep 22, 2011	34.30	34.52	32.76	33.05
3138	NYSE	AN	Wed, Sep 21, 2011	36.49	36.71	35.25	35.25
3137	NYSE	AN	Tue, Sep 20, 2011	37.65	37.65	36.43	36.46
3136	NYSE	AN	Mon, Sep 19, 2011	36.79	37.59	36.58	37.40
3135	NYSE	AN	Fri, Sep 16, 2011	37.84	38.82	37.17	37.28
3134	NYSE	AN	Thu, Sep 15, 2011	39.38	39.58	37.79	37.84
3133	NYSE	AN	Wed, Sep 14, 2011	39.28	40.17	38.38	39.62
3132	NYSE	AN	Tue, Sep 13, 2011	38.14	39.51	37.71	39.01
3131	NYSE	AN	Mon, Sep 12, 2011	37.81	38.53	37.12	38.15
3130	NYSE	AN	Fri, Sep 9, 2011	39.23	39.53	38.11	38.42
3129	NYSE	AN	Thu, Sep 8, 2011	40.27	40.68	39.52	39.67
3128	NYSE	AN	Wed, Sep 7, 2011	40.00	40.46	39.62	40.40
3127	NYSE	AN	Tue, Sep 6, 2011	38.29	39.22	37.60	39.10
3126	NYSE	AN	Fri, Sep 2, 2011	39.25	40.19	38.87	39.27
3125	NYSE	AN	Thu, Sep 1, 2011	40.21	41.09	40.01	40.37
3124	NYSE	AN	Wed, Aug 31, 2011	41.03	41.15	40.05	40.38
3123	NYSE	AN	Tue, Aug 30, 2011	40.35	41.55	40.29	40.84
3122	NYSE	AN	Mon, Aug 29, 2011	39.45	41.14	39.40	40.93
3121	NYSE	AN	Fri, Aug 26, 2011	38.28	39.35	37.66	39.00
3120	NYSE	AN	Thu, Aug 25, 2011	39.25	39.45	38.02	38.32
3119	NYSE	AN	Wed, Aug 24, 2011	38.50	39.53	38.16	38.97
3118	NYSE	AN	Tue, Aug 23, 2011	36.51	38.74	36.16	38.68
3117	NYSE	AN	Mon, Aug 22, 2011	36.46	36.87	35.92	36.32
3116	NYSE	AN	Fri, Aug 19, 2011	33.92	36.24	33.92	35.72
3115	NYSE	AN	Thu, Aug 18, 2011	34.63	34.97	33.70	34.34
3114	NYSE	AN	Wed, Aug 17, 2011	35.79	36.13	34.85	35.68
3113	NYSE	AN	Tue, Aug 16, 2011	35.59	35.84	35.08	35.49
3112	NYSE	AN	Mon, Aug 15, 2011	36.12	36.84	35.20	35.80
3111	NYSE	AN	Fri, Aug 12, 2011	34.94	35.93	34.24	35.60
3110	NYSE	AN	Thu, Aug 11, 2011	32.92	34.98	32.78	34.46
3109	NYSE	AN	Wed, Aug 10, 2011	33.28	33.99	32.20	32.69
3108	NYSE	AN	Tue, Aug 9, 2011	35.46	35.46	32.18	34.26
3107	NYSE	AN	Mon, Aug 8, 2011	33.91	35.24	32.49	32.71
3106	NYSE	AN	Fri, Aug 5, 2011	34.51	35.76	34.27	34.98
3105	NYSE	AN	Thu, Aug 4, 2011	35.48	35.53	33.99	34.05
3104	NYSE	AN	Wed, Aug 3, 2011	35.69	36.24	34.70	36.15
3103	NYSE	AN	Tue, Aug 2, 2011	37.13	38.54	35.73	35.77
3102	NYSE	AN	Mon, Aug 1, 2011	37.92	37.99	36.78	37.15
3101	NYSE	AN	Fri, Jul 29, 2011	37.42	38.06	37.19	37.61
3100	NYSE	AN	Thu, Jul 28, 2011	38.50	38.76	37.54	37.65
3099	NYSE	AN	Wed, Jul 27, 2011	38.28	39.75	37.94	38.96
3098	NYSE	AN	Tue, Jul 26, 2011	39.58	40.18	39.36	39.97
3097	NYSE	AN	Mon, Jul 25, 2011	38.66	39.77	38.66	39.39
3096	NYSE	AN	Fri, Jul 22, 2011	38.94	39.30	38.90	39.08
3095	NYSE	AN	Thu, Jul 21, 2011	38.74	39.39	38.67	38.84
3094	NYSE	AN	Wed, Jul 20, 2011	38.94	39.02	38.15	38.62
3093	NYSE	AN	Tue, Jul 19, 2011	39.14	39.14	38.34	38.68
3092	NYSE	AN	Mon, Jul 18, 2011	38.90	39.45	38.61	39.36
3091	NYSE	AN	Fri, Jul 15, 2011	38.91	39.29	38.72	39.18
3090	NYSE	AN	Thu, Jul 14, 2011	39.25	39.64	38.48	38.72
3089	NYSE	AN	Wed, Jul 13, 2011	39.20	39.92	38.96	39.05
3088	NYSE	AN	Tue, Jul 12, 2011	38.31	40.22	38.31	39.01
3087	NYSE	AN	Mon, Jul 11, 2011	38.72	39.21	38.34	38.60
3086	NYSE	AN	Fri, Jul 8, 2011	38.88	40.00	38.87	39.22
3085	NYSE	AN	Thu, Jul 7, 2011	38.12	40.16	38.03	39.29
3084	NYSE	AN	Wed, Jul 6, 2011	37.00	37.86	37.00	37.82
3083	NYSE	AN	Tue, Jul 5, 2011	36.84	37.38	36.67	37.12
3082	NYSE	AN	Fri, Jul 1, 2011	36.51	37.19	36.37	36.94
3081	NYSE	AN	Thu, Jun 30, 2011	36.51	36.99	36.30	36.61
3080	NYSE	AN	Wed, Jun 29, 2011	36.50	37.30	36.25	36.44
3079	NYSE	AN	Tue, Jun 28, 2011	35.28	36.57	35.28	36.42
3078	NYSE	AN	Mon, Jun 27, 2011	34.44	35.34	34.29	35.23
3077	NYSE	AN	Fri, Jun 24, 2011	34.70	34.78	34.16	34.44
3076	NYSE	AN	Thu, Jun 23, 2011	34.56	35.03	34.26	34.67
3075	NYSE	AN	Wed, Jun 22, 2011	35.19	35.74	35.03	35.07
3074	NYSE	AN	Tue, Jun 21, 2011	33.84	34.68	33.67	34.62
3073	NYSE	AN	Mon, Jun 20, 2011	33.07	34.00	33.00	33.71
3072	NYSE	AN	Fri, Jun 17, 2011	32.03	33.27	32.03	33.11
3071	NYSE	AN	Thu, Jun 16, 2011	31.59	31.95	31.37	31.67
3070	NYSE	AN	Wed, Jun 15, 2011	31.96	32.26	31.41	31.49
3069	NYSE	AN	Tue, Jun 14, 2011	31.50	32.57	31.24	32.10
3068	NYSE	AN	Mon, Jun 13, 2011	33.39	33.64	31.07	31.15
3067	NYSE	AN	Fri, Jun 10, 2011	33.79	33.97	33.08	33.33
3066	NYSE	AN	Thu, Jun 9, 2011	33.33	34.22	33.27	33.88
3065	NYSE	AN	Wed, Jun 8, 2011	33.80	33.89	33.27	33.27
3064	NYSE	AN	Tue, Jun 7, 2011	33.25	34.01	33.25	33.79
3063	NYSE	AN	Mon, Jun 6, 2011	33.54	33.69	32.90	33.09
3062	NYSE	AN	Fri, Jun 3, 2011	33.58	33.79	33.19	33.66
3061	NYSE	AN	Thu, Jun 2, 2011	34.40	34.70	33.71	34.07
3060	NYSE	AN	Wed, Jun 1, 2011	34.85	35.17	34.51	34.51
3059	NYSE	AN	Tue, May 31, 2011	34.87	35.10	34.31	35.10
3058	NYSE	AN	Fri, May 27, 2011	34.49	34.75	34.35	34.55
3057	NYSE	AN	Thu, May 26, 2011	33.71	34.26	33.54	34.25
3056	NYSE	AN	Wed, May 25, 2011	33.30	33.97	33.17	33.83
3055	NYSE	AN	Tue, May 24, 2011	33.30	33.59	33.23	33.44
3054	NYSE	AN	Mon, May 23, 2011	32.60	33.28	32.60	33.24
3053	NYSE	AN	Fri, May 20, 2011	33.78	33.79	33.03	33.09
3052	NYSE	AN	Thu, May 19, 2011	33.84	33.91	33.67	33.81
3051	NYSE	AN	Wed, May 18, 2011	33.38	33.72	33.26	33.70
3050	NYSE	AN	Tue, May 17, 2011	33.23	33.45	33.02	33.35
3049	NYSE	AN	Mon, May 16, 2011	33.50	33.65	33.26	33.36
3048	NYSE	AN	Fri, May 13, 2011	34.32	34.43	33.52	33.65
3047	NYSE	AN	Thu, May 12, 2011	33.68	34.31	33.48	34.26
3046	NYSE	AN	Wed, May 11, 2011	34.29	34.50	33.72	33.74
3045	NYSE	AN	Tue, May 10, 2011	34.24	34.48	34.14	34.28
3044	NYSE	AN	Mon, May 9, 2011	34.24	34.25	33.72	34.07
3043	NYSE	AN	Fri, May 6, 2011	34.87	34.90	34.15	34.24
3042	NYSE	AN	Thu, May 5, 2011	34.21	34.98	34.11	34.53
3041	NYSE	AN	Wed, May 4, 2011	34.04	34.50	34.05	34.39
3040	NYSE	AN	Tue, May 3, 2011	33.50	34.12	33.37	34.07
3039	NYSE	AN	Mon, May 2, 2011	34.03	34.08	33.48	33.60
3038	NYSE	AN	Fri, Apr 29, 2011	34.18	34.32	33.75	33.91
3037	NYSE	AN	Thu, Apr 28, 2011	33.20	34.51	33.20	34.12
3036	NYSE	AN	Wed, Apr 27, 2011	33.30	33.47	32.98	33.36
3035	NYSE	AN	Tue, Apr 26, 2011	34.00	34.22	32.87	33.01
3034	NYSE	AN	Mon, Apr 25, 2011	33.84	34.56	33.63	34.51
3033	NYSE	AN	Thu, Apr 21, 2011	33.74	34.05	33.37	34.05
3032	NYSE	AN	Wed, Apr 20, 2011	33.17	33.55	32.87	33.49
3031	NYSE	AN	Tue, Apr 19, 2011	32.71	33.03	32.48	32.77
3030	NYSE	AN	Mon, Apr 18, 2011	32.46	32.87	32.22	32.69
3029	NYSE	AN	Fri, Apr 15, 2011	32.38	33.00	32.24	32.95
3028	NYSE	AN	Thu, Apr 14, 2011	32.24	32.76	31.94	32.36
3027	NYSE	AN	Wed, Apr 13, 2011	33.22	33.30	32.51	33.00
3026	NYSE	AN	Tue, Apr 12, 2011	33.71	33.96	32.71	33.02
3025	NYSE	AN	Mon, Apr 11, 2011	34.86	34.96	33.88	33.95
3024	NYSE	AN	Fri, Apr 8, 2011	35.88	35.93	34.61	34.85
3023	NYSE	AN	Thu, Apr 7, 2011	35.14	35.77	34.75	35.76
3022	NYSE	AN	Wed, Apr 6, 2011	35.03	35.37	34.62	35.22
3021	NYSE	AN	Tue, Apr 5, 2011	34.51	35.18	34.40	34.82
3020	NYSE	AN	Mon, Apr 4, 2011	35.65	36.21	34.56	34.59
3019	NYSE	AN	Fri, Apr 1, 2011	35.65	36.22	35.53	35.62
3018	NYSE	AN	Thu, Mar 31, 2011	35.74	35.75	34.93	35.37
3017	NYSE	AN	Wed, Mar 30, 2011	34.94	36.07	34.76	35.71
3016	NYSE	AN	Tue, Mar 29, 2011	34.33	34.72	34.03	34.67
3015	NYSE	AN	Mon, Mar 28, 2011	34.66	34.95	34.12	34.28
3014	NYSE	AN	Fri, Mar 25, 2011	34.21	34.72	34.06	34.52
3013	NYSE	AN	Thu, Mar 24, 2011	33.59	34.23	33.50	34.05
3012	NYSE	AN	Wed, Mar 23, 2011	32.94	33.53	32.73	33.37
3011	NYSE	AN	Tue, Mar 22, 2011	33.24	33.41	32.96	33.02
3010	NYSE	AN	Mon, Mar 21, 2011	33.62	33.78	32.98	33.19
3009	NYSE	AN	Fri, Mar 18, 2011	33.43	33.50	32.72	33.29
3008	NYSE	AN	Thu, Mar 17, 2011	33.50	33.69	33.07	33.17
3007	NYSE	AN	Wed, Mar 16, 2011	33.17	33.51	32.63	32.89
3006	NYSE	AN	Tue, Mar 15, 2011	32.10	33.37	31.90	33.22
3005	NYSE	AN	Mon, Mar 14, 2011	33.19	33.60	32.65	33.05
3004	NYSE	AN	Fri, Mar 11, 2011	32.09	33.58	32.04	33.48
3003	NYSE	AN	Thu, Mar 10, 2011	33.01	33.38	32.90	32.95
3002	NYSE	AN	Wed, Mar 9, 2011	33.09	33.65	32.98	33.55
3001	NYSE	AN	Tue, Mar 8, 2011	32.38	33.41	32.19	33.34
3000	NYSE	AN	Mon, Mar 7, 2011	32.82	32.98	32.23	32.33
2999	NYSE	AN	Fri, Mar 4, 2011	32.97	33.12	32.42	32.68
2998	NYSE	AN	Thu, Mar 3, 2011	33.16	33.42	32.50	32.99
2997	NYSE	AN	Wed, Mar 2, 2011	32.63	33.08	32.40	32.84
2996	NYSE	AN	Tue, Mar 1, 2011	33.78	33.93	32.45	32.50
2995	NYSE	AN	Mon, Feb 28, 2011	33.78	34.18	33.17	33.64
2994	NYSE	AN	Fri, Feb 25, 2011	32.71	33.54	32.71	33.51
2993	NYSE	AN	Thu, Feb 24, 2011	32.10	32.88	32.07	32.49
2992	NYSE	AN	Wed, Feb 23, 2011	33.23	33.23	31.74	32.23
2991	NYSE	AN	Tue, Feb 22, 2011	34.03	34.40	33.36	33.50
2990	NYSE	AN	Fri, Feb 18, 2011	34.14	34.85	34.00	34.39
2989	NYSE	AN	Thu, Feb 17, 2011	34.75	34.80	34.01	34.13
2988	NYSE	AN	Wed, Feb 16, 2011	33.43	35.04	33.43	34.87
2987	NYSE	AN	Tue, Feb 15, 2011	33.50	33.95	33.16	33.25
2986	NYSE	AN	Mon, Feb 14, 2011	33.85	34.00	32.91	33.63
2985	NYSE	AN	Fri, Feb 11, 2011	33.07	34.00	32.96	33.96
2984	NYSE	AN	Thu, Feb 10, 2011	33.43	33.64	32.94	33.07
2983	NYSE	AN	Wed, Feb 9, 2011	33.14	34.15	32.93	33.57
2982	NYSE	AN	Tue, Feb 8, 2011	31.61	32.69	31.53	32.60
2981	NYSE	AN	Mon, Feb 7, 2011	30.75	31.84	30.69	31.67
2980	NYSE	AN	Fri, Feb 4, 2011	31.27	31.28	30.30	30.84
2979	NYSE	AN	Thu, Feb 3, 2011	30.02	31.71	29.73	31.45
2978	NYSE	AN	Wed, Feb 2, 2011	29.08	29.16	28.14	28.25
2977	NYSE	AN	Tue, Feb 1, 2011	28.93	29.47	28.65	29.15
2976	NYSE	AN	Mon, Jan 31, 2011	28.75	28.84	28.30	28.71
2975	NYSE	AN	Fri, Jan 28, 2011	29.76	29.76	28.64	28.70
2974	NYSE	AN	Thu, Jan 27, 2011	29.62	29.97	29.50	29.77
2973	NYSE	AN	Wed, Jan 26, 2011	29.50	29.77	29.13	29.63
2972	NYSE	AN	Tue, Jan 25, 2011	29.07	29.48	28.79	29.45
2971	NYSE	AN	Mon, Jan 24, 2011	28.76	29.24	28.68	29.18
2970	NYSE	AN	Fri, Jan 21, 2011	29.03	29.50	28.63	28.76
2969	NYSE	AN	Thu, Jan 20, 2011	28.41	29.40	28.41	28.82
2968	NYSE	AN	Wed, Jan 19, 2011	28.25	28.79	28.06	28.53
2967	NYSE	AN	Tue, Jan 18, 2011	28.29	28.47	27.99	28.20
2966	NYSE	AN	Fri, Jan 14, 2011	28.17	28.41	27.87	28.39
2965	NYSE	AN	Thu, Jan 13, 2011	28.25	28.46	28.09	28.24
2964	NYSE	AN	Wed, Jan 12, 2011	28.40	28.66	28.24	28.28
2963	NYSE	AN	Tue, Jan 11, 2011	28.53	28.90	27.79	28.18
2962	NYSE	AN	Mon, Jan 10, 2011	27.55	28.40	27.48	28.35
2961	NYSE	AN	Fri, Jan 7, 2011	27.56	27.85	27.32	27.76
2960	NYSE	AN	Thu, Jan 6, 2011	28.15	28.15	27.50	27.53
2959	NYSE	AN	Wed, Jan 5, 2011	27.89	28.47	27.88	28.19
2958	NYSE	AN	Tue, Jan 4, 2011	28.47	28.47	27.65	28.04
2957	NYSE	AN	Mon, Jan 3, 2011	28.46	28.61	27.98	28.48
2956	NYSE	AN	Fri, Dec 31, 2010	28.42	28.42	28.06	28.20
2955	NYSE	AN	Thu, Dec 30, 2010	28.33	28.50	28.08	28.46
2954	NYSE	AN	Wed, Dec 29, 2010	28.02	28.48	28.00	28.38
2953	NYSE	AN	Tue, Dec 28, 2010	28.08	28.24	27.89	28.02
2952	NYSE	AN	Mon, Dec 27, 2010	28.07	28.20	27.74	28.07
2951	NYSE	AN	Thu, Dec 23, 2010	27.99	28.34	27.97	28.10
2950	NYSE	AN	Wed, Dec 22, 2010	27.73	28.18	27.73	28.00
2949	NYSE	AN	Tue, Dec 21, 2010	27.50	27.81	27.28	27.64
2948	NYSE	AN	Mon, Dec 20, 2010	27.40	27.47	27.09	27.41
2947	NYSE	AN	Fri, Dec 17, 2010	27.21	27.36	26.94	27.18
2946	NYSE	AN	Thu, Dec 16, 2010	27.06	27.49	27.02	27.41
2945	NYSE	AN	Wed, Dec 15, 2010	26.92	27.14	26.83	27.00
2944	NYSE	AN	Tue, Dec 14, 2010	26.65	27.16	26.65	26.93
2943	NYSE	AN	Mon, Dec 13, 2010	26.65	26.96	26.45	26.66
2942	NYSE	AN	Fri, Dec 10, 2010	26.39	26.56	26.11	26.50
2941	NYSE	AN	Thu, Dec 9, 2010	26.39	26.54	26.10	26.34
2940	NYSE	AN	Wed, Dec 8, 2010	26.31	26.53	26.05	26.27
2939	NYSE	AN	Tue, Dec 7, 2010	26.93	27.00	26.29	26.32
2938	NYSE	AN	Mon, Dec 6, 2010	26.87	26.88	26.53	26.66
2937	NYSE	AN	Fri, Dec 3, 2010	26.76	26.95	26.37	26.89
2936	NYSE	AN	Thu, Dec 2, 2010	26.68	27.04	26.51	26.91
2935	NYSE	AN	Wed, Dec 1, 2010	26.55	26.74	26.33	26.49
2934	NYSE	AN	Tue, Nov 30, 2010	25.67	26.52	25.60	26.13
2933	NYSE	AN	Mon, Nov 29, 2010	25.85	26.22	25.43	26.03
2932	NYSE	AN	Fri, Nov 26, 2010	26.08	26.43	26.02	26.04
2931	NYSE	AN	Wed, Nov 24, 2010	26.15	26.60	26.08	26.33
2930	NYSE	AN	Tue, Nov 23, 2010	25.79	26.13	25.62	25.98
2929	NYSE	AN	Mon, Nov 22, 2010	25.95	26.49	25.85	26.06
2928	NYSE	AN	Fri, Nov 19, 2010	25.86	26.13	25.65	26.13
2927	NYSE	AN	Thu, Nov 18, 2010	26.25	26.49	25.84	25.89
2926	NYSE	AN	Wed, Nov 17, 2010	25.79	26.09	25.78	25.96
2925	NYSE	AN	Tue, Nov 16, 2010	26.12	26.62	25.69	25.74
2924	NYSE	AN	Mon, Nov 15, 2010	26.58	26.90	26.33	26.36
2923	NYSE	AN	Fri, Nov 12, 2010	26.46	26.77	26.37	26.40
2922	NYSE	AN	Thu, Nov 11, 2010	26.64	26.76	26.23	26.63
2921	NYSE	AN	Wed, Nov 10, 2010	26.26	26.92	26.09	26.84
2920	NYSE	AN	Tue, Nov 9, 2010	26.57	27.00	26.15	26.28
2919	NYSE	AN	Mon, Nov 8, 2010	26.32	26.71	26.06	26.54
2918	NYSE	AN	Fri, Nov 5, 2010	25.75	26.86	25.73	26.38
2917	NYSE	AN	Thu, Nov 4, 2010	25.00	25.70	24.85	25.69
2916	NYSE	AN	Wed, Nov 3, 2010	23.96	24.98	23.96	24.97
2915	NYSE	AN	Tue, Nov 2, 2010	23.74	23.94	23.13	23.80
2914	NYSE	AN	Mon, Nov 1, 2010	23.39	23.83	23.21	23.52
2913	NYSE	AN	Fri, Oct 29, 2010	22.63	23.31	22.28	23.22
2912	NYSE	AN	Thu, Oct 28, 2010	23.76	24.16	22.93	22.95
2911	NYSE	AN	Wed, Oct 27, 2010	24.45	24.88	24.23	24.80
2910	NYSE	AN	Tue, Oct 26, 2010	23.96	24.64	23.96	24.55
2909	NYSE	AN	Mon, Oct 25, 2010	24.02	24.34	23.98	24.20
2908	NYSE	AN	Fri, Oct 22, 2010	23.79	23.93	23.53	23.82
2907	NYSE	AN	Thu, Oct 21, 2010	23.97	24.29	23.53	23.72
2906	NYSE	AN	Wed, Oct 20, 2010	23.54	23.95	23.49	23.84
2905	NYSE	AN	Tue, Oct 19, 2010	23.56	23.93	23.29	23.51
2904	NYSE	AN	Mon, Oct 18, 2010	23.78	24.01	23.29	23.89
2903	NYSE	AN	Fri, Oct 15, 2010	23.53	24.25	23.22	23.74
2902	NYSE	AN	Thu, Oct 14, 2010	23.08	23.37	22.85	23.37
2901	NYSE	AN	Wed, Oct 13, 2010	22.97	23.08	22.42	23.07
2900	NYSE	AN	Tue, Oct 12, 2010	22.70	22.97	22.22	22.86
2899	NYSE	AN	Mon, Oct 11, 2010	23.25	23.36	22.91	22.94
2898	NYSE	AN	Fri, Oct 8, 2010	23.36	23.68	23.19	23.27
2897	NYSE	AN	Thu, Oct 7, 2010	23.25	23.45	22.90	23.35
2896	NYSE	AN	Wed, Oct 6, 2010	23.69	23.69	23.04	23.20
2895	NYSE	AN	Tue, Oct 5, 2010	23.76	24.06	23.49	23.59
2894	NYSE	AN	Mon, Oct 4, 2010	23.60	24.03	23.23	23.51
2893	NYSE	AN	Fri, Oct 1, 2010	23.47	23.67	23.20	23.59
2892	NYSE	AN	Thu, Sep 30, 2010	23.30	23.38	22.87	23.25
2891	NYSE	AN	Wed, Sep 29, 2010	23.17	23.43	23.00	23.08
2890	NYSE	AN	Tue, Sep 28, 2010	23.26	23.29	22.74	23.22
2889	NYSE	AN	Mon, Sep 27, 2010	23.75	23.75	23.20	23.23
2888	NYSE	AN	Fri, Sep 24, 2010	23.47	23.76	23.31	23.70
2887	NYSE	AN	Thu, Sep 23, 2010	22.86	23.34	22.81	23.00
2886	NYSE	AN	Wed, Sep 22, 2010	23.12	23.55	22.83	23.12
2885	NYSE	AN	Tue, Sep 21, 2010	23.72	23.72	23.10	23.26
2884	NYSE	AN	Mon, Sep 20, 2010	23.47	23.79	23.34	23.69
2883	NYSE	AN	Fri, Sep 17, 2010	23.41	23.52	22.87	23.34
2882	NYSE	AN	Thu, Sep 16, 2010	23.44	23.50	23.19	23.26
2881	NYSE	AN	Wed, Sep 15, 2010	23.48	23.60	23.13	23.57
2880	NYSE	AN	Tue, Sep 14, 2010	23.48	24.00	23.37	23.54
2879	NYSE	AN	Mon, Sep 13, 2010	23.65	23.78	23.33	23.50
2878	NYSE	AN	Fri, Sep 10, 2010	23.47	23.85	23.28	23.35
2877	NYSE	AN	Thu, Sep 9, 2010	24.21	24.42	23.35	23.45
2876	NYSE	AN	Wed, Sep 8, 2010	23.92	24.14	23.74	23.90
2875	NYSE	AN	Tue, Sep 7, 2010	24.46	24.54	23.72	23.92
2874	NYSE	AN	Fri, Sep 3, 2010	24.06	24.75	24.06	24.54
2873	NYSE	AN	Thu, Sep 2, 2010	23.39	24.26	23.39	23.88
2872	NYSE	AN	Wed, Sep 1, 2010	22.88	23.42	22.83	23.21
2871	NYSE	AN	Tue, Aug 31, 2010	22.62	23.03	22.38	22.56
2870	NYSE	AN	Mon, Aug 30, 2010	23.09	23.17	22.57	22.58
2869	NYSE	AN	Fri, Aug 27, 2010	23.15	23.28	22.58	23.24
2868	NYSE	AN	Thu, Aug 26, 2010	23.67	23.67	22.88	22.98
2867	NYSE	AN	Wed, Aug 25, 2010	23.26	23.60	22.91	23.50
2866	NYSE	AN	Tue, Aug 24, 2010	22.88	24.02	22.66	23.49
2865	NYSE	AN	Mon, Aug 23, 2010	23.55	23.77	23.16	23.23
2864	NYSE	AN	Fri, Aug 20, 2010	23.18	23.47	22.98	23.42
2863	NYSE	AN	Thu, Aug 19, 2010	23.73	23.99	22.91	23.42
2862	NYSE	AN	Wed, Aug 18, 2010	23.31	23.93	23.16	23.82
2861	NYSE	AN	Tue, Aug 17, 2010	23.02	23.76	22.88	23.37
2860	NYSE	AN	Mon, Aug 16, 2010	22.52	23.03	22.45	22.80
2859	NYSE	AN	Fri, Aug 13, 2010	23.02	23.11	22.59	22.68
2858	NYSE	AN	Thu, Aug 12, 2010	22.86	23.29	22.44	23.11
2857	NYSE	AN	Wed, Aug 11, 2010	23.51	23.64	23.18	23.26
2856	NYSE	AN	Tue, Aug 10, 2010	24.54	24.54	23.89	24.02
2855	NYSE	AN	Mon, Aug 9, 2010	24.60	25.05	24.60	24.85
2854	NYSE	AN	Fri, Aug 6, 2010	24.30	24.53	23.93	24.43
2853	NYSE	AN	Thu, Aug 5, 2010	24.44	24.64	24.02	24.55
2852	NYSE	AN	Wed, Aug 4, 2010	23.72	24.62	23.72	24.53
2851	NYSE	AN	Tue, Aug 3, 2010	24.45	24.57	23.69	23.71
2850	NYSE	AN	Mon, Aug 2, 2010	24.88	24.88	24.31	24.64
2849	NYSE	AN	Fri, Jul 30, 2010	24.02	24.53	23.66	24.43
2848	NYSE	AN	Thu, Jul 29, 2010	24.09	24.50	23.43	24.33
2847	NYSE	AN	Wed, Jul 28, 2010	24.24	24.57	23.73	23.91
2846	NYSE	AN	Tue, Jul 27, 2010	24.65	24.65	23.84	24.25
2845	NYSE	AN	Mon, Jul 26, 2010	23.34	24.74	23.30	24.34
2844	NYSE	AN	Fri, Jul 23, 2010	22.34	23.19	22.22	23.14
2843	NYSE	AN	Thu, Jul 22, 2010	22.19	22.74	21.82	22.54
2842	NYSE	AN	Wed, Jul 21, 2010	21.77	21.97	20.91	21.27
2841	NYSE	AN	Tue, Jul 20, 2010	19.76	22.07	19.61	21.64
2840	NYSE	AN	Mon, Jul 19, 2010	20.10	20.13	19.78	20.05
2839	NYSE	AN	Fri, Jul 16, 2010	20.20	20.36	19.92	19.99
2838	NYSE	AN	Thu, Jul 15, 2010	19.87	20.07	19.47	20.00
2837	NYSE	AN	Wed, Jul 14, 2010	19.62	20.09	19.38	19.82
2836	NYSE	AN	Tue, Jul 13, 2010	19.48	19.84	19.32	19.73
2835	NYSE	AN	Mon, Jul 12, 2010	19.31	19.48	18.88	19.30
2834	NYSE	AN	Fri, Jul 9, 2010	19.24	19.46	19.12	19.37
2833	NYSE	AN	Thu, Jul 8, 2010	19.18	19.50	19.02	19.22
2832	NYSE	AN	Wed, Jul 7, 2010	18.33	19.05	18.30	18.95
2831	NYSE	AN	Tue, Jul 6, 2010	19.34	19.37	18.08	18.30
2830	NYSE	AN	Fri, Jul 2, 2010	19.45	19.71	18.78	18.90
2829	NYSE	AN	Thu, Jul 1, 2010	19.44	19.69	19.00	19.46
2828	NYSE	AN	Wed, Jun 30, 2010	19.42	19.94	19.41	19.50
2827	NYSE	AN	Tue, Jun 29, 2010	19.64	19.98	19.33	19.53
2826	NYSE	AN	Mon, Jun 28, 2010	20.21	20.26	19.90	19.94
2825	NYSE	AN	Fri, Jun 25, 2010	19.93	20.19	19.69	20.03
2824	NYSE	AN	Thu, Jun 24, 2010	20.41	20.45	19.61	19.79
2823	NYSE	AN	Wed, Jun 23, 2010	20.35	20.72	20.16	20.42
2822	NYSE	AN	Tue, Jun 22, 2010	20.67	21.05	19.95	20.21
2821	NYSE	AN	Mon, Jun 21, 2010	21.33	21.42	20.53	20.67
2820	NYSE	AN	Fri, Jun 18, 2010	21.06	21.26	20.90	21.18
2819	NYSE	AN	Thu, Jun 17, 2010	21.56	21.59	20.64	20.96
2818	NYSE	AN	Wed, Jun 16, 2010	21.25	21.52	20.79	21.36
2817	NYSE	AN	Tue, Jun 15, 2010	21.55	21.85	21.27	21.80
2816	NYSE	AN	Mon, Jun 14, 2010	21.48	21.79	21.31	21.41
2815	NYSE	AN	Fri, Jun 11, 2010	20.90	21.38	20.73	21.33
2814	NYSE	AN	Thu, Jun 10, 2010	20.94	21.10	20.71	21.06
2813	NYSE	AN	Wed, Jun 9, 2010	20.53	21.12	20.33	20.41
2812	NYSE	AN	Tue, Jun 8, 2010	19.90	20.47	19.80	20.42
2811	NYSE	AN	Mon, Jun 7, 2010	20.89	20.99	19.86	19.90
2810	NYSE	AN	Fri, Jun 4, 2010	20.70	21.07	20.64	20.86
2809	NYSE	AN	Thu, Jun 3, 2010	21.47	21.96	21.19	21.32
2808	NYSE	AN	Wed, Jun 2, 2010	19.70	20.50	19.68	20.48
2807	NYSE	AN	Tue, Jun 1, 2010	19.72	20.36	19.64	19.64
2806	NYSE	AN	Fri, May 28, 2010	19.95	20.46	19.82	20.03
2805	NYSE	AN	Thu, May 27, 2010	19.58	20.06	19.36	20.05
2804	NYSE	AN	Wed, May 26, 2010	19.36	19.64	19.03	19.05
2803	NYSE	AN	Tue, May 25, 2010	18.54	19.29	18.27	19.16
2802	NYSE	AN	Mon, May 24, 2010	19.30	19.40	18.79	18.85
2801	NYSE	AN	Fri, May 21, 2010	18.11	19.57	18.11	19.28
2800	NYSE	AN	Thu, May 20, 2010	18.78	19.05	18.26	18.40
2799	NYSE	AN	Wed, May 19, 2010	19.00	19.34	18.74	19.11
2798	NYSE	AN	Tue, May 18, 2010	19.62	20.00	18.93	18.99
2797	NYSE	AN	Mon, May 17, 2010	19.52	19.76	19.06	19.46
2796	NYSE	AN	Fri, May 14, 2010	19.84	19.92	19.28	19.46
2795	NYSE	AN	Thu, May 13, 2010	20.84	20.88	19.93	20.05
2794	NYSE	AN	Wed, May 12, 2010	20.45	20.89	20.22	20.86
2793	NYSE	AN	Tue, May 11, 2010	19.89	20.73	19.89	20.41
2792	NYSE	AN	Mon, May 10, 2010	19.91	20.17	19.69	20.14
2791	NYSE	AN	Fri, May 7, 2010	19.21	19.78	18.87	19.03
2790	NYSE	AN	Thu, May 6, 2010	19.97	20.14	18.06	19.32
2789	NYSE	AN	Wed, May 5, 2010	19.96	20.60	19.94	20.01
2788	NYSE	AN	Tue, May 4, 2010	20.25	20.40	20.00	20.28
2787	NYSE	AN	Mon, May 3, 2010	20.26	20.63	20.12	20.52
2786	NYSE	AN	Fri, Apr 30, 2010	20.57	20.81	19.99	20.20
2785	NYSE	AN	Thu, Apr 29, 2010	20.44	20.66	20.37	20.53
2784	NYSE	AN	Wed, Apr 28, 2010	20.66	20.88	20.16	20.29
2783	NYSE	AN	Tue, Apr 27, 2010	21.00	21.17	20.52	20.57
2782	NYSE	AN	Mon, Apr 26, 2010	21.10	21.30	20.85	21.10
2781	NYSE	AN	Fri, Apr 23, 2010	20.64	21.09	20.45	21.06
2780	NYSE	AN	Thu, Apr 22, 2010	20.73	20.95	20.10	20.55
2779	NYSE	AN	Wed, Apr 21, 2010	19.61	20.81	19.51	20.77
2778	NYSE	AN	Tue, Apr 20, 2010	19.37	19.70	19.33	19.59
2777	NYSE	AN	Mon, Apr 19, 2010	19.04	19.29	18.79	19.18
2776	NYSE	AN	Fri, Apr 16, 2010	19.49	19.68	18.99	19.08
2775	NYSE	AN	Thu, Apr 15, 2010	19.36	19.70	18.96	19.56
2774	NYSE	AN	Wed, Apr 14, 2010	18.54	19.67	18.48	19.59
2773	NYSE	AN	Tue, Apr 13, 2010	18.36	18.47	18.18	18.28
2772	NYSE	AN	Mon, Apr 12, 2010	18.33	18.49	18.16	18.37
2771	NYSE	AN	Fri, Apr 9, 2010	18.52	18.63	18.24	18.36
2770	NYSE	AN	Thu, Apr 8, 2010	18.63	18.73	18.04	18.53
2769	NYSE	AN	Wed, Apr 7, 2010	18.68	18.88	18.48	18.65
2768	NYSE	AN	Tue, Apr 6, 2010	18.64	18.81	18.28	18.65
2767	NYSE	AN	Mon, Apr 5, 2010	18.20	18.53	17.99	18.04
2766	NYSE	AN	Thu, Apr 1, 2010	18.47	18.57	18.00	18.16
2765	NYSE	AN	Wed, Mar 31, 2010	18.91	19.00	18.03	18.08
2764	NYSE	AN	Tue, Mar 30, 2010	18.95	19.22	18.93	18.97
2763	NYSE	AN	Mon, Mar 29, 2010	19.14	19.21	18.94	19.02
2762	NYSE	AN	Fri, Mar 26, 2010	19.00	19.25	18.90	19.00
2761	NYSE	AN	Thu, Mar 25, 2010	19.35	19.49	18.99	19.03
2760	NYSE	AN	Wed, Mar 24, 2010	19.67	19.70	19.12	19.18
2759	NYSE	AN	Tue, Mar 23, 2010	19.00	19.77	18.94	19.71
2758	NYSE	AN	Mon, Mar 22, 2010	18.41	18.99	18.36	18.92
2757	NYSE	AN	Fri, Mar 19, 2010	18.41	18.60	18.15	18.56
2756	NYSE	AN	Thu, Mar 18, 2010	18.49	18.52	18.21	18.29
2755	NYSE	AN	Wed, Mar 17, 2010	18.43	18.56	18.32	18.47
2754	NYSE	AN	Tue, Mar 16, 2010	18.30	18.45	18.11	18.45
2753	NYSE	AN	Mon, Mar 15, 2010	18.50	18.50	18.10	18.30
2752	NYSE	AN	Fri, Mar 12, 2010	18.86	18.90	18.48	18.54
2751	NYSE	AN	Thu, Mar 11, 2010	18.90	18.95	18.61	18.79
2750	NYSE	AN	Wed, Mar 10, 2010	18.93	19.12	18.88	19.01
2749	NYSE	AN	Tue, Mar 9, 2010	18.96	19.06	18.82	18.95
2748	NYSE	AN	Mon, Mar 8, 2010	18.79	19.05	18.79	18.90
2747	NYSE	AN	Fri, Mar 5, 2010	18.54	18.84	18.48	18.76
2746	NYSE	AN	Thu, Mar 4, 2010	18.02	18.49	18.01	18.40
2745	NYSE	AN	Wed, Mar 3, 2010	18.12	18.37	18.08	18.08
2744	NYSE	AN	Tue, Mar 2, 2010	18.25	18.26	17.97	18.01
2743	NYSE	AN	Mon, Mar 1, 2010	17.78	18.20	17.62	18.20
2742	NYSE	AN	Fri, Feb 26, 2010	17.94	17.97	17.58	17.75
2741	NYSE	AN	Thu, Feb 25, 2010	17.81	18.03	17.65	17.97
2740	NYSE	AN	Wed, Feb 24, 2010	18.15	18.23	17.96	18.13
2739	NYSE	AN	Tue, Feb 23, 2010	18.28	18.36	17.97	18.02
2738	NYSE	AN	Mon, Feb 22, 2010	18.45	18.59	18.31	18.36
2737	NYSE	AN	Fri, Feb 19, 2010	18.46	18.62	18.38	18.42
2736	NYSE	AN	Thu, Feb 18, 2010	18.52	18.55	18.37	18.50
2735	NYSE	AN	Wed, Feb 17, 2010	18.23	18.53	18.14	18.46
2734	NYSE	AN	Tue, Feb 16, 2010	17.83	18.17	17.79	18.11
2733	NYSE	AN	Fri, Feb 12, 2010	17.56	17.80	17.46	17.72
2732	NYSE	AN	Thu, Feb 11, 2010	18.05	18.10	17.46	17.69
2731	NYSE	AN	Wed, Feb 10, 2010	17.99	18.30	17.86	18.23
2730	NYSE	AN	Tue, Feb 9, 2010	17.85	18.06	17.59	17.96
2729	NYSE	AN	Mon, Feb 8, 2010	17.62	17.88	17.46	17.61
2728	NYSE	AN	Fri, Feb 5, 2010	17.61	17.64	17.18	17.59
2727	NYSE	AN	Thu, Feb 4, 2010	18.27	18.27	17.54	17.60
2726	NYSE	AN	Wed, Feb 3, 2010	18.53	18.56	18.19	18.48
2725	NYSE	AN	Tue, Feb 2, 2010	18.19	18.60	18.14	18.55
2724	NYSE	AN	Mon, Feb 1, 2010	18.07	18.27	17.96	18.25
2723	NYSE	AN	Fri, Jan 29, 2010	18.12	18.33	17.98	18.00
2722	NYSE	AN	Thu, Jan 28, 2010	18.33	18.35	17.99	18.03
2721	NYSE	AN	Wed, Jan 27, 2010	18.45	18.50	17.96	18.34
2720	NYSE	AN	Tue, Jan 26, 2010	18.53	18.82	18.45	18.55
2719	NYSE	AN	Mon, Jan 25, 2010	18.59	18.79	18.44	18.61
2718	NYSE	AN	Fri, Jan 22, 2010	18.63	18.90	18.27	18.36
2717	NYSE	AN	Thu, Jan 21, 2010	18.33	19.39	18.33	18.67
2716	NYSE	AN	Wed, Jan 20, 2010	19.12	19.38	18.92	19.19
2715	NYSE	AN	Tue, Jan 19, 2010	19.32	19.49	19.20	19.34
2714	NYSE	AN	Fri, Jan 15, 2010	19.42	19.68	19.13	19.18
2713	NYSE	AN	Thu, Jan 14, 2010	19.94	19.98	19.41	19.53
2712	NYSE	AN	Wed, Jan 13, 2010	20.05	20.05	19.52	19.91
2711	NYSE	AN	Tue, Jan 12, 2010	20.26	20.40	19.92	20.00
2710	NYSE	AN	Mon, Jan 11, 2010	20.82	20.87	20.42	20.45
2709	NYSE	AN	Fri, Jan 8, 2010	20.58	20.75	20.41	20.69
2708	NYSE	AN	Thu, Jan 7, 2010	20.24	20.76	20.24	20.68
2707	NYSE	AN	Wed, Jan 6, 2010	19.57	20.36	19.46	20.32
2706	NYSE	AN	Tue, Jan 5, 2010	19.18	19.68	19.01	19.57
2705	NYSE	AN	Mon, Jan 4, 2010	19.46	19.62	19.21	19.27
2704	NYSE	AN	Thu, Dec 31, 2009	19.22	19.27	19.07	19.15
2703	NYSE	AN	Wed, Dec 30, 2009	19.27	19.39	19.19	19.25
2702	NYSE	AN	Tue, Dec 29, 2009	19.52	19.56	19.30	19.35
2701	NYSE	AN	Mon, Dec 28, 2009	19.92	20.07	19.38	19.51
2700	NYSE	AN	Thu, Dec 24, 2009	19.70	19.89	19.58	19.88
2699	NYSE	AN	Wed, Dec 23, 2009	19.57	19.77	19.47	19.66
2698	NYSE	AN	Tue, Dec 22, 2009	19.40	19.62	19.35	19.55
2697	NYSE	AN	Mon, Dec 21, 2009	19.01	19.58	18.91	19.31
2696	NYSE	AN	Fri, Dec 18, 2009	18.50	18.92	18.34	18.90
2695	NYSE	AN	Thu, Dec 17, 2009	18.08	18.47	18.05	18.43
2694	NYSE	AN	Wed, Dec 16, 2009	18.15	18.24	18.08	18.16
2693	NYSE	AN	Tue, Dec 15, 2009	18.30	18.39	17.97	18.01
2692	NYSE	AN	Mon, Dec 14, 2009	18.46	18.48	18.17	18.41
2691	NYSE	AN	Fri, Dec 11, 2009	18.28	18.44	18.09	18.35
2690	NYSE	AN	Thu, Dec 10, 2009	18.16	18.31	18.07	18.16
2689	NYSE	AN	Wed, Dec 9, 2009	17.98	18.10	17.74	18.05
2688	NYSE	AN	Tue, Dec 8, 2009	18.04	18.17	17.84	18.07
2687	NYSE	AN	Mon, Dec 7, 2009	18.03	18.21	17.96	18.07
2686	NYSE	AN	Fri, Dec 4, 2009	17.81	18.42	17.61	18.06
2685	NYSE	AN	Thu, Dec 3, 2009	17.91	18.02	17.60	17.60
2684	NYSE	AN	Wed, Dec 2, 2009	17.77	17.97	17.53	17.72
2683	NYSE	AN	Tue, Dec 1, 2009	17.65	18.15	17.59	17.70
2682	NYSE	AN	Mon, Nov 30, 2009	17.41	17.69	17.26	17.65
2681	NYSE	AN	Fri, Nov 27, 2009	17.22	17.78	16.99	17.44
2680	NYSE	AN	Wed, Nov 25, 2009	17.50	17.69	17.44	17.63
2679	NYSE	AN	Tue, Nov 24, 2009	17.65	17.77	17.37	17.45
2678	NYSE	AN	Mon, Nov 23, 2009	18.07	18.23	17.68	17.75
2677	NYSE	AN	Fri, Nov 20, 2009	17.92	18.33	17.64	17.78
2676	NYSE	AN	Thu, Nov 19, 2009	18.30	18.37	17.80	18.03
2675	NYSE	AN	Wed, Nov 18, 2009	18.53	18.66	18.34	18.47
2674	NYSE	AN	Tue, Nov 17, 2009	18.82	18.82	18.21	18.59
2673	NYSE	AN	Mon, Nov 16, 2009	18.46	18.90	18.36	18.72
2672	NYSE	AN	Fri, Nov 13, 2009	18.43	18.66	18.09	18.28
2671	NYSE	AN	Thu, Nov 12, 2009	18.71	18.79	18.20	18.36
2670	NYSE	AN	Wed, Nov 11, 2009	18.98	19.22	18.66	18.75
2669	NYSE	AN	Tue, Nov 10, 2009	19.08	19.08	18.50	18.76
2668	NYSE	AN	Mon, Nov 9, 2009	18.75	19.17	18.56	19.11
2667	NYSE	AN	Fri, Nov 6, 2009	17.98	18.62	17.92	18.56
2666	NYSE	AN	Thu, Nov 5, 2009	17.91	18.73	17.91	18.02
2665	NYSE	AN	Wed, Nov 4, 2009	18.19	18.87	18.10	18.20
2664	NYSE	AN	Tue, Nov 3, 2009	17.58	18.26	17.34	18.08
2663	NYSE	AN	Mon, Nov 2, 2009	17.22	17.82	17.13	17.56
2662	NYSE	AN	Fri, Oct 30, 2009	18.02	18.15	17.10	17.24
2661	NYSE	AN	Thu, Oct 29, 2009	18.45	18.62	17.09	18.09
2660	NYSE	AN	Wed, Oct 28, 2009	18.90	18.99	18.01	18.09
2659	NYSE	AN	Tue, Oct 27, 2009	19.90	19.90	18.69	18.78
2658	NYSE	AN	Mon, Oct 26, 2009	20.46	20.88	19.91	20.04
2657	NYSE	AN	Fri, Oct 23, 2009	21.38	21.38	20.50	20.53
2656	NYSE	AN	Thu, Oct 22, 2009	20.46	21.32	20.22	21.17
2655	NYSE	AN	Wed, Oct 21, 2009	20.41	21.60	20.36	20.56
2654	NYSE	AN	Tue, Oct 20, 2009	20.75	20.75	20.35	20.56
2653	NYSE	AN	Mon, Oct 19, 2009	20.32	20.89	20.30	20.74
2652	NYSE	AN	Fri, Oct 16, 2009	19.64	20.12	19.35	19.69
2651	NYSE	AN	Thu, Oct 15, 2009	19.62	19.88	19.37	19.80
2650	NYSE	AN	Wed, Oct 14, 2009	18.72	19.71	18.72	19.53
2649	NYSE	AN	Tue, Oct 13, 2009	18.21	18.47	18.05	18.29
2648	NYSE	AN	Mon, Oct 12, 2009	18.20	18.65	18.14	18.25
2647	NYSE	AN	Fri, Oct 9, 2009	18.11	18.15	17.84	17.99
2646	NYSE	AN	Thu, Oct 8, 2009	18.14	18.59	18.00	18.09
2645	NYSE	AN	Wed, Oct 7, 2009	17.93	18.18	17.76	18.04
2644	NYSE	AN	Tue, Oct 6, 2009	17.80	18.25	17.71	17.95
2643	NYSE	AN	Mon, Oct 5, 2009	17.28	17.88	17.24	17.73
2642	NYSE	AN	Fri, Oct 2, 2009	17.16	17.41	16.68	17.25
2641	NYSE	AN	Thu, Oct 1, 2009	17.83	18.06	17.25	17.40
2640	NYSE	AN	Wed, Sep 30, 2009	17.94	18.30	17.52	18.08
2639	NYSE	AN	Tue, Sep 29, 2009	17.78	18.25	17.73	17.99
2638	NYSE	AN	Mon, Sep 28, 2009	17.62	17.96	17.57	17.81
2637	NYSE	AN	Fri, Sep 25, 2009	17.47	17.87	17.40	17.66
2636	NYSE	AN	Thu, Sep 24, 2009	17.79	17.95	17.35	17.52
2635	NYSE	AN	Wed, Sep 23, 2009	18.25	18.25	17.76	17.76
2634	NYSE	AN	Tue, Sep 22, 2009	18.29	18.57	18.12	18.18
2633	NYSE	AN	Mon, Sep 21, 2009	17.66	18.17	17.49	17.93
2632	NYSE	AN	Fri, Sep 18, 2009	17.93	18.03	17.68	17.92
2631	NYSE	AN	Thu, Sep 17, 2009	18.28	18.35	17.58	17.80
2630	NYSE	AN	Wed, Sep 16, 2009	18.49	18.49	18.00	18.40
2629	NYSE	AN	Tue, Sep 15, 2009	17.98	18.49	17.77	18.42
2628	NYSE	AN	Mon, Sep 14, 2009	17.65	17.92	17.38	17.81
2627	NYSE	AN	Fri, Sep 11, 2009	18.34	18.53	17.74	17.86
2626	NYSE	AN	Thu, Sep 10, 2009	18.31	18.60	18.05	18.46
2625	NYSE	AN	Wed, Sep 9, 2009	18.33	18.64	18.05	18.32
2624	NYSE	AN	Tue, Sep 8, 2009	17.85	18.34	17.68	18.26
2623	NYSE	AN	Fri, Sep 4, 2009	17.99	17.99	17.44	17.67
2622	NYSE	AN	Thu, Sep 3, 2009	17.83	18.05	17.59	17.89
2621	NYSE	AN	Wed, Sep 2, 2009	17.82	17.90	17.25	17.75
2620	NYSE	AN	Tue, Sep 1, 2009	18.86	19.34	17.98	18.02
2619	NYSE	AN	Mon, Aug 31, 2009	19.40	19.47	18.81	18.98
2618	NYSE	AN	Fri, Aug 28, 2009	20.02	20.12	19.44	19.63
2617	NYSE	AN	Thu, Aug 27, 2009	19.64	19.95	19.19	19.73
2616	NYSE	AN	Wed, Aug 26, 2009	19.58	20.00	19.33	19.74
2615	NYSE	AN	Tue, Aug 25, 2009	18.57	19.89	18.57	19.57
2614	NYSE	AN	Mon, Aug 24, 2009	19.16	19.26	18.48	18.51
2613	NYSE	AN	Fri, Aug 21, 2009	19.26	19.29	18.86	19.11
2612	NYSE	AN	Thu, Aug 20, 2009	19.27	19.49	18.90	19.10
2611	NYSE	AN	Wed, Aug 19, 2009	18.69	19.40	18.61	19.21
2610	NYSE	AN	Tue, Aug 18, 2009	18.77	19.09	18.66	18.90
2609	NYSE	AN	Mon, Aug 17, 2009	18.49	19.18	18.16	18.72
2608	NYSE	AN	Fri, Aug 14, 2009	19.30	19.30	18.37	18.49
2607	NYSE	AN	Thu, Aug 13, 2009	19.35	19.43	18.60	19.27
2606	NYSE	AN	Wed, Aug 12, 2009	18.98	19.50	18.98	19.30
2605	NYSE	AN	Tue, Aug 11, 2009	19.10	19.18	18.66	19.06
2604	NYSE	AN	Mon, Aug 10, 2009	19.78	19.86	18.95	19.19
2603	NYSE	AN	Fri, Aug 7, 2009	19.77	20.28	19.31	19.98
2602	NYSE	AN	Thu, Aug 6, 2009	19.45	20.13	19.39	19.47
2601	NYSE	AN	Wed, Aug 5, 2009	19.69	19.80	19.31	19.50
2600	NYSE	AN	Tue, Aug 4, 2009	20.60	20.60	19.55	19.68
2599	NYSE	AN	Mon, Aug 3, 2009	21.15	21.25	20.45	20.69
2598	NYSE	AN	Fri, Jul 31, 2009	20.47	20.73	19.67	20.68
2597	NYSE	AN	Thu, Jul 30, 2009	20.28	21.33	20.22	20.63
2596	NYSE	AN	Wed, Jul 29, 2009	19.74	20.24	19.41	20.20
2595	NYSE	AN	Tue, Jul 28, 2009	19.56	19.82	19.38	19.67
2594	NYSE	AN	Mon, Jul 27, 2009	20.03	20.03	19.39	19.75
2593	NYSE	AN	Fri, Jul 24, 2009	19.49	20.05	19.39	20.01
2592	NYSE	AN	Thu, Jul 23, 2009	19.02	19.97	18.95	19.59
2591	NYSE	AN	Wed, Jul 22, 2009	18.65	19.29	18.65	18.89
2590	NYSE	AN	Tue, Jul 21, 2009	18.70	18.88	18.31	18.82
2589	NYSE	AN	Mon, Jul 20, 2009	18.30	18.70	18.08	18.69
2588	NYSE	AN	Fri, Jul 17, 2009	18.15	18.45	17.91	18.23
2587	NYSE	AN	Thu, Jul 16, 2009	18.02	18.15	17.53	18.10
2586	NYSE	AN	Wed, Jul 15, 2009	17.80	18.19	17.68	18.04
2585	NYSE	AN	Tue, Jul 14, 2009	17.39	17.77	17.38	17.57
2584	NYSE	AN	Mon, Jul 13, 2009	16.65	17.36	16.43	17.33
2583	NYSE	AN	Fri, Jul 10, 2009	16.54	16.91	16.14	16.53
2582	NYSE	AN	Thu, Jul 9, 2009	16.97	17.05	16.54	16.70
2581	NYSE	AN	Wed, Jul 8, 2009	16.50	16.98	16.07	16.83
2580	NYSE	AN	Tue, Jul 7, 2009	16.75	17.09	16.31	16.35
2579	NYSE	AN	Mon, Jul 6, 2009	16.75	17.43	16.52	16.95
2578	NYSE	AN	Thu, Jul 2, 2009	17.32	17.62	16.69	16.88
2577	NYSE	AN	Wed, Jul 1, 2009	17.36	18.17	17.31	17.77
2576	NYSE	AN	Tue, Jun 30, 2009	17.62	17.92	17.17	17.35
2575	NYSE	AN	Mon, Jun 29, 2009	17.28	17.78	16.93	17.55
2574	NYSE	AN	Fri, Jun 26, 2009	16.85	17.33	16.74	17.23
2573	NYSE	AN	Thu, Jun 25, 2009	15.93	17.03	15.90	16.96
2572	NYSE	AN	Wed, Jun 24, 2009	16.22	16.47	15.92	16.05
2571	NYSE	AN	Tue, Jun 23, 2009	16.53	16.53	16.05	16.10
2570	NYSE	AN	Mon, Jun 22, 2009	16.87	16.95	16.51	16.57
2569	NYSE	AN	Fri, Jun 19, 2009	16.98	17.26	16.78	17.06
2568	NYSE	AN	Thu, Jun 18, 2009	16.41	16.83	16.07	16.76
2567	NYSE	AN	Wed, Jun 17, 2009	16.24	16.73	15.84	16.48
2566	NYSE	AN	Tue, Jun 16, 2009	17.27	17.30	16.14	16.26
2565	NYSE	AN	Mon, Jun 15, 2009	17.36	17.50	16.80	17.10
2564	NYSE	AN	Fri, Jun 12, 2009	17.87	18.00	17.31	17.57
2563	NYSE	AN	Thu, Jun 11, 2009	17.99	18.41	17.72	17.93
2562	NYSE	AN	Wed, Jun 10, 2009	18.05	18.92	17.83	18.05
2561	NYSE	AN	Tue, Jun 9, 2009	17.69	18.01	17.53	17.78
2560	NYSE	AN	Mon, Jun 8, 2009	17.34	18.04	16.97	17.84
2559	NYSE	AN	Fri, Jun 5, 2009	17.57	18.12	17.33	17.44
2558	NYSE	AN	Thu, Jun 4, 2009	17.50	17.50	16.82	17.38
2557	NYSE	AN	Wed, Jun 3, 2009	17.52	17.61	17.08	17.37
2556	NYSE	AN	Tue, Jun 2, 2009	16.98	17.75	16.87	17.62
2555	NYSE	AN	Mon, Jun 1, 2009	16.10	17.09	16.10	16.99
2554	NYSE	AN	Fri, May 29, 2009	15.63	16.04	15.48	15.88
2553	NYSE	AN	Thu, May 28, 2009	15.89	16.33	15.13	15.56
2552	NYSE	AN	Wed, May 27, 2009	16.29	16.52	15.58	15.68
2551	NYSE	AN	Tue, May 26, 2009	15.11	16.33	14.95	16.26
2550	NYSE	AN	Fri, May 22, 2009	15.26	15.62	14.94	15.23
2549	NYSE	AN	Thu, May 21, 2009	15.08	15.36	14.90	15.09
2548	NYSE	AN	Wed, May 20, 2009	16.29	16.75	15.24	15.39
2547	NYSE	AN	Tue, May 19, 2009	15.89	16.40	15.36	16.15
2546	NYSE	AN	Mon, May 18, 2009	14.92	15.74	14.92	15.66
2545	NYSE	AN	Fri, May 15, 2009	15.56	16.59	15.37	15.97
2544	NYSE	AN	Thu, May 14, 2009	15.07	15.79	14.88	15.46
2543	NYSE	AN	Wed, May 13, 2009	15.46	15.65	14.84	15.06
2542	NYSE	AN	Tue, May 12, 2009	16.49	16.61	15.36	15.92
2541	NYSE	AN	Mon, May 11, 2009	16.35	16.78	15.89	16.24
2540	NYSE	AN	Fri, May 8, 2009	17.25	17.29	16.33	16.63
2539	NYSE	AN	Thu, May 7, 2009	17.49	17.74	16.73	16.92
2538	NYSE	AN	Wed, May 6, 2009	17.49	17.50	16.60	17.27
2537	NYSE	AN	Tue, May 5, 2009	17.59	17.59	16.66	17.39
2536	NYSE	AN	Mon, May 4, 2009	17.68	18.13	17.20	17.56
2535	NYSE	AN	Fri, May 1, 2009	17.61	17.83	17.20	17.43
2534	NYSE	AN	Thu, Apr 30, 2009	18.05	18.57	17.41	17.71
2533	NYSE	AN	Wed, Apr 29, 2009	17.64	18.10	17.57	17.86
2532	NYSE	AN	Tue, Apr 28, 2009	16.88	17.75	16.83	17.47
2531	NYSE	AN	Mon, Apr 27, 2009	15.91	17.25	15.91	16.95
2530	NYSE	AN	Fri, Apr 24, 2009	17.00	17.20	16.19	16.19
2529	NYSE	AN	Thu, Apr 23, 2009	16.99	17.33	15.91	16.94
2528	NYSE	AN	Wed, Apr 22, 2009	15.00	15.78	14.73	15.37
2527	NYSE	AN	Tue, Apr 21, 2009	14.81	15.12	14.39	15.00
2526	NYSE	AN	Mon, Apr 20, 2009	16.12	16.12	15.07	15.69
2525	NYSE	AN	Fri, Apr 17, 2009	16.38	16.87	15.98	16.64
2524	NYSE	AN	Thu, Apr 16, 2009	15.92	16.51	15.65	16.31
2523	NYSE	AN	Wed, Apr 15, 2009	15.45	16.00	15.38	15.72
2522	NYSE	AN	Tue, Apr 14, 2009	15.56	15.85	15.13	15.66
2521	NYSE	AN	Mon, Apr 13, 2009	15.96	16.38	15.34	16.21
2520	NYSE	AN	Thu, Apr 9, 2009	15.67	16.01	15.52	16.00
2519	NYSE	AN	Wed, Apr 8, 2009	14.81	15.40	14.59	15.24
2518	NYSE	AN	Tue, Apr 7, 2009	14.96	15.17	14.64	14.69
2517	NYSE	AN	Mon, Apr 6, 2009	15.23	15.67	14.64	15.35
2516	NYSE	AN	Fri, Apr 3, 2009	15.09	15.46	14.75	15.38
2515	NYSE	AN	Thu, Apr 2, 2009	14.37	15.83	14.37	15.15
2514	NYSE	AN	Wed, Apr 1, 2009	13.61	14.08	13.40	13.97
2513	NYSE	AN	Tue, Mar 31, 2009	14.03	14.24	13.41	13.88
2512	NYSE	AN	Mon, Mar 30, 2009	13.78	13.98	13.23	13.85
2511	NYSE	AN	Fri, Mar 27, 2009	13.99	14.63	13.82	14.29
2510	NYSE	AN	Thu, Mar 26, 2009	13.83	14.50	13.76	14.08
2509	NYSE	AN	Wed, Mar 25, 2009	13.21	14.61	13.16	13.74
2508	NYSE	AN	Tue, Mar 24, 2009	12.84	13.55	12.72	13.04
2507	NYSE	AN	Mon, Mar 23, 2009	12.39	13.03	11.56	13.03
2506	NYSE	AN	Fri, Mar 20, 2009	13.07	13.28	11.70	12.07
2505	NYSE	AN	Thu, Mar 19, 2009	14.10	14.13	13.45	13.70
2504	NYSE	AN	Wed, Mar 18, 2009	12.69	13.82	12.64	13.50
2503	NYSE	AN	Tue, Mar 17, 2009	11.74	12.81	11.74	12.79
2502	NYSE	AN	Mon, Mar 16, 2009	12.26	12.39	11.80	11.85
2501	NYSE	AN	Fri, Mar 13, 2009	11.95	12.29	11.75	12.10
2500	NYSE	AN	Thu, Mar 12, 2009	11.69	11.91	11.34	11.78
2499	NYSE	AN	Wed, Mar 11, 2009	11.42	11.89	11.26	11.51
2498	NYSE	AN	Tue, Mar 10, 2009	10.71	11.40	10.50	11.22
2497	NYSE	AN	Mon, Mar 9, 2009	9.55	10.63	9.52	10.40
2496	NYSE	AN	Fri, Mar 6, 2009	9.73	9.93	9.31	9.72
2495	NYSE	AN	Thu, Mar 5, 2009	9.21	9.64	9.21	9.47
2494	NYSE	AN	Wed, Mar 4, 2009	9.92	10.10	9.25	9.64
2493	NYSE	AN	Tue, Mar 3, 2009	10.18	10.31	9.40	9.72
2492	NYSE	AN	Mon, Mar 2, 2009	9.75	10.12	9.60	9.92
2491	NYSE	AN	Fri, Feb 27, 2009	9.79	10.44	9.79	9.98
2490	NYSE	AN	Thu, Feb 26, 2009	10.25	10.70	10.09	10.17
2489	NYSE	AN	Wed, Feb 25, 2009	10.04	10.54	9.59	10.15
2488	NYSE	AN	Tue, Feb 24, 2009	9.67	10.29	9.67	10.14
2487	NYSE	AN	Mon, Feb 23, 2009	9.91	10.14	9.50	9.57
2486	NYSE	AN	Fri, Feb 20, 2009	9.88	10.07	9.51	9.78
2485	NYSE	AN	Thu, Feb 19, 2009	10.22	10.55	10.04	10.14
2484	NYSE	AN	Wed, Feb 18, 2009	10.25	10.51	10.02	10.20
2483	NYSE	AN	Tue, Feb 17, 2009	10.44	10.90	9.45	10.16
2482	NYSE	AN	Fri, Feb 13, 2009	10.97	11.04	10.59	10.68
2481	NYSE	AN	Thu, Feb 12, 2009	10.76	11.14	10.14	11.03
2480	NYSE	AN	Wed, Feb 11, 2009	10.80	11.11	10.48	10.86
2479	NYSE	AN	Tue, Feb 10, 2009	11.17	11.84	10.67	10.71
2478	NYSE	AN	Mon, Feb 9, 2009	11.50	11.63	11.05	11.33
2477	NYSE	AN	Fri, Feb 6, 2009	10.57	11.97	10.50	11.38
2476	NYSE	AN	Thu, Feb 5, 2009	9.92	10.60	9.69	10.30
2475	NYSE	AN	Wed, Feb 4, 2009	9.78	10.00	9.44	9.86
2474	NYSE	AN	Tue, Feb 3, 2009	9.33	9.89	9.25	9.73
2473	NYSE	AN	Mon, Feb 2, 2009	9.04	9.76	8.88	9.36
2472	NYSE	AN	Fri, Jan 30, 2009	9.57	9.91	9.06	9.28
2471	NYSE	AN	Thu, Jan 29, 2009	9.70	10.65	9.47	9.67
2470	NYSE	AN	Wed, Jan 28, 2009	9.00	9.40	8.65	9.24
2469	NYSE	AN	Tue, Jan 27, 2009	8.90	9.18	8.51	8.79
2468	NYSE	AN	Mon, Jan 26, 2009	8.12	9.05	8.07	8.97
2467	NYSE	AN	Fri, Jan 23, 2009	7.77	8.40	7.62	8.14
2466	NYSE	AN	Thu, Jan 22, 2009	7.87	8.37	7.79	8.06
2465	NYSE	AN	Wed, Jan 21, 2009	7.87	8.46	7.67	8.11
2464	NYSE	AN	Tue, Jan 20, 2009	8.41	8.64	7.80	7.91
2463	NYSE	AN	Fri, Jan 16, 2009	8.58	8.80	8.15	8.42
2462	NYSE	AN	Thu, Jan 15, 2009	8.24	8.68	7.70	8.35
2461	NYSE	AN	Wed, Jan 14, 2009	8.80	8.82	8.03	8.09
2460	NYSE	AN	Tue, Jan 13, 2009	8.77	9.37	8.55	8.97
2459	NYSE	AN	Mon, Jan 12, 2009	9.54	9.75	8.80	8.96
2458	NYSE	AN	Fri, Jan 9, 2009	9.93	9.99	9.26	9.65
2457	NYSE	AN	Thu, Jan 8, 2009	9.83	9.95	9.00	9.84
2456	NYSE	AN	Wed, Jan 7, 2009	10.75	10.84	9.75	9.86
2455	NYSE	AN	Tue, Jan 6, 2009	11.00	11.36	10.84	11.00
2454	NYSE	AN	Mon, Jan 5, 2009	10.55	10.99	10.29	10.90
2453	NYSE	AN	Fri, Jan 2, 2009	9.88	10.73	9.88	10.64
2452	NYSE	AN	Wed, Dec 31, 2008	9.40	10.50	9.29	9.88
2451	NYSE	AN	Tue, Dec 30, 2008	8.70	9.47	8.66	9.45
2450	NYSE	AN	Mon, Dec 29, 2008	8.65	8.78	8.41	8.57
2449	NYSE	AN	Fri, Dec 26, 2008	8.71	8.93	8.41	8.56
2448	NYSE	AN	Wed, Dec 24, 2008	8.52	8.80	8.19	8.75
2447	NYSE	AN	Tue, Dec 23, 2008	8.51	9.02	8.21	8.32
2446	NYSE	AN	Mon, Dec 22, 2008	9.59	9.81	8.55	8.75
2445	NYSE	AN	Fri, Dec 19, 2008	9.75	10.03	9.45	9.65
2444	NYSE	AN	Thu, Dec 18, 2008	9.59	9.99	9.28	9.63
2443	NYSE	AN	Wed, Dec 17, 2008	9.44	9.90	9.25	9.69
2442	NYSE	AN	Tue, Dec 16, 2008	8.95	9.81	8.82	9.61
2441	NYSE	AN	Mon, Dec 15, 2008	9.00	9.11	8.54	8.77
2440	NYSE	AN	Fri, Dec 12, 2008	8.33	9.24	8.26	8.88
2439	NYSE	AN	Thu, Dec 11, 2008	10.07	10.16	9.43	9.50
2438	NYSE	AN	Wed, Dec 10, 2008	10.07	10.48	9.70	10.27
2437	NYSE	AN	Tue, Dec 9, 2008	10.04	10.28	9.56	9.68
2436	NYSE	AN	Mon, Dec 8, 2008	9.85	10.55	9.76	10.16
2435	NYSE	AN	Fri, Dec 5, 2008	9.01	9.59	8.68	9.51
2434	NYSE	AN	Thu, Dec 4, 2008	9.14	10.22	8.93	9.30
2433	NYSE	AN	Wed, Dec 3, 2008	8.91	9.25	8.47	9.25
2432	NYSE	AN	Tue, Dec 2, 2008	8.40	9.31	8.40	9.17
2431	NYSE	AN	Mon, Dec 1, 2008	8.51	8.67	7.98	8.55
2430	NYSE	AN	Fri, Nov 28, 2008	8.00	8.67	7.96	8.54
2429	NYSE	AN	Wed, Nov 26, 2008	7.65	8.32	7.57	8.20
2428	NYSE	AN	Tue, Nov 25, 2008	7.77	8.40	7.37	7.75
2427	NYSE	AN	Mon, Nov 24, 2008	6.60	7.78	6.34	7.56
2426	NYSE	AN	Fri, Nov 21, 2008	6.42	6.70	6.07	6.45
2425	NYSE	AN	Thu, Nov 20, 2008	6.05	6.98	5.80	6.25
2424	NYSE	AN	Wed, Nov 19, 2008	6.14	6.69	5.96	6.17
2423	NYSE	AN	Tue, Nov 18, 2008	6.27	6.63	6.02	6.14
2422	NYSE	AN	Mon, Nov 17, 2008	6.25	6.50	6.02	6.16
2421	NYSE	AN	Fri, Nov 14, 2008	7.05	8.13	6.10	6.35
2420	NYSE	AN	Thu, Nov 13, 2008	6.00	7.28	5.76	7.28
2419	NYSE	AN	Wed, Nov 12, 2008	6.13	6.20	5.79	5.96
2418	NYSE	AN	Tue, Nov 11, 2008	6.00	6.45	5.72	6.13
2417	NYSE	AN	Mon, Nov 10, 2008	6.54	6.93	6.09	6.15
2416	NYSE	AN	Fri, Nov 7, 2008	6.03	7.88	5.93	6.55
2415	NYSE	AN	Thu, Nov 6, 2008	5.88	6.22	5.37	5.77
2414	NYSE	AN	Wed, Nov 5, 2008	6.80	6.87	5.84	6.09
2413	NYSE	AN	Tue, Nov 4, 2008	6.88	6.97	6.46	6.97
2412	NYSE	AN	Mon, Nov 3, 2008	6.92	6.92	6.47	6.50
2411	NYSE	AN	Fri, Oct 31, 2008	6.58	7.33	6.25	6.87
2410	NYSE	AN	Thu, Oct 30, 2008	6.09	6.60	6.03	6.52
2409	NYSE	AN	Wed, Oct 29, 2008	5.18	6.68	5.13	5.86
2408	NYSE	AN	Tue, Oct 28, 2008	4.32	5.05	4.25	5.05
2407	NYSE	AN	Mon, Oct 27, 2008	4.47	4.50	4.18	4.21
2406	NYSE	AN	Fri, Oct 24, 2008	4.75	4.86	3.97	4.43
2405	NYSE	AN	Thu, Oct 23, 2008	6.14	6.14	4.93	5.15
2404	NYSE	AN	Wed, Oct 22, 2008	6.95	6.95	5.60	5.96
2403	NYSE	AN	Tue, Oct 21, 2008	7.30	7.37	6.93	6.96
2402	NYSE	AN	Mon, Oct 20, 2008	7.47	7.62	6.71	7.50
2401	NYSE	AN	Fri, Oct 17, 2008	6.70	7.52	6.50	7.34
2400	NYSE	AN	Thu, Oct 16, 2008	6.95	7.15	6.51	6.95
2399	NYSE	AN	Wed, Oct 15, 2008	7.42	7.42	6.85	6.91
2398	NYSE	AN	Tue, Oct 14, 2008	8.39	8.39	7.21	7.67
2397	NYSE	AN	Mon, Oct 13, 2008	8.29	9.27	7.61	7.90
2396	NYSE	AN	Fri, Oct 10, 2008	7.97	9.36	7.03	8.10
2395	NYSE	AN	Thu, Oct 9, 2008	10.01	10.08	8.50	8.55
2394	NYSE	AN	Wed, Oct 8, 2008	10.00	10.60	9.93	10.02
2393	NYSE	AN	Tue, Oct 7, 2008	10.69	10.75	10.09	10.25
2392	NYSE	AN	Mon, Oct 6, 2008	10.42	11.15	10.18	10.46
2391	NYSE	AN	Fri, Oct 3, 2008	11.00	11.20	10.30	10.93
2390	NYSE	AN	Thu, Oct 2, 2008	11.38	11.54	10.18	10.70
2389	NYSE	AN	Wed, Oct 1, 2008	11.40	11.70	11.09	11.49
2388	NYSE	AN	Tue, Sep 30, 2008	11.08	12.12	11.00	11.24
2387	NYSE	AN	Mon, Sep 29, 2008	12.95	14.40	10.75	10.75
2386	NYSE	AN	Fri, Sep 26, 2008	13.00	13.25	12.55	12.83
2385	NYSE	AN	Thu, Sep 25, 2008	12.70	13.34	12.62	13.04
2384	NYSE	AN	Wed, Sep 24, 2008	12.83	13.12	12.46	12.70
2383	NYSE	AN	Tue, Sep 23, 2008	12.31	13.09	12.31	12.61
2382	NYSE	AN	Mon, Sep 22, 2008	13.23	13.24	12.22	12.31
2381	NYSE	AN	Fri, Sep 19, 2008	13.20	19.59	13.00	13.32
2380	NYSE	AN	Thu, Sep 18, 2008	12.00	13.43	11.77	13.30
2379	NYSE	AN	Wed, Sep 17, 2008	12.47	12.77	11.47	11.74
2378	NYSE	AN	Tue, Sep 16, 2008	12.18	12.77	11.91	12.71
2377	NYSE	AN	Mon, Sep 15, 2008	11.81	12.71	11.76	12.25
2376	NYSE	AN	Fri, Sep 12, 2008	12.58	12.81	12.25	12.40
2375	NYSE	AN	Thu, Sep 11, 2008	12.37	12.74	12.00	12.73
2374	NYSE	AN	Wed, Sep 10, 2008	13.14	13.33	12.16	12.62
2373	NYSE	AN	Tue, Sep 9, 2008	13.41	13.94	12.97	13.09
2372	NYSE	AN	Mon, Sep 8, 2008	12.43	13.36	12.43	13.33
2371	NYSE	AN	Fri, Sep 5, 2008	11.92	12.31	11.42	12.28
2370	NYSE	AN	Thu, Sep 4, 2008	12.58	12.58	12.00	12.14
2369	NYSE	AN	Wed, Sep 3, 2008	12.11	12.88	11.86	12.64
2368	NYSE	AN	Tue, Sep 2, 2008	11.66	12.29	11.56	12.02
2367	NYSE	AN	Fri, Aug 29, 2008	11.24	11.67	11.19	11.35
2366	NYSE	AN	Thu, Aug 28, 2008	11.90	11.90	11.41	11.48
2365	NYSE	AN	Wed, Aug 27, 2008	11.22	11.73	11.20	11.68
2364	NYSE	AN	Tue, Aug 26, 2008	11.30	11.44	11.00	11.24
2363	NYSE	AN	Mon, Aug 25, 2008	11.82	11.91	11.30	11.41
2362	NYSE	AN	Fri, Aug 22, 2008	11.50	11.98	11.40	11.93
2361	NYSE	AN	Thu, Aug 21, 2008	11.06	11.55	10.94	11.49
2360	NYSE	AN	Wed, Aug 20, 2008	10.98	11.42	10.76	11.32
2359	NYSE	AN	Tue, Aug 19, 2008	11.81	11.92	10.97	11.05
2358	NYSE	AN	Mon, Aug 18, 2008	12.31	12.57	11.80	11.93
2357	NYSE	AN	Fri, Aug 15, 2008	12.80	12.80	11.54	12.37
2356	NYSE	AN	Thu, Aug 14, 2008	11.27	12.27	11.22	11.97
2355	NYSE	AN	Wed, Aug 13, 2008	11.83	11.95	11.06	11.44
2354	NYSE	AN	Tue, Aug 12, 2008	12.50	12.50	11.77	11.86
2353	NYSE	AN	Mon, Aug 11, 2008	11.85	12.82	11.53	12.16
2352	NYSE	AN	Fri, Aug 8, 2008	10.98	11.95	10.79	11.87
2351	NYSE	AN	Thu, Aug 7, 2008	11.70	11.88	10.95	11.09
2350	NYSE	AN	Wed, Aug 6, 2008	11.18	11.39	10.83	11.39
2349	NYSE	AN	Tue, Aug 5, 2008	10.85	11.72	10.57	11.50
2348	NYSE	AN	Mon, Aug 4, 2008	10.49	10.55	10.15	10.45
2347	NYSE	AN	Fri, Aug 1, 2008	10.40	10.50	10.00	10.39
2346	NYSE	AN	Thu, Jul 31, 2008	10.08	10.65	10.07	10.32
2345	NYSE	AN	Wed, Jul 30, 2008	10.59	11.10	9.96	10.17
2344	NYSE	AN	Tue, Jul 29, 2008	9.76	10.56	9.70	10.43
2343	NYSE	AN	Mon, Jul 28, 2008	9.64	10.12	9.50	9.62
2342	NYSE	AN	Fri, Jul 25, 2008	10.64	10.79	9.52	9.75
2341	NYSE	AN	Thu, Jul 24, 2008	9.65	11.05	9.65	10.43
2340	NYSE	AN	Wed, Jul 23, 2008	9.28	10.43	9.13	9.39
2339	NYSE	AN	Tue, Jul 22, 2008	8.36	9.18	8.25	9.17
2338	NYSE	AN	Mon, Jul 21, 2008	8.21	8.55	8.15	8.36
2337	NYSE	AN	Fri, Jul 18, 2008	8.37	8.56	7.92	8.25
2336	NYSE	AN	Thu, Jul 17, 2008	8.15	8.90	7.95	8.64
2335	NYSE	AN	Wed, Jul 16, 2008	7.52	8.13	7.36	8.00
2334	NYSE	AN	Tue, Jul 15, 2008	7.96	7.96	7.30	7.57
2333	NYSE	AN	Mon, Jul 14, 2008	8.31	8.31	7.85	8.10
2332	NYSE	AN	Fri, Jul 11, 2008	8.51	8.54	8.02	8.09
2331	NYSE	AN	Thu, Jul 10, 2008	9.00	9.31	8.64	8.70
2330	NYSE	AN	Wed, Jul 9, 2008	9.30	9.35	8.85	8.90
2329	NYSE	AN	Tue, Jul 8, 2008	8.97	9.25	8.75	9.22
2328	NYSE	AN	Mon, Jul 7, 2008	9.01	9.17	8.84	8.97
2327	NYSE	AN	Thu, Jul 3, 2008	9.61	9.65	8.94	8.98
2326	NYSE	AN	Wed, Jul 2, 2008	10.14	10.25	9.41	9.44
2325	NYSE	AN	Tue, Jul 1, 2008	9.93	10.06	9.56	9.92
2324	NYSE	AN	Mon, Jun 30, 2008	10.26	10.64	10.00	10.02
2323	NYSE	AN	Fri, Jun 27, 2008	10.64	10.85	10.44	10.44
2322	NYSE	AN	Thu, Jun 26, 2008	11.39	11.39	10.71	10.71
2321	NYSE	AN	Wed, Jun 25, 2008	11.32	12.01	11.23	11.50
2320	NYSE	AN	Tue, Jun 24, 2008	11.65	11.67	11.23	11.30
2319	NYSE	AN	Mon, Jun 23, 2008	12.05	12.07	11.54	11.64
2318	NYSE	AN	Fri, Jun 20, 2008	12.77	12.82	11.93	11.97
2317	NYSE	AN	Thu, Jun 19, 2008	12.82	12.93	12.59	12.71
2316	NYSE	AN	Wed, Jun 18, 2008	13.21	13.25	12.65	12.80
2315	NYSE	AN	Tue, Jun 17, 2008	14.05	14.06	13.52	13.52
2314	NYSE	AN	Mon, Jun 16, 2008	13.93	14.08	13.64	13.98
2313	NYSE	AN	Fri, Jun 13, 2008	13.87	14.05	13.71	13.91
2312	NYSE	AN	Thu, Jun 12, 2008	13.56	14.12	13.56	13.72
2311	NYSE	AN	Wed, Jun 11, 2008	13.76	13.87	13.59	13.59
2310	NYSE	AN	Tue, Jun 10, 2008	13.91	14.15	13.60	13.96
2309	NYSE	AN	Mon, Jun 9, 2008	14.48	14.60	13.99	14.10
2308	NYSE	AN	Fri, Jun 6, 2008	15.25	15.30	14.45	14.45
2307	NYSE	AN	Thu, Jun 5, 2008	15.43	15.66	15.31	15.47
2306	NYSE	AN	Wed, Jun 4, 2008	15.14	15.45	15.14	15.32
2305	NYSE	AN	Tue, Jun 3, 2008	15.35	15.41	15.14	15.31
2304	NYSE	AN	Mon, Jun 2, 2008	15.79	15.79	15.12	15.34
2303	NYSE	AN	Fri, May 30, 2008	16.10	16.16	15.67	15.79
2302	NYSE	AN	Thu, May 29, 2008	15.80	16.04	15.68	15.93
2301	NYSE	AN	Wed, May 28, 2008	15.99	16.18	15.56	15.80
2300	NYSE	AN	Tue, May 27, 2008	15.59	16.12	15.55	15.94
2299	NYSE	AN	Fri, May 23, 2008	15.66	15.72	15.38	15.51
2298	NYSE	AN	Thu, May 22, 2008	15.51	16.01	15.37	15.72
2297	NYSE	AN	Wed, May 21, 2008	16.23	16.32	15.52	15.60
2296	NYSE	AN	Tue, May 20, 2008	16.26	16.29	15.80	16.08
2295	NYSE	AN	Mon, May 19, 2008	16.43	16.68	16.20	16.37
2294	NYSE	AN	Fri, May 16, 2008	16.52	16.57	16.04	16.46
2293	NYSE	AN	Thu, May 15, 2008	16.90	17.02	16.44	16.99
2292	NYSE	AN	Wed, May 14, 2008	16.60	17.02	16.52	16.86
2291	NYSE	AN	Tue, May 13, 2008	16.75	16.79	16.43	16.52
2290	NYSE	AN	Mon, May 12, 2008	16.08	16.68	16.08	16.67
2289	NYSE	AN	Fri, May 9, 2008	15.89	16.19	15.75	16.03
2288	NYSE	AN	Thu, May 8, 2008	16.21	16.26	15.76	15.94
2287	NYSE	AN	Wed, May 7, 2008	16.46	16.71	16.06	16.12
2286	NYSE	AN	Tue, May 6, 2008	16.37	16.52	16.08	16.47
2285	NYSE	AN	Mon, May 5, 2008	16.55	16.72	16.12	16.60
2284	NYSE	AN	Fri, May 2, 2008	17.14	17.20	16.45	16.57
2283	NYSE	AN	Thu, May 1, 2008	16.10	17.40	16.03	17.00
2282	NYSE	AN	Wed, Apr 30, 2008	16.09	16.45	15.88	16.01
2281	NYSE	AN	Tue, Apr 29, 2008	15.93	16.28	15.88	16.10
2280	NYSE	AN	Mon, Apr 28, 2008	15.60	16.14	15.32	15.96
2279	NYSE	AN	Fri, Apr 25, 2008	15.48	15.97	15.22	15.70
2278	NYSE	AN	Thu, Apr 24, 2008	14.90	15.88	14.67	15.53
2277	NYSE	AN	Wed, Apr 23, 2008	15.31	15.41	14.90	15.11
2276	NYSE	AN	Tue, Apr 22, 2008	15.76	15.76	14.93	15.16
2275	NYSE	AN	Mon, Apr 21, 2008	15.64	15.92	15.47	15.81
2274	NYSE	AN	Fri, Apr 18, 2008	15.49	15.83	15.49	15.70
2273	NYSE	AN	Thu, Apr 17, 2008	15.14	15.23	14.86	15.20
2272	NYSE	AN	Wed, Apr 16, 2008	14.95	15.19	14.81	15.15
2271	NYSE	AN	Tue, Apr 15, 2008	14.81	14.90	14.56	14.79
2270	NYSE	AN	Mon, Apr 14, 2008	14.76	15.04	14.72	14.77
2269	NYSE	AN	Fri, Apr 11, 2008	14.99	15.15	14.78	14.95
2268	NYSE	AN	Thu, Apr 10, 2008	14.93	15.49	14.87	15.20
2267	NYSE	AN	Wed, Apr 9, 2008	15.29	15.53	14.92	14.95
2266	NYSE	AN	Tue, Apr 8, 2008	15.76	15.91	15.38	15.48
2265	NYSE	AN	Mon, Apr 7, 2008	16.10	16.18	15.74	15.86
2264	NYSE	AN	Fri, Apr 4, 2008	15.80	16.20	15.44	15.95
2263	NYSE	AN	Thu, Apr 3, 2008	16.02	16.16	15.65	15.77
2262	NYSE	AN	Wed, Apr 2, 2008	15.88	16.62	15.76	16.29
2261	NYSE	AN	Tue, Apr 1, 2008	15.24	15.92	15.05	15.89
2260	NYSE	AN	Mon, Mar 31, 2008	14.60	15.20	14.53	14.97
2259	NYSE	AN	Fri, Mar 28, 2008	15.30	15.33	14.58	14.65
2258	NYSE	AN	Thu, Mar 27, 2008	15.36	15.56	15.07	15.27
2257	NYSE	AN	Wed, Mar 26, 2008	15.83	15.83	15.23	15.29
2256	NYSE	AN	Tue, Mar 25, 2008	16.24	16.40	15.88	15.91
2255	NYSE	AN	Mon, Mar 24, 2008	15.75	16.37	15.75	16.22
2254	NYSE	AN	Thu, Mar 20, 2008	14.59	15.83	14.44	15.72
2253	NYSE	AN	Wed, Mar 19, 2008	14.49	14.83	14.43	14.56
2252	NYSE	AN	Tue, Mar 18, 2008	13.93	14.47	13.91	14.41
2251	NYSE	AN	Mon, Mar 17, 2008	13.43	13.94	13.40	13.74
2250	NYSE	AN	Fri, Mar 14, 2008	14.32	14.32	13.48	13.74
2249	NYSE	AN	Thu, Mar 13, 2008	13.64	14.13	13.58	14.07
2248	NYSE	AN	Wed, Mar 12, 2008	14.44	14.57	13.81	13.87
2247	NYSE	AN	Tue, Mar 11, 2008	14.00	14.51	13.96	14.51
2246	NYSE	AN	Mon, Mar 10, 2008	14.09	14.12	13.67	13.71
2245	NYSE	AN	Fri, Mar 7, 2008	13.74	14.23	13.71	14.03
2244	NYSE	AN	Thu, Mar 6, 2008	14.70	14.74	13.88	13.88
2243	NYSE	AN	Wed, Mar 5, 2008	14.81	15.16	14.54	14.80
2242	NYSE	AN	Tue, Mar 4, 2008	14.47	14.94	14.27	14.90
2241	NYSE	AN	Mon, Mar 3, 2008	14.29	14.71	14.13	14.62
2240	NYSE	AN	Fri, Feb 29, 2008	14.95	15.07	14.48	14.57
2239	NYSE	AN	Thu, Feb 28, 2008	15.24	15.38	15.02	15.09
2238	NYSE	AN	Wed, Feb 27, 2008	15.96	15.98	15.29	15.48
2237	NYSE	AN	Tue, Feb 26, 2008	15.41	16.23	15.32	16.11
2236	NYSE	AN	Mon, Feb 25, 2008	15.38	15.47	14.98	15.44
2235	NYSE	AN	Fri, Feb 22, 2008	15.31	15.50	14.96	15.46
2234	NYSE	AN	Thu, Feb 21, 2008	15.50	15.70	15.12	15.20
2233	NYSE	AN	Wed, Feb 20, 2008	15.05	15.62	15.01	15.50
2232	NYSE	AN	Tue, Feb 19, 2008	15.40	15.46	14.99	15.15
2231	NYSE	AN	Fri, Feb 15, 2008	15.01	15.14	14.80	15.10
2230	NYSE	AN	Thu, Feb 14, 2008	15.75	15.78	15.03	15.20
2229	NYSE	AN	Wed, Feb 13, 2008	15.55	15.82	15.36	15.62
2228	NYSE	AN	Tue, Feb 12, 2008	15.61	15.83	15.48	15.52
2227	NYSE	AN	Mon, Feb 11, 2008	15.62	15.66	15.15	15.60
2226	NYSE	AN	Fri, Feb 8, 2008	14.63	15.66	14.50	15.51
2225	NYSE	AN	Thu, Feb 7, 2008	14.50	15.36	14.06	14.81
2224	NYSE	AN	Wed, Feb 6, 2008	15.16	15.53	14.82	14.92
2223	NYSE	AN	Tue, Feb 5, 2008	15.27	15.54	14.91	14.99
2222	NYSE	AN	Mon, Feb 4, 2008	16.61	16.61	15.28	15.68
2221	NYSE	AN	Fri, Feb 1, 2008	16.28	16.63	16.05	16.59
2220	NYSE	AN	Thu, Jan 31, 2008	15.20	16.61	15.07	16.27
2219	NYSE	AN	Wed, Jan 30, 2008	15.50	16.00	15.22	15.35
2218	NYSE	AN	Tue, Jan 29, 2008	15.14	15.50	14.71	15.40
2217	NYSE	AN	Mon, Jan 28, 2008	14.24	15.04	13.99	15.03
2216	NYSE	AN	Fri, Jan 25, 2008	14.96	15.28	14.12	14.25
2215	NYSE	AN	Thu, Jan 24, 2008	15.64	15.64	14.71	15.00
2214	NYSE	AN	Wed, Jan 23, 2008	13.14	15.49	12.55	15.47
2213	NYSE	AN	Tue, Jan 22, 2008	11.72	13.36	11.72	13.32
2212	NYSE	AN	Fri, Jan 18, 2008	12.55	12.93	12.38	12.50
2211	NYSE	AN	Thu, Jan 17, 2008	12.54	12.62	12.24	12.33
2210	NYSE	AN	Wed, Jan 16, 2008	12.12	12.56	12.11	12.38
2209	NYSE	AN	Tue, Jan 15, 2008	12.75	12.81	12.18	12.30
2208	NYSE	AN	Mon, Jan 14, 2008	13.21	13.21	12.87	13.02
2207	NYSE	AN	Fri, Jan 11, 2008	13.29	13.36	12.87	12.98
2206	NYSE	AN	Thu, Jan 10, 2008	12.86	13.56	12.80	13.37
2205	NYSE	AN	Wed, Jan 9, 2008	13.20	13.27	12.60	12.98
2204	NYSE	AN	Tue, Jan 8, 2008	13.84	14.03	13.11	13.18
2203	NYSE	AN	Mon, Jan 7, 2008	13.87	14.02	13.66	13.80
2202	NYSE	AN	Fri, Jan 4, 2008	14.52	14.52	13.75	13.90
2201	NYSE	AN	Thu, Jan 3, 2008	15.16	15.18	14.59	14.63
2200	NYSE	AN	Wed, Jan 2, 2008	15.57	15.71	15.08	15.14
2199	NYSE	AN	Mon, Dec 31, 2007	15.55	15.80	15.37	15.66
2198	NYSE	AN	Fri, Dec 28, 2007	15.43	15.58	15.34	15.47
2197	NYSE	AN	Thu, Dec 27, 2007	15.60	15.64	15.39	15.41
2196	NYSE	AN	Wed, Dec 26, 2007	15.63	15.74	15.36	15.63
2195	NYSE	AN	Mon, Dec 24, 2007	15.50	15.67	15.46	15.67
2194	NYSE	AN	Fri, Dec 21, 2007	15.31	15.58	15.15	15.48
2193	NYSE	AN	Thu, Dec 20, 2007	15.13	15.29	14.90	15.18
2192	NYSE	AN	Wed, Dec 19, 2007	14.89	15.11	14.69	15.05
2191	NYSE	AN	Tue, Dec 18, 2007	15.23	15.33	14.65	14.94
2190	NYSE	AN	Mon, Dec 17, 2007	15.16	15.48	15.04	15.15
2189	NYSE	AN	Fri, Dec 14, 2007	15.49	15.57	15.18	15.20
2188	NYSE	AN	Thu, Dec 13, 2007	15.93	15.95	15.44	15.63
2187	NYSE	AN	Wed, Dec 12, 2007	16.32	16.48	15.70	15.96
2186	NYSE	AN	Tue, Dec 11, 2007	16.93	17.06	15.88	15.93
2185	NYSE	AN	Mon, Dec 10, 2007	17.43	17.43	16.65	16.87
2184	NYSE	AN	Fri, Dec 7, 2007	16.79	17.50	16.79	17.42
2183	NYSE	AN	Thu, Dec 6, 2007	16.35	16.78	16.27	16.73
2182	NYSE	AN	Wed, Dec 5, 2007	16.85	16.94	16.23	16.36
2181	NYSE	AN	Tue, Dec 4, 2007	16.28	16.55	16.11	16.49
2180	NYSE	AN	Mon, Dec 3, 2007	16.57	16.60	16.34	16.44
2179	NYSE	AN	Fri, Nov 30, 2007	16.37	16.86	16.36	16.50
2178	NYSE	AN	Thu, Nov 29, 2007	16.76	16.91	16.13	16.21
2177	NYSE	AN	Wed, Nov 28, 2007	16.10	16.93	15.91	16.78
2176	NYSE	AN	Tue, Nov 27, 2007	15.97	16.19	15.52	15.75
2175	NYSE	AN	Mon, Nov 26, 2007	16.40	16.40	15.81	15.86
2174	NYSE	AN	Fri, Nov 23, 2007	16.00	16.40	15.93	16.37
2173	NYSE	AN	Wed, Nov 21, 2007	15.75	16.03	15.65	15.87
2172	NYSE	AN	Tue, Nov 20, 2007	15.93	16.13	15.42	15.85
2171	NYSE	AN	Mon, Nov 19, 2007	16.42	16.48	15.74	15.79
2170	NYSE	AN	Fri, Nov 16, 2007	17.03	17.04	16.38	16.56
2169	NYSE	AN	Thu, Nov 15, 2007	17.05	17.17	16.76	16.84
2168	NYSE	AN	Wed, Nov 14, 2007	17.62	17.75	17.04	17.07
2167	NYSE	AN	Tue, Nov 13, 2007	16.85	17.51	16.75	17.48
2166	NYSE	AN	Mon, Nov 12, 2007	16.60	17.20	16.51	16.68
2165	NYSE	AN	Fri, Nov 9, 2007	16.38	16.81	16.27	16.51
2164	NYSE	AN	Thu, Nov 8, 2007	16.41	16.81	16.27	16.62
2163	NYSE	AN	Wed, Nov 7, 2007	16.26	16.56	16.12	16.17
2162	NYSE	AN	Tue, Nov 6, 2007	16.72	16.81	16.30	16.60
2161	NYSE	AN	Mon, Nov 5, 2007	17.09	17.09	16.73	16.82
2160	NYSE	AN	Fri, Nov 2, 2007	17.45	17.54	16.93	17.16
2159	NYSE	AN	Thu, Nov 1, 2007	17.60	17.81	17.40	17.49
2158	NYSE	AN	Wed, Oct 31, 2007	17.60	18.08	17.48	17.69
2157	NYSE	AN	Tue, Oct 30, 2007	17.26	17.34	17.10	17.20
2156	NYSE	AN	Mon, Oct 29, 2007	17.26	17.49	17.14	17.30
2155	NYSE	AN	Fri, Oct 26, 2007	17.21	17.30	16.91	17.12
2154	NYSE	AN	Thu, Oct 25, 2007	17.51	17.53	16.84	17.10
2153	NYSE	AN	Wed, Oct 24, 2007	17.40	17.98	17.30	17.57
2152	NYSE	AN	Tue, Oct 23, 2007	17.78	17.90	17.12	17.37
2151	NYSE	AN	Mon, Oct 22, 2007	17.00	17.78	16.90	17.76
2150	NYSE	AN	Fri, Oct 19, 2007	17.52	17.64	17.14	17.14
2149	NYSE	AN	Thu, Oct 18, 2007	17.93	17.99	17.45	17.55
2148	NYSE	AN	Wed, Oct 17, 2007	17.83	18.39	17.67	17.97
2147	NYSE	AN	Tue, Oct 16, 2007	17.59	17.89	17.47	17.73
2146	NYSE	AN	Mon, Oct 15, 2007	17.90	17.97	17.59	17.70
2145	NYSE	AN	Fri, Oct 12, 2007	18.03	18.37	17.88	17.97
2144	NYSE	AN	Thu, Oct 11, 2007	18.35	18.46	17.94	18.07
2143	NYSE	AN	Wed, Oct 10, 2007	18.27	18.36	18.09	18.19
2142	NYSE	AN	Tue, Oct 9, 2007	18.39	18.53	18.17	18.27
2141	NYSE	AN	Mon, Oct 8, 2007	18.42	18.51	18.30	18.39
2140	NYSE	AN	Fri, Oct 5, 2007	18.02	18.62	17.92	18.50
2139	NYSE	AN	Thu, Oct 4, 2007	18.34	18.37	17.90	17.97
2138	NYSE	AN	Wed, Oct 3, 2007	17.90	18.46	17.82	18.22
2137	NYSE	AN	Tue, Oct 2, 2007	17.70	17.98	17.62	17.97
2136	NYSE	AN	Mon, Oct 1, 2007	17.66	17.80	17.56	17.72
2135	NYSE	AN	Fri, Sep 28, 2007	17.60	18.00	17.33	17.72
2134	NYSE	AN	Thu, Sep 27, 2007	17.57	17.65	17.38	17.47
2133	NYSE	AN	Wed, Sep 26, 2007	17.49	17.73	17.39	17.56
2132	NYSE	AN	Tue, Sep 25, 2007	17.56	17.61	17.03	17.42
2131	NYSE	AN	Mon, Sep 24, 2007	17.73	18.00	17.53	17.58
2130	NYSE	AN	Fri, Sep 21, 2007	18.06	18.16	17.69	17.69
2129	NYSE	AN	Thu, Sep 20, 2007	18.55	18.58	18.02	18.16
2128	NYSE	AN	Wed, Sep 19, 2007	19.05	19.35	18.39	18.53
2127	NYSE	AN	Tue, Sep 18, 2007	18.10	19.15	17.99	19.03
2126	NYSE	AN	Mon, Sep 17, 2007	18.12	18.12	17.94	17.97
2125	NYSE	AN	Fri, Sep 14, 2007	17.90	18.32	17.73	18.23
2124	NYSE	AN	Thu, Sep 13, 2007	17.84	18.56	17.66	18.09
2123	NYSE	AN	Wed, Sep 12, 2007	18.02	18.18	17.68	17.74
2122	NYSE	AN	Tue, Sep 11, 2007	17.89	18.19	17.81	18.14
2121	NYSE	AN	Mon, Sep 10, 2007	18.06	18.18	17.42	17.88
2120	NYSE	AN	Fri, Sep 7, 2007	18.17	18.29	17.68	18.03
2119	NYSE	AN	Thu, Sep 6, 2007	18.76	18.87	18.43	18.49
2118	NYSE	AN	Wed, Sep 5, 2007	18.99	18.99	18.64	18.68
2117	NYSE	AN	Tue, Sep 4, 2007	18.98	19.32	18.73	19.18
2116	NYSE	AN	Fri, Aug 31, 2007	19.24	19.33	18.94	18.98
2115	NYSE	AN	Thu, Aug 30, 2007	19.10	19.14	18.78	18.97
2114	NYSE	AN	Wed, Aug 29, 2007	19.01	19.33	18.60	19.33
2113	NYSE	AN	Tue, Aug 28, 2007	19.26	19.50	18.73	18.86
2112	NYSE	AN	Mon, Aug 27, 2007	19.55	19.84	19.42	19.45
2111	NYSE	AN	Fri, Aug 24, 2007	19.23	19.72	19.02	19.65
2110	NYSE	AN	Thu, Aug 23, 2007	19.46	19.54	19.11	19.20
2109	NYSE	AN	Wed, Aug 22, 2007	19.43	19.73	19.26	19.39
2108	NYSE	AN	Tue, Aug 21, 2007	19.14	19.49	19.02	19.30
2107	NYSE	AN	Mon, Aug 20, 2007	19.11	19.76	19.11	19.60
2106	NYSE	AN	Fri, Aug 17, 2007	19.00	19.39	18.75	19.12
2105	NYSE	AN	Thu, Aug 16, 2007	18.51	19.05	18.42	19.00
2104	NYSE	AN	Wed, Aug 15, 2007	18.90	19.12	18.56	18.59
2103	NYSE	AN	Tue, Aug 14, 2007	19.02	19.64	18.88	18.94
2102	NYSE	AN	Mon, Aug 13, 2007	19.94	20.19	19.53	19.66
2101	NYSE	AN	Fri, Aug 10, 2007	20.80	21.00	19.75	19.93
2100	NYSE	AN	Thu, Aug 9, 2007	20.73	21.79	20.16	20.87
2099	NYSE	AN	Wed, Aug 8, 2007	20.67	20.95	20.00	20.63
2098	NYSE	AN	Tue, Aug 7, 2007	19.33	20.25	19.25	19.89
2097	NYSE	AN	Mon, Aug 6, 2007	18.87	19.45	18.58	19.41
2096	NYSE	AN	Fri, Aug 3, 2007	19.52	19.56	18.79	18.79
2095	NYSE	AN	Thu, Aug 2, 2007	19.44	19.55	19.25	19.44
2094	NYSE	AN	Wed, Aug 1, 2007	19.46	19.66	19.11	19.44
2093	NYSE	AN	Tue, Jul 31, 2007	19.49	19.97	19.45	19.48
2092	NYSE	AN	Mon, Jul 30, 2007	19.10	19.39	18.94	19.29
2091	NYSE	AN	Fri, Jul 27, 2007	19.60	19.60	19.11	19.21
2090	NYSE	AN	Thu, Jul 26, 2007	20.47	20.47	19.45	20.04
2089	NYSE	AN	Wed, Jul 25, 2007	20.93	21.00	20.50	20.67
2088	NYSE	AN	Tue, Jul 24, 2007	21.77	21.77	20.66	20.75
2087	NYSE	AN	Mon, Jul 23, 2007	20.92	21.53	20.92	21.29
2086	NYSE	AN	Fri, Jul 20, 2007	21.79	21.79	21.37	21.40
2085	NYSE	AN	Thu, Jul 19, 2007	21.20	21.77	21.20	21.75
2084	NYSE	AN	Wed, Jul 18, 2007	21.78	21.88	21.47	21.67
2083	NYSE	AN	Tue, Jul 17, 2007	21.90	21.92	21.78	21.88
2082	NYSE	AN	Mon, Jul 16, 2007	21.90	22.00	21.74	21.84
2081	NYSE	AN	Fri, Jul 13, 2007	21.82	22.02	21.64	21.89
2080	NYSE	AN	Thu, Jul 12, 2007	22.35	22.48	22.21	22.43
2079	NYSE	AN	Wed, Jul 11, 2007	22.03	22.22	21.75	22.22
2078	NYSE	AN	Tue, Jul 10, 2007	22.33	22.35	21.93	22.05
2077	NYSE	AN	Mon, Jul 9, 2007	22.52	22.54	22.40	22.43
2076	NYSE	AN	Fri, Jul 6, 2007	22.50	22.52	22.30	22.45
2075	NYSE	AN	Thu, Jul 5, 2007	22.68	22.68	22.46	22.52
2074	NYSE	AN	Tue, Jul 3, 2007	22.64	22.72	22.53	22.68
2073	NYSE	AN	Mon, Jul 2, 2007	22.49	22.59	22.32	22.59
2072	NYSE	AN	Fri, Jun 29, 2007	22.55	22.76	22.31	22.44
2071	NYSE	AN	Thu, Jun 28, 2007	22.38	22.74	22.38	22.54
2070	NYSE	AN	Wed, Jun 27, 2007	22.23	22.50	22.14	22.41
2069	NYSE	AN	Tue, Jun 26, 2007	22.67	22.72	22.26	22.28
2068	NYSE	AN	Mon, Jun 25, 2007	22.51	22.71	22.42	22.55
2067	NYSE	AN	Fri, Jun 22, 2007	22.77	22.77	22.49	22.50
2066	NYSE	AN	Thu, Jun 21, 2007	22.57	22.85	22.51	22.81
2065	NYSE	AN	Wed, Jun 20, 2007	22.70	22.86	22.56	22.56
2064	NYSE	AN	Tue, Jun 19, 2007	22.53	22.62	22.45	22.59
2063	NYSE	AN	Mon, Jun 18, 2007	22.59	22.59	22.46	22.52
2062	NYSE	AN	Fri, Jun 15, 2007	22.53	22.70	22.44	22.55
2061	NYSE	AN	Thu, Jun 14, 2007	22.57	22.63	22.32	22.47
2060	NYSE	AN	Wed, Jun 13, 2007	22.37	22.57	22.35	22.57
2059	NYSE	AN	Tue, Jun 12, 2007	22.31	22.43	22.23	22.27
2058	NYSE	AN	Mon, Jun 11, 2007	22.18	22.48	22.10	22.38
2057	NYSE	AN	Fri, Jun 8, 2007	22.02	22.23	21.92	22.23
2056	NYSE	AN	Thu, Jun 7, 2007	22.36	22.37	22.00	22.01
2055	NYSE	AN	Wed, Jun 6, 2007	22.49	22.60	22.36	22.47
2054	NYSE	AN	Tue, Jun 5, 2007	22.52	22.57	22.40	22.49
2053	NYSE	AN	Mon, Jun 4, 2007	22.45	22.63	22.31	22.54
2052	NYSE	AN	Fri, Jun 1, 2007	22.12	22.56	22.12	22.49
2051	NYSE	AN	Thu, May 31, 2007	21.90	22.18	21.85	22.12
2050	NYSE	AN	Wed, May 30, 2007	21.60	21.87	21.48	21.85
2049	NYSE	AN	Tue, May 29, 2007	21.71	21.88	21.58	21.63
2048	NYSE	AN	Fri, May 25, 2007	21.54	21.75	21.47	21.70
2047	NYSE	AN	Thu, May 24, 2007	21.51	21.69	21.40	21.45
2046	NYSE	AN	Wed, May 23, 2007	21.58	21.81	21.49	21.56
2045	NYSE	AN	Tue, May 22, 2007	21.39	21.66	21.32	21.57
2044	NYSE	AN	Mon, May 21, 2007	21.15	21.63	21.15	21.36
2043	NYSE	AN	Fri, May 18, 2007	21.32	21.66	21.25	21.63
2042	NYSE	AN	Thu, May 17, 2007	20.96	21.14	20.86	21.08
2041	NYSE	AN	Wed, May 16, 2007	20.89	21.00	20.80	20.97
2040	NYSE	AN	Tue, May 15, 2007	20.85	21.02	20.80	20.89
2039	NYSE	AN	Mon, May 14, 2007	20.90	21.00	20.76	20.78
2038	NYSE	AN	Fri, May 11, 2007	20.88	20.98	20.79	20.96
2037	NYSE	AN	Thu, May 10, 2007	21.04	21.24	20.85	20.87
2036	NYSE	AN	Wed, May 9, 2007	20.79	21.11	20.73	21.07
2035	NYSE	AN	Tue, May 8, 2007	20.81	20.85	20.69	20.78
2034	NYSE	AN	Mon, May 7, 2007	20.77	20.86	20.65	20.83
2033	NYSE	AN	Fri, May 4, 2007	20.92	20.92	20.69	20.83
2032	NYSE	AN	Thu, May 3, 2007	20.78	20.87	20.58	20.82
2031	NYSE	AN	Wed, May 2, 2007	20.51	21.06	20.51	20.81
2030	NYSE	AN	Tue, May 1, 2007	20.92	20.92	20.21	20.51
2029	NYSE	AN	Mon, Apr 30, 2007	21.16	21.17	20.44	20.44
2028	NYSE	AN	Fri, Apr 27, 2007	21.56	21.56	21.17	21.23
2027	NYSE	AN	Thu, Apr 26, 2007	21.75	21.76	21.44	21.61
2026	NYSE	AN	Wed, Apr 25, 2007	21.62	21.89	21.62	21.82
2025	NYSE	AN	Tue, Apr 24, 2007	21.88	21.88	21.55	21.62
2024	NYSE	AN	Mon, Apr 23, 2007	21.94	21.95	21.75	21.86
2023	NYSE	AN	Fri, Apr 20, 2007	21.04	22.05	21.04	22.00
2022	NYSE	AN	Thu, Apr 19, 2007	22.37	22.37	20.68	21.52
2021	NYSE	AN	Wed, Apr 18, 2007	21.34	21.67	21.23	21.53
2020	NYSE	AN	Tue, Apr 17, 2007	21.20	21.36	21.17	21.34
2019	NYSE	AN	Mon, Apr 16, 2007	20.83	21.17	20.81	21.16
2018	NYSE	AN	Fri, Apr 13, 2007	20.75	20.85	20.55	20.76
2017	NYSE	AN	Thu, Apr 12, 2007	20.74	20.85	20.53	20.77
2016	NYSE	AN	Wed, Apr 11, 2007	20.93	21.03	20.73	20.74
2015	NYSE	AN	Tue, Apr 10, 2007	20.97	20.97	20.87	20.90
2014	NYSE	AN	Mon, Apr 9, 2007	21.10	21.16	20.93	20.95
2013	NYSE	AN	Thu, Apr 5, 2007	20.99	21.04	20.94	21.02
2012	NYSE	AN	Wed, Apr 4, 2007	21.25	21.29	20.90	20.96
2011	NYSE	AN	Tue, Apr 3, 2007	21.20	21.40	21.19	21.35
2010	NYSE	AN	Mon, Apr 2, 2007	21.24	21.25	21.10	21.13
2009	NYSE	AN	Fri, Mar 30, 2007	21.06	21.25	20.99	21.24
2008	NYSE	AN	Thu, Mar 29, 2007	21.24	21.25	20.93	21.06
2007	NYSE	AN	Wed, Mar 28, 2007	21.40	21.40	21.19	21.22
2006	NYSE	AN	Tue, Mar 27, 2007	21.63	21.63	21.37	21.45
2005	NYSE	AN	Mon, Mar 26, 2007	21.68	21.70	21.43	21.64
2004	NYSE	AN	Fri, Mar 23, 2007	21.54	21.80	21.40	21.71
2003	NYSE	AN	Thu, Mar 22, 2007	21.48	21.61	21.41	21.55
2002	NYSE	AN	Wed, Mar 21, 2007	21.19	21.41	21.14	21.41
2001	NYSE	AN	Tue, Mar 20, 2007	21.17	21.24	21.14	21.20
2000	NYSE	AN	Mon, Mar 19, 2007	21.04	21.20	21.04	21.19
1999	NYSE	AN	Fri, Mar 16, 2007	21.15	21.20	21.00	21.00
1998	NYSE	AN	Thu, Mar 15, 2007	21.01	21.30	21.00	21.15
1997	NYSE	AN	Wed, Mar 14, 2007	21.23	21.28	20.67	21.00
1996	NYSE	AN	Tue, Mar 13, 2007	21.55	21.57	21.14	21.23
1995	NYSE	AN	Mon, Mar 12, 2007	21.65	21.69	21.47	21.64
1994	NYSE	AN	Fri, Mar 9, 2007	21.67	21.76	21.51	21.67
1993	NYSE	AN	Thu, Mar 8, 2007	22.72	22.72	21.26	21.60
1992	NYSE	AN	Wed, Mar 7, 2007	21.49	21.77	21.48	21.63
1991	NYSE	AN	Tue, Mar 6, 2007	21.50	21.60	21.35	21.47
1990	NYSE	AN	Mon, Mar 5, 2007	21.76	21.85	21.35	21.38
1989	NYSE	AN	Fri, Mar 2, 2007	21.92	22.04	21.76	21.83
1988	NYSE	AN	Thu, Mar 1, 2007	21.97	22.04	21.32	21.92
1987	NYSE	AN	Wed, Feb 28, 2007	22.07	22.18	21.85	21.96
1986	NYSE	AN	Tue, Feb 27, 2007	22.68	22.68	22.02	22.14
1985	NYSE	AN	Mon, Feb 26, 2007	22.75	22.87	22.62	22.74
1984	NYSE	AN	Fri, Feb 23, 2007	22.69	22.83	22.56	22.73
1983	NYSE	AN	Thu, Feb 22, 2007	22.80	22.84	22.69	22.74
1982	NYSE	AN	Wed, Feb 21, 2007	22.90	22.90	22.65	22.74
1981	NYSE	AN	Tue, Feb 20, 2007	22.91	22.99	22.78	22.90
1980	NYSE	AN	Fri, Feb 16, 2007	23.05	23.10	22.83	22.90
1979	NYSE	AN	Thu, Feb 15, 2007	23.00	23.10	22.95	23.05
1978	NYSE	AN	Wed, Feb 14, 2007	23.06	23.08	22.76	23.03
1977	NYSE	AN	Tue, Feb 13, 2007	22.82	23.08	22.81	23.08
1976	NYSE	AN	Mon, Feb 12, 2007	22.71	22.85	22.70	22.81
1975	NYSE	AN	Fri, Feb 9, 2007	22.80	22.90	22.71	22.74
1974	NYSE	AN	Thu, Feb 8, 2007	22.86	22.96	22.64	22.93
1973	NYSE	AN	Wed, Feb 7, 2007	22.73	23.19	22.56	22.96
1972	NYSE	AN	Tue, Feb 6, 2007	22.73	22.92	22.65	22.81
1971	NYSE	AN	Mon, Feb 5, 2007	22.83	22.90	22.60	22.65
1970	NYSE	AN	Fri, Feb 2, 2007	22.64	22.96	22.64	22.90
1969	NYSE	AN	Thu, Feb 1, 2007	22.45	22.63	22.41	22.60
1968	NYSE	AN	Wed, Jan 31, 2007	22.20	22.50	22.16	22.45
1967	NYSE	AN	Tue, Jan 30, 2007	22.23	22.40	22.09	22.20
1966	NYSE	AN	Mon, Jan 29, 2007	21.95	22.32	21.95	22.25
1965	NYSE	AN	Fri, Jan 26, 2007	22.27	22.32	21.82	21.95
1964	NYSE	AN	Thu, Jan 25, 2007	22.31	22.52	22.23	22.28
1963	NYSE	AN	Wed, Jan 24, 2007	22.02	22.40	22.02	22.39
1962	NYSE	AN	Tue, Jan 23, 2007	21.80	22.07	21.79	21.95
1961	NYSE	AN	Mon, Jan 22, 2007	21.83	21.89	21.73	21.85
1960	NYSE	AN	Fri, Jan 19, 2007	21.91	21.93	21.71	21.89
1959	NYSE	AN	Thu, Jan 18, 2007	21.54	21.78	21.54	21.66
1958	NYSE	AN	Wed, Jan 17, 2007	21.50	21.62	21.43	21.53
1957	NYSE	AN	Tue, Jan 16, 2007	21.54	21.61	21.44	21.50
1956	NYSE	AN	Fri, Jan 12, 2007	21.55	21.62	21.43	21.56
1955	NYSE	AN	Thu, Jan 11, 2007	21.10	21.59	21.06	21.56
1954	NYSE	AN	Wed, Jan 10, 2007	21.03	21.16	20.97	21.08
1953	NYSE	AN	Tue, Jan 9, 2007	20.93	21.17	20.89	21.15
1952	NYSE	AN	Mon, Jan 8, 2007	20.87	20.92	20.65	20.88
1951	NYSE	AN	Fri, Jan 5, 2007	21.08	21.16	20.80	20.87
1950	NYSE	AN	Thu, Jan 4, 2007	21.25	21.26	21.05	21.18
1949	NYSE	AN	Wed, Jan 3, 2007	21.32	21.53	21.13	21.27
1948	NYSE	AN	Fri, Dec 29, 2006	21.37	21.52	21.30	21.32
1947	NYSE	AN	Thu, Dec 28, 2006	21.39	21.50	21.29	21.38
1946	NYSE	AN	Wed, Dec 27, 2006	21.47	21.49	21.27	21.45
1945	NYSE	AN	Tue, Dec 26, 2006	21.30	21.46	21.29	21.39
1944	NYSE	AN	Fri, Dec 22, 2006	21.24	21.36	21.15	21.31
1943	NYSE	AN	Thu, Dec 21, 2006	21.03	21.31	21.03	21.16
1942	NYSE	AN	Wed, Dec 20, 2006	21.35	21.49	20.98	21.03
1941	NYSE	AN	Tue, Dec 19, 2006	20.80	20.93	20.68	20.88
1940	NYSE	AN	Mon, Dec 18, 2006	20.92	20.96	20.70	20.83
1939	NYSE	AN	Fri, Dec 15, 2006	20.96	21.12	20.87	20.89
1938	NYSE	AN	Thu, Dec 14, 2006	20.52	20.72	20.46	20.69
1937	NYSE	AN	Wed, Dec 13, 2006	20.71	20.72	20.50	20.58
1936	NYSE	AN	Tue, Dec 12, 2006	20.53	20.65	20.47	20.62
1935	NYSE	AN	Mon, Dec 11, 2006	20.67	20.74	20.47	20.59
1934	NYSE	AN	Fri, Dec 8, 2006	20.70	20.83	20.52	20.67
1933	NYSE	AN	Thu, Dec 7, 2006	20.63	20.82	20.57	20.68
1932	NYSE	AN	Wed, Dec 6, 2006	20.64	20.69	20.56	20.62
1931	NYSE	AN	Tue, Dec 5, 2006	20.63	20.81	20.54	20.63
1930	NYSE	AN	Mon, Dec 4, 2006	20.60	20.78	20.50	20.60
1929	NYSE	AN	Fri, Dec 1, 2006	20.62	20.70	20.38	20.55
1928	NYSE	AN	Thu, Nov 30, 2006	20.52	20.73	20.43	20.61
1927	NYSE	AN	Wed, Nov 29, 2006	20.50	20.70	20.44	20.64
1926	NYSE	AN	Tue, Nov 28, 2006	20.38	20.51	20.31	20.44
1925	NYSE	AN	Mon, Nov 27, 2006	20.55	20.63	20.25	20.38
1924	NYSE	AN	Fri, Nov 24, 2006	20.63	20.80	20.48	20.63
1923	NYSE	AN	Wed, Nov 22, 2006	20.56	20.71	20.56	20.70
1922	NYSE	AN	Tue, Nov 21, 2006	20.48	20.64	20.41	20.60
1921	NYSE	AN	Mon, Nov 20, 2006	20.46	20.53	20.34	20.50
1920	NYSE	AN	Fri, Nov 17, 2006	20.65	20.67	20.36	20.49
1919	NYSE	AN	Thu, Nov 16, 2006	20.48	20.66	20.32	20.65
1918	NYSE	AN	Wed, Nov 15, 2006	20.43	20.69	20.33	20.47
1917	NYSE	AN	Tue, Nov 14, 2006	20.34	20.50	20.11	20.50
1916	NYSE	AN	Mon, Nov 13, 2006	20.25	20.30	20.13	20.25
1915	NYSE	AN	Fri, Nov 10, 2006	19.90	20.28	19.90	20.26
1914	NYSE	AN	Thu, Nov 9, 2006	19.99	20.10	19.77	20.01
1913	NYSE	AN	Wed, Nov 8, 2006	19.68	20.03	19.55	19.97
1912	NYSE	AN	Tue, Nov 7, 2006	19.60	19.83	19.47	19.69
1911	NYSE	AN	Mon, Nov 6, 2006	19.57	19.74	19.50	19.64
1910	NYSE	AN	Fri, Nov 3, 2006	19.76	19.82	19.43	19.54
1909	NYSE	AN	Thu, Nov 2, 2006	19.78	19.98	19.66	19.76
1908	NYSE	AN	Wed, Nov 1, 2006	20.03	20.13	19.78	19.80
1907	NYSE	AN	Tue, Oct 31, 2006	20.18	20.21	19.91	20.05
1906	NYSE	AN	Mon, Oct 30, 2006	19.91	20.28	19.83	20.24
1905	NYSE	AN	Fri, Oct 27, 2006	20.76	20.76	19.93	19.98
1904	NYSE	AN	Thu, Oct 26, 2006	21.00	21.10	20.56	20.88
1903	NYSE	AN	Wed, Oct 25, 2006	21.40	21.46	20.94	21.01
1902	NYSE	AN	Tue, Oct 24, 2006	21.03	21.40	21.03	21.34
1901	NYSE	AN	Mon, Oct 23, 2006	20.66	20.97	20.66	20.93
1900	NYSE	AN	Fri, Oct 20, 2006	20.75	20.84	20.54	20.70
1899	NYSE	AN	Thu, Oct 19, 2006	20.67	20.87	20.67	20.74
1898	NYSE	AN	Wed, Oct 18, 2006	20.71	20.88	20.68	20.70
1897	NYSE	AN	Tue, Oct 17, 2006	20.84	20.86	20.67	20.71
1896	NYSE	AN	Mon, Oct 16, 2006	20.84	20.90	20.79	20.86
1895	NYSE	AN	Fri, Oct 13, 2006	20.88	21.00	20.78	20.85
1894	NYSE	AN	Thu, Oct 12, 2006	20.72	20.90	20.72	20.88
1893	NYSE	AN	Wed, Oct 11, 2006	20.80	20.80	20.58	20.68
1892	NYSE	AN	Tue, Oct 10, 2006	20.83	20.96	20.75	20.84
1891	NYSE	AN	Mon, Oct 9, 2006	20.82	20.94	20.59	20.84
1890	NYSE	AN	Fri, Oct 6, 2006	21.12	21.12	20.76	20.82
1889	NYSE	AN	Thu, Oct 5, 2006	21.15	21.20	20.94	21.15
1888	NYSE	AN	Wed, Oct 4, 2006	21.06	21.21	20.96	21.20
1887	NYSE	AN	Tue, Oct 3, 2006	20.82	21.24	20.73	21.16
1886	NYSE	AN	Mon, Oct 2, 2006	20.97	21.09	20.63	20.89
1885	NYSE	AN	Fri, Sep 29, 2006	21.25	21.31	20.89	20.90
1884	NYSE	AN	Thu, Sep 28, 2006	21.09	21.29	20.95	21.18
1883	NYSE	AN	Wed, Sep 27, 2006	20.66	20.77	20.55	20.57
1882	NYSE	AN	Tue, Sep 26, 2006	20.57	20.92	20.49	20.72
1881	NYSE	AN	Mon, Sep 25, 2006	20.20	20.62	19.98	20.60
1880	NYSE	AN	Fri, Sep 22, 2006	20.10	20.20	19.86	20.17
1879	NYSE	AN	Thu, Sep 21, 2006	20.50	20.54	20.05	20.14
1878	NYSE	AN	Wed, Sep 20, 2006	20.48	20.58	20.36	20.50
1877	NYSE	AN	Tue, Sep 19, 2006	20.54	20.61	20.14	20.23
1876	NYSE	AN	Mon, Sep 18, 2006	20.82	20.82	20.40	20.54
1875	NYSE	AN	Fri, Sep 15, 2006	20.80	20.92	20.62	20.70
1874	NYSE	AN	Thu, Sep 14, 2006	20.33	20.43	20.12	20.42
1873	NYSE	AN	Wed, Sep 13, 2006	20.22	20.40	20.18	20.33
1872	NYSE	AN	Tue, Sep 12, 2006	19.98	20.41	19.91	20.25
1871	NYSE	AN	Mon, Sep 11, 2006	19.64	20.12	19.51	20.03
1870	NYSE	AN	Fri, Sep 8, 2006	19.26	19.78	19.22	19.64
1869	NYSE	AN	Thu, Sep 7, 2006	19.30	19.52	19.14	19.27
1868	NYSE	AN	Wed, Sep 6, 2006	19.41	19.52	19.28	19.30
1867	NYSE	AN	Tue, Sep 5, 2006	19.50	19.70	19.48	19.53
1866	NYSE	AN	Fri, Sep 1, 2006	19.47	19.54	19.39	19.49
1865	NYSE	AN	Thu, Aug 31, 2006	19.50	19.54	19.32	19.43
1864	NYSE	AN	Wed, Aug 30, 2006	19.34	19.50	19.18	19.48
1863	NYSE	AN	Tue, Aug 29, 2006	19.13	19.43	19.12	19.37
1862	NYSE	AN	Mon, Aug 28, 2006	19.02	19.27	18.96	19.12
1861	NYSE	AN	Fri, Aug 25, 2006	18.97	19.16	18.95	19.01
1860	NYSE	AN	Thu, Aug 24, 2006	19.22	19.27	18.99	19.02
1859	NYSE	AN	Wed, Aug 23, 2006	19.44	19.60	19.11	19.22
1858	NYSE	AN	Tue, Aug 22, 2006	19.70	19.71	19.41	19.42
1857	NYSE	AN	Mon, Aug 21, 2006	19.89	19.94	19.74	19.75
1856	NYSE	AN	Fri, Aug 18, 2006	20.45	20.64	19.80	19.88
1855	NYSE	AN	Thu, Aug 17, 2006	19.78	19.99	19.74	19.75
1854	NYSE	AN	Wed, Aug 16, 2006	19.52	20.01	19.41	19.85
1853	NYSE	AN	Tue, Aug 15, 2006	19.46	19.64	19.42	19.48
1852	NYSE	AN	Mon, Aug 14, 2006	19.45	19.67	19.28	19.31
1851	NYSE	AN	Fri, Aug 11, 2006	19.41	19.71	19.34	19.43
1850	NYSE	AN	Thu, Aug 10, 2006	19.00	19.50	19.00	19.39
1849	NYSE	AN	Wed, Aug 9, 2006	19.58	19.70	18.99	18.99
1848	NYSE	AN	Tue, Aug 8, 2006	19.81	20.00	19.46	19.49
1847	NYSE	AN	Mon, Aug 7, 2006	19.91	19.91	19.58	19.81
1846	NYSE	AN	Fri, Aug 4, 2006	19.76	20.01	19.62	19.90
1845	NYSE	AN	Thu, Aug 3, 2006	19.39	19.74	19.26	19.70
1844	NYSE	AN	Wed, Aug 2, 2006	19.55	19.59	19.36	19.51
1843	NYSE	AN	Tue, Aug 1, 2006	19.71	19.71	19.38	19.50
1842	NYSE	AN	Mon, Jul 31, 2006	19.95	20.10	19.68	19.70
1841	NYSE	AN	Fri, Jul 28, 2006	19.86	20.20	19.84	20.08
1840	NYSE	AN	Thu, Jul 27, 2006	20.25	20.60	19.70	19.85
1839	NYSE	AN	Wed, Jul 26, 2006	20.80	20.80	20.46	20.46
1838	NYSE	AN	Tue, Jul 25, 2006	20.62	20.95	20.46	20.78
1837	NYSE	AN	Mon, Jul 24, 2006	20.10	20.65	20.10	20.60
1836	NYSE	AN	Fri, Jul 21, 2006	20.41	20.42	19.89	19.99
1835	NYSE	AN	Thu, Jul 20, 2006	20.56	20.78	20.38	20.41
1834	NYSE	AN	Wed, Jul 19, 2006	20.05	20.62	20.05	20.57
1833	NYSE	AN	Tue, Jul 18, 2006	20.20	20.26	19.82	20.02
1832	NYSE	AN	Mon, Jul 17, 2006	20.22	20.42	20.03	20.20
1831	NYSE	AN	Fri, Jul 14, 2006	20.43	20.46	20.15	20.21
1830	NYSE	AN	Thu, Jul 13, 2006	20.34	20.52	20.09	20.41
1829	NYSE	AN	Wed, Jul 12, 2006	20.46	20.57	20.26	20.33
1828	NYSE	AN	Tue, Jul 11, 2006	20.85	20.86	19.94	20.41
1827	NYSE	AN	Mon, Jul 10, 2006	20.91	20.98	20.79	20.88
1826	NYSE	AN	Fri, Jul 7, 2006	21.18	21.26	20.91	20.91
1825	NYSE	AN	Thu, Jul 6, 2006	21.09	21.33	21.09	21.18
1824	NYSE	AN	Wed, Jul 5, 2006	21.62	21.63	20.98	21.13
1823	NYSE	AN	Mon, Jul 3, 2006	21.48	21.68	21.46	21.68
1822	NYSE	AN	Fri, Jun 30, 2006	21.18	21.49	21.18	21.44
1821	NYSE	AN	Thu, Jun 29, 2006	21.25	21.30	20.85	21.12
1820	NYSE	AN	Wed, Jun 28, 2006	21.13	21.24	21.02	21.22
1819	NYSE	AN	Tue, Jun 27, 2006	21.18	21.65	21.07	21.15
1818	NYSE	AN	Mon, Jun 26, 2006	20.87	21.25	20.87	21.17
1817	NYSE	AN	Fri, Jun 23, 2006	20.87	21.14	20.67	20.88
1816	NYSE	AN	Thu, Jun 22, 2006	20.97	20.97	20.71	20.87
1815	NYSE	AN	Wed, Jun 21, 2006	20.60	21.08	20.58	20.97
1814	NYSE	AN	Tue, Jun 20, 2006	20.80	20.90	20.56	20.60
1813	NYSE	AN	Mon, Jun 19, 2006	21.05	21.17	20.69	20.82
1812	NYSE	AN	Fri, Jun 16, 2006	21.12	21.12	20.82	20.90
1811	NYSE	AN	Thu, Jun 15, 2006	20.99	21.07	20.87	21.07
1810	NYSE	AN	Wed, Jun 14, 2006	20.86	21.04	20.77	20.96
1809	NYSE	AN	Tue, Jun 13, 2006	20.84	21.06	20.64	20.87
1808	NYSE	AN	Mon, Jun 12, 2006	21.03	21.12	20.83	20.83
1807	NYSE	AN	Fri, Jun 9, 2006	20.96	21.20	20.93	21.00
1806	NYSE	AN	Thu, Jun 8, 2006	21.19	21.20	20.82	20.99
1805	NYSE	AN	Wed, Jun 7, 2006	21.17	21.58	21.15	21.24
1804	NYSE	AN	Tue, Jun 6, 2006	21.04	21.19	20.82	21.15
1803	NYSE	AN	Mon, Jun 5, 2006	21.44	21.50	20.94	20.97
1802	NYSE	AN	Fri, Jun 2, 2006	21.73	21.80	21.15	21.44
1801	NYSE	AN	Thu, Jun 1, 2006	21.69	21.98	21.60	21.77
1800	NYSE	AN	Wed, May 31, 2006	21.56	21.93	21.56	21.69
1799	NYSE	AN	Tue, May 30, 2006	21.72	21.80	21.39	21.54
1798	NYSE	AN	Fri, May 26, 2006	21.90	21.90	21.71	21.74
1797	NYSE	AN	Thu, May 25, 2006	21.52	21.88	21.51	21.88
1796	NYSE	AN	Wed, May 24, 2006	21.58	21.72	21.26	21.48
1795	NYSE	AN	Tue, May 23, 2006	21.79	21.87	21.57	21.60
1794	NYSE	AN	Mon, May 22, 2006	21.74	21.89	21.58	21.74
1793	NYSE	AN	Fri, May 19, 2006	22.07	22.07	21.68	21.73
1792	NYSE	AN	Thu, May 18, 2006	22.18	22.19	21.91	22.06
1791	NYSE	AN	Wed, May 17, 2006	22.39	22.55	22.18	22.21
1790	NYSE	AN	Tue, May 16, 2006	22.50	22.71	22.35	22.52
1789	NYSE	AN	Mon, May 15, 2006	22.51	22.69	22.35	22.52
1788	NYSE	AN	Fri, May 12, 2006	22.56	22.59	22.41	22.54
1787	NYSE	AN	Thu, May 11, 2006	22.87	22.88	22.59	22.59
1786	NYSE	AN	Wed, May 10, 2006	22.82	22.90	22.75	22.82
1785	NYSE	AN	Tue, May 9, 2006	22.84	22.94	22.76	22.82
1784	NYSE	AN	Mon, May 8, 2006	22.69	22.83	22.55	22.80
1783	NYSE	AN	Fri, May 5, 2006	22.63	22.83	22.49	22.66
1782	NYSE	AN	Thu, May 4, 2006	22.41	22.67	22.40	22.60
1781	NYSE	AN	Wed, May 3, 2006	22.40	22.60	22.35	22.37
1780	NYSE	AN	Tue, May 2, 2006	22.52	22.58	22.37	22.40
1779	NYSE	AN	Mon, May 1, 2006	22.50	22.55	22.34	22.40
1778	NYSE	AN	Fri, Apr 28, 2006	22.15	22.58	22.00	22.52
1777	NYSE	AN	Thu, Apr 27, 2006	21.85	22.48	21.69	22.00
1776	NYSE	AN	Wed, Apr 26, 2006	22.38	22.60	22.19	22.19
1775	NYSE	AN	Tue, Apr 25, 2006	22.35	22.51	22.29	22.40
1774	NYSE	AN	Mon, Apr 24, 2006	22.16	22.43	22.00	22.27
1773	NYSE	AN	Fri, Apr 21, 2006	22.01	22.60	22.01	22.15
1772	NYSE	AN	Thu, Apr 20, 2006	22.10	22.49	21.86	22.38
1771	NYSE	AN	Wed, Apr 19, 2006	21.85	22.25	21.68	21.99
1770	NYSE	AN	Tue, Apr 18, 2006	21.84	22.03	21.75	21.75
1769	NYSE	AN	Mon, Apr 17, 2006	21.96	22.05	21.75	21.82
1768	NYSE	AN	Thu, Apr 13, 2006	21.60	21.96	21.45	21.96
1767	NYSE	AN	Wed, Apr 12, 2006	22.00	22.00	21.46	21.54
1766	NYSE	AN	Tue, Apr 11, 2006	22.41	22.66	22.29	22.30
1765	NYSE	AN	Mon, Apr 10, 2006	22.55	22.70	22.39	22.44
1764	NYSE	AN	Fri, Apr 7, 2006	22.74	22.77	22.29	22.48
1763	NYSE	AN	Thu, Apr 6, 2006	22.06	22.17	21.95	22.09
1762	NYSE	AN	Wed, Apr 5, 2006	21.77	22.22	21.77	22.12
1761	NYSE	AN	Tue, Apr 4, 2006	21.68	21.80	21.52	21.77
1760	NYSE	AN	Mon, Apr 3, 2006	21.57	21.80	21.55	21.64
1759	NYSE	AN	Fri, Mar 31, 2006	21.70	21.76	21.43	21.55
1758	NYSE	AN	Thu, Mar 30, 2006	21.41	21.76	21.30	21.75
1757	NYSE	AN	Wed, Mar 29, 2006	21.32	21.53	21.29	21.40
1756	NYSE	AN	Tue, Mar 28, 2006	21.36	21.45	21.25	21.32
1755	NYSE	AN	Mon, Mar 27, 2006	21.44	21.50	21.27	21.32
1754	NYSE	AN	Fri, Mar 24, 2006	21.65	21.85	21.43	21.53
1753	NYSE	AN	Thu, Mar 23, 2006	21.83	21.90	21.65	21.75
1752	NYSE	AN	Wed, Mar 22, 2006	21.82	21.92	21.67	21.80
1751	NYSE	AN	Tue, Mar 21, 2006	21.90	21.95	21.82	21.85
1750	NYSE	AN	Mon, Mar 20, 2006	21.87	22.01	21.82	21.91
1749	NYSE	AN	Fri, Mar 17, 2006	22.32	22.32	21.89	21.95
1748	NYSE	AN	Thu, Mar 16, 2006	21.90	22.11	21.76	21.88
1747	NYSE	AN	Wed, Mar 15, 2006	21.79	21.93	21.76	21.85
1746	NYSE	AN	Tue, Mar 14, 2006	21.66	21.85	21.62	21.79
1745	NYSE	AN	Mon, Mar 13, 2006	21.88	21.97	21.71	21.74
1744	NYSE	AN	Fri, Mar 10, 2006	21.86	21.99	21.81	21.82
1743	NYSE	AN	Thu, Mar 9, 2006	21.70	21.99	21.52	21.86
1742	NYSE	AN	Wed, Mar 8, 2006	22.10	22.16	21.85	21.91
1741	NYSE	AN	Tue, Mar 7, 2006	22.31	22.57	22.11	22.26
1740	NYSE	AN	Mon, Mar 6, 2006	21.08	21.12	20.78	20.89
1739	NYSE	AN	Fri, Mar 3, 2006	20.90	21.18	20.54	21.13
1738	NYSE	AN	Thu, Mar 2, 2006	21.14	21.15	20.69	20.91
1737	NYSE	AN	Wed, Mar 1, 2006	20.96	21.33	20.86	21.27
1736	NYSE	AN	Tue, Feb 28, 2006	21.30	21.38	20.82	20.91
1735	NYSE	AN	Mon, Feb 27, 2006	21.38	21.62	21.36	21.39
1734	NYSE	AN	Fri, Feb 24, 2006	21.45	21.55	21.25	21.35
1733	NYSE	AN	Thu, Feb 23, 2006	21.44	21.65	21.38	21.40
1732	NYSE	AN	Wed, Feb 22, 2006	21.33	21.61	21.32	21.51
1731	NYSE	AN	Tue, Feb 21, 2006	21.63	21.65	21.12	21.23
1730	NYSE	AN	Fri, Feb 17, 2006	21.70	21.75	21.56	21.69
1729	NYSE	AN	Thu, Feb 16, 2006	21.58	21.70	21.33	21.53
1728	NYSE	AN	Wed, Feb 15, 2006	21.42	21.71	21.36	21.57
1727	NYSE	AN	Tue, Feb 14, 2006	21.27	21.45	21.10	21.42
1726	NYSE	AN	Mon, Feb 13, 2006	21.44	21.53	21.23	21.26
1725	NYSE	AN	Fri, Feb 10, 2006	21.37	21.54	21.25	21.44
1724	NYSE	AN	Thu, Feb 9, 2006	21.25	21.71	21.19	21.36
1723	NYSE	AN	Wed, Feb 8, 2006	22.23	22.24	22.00	22.10
1722	NYSE	AN	Tue, Feb 7, 2006	22.39	22.40	22.15	22.17
1721	NYSE	AN	Mon, Feb 6, 2006	22.42	22.67	22.28	22.35
1720	NYSE	AN	Fri, Feb 3, 2006	22.25	22.44	22.14	22.26
1719	NYSE	AN	Thu, Feb 2, 2006	22.35	22.62	22.27	22.28
1718	NYSE	AN	Wed, Feb 1, 2006	22.29	22.40	22.09	22.34
1717	NYSE	AN	Tue, Jan 31, 2006	22.21	22.40	22.12	22.29
1716	NYSE	AN	Mon, Jan 30, 2006	22.39	22.39	22.22	22.31
1715	NYSE	AN	Fri, Jan 27, 2006	22.25	22.40	22.16	22.39
1714	NYSE	AN	Thu, Jan 26, 2006	22.03	22.39	22.00	22.29
1713	NYSE	AN	Wed, Jan 25, 2006	22.09	22.17	21.85	21.96
1712	NYSE	AN	Tue, Jan 24, 2006	22.15	22.19	21.93	22.05
1711	NYSE	AN	Mon, Jan 23, 2006	22.22	22.35	22.10	22.16
1710	NYSE	AN	Fri, Jan 20, 2006	22.88	22.90	22.15	22.22
1709	NYSE	AN	Thu, Jan 19, 2006	22.35	22.49	22.30	22.49
1708	NYSE	AN	Wed, Jan 18, 2006	22.33	22.50	22.11	22.35
1707	NYSE	AN	Tue, Jan 17, 2006	22.62	22.62	22.16	22.32
1706	NYSE	AN	Fri, Jan 13, 2006	22.50	22.84	22.50	22.70
1705	NYSE	AN	Thu, Jan 12, 2006	22.81	22.86	22.40	22.48
1704	NYSE	AN	Wed, Jan 11, 2006	22.76	22.87	22.57	22.80
1703	NYSE	AN	Tue, Jan 10, 2006	22.85	22.85	22.66	22.71
1702	NYSE	AN	Mon, Jan 9, 2006	22.36	22.87	22.35	22.85
1701	NYSE	AN	Fri, Jan 6, 2006	22.30	22.50	21.98	22.40
1700	NYSE	AN	Thu, Jan 5, 2006	22.33	22.45	22.22	22.30
1699	NYSE	AN	Wed, Jan 4, 2006	22.13	22.37	22.09	22.36
1698	NYSE	AN	Tue, Jan 3, 2006	21.97	22.07	21.69	22.00
1697	NYSE	AN	Fri, Dec 30, 2005	21.86	21.95	21.73	21.73
1696	NYSE	AN	Thu, Dec 29, 2005	21.87	22.16	21.83	21.96
1695	NYSE	AN	Wed, Dec 28, 2005	21.92	21.96	21.64	21.83
1694	NYSE	AN	Tue, Dec 27, 2005	22.12	22.24	21.82	21.82
1693	NYSE	AN	Fri, Dec 23, 2005	22.36	22.43	22.04	22.08
1692	NYSE	AN	Thu, Dec 22, 2005	22.00	22.18	21.77	22.18
1691	NYSE	AN	Wed, Dec 21, 2005	21.90	22.11	21.71	22.03
1690	NYSE	AN	Tue, Dec 20, 2005	22.05	22.09	21.83	21.95
1689	NYSE	AN	Mon, Dec 19, 2005	22.56	22.60	22.04	22.08
1688	NYSE	AN	Fri, Dec 16, 2005	22.50	22.84	22.50	22.60
1687	NYSE	AN	Thu, Dec 15, 2005	22.06	22.27	21.97	22.26
1686	NYSE	AN	Wed, Dec 14, 2005	21.90	22.07	21.90	22.05
1685	NYSE	AN	Tue, Dec 13, 2005	21.74	21.99	21.50	21.92
1684	NYSE	AN	Mon, Dec 12, 2005	21.59	21.80	21.58	21.74
1683	NYSE	AN	Fri, Dec 9, 2005	21.54	21.67	21.41	21.58
1682	NYSE	AN	Thu, Dec 8, 2005	21.63	21.76	21.46	21.56
1681	NYSE	AN	Wed, Dec 7, 2005	21.42	21.67	21.42	21.65
1680	NYSE	AN	Tue, Dec 6, 2005	21.34	21.55	21.30	21.46
1679	NYSE	AN	Mon, Dec 5, 2005	21.10	21.39	20.95	21.34
1678	NYSE	AN	Fri, Dec 2, 2005	21.03	21.29	21.03	21.13
1677	NYSE	AN	Thu, Dec 1, 2005	20.72	21.12	20.72	21.10
1676	NYSE	AN	Wed, Nov 30, 2005	20.92	20.94	20.70	20.72
1675	NYSE	AN	Tue, Nov 29, 2005	20.80	21.08	20.79	20.94
1674	NYSE	AN	Mon, Nov 28, 2005	20.64	20.85	20.49	20.84
1673	NYSE	AN	Fri, Nov 25, 2005	20.75	20.75	20.55	20.65
1672	NYSE	AN	Wed, Nov 23, 2005	20.57	20.87	20.54	20.71
1671	NYSE	AN	Tue, Nov 22, 2005	20.28	20.58	20.28	20.58
1670	NYSE	AN	Mon, Nov 21, 2005	20.22	20.41	20.17	20.39
1669	NYSE	AN	Fri, Nov 18, 2005	20.15	20.19	20.03	20.17
1668	NYSE	AN	Thu, Nov 17, 2005	20.04	20.20	19.95	20.10
1667	NYSE	AN	Wed, Nov 16, 2005	20.08	20.13	19.95	20.00
1666	NYSE	AN	Tue, Nov 15, 2005	19.90	20.14	19.76	20.07
1665	NYSE	AN	Mon, Nov 14, 2005	19.80	19.90	19.65	19.90
1664	NYSE	AN	Fri, Nov 11, 2005	19.98	20.07	19.81	19.87
1663	NYSE	AN	Thu, Nov 10, 2005	20.04	20.05	19.87	19.98
1662	NYSE	AN	Wed, Nov 9, 2005	20.22	20.22	20.02	20.04
1661	NYSE	AN	Tue, Nov 8, 2005	20.27	20.27	20.05	20.22
1660	NYSE	AN	Mon, Nov 7, 2005	20.08	20.27	20.08	20.27
1659	NYSE	AN	Fri, Nov 4, 2005	20.05	20.09	19.86	20.07
1658	NYSE	AN	Thu, Nov 3, 2005	20.05	20.14	19.85	20.05
1657	NYSE	AN	Wed, Nov 2, 2005	19.70	20.04	19.69	19.98
1656	NYSE	AN	Tue, Nov 1, 2005	19.93	20.00	19.69	19.79
1655	NYSE	AN	Mon, Oct 31, 2005	19.69	20.34	19.64	19.88
1654	NYSE	AN	Fri, Oct 28, 2005	19.35	19.74	19.22	19.68
1653	NYSE	AN	Thu, Oct 27, 2005	19.50	19.81	19.22	19.28
1652	NYSE	AN	Wed, Oct 26, 2005	18.99	19.34	18.87	19.01
1651	NYSE	AN	Tue, Oct 25, 2005	19.01	19.22	18.97	18.97
1650	NYSE	AN	Mon, Oct 24, 2005	18.58	19.35	18.58	19.15
1649	NYSE	AN	Fri, Oct 21, 2005	19.18	19.19	18.44	18.53
1648	NYSE	AN	Thu, Oct 20, 2005	19.25	19.50	19.07	19.17
1647	NYSE	AN	Wed, Oct 19, 2005	19.28	19.32	18.97	19.23
1646	NYSE	AN	Tue, Oct 18, 2005	19.23	19.29	18.92	19.18
1645	NYSE	AN	Mon, Oct 17, 2005	19.01	19.29	19.01	19.18
1644	NYSE	AN	Fri, Oct 14, 2005	19.10	19.19	18.88	18.94
1643	NYSE	AN	Thu, Oct 13, 2005	19.03	19.25	18.83	19.01
1642	NYSE	AN	Wed, Oct 12, 2005	19.16	19.48	18.74	19.02
1641	NYSE	AN	Tue, Oct 11, 2005	19.25	19.36	19.12	19.25
1640	NYSE	AN	Mon, Oct 10, 2005	19.27	19.33	19.11	19.19
1639	NYSE	AN	Fri, Oct 7, 2005	19.32	19.45	19.21	19.30
1638	NYSE	AN	Thu, Oct 6, 2005	19.54	19.60	19.18	19.29
1637	NYSE	AN	Wed, Oct 5, 2005	19.82	19.93	19.49	19.49
1636	NYSE	AN	Tue, Oct 4, 2005	19.92	19.97	19.79	19.82
1635	NYSE	AN	Mon, Oct 3, 2005	19.98	20.03	19.75	19.85
1634	NYSE	AN	Fri, Sep 30, 2005	19.85	20.17	19.73	19.97
1633	NYSE	AN	Thu, Sep 29, 2005	19.78	19.81	19.57	19.80
1632	NYSE	AN	Wed, Sep 28, 2005	20.04	20.09	19.67	19.75
1631	NYSE	AN	Tue, Sep 27, 2005	20.12	20.18	19.90	19.96
1630	NYSE	AN	Mon, Sep 26, 2005	20.15	20.25	20.00	20.06
1629	NYSE	AN	Fri, Sep 23, 2005	19.94	20.32	19.81	20.05
1628	NYSE	AN	Thu, Sep 22, 2005	19.87	20.01	19.61	19.89
1627	NYSE	AN	Wed, Sep 21, 2005	20.10	20.11	19.72	19.84
1626	NYSE	AN	Tue, Sep 20, 2005	20.41	20.57	20.01	20.16
1625	NYSE	AN	Mon, Sep 19, 2005	20.52	20.52	20.26	20.36
1624	NYSE	AN	Fri, Sep 16, 2005	20.47	20.64	20.31	20.47
1623	NYSE	AN	Thu, Sep 15, 2005	20.75	20.78	20.39	20.46
1622	NYSE	AN	Wed, Sep 14, 2005	20.60	20.80	20.59	20.75
1621	NYSE	AN	Tue, Sep 13, 2005	20.63	20.81	20.47	20.66
1620	NYSE	AN	Mon, Sep 12, 2005	20.63	20.83	20.47	20.77
1619	NYSE	AN	Fri, Sep 9, 2005	20.73	20.80	20.64	20.73
1618	NYSE	AN	Thu, Sep 8, 2005	20.93	20.93	20.70	20.72
1617	NYSE	AN	Wed, Sep 7, 2005	20.95	21.06	20.87	21.01
1616	NYSE	AN	Tue, Sep 6, 2005	20.62	21.10	20.62	20.94
1615	NYSE	AN	Fri, Sep 2, 2005	20.70	20.84	20.58	20.61
1614	NYSE	AN	Thu, Sep 1, 2005	20.70	20.89	20.50	20.60
1613	NYSE	AN	Wed, Aug 31, 2005	20.27	20.84	20.20	20.81
1612	NYSE	AN	Tue, Aug 30, 2005	20.48	20.61	20.08	20.29
1611	NYSE	AN	Mon, Aug 29, 2005	20.42	20.57	20.13	20.52
1610	NYSE	AN	Fri, Aug 26, 2005	20.72	20.72	20.44	20.45
1609	NYSE	AN	Thu, Aug 25, 2005	20.62	20.81	20.49	20.73
1608	NYSE	AN	Wed, Aug 24, 2005	20.75	20.87	20.59	20.59
1607	NYSE	AN	Tue, Aug 23, 2005	20.90	20.99	20.73	20.75
1606	NYSE	AN	Mon, Aug 22, 2005	20.72	20.75	20.50	20.58
1605	NYSE	AN	Fri, Aug 19, 2005	20.99	21.00	20.67	20.67
1604	NYSE	AN	Thu, Aug 18, 2005	20.88	20.90	20.72	20.80
1603	NYSE	AN	Wed, Aug 17, 2005	20.92	21.09	20.81	20.94
1602	NYSE	AN	Tue, Aug 16, 2005	21.19	21.19	20.90	20.91
1601	NYSE	AN	Mon, Aug 15, 2005	21.11	21.36	20.90	21.15
1600	NYSE	AN	Fri, Aug 12, 2005	21.13	21.29	20.93	21.08
1599	NYSE	AN	Thu, Aug 11, 2005	21.24	21.30	20.79	21.08
1598	NYSE	AN	Wed, Aug 10, 2005	21.25	21.65	21.15	21.18
1597	NYSE	AN	Tue, Aug 9, 2005	21.10	21.29	21.05	21.19
1596	NYSE	AN	Mon, Aug 8, 2005	21.23	21.40	21.06	21.08
1595	NYSE	AN	Fri, Aug 5, 2005	21.43	21.44	21.06	21.19
1594	NYSE	AN	Thu, Aug 4, 2005	21.49	21.58	21.39	21.43
1593	NYSE	AN	Wed, Aug 3, 2005	21.65	21.67	21.32	21.48
1592	NYSE	AN	Tue, Aug 2, 2005	21.47	21.85	21.41	21.64
1591	NYSE	AN	Mon, Aug 1, 2005	21.48	22.54	21.31	21.41
1590	NYSE	AN	Fri, Jul 29, 2005	21.82	21.91	21.49	21.59
1589	NYSE	AN	Thu, Jul 28, 2005	21.43	22.00	21.40	21.88
1588	NYSE	AN	Wed, Jul 27, 2005	21.32	21.45	21.24	21.43
1587	NYSE	AN	Tue, Jul 26, 2005	21.41	21.53	21.18	21.28
1586	NYSE	AN	Mon, Jul 25, 2005	21.37	21.67	21.37	21.40
1585	NYSE	AN	Fri, Jul 22, 2005	21.32	21.56	21.26	21.46
1584	NYSE	AN	Thu, Jul 21, 2005	21.55	21.59	21.26	21.38
1583	NYSE	AN	Wed, Jul 20, 2005	21.66	21.70	21.43	21.47
1582	NYSE	AN	Tue, Jul 19, 2005	21.14	21.70	21.12	21.65
1581	NYSE	AN	Mon, Jul 18, 2005	21.08	21.17	21.00	21.07
1580	NYSE	AN	Fri, Jul 15, 2005	21.00	21.18	20.99	21.13
1579	NYSE	AN	Thu, Jul 14, 2005	21.05	21.25	20.97	21.02
1578	NYSE	AN	Wed, Jul 13, 2005	20.89	21.17	20.88	21.04
1577	NYSE	AN	Tue, Jul 12, 2005	20.96	21.11	20.80	20.99
1576	NYSE	AN	Mon, Jul 11, 2005	20.71	21.31	20.66	21.07
1575	NYSE	AN	Fri, Jul 8, 2005	20.35	20.99	20.35	20.86
1574	NYSE	AN	Thu, Jul 7, 2005	20.30	20.58	20.22	20.55
1573	NYSE	AN	Wed, Jul 6, 2005	20.95	21.13	20.91	20.98
1572	NYSE	AN	Tue, Jul 5, 2005	20.68	21.10	20.56	21.02
1571	NYSE	AN	Fri, Jul 1, 2005	20.70	20.75	20.49	20.63
1570	NYSE	AN	Thu, Jun 30, 2005	20.83	20.88	20.47	20.52
1569	NYSE	AN	Wed, Jun 29, 2005	21.29	21.34	20.88	20.91
1568	NYSE	AN	Tue, Jun 28, 2005	21.02	21.69	20.94	21.54
1567	NYSE	AN	Mon, Jun 27, 2005	20.31	20.90	20.31	20.86
1566	NYSE	AN	Fri, Jun 24, 2005	20.53	20.53	20.32	20.32
1565	NYSE	AN	Thu, Jun 23, 2005	20.95	20.99	20.51	20.52
1564	NYSE	AN	Wed, Jun 22, 2005	20.77	21.02	20.75	20.93
1563	NYSE	AN	Tue, Jun 21, 2005	20.44	20.74	20.34	20.71
1562	NYSE	AN	Mon, Jun 20, 2005	20.22	20.49	20.17	20.47
1561	NYSE	AN	Fri, Jun 17, 2005	20.23	20.42	20.13	20.34
1560	NYSE	AN	Thu, Jun 16, 2005	20.23	20.30	20.16	20.18
1559	NYSE	AN	Wed, Jun 15, 2005	20.40	20.50	20.14	20.19
1558	NYSE	AN	Tue, Jun 14, 2005	20.17	20.45	20.12	20.35
1557	NYSE	AN	Mon, Jun 13, 2005	20.20	20.45	20.10	20.18
1556	NYSE	AN	Fri, Jun 10, 2005	20.20	20.23	20.11	20.21
1555	NYSE	AN	Thu, Jun 9, 2005	20.13	20.25	19.93	20.20
1554	NYSE	AN	Wed, Jun 8, 2005	20.28	20.31	20.11	20.11
1553	NYSE	AN	Tue, Jun 7, 2005	20.07	20.39	20.00	20.20
1552	NYSE	AN	Mon, Jun 6, 2005	19.90	20.09	19.82	20.07
1551	NYSE	AN	Fri, Jun 3, 2005	20.00	20.14	19.87	19.90
1550	NYSE	AN	Thu, Jun 2, 2005	20.03	20.10	19.95	20.05
1549	NYSE	AN	Wed, Jun 1, 2005	19.95	20.03	19.75	19.99
1548	NYSE	AN	Tue, May 31, 2005	19.87	20.02	19.72	20.00
1547	NYSE	AN	Fri, May 27, 2005	19.65	19.81	19.61	19.80
1546	NYSE	AN	Thu, May 26, 2005	19.79	19.79	19.58	19.65
1545	NYSE	AN	Wed, May 25, 2005	19.73	19.80	19.57	19.75
1544	NYSE	AN	Tue, May 24, 2005	19.84	19.84	19.66	19.69
1543	NYSE	AN	Mon, May 23, 2005	19.78	19.91	19.72	19.81
1542	NYSE	AN	Fri, May 20, 2005	19.93	19.93	19.38	19.74
1541	NYSE	AN	Thu, May 19, 2005	19.96	20.02	19.81	19.93
1540	NYSE	AN	Wed, May 18, 2005	19.95	20.06	19.87	19.91
1539	NYSE	AN	Tue, May 17, 2005	19.76	19.99	19.70	19.72
1538	NYSE	AN	Mon, May 16, 2005	19.27	19.78	19.25	19.76
1537	NYSE	AN	Fri, May 13, 2005	19.30	19.47	19.21	19.22
1536	NYSE	AN	Thu, May 12, 2005	19.34	19.37	19.17	19.23
1535	NYSE	AN	Wed, May 11, 2005	19.12	19.50	19.04	19.31
1534	NYSE	AN	Tue, May 10, 2005	19.15	19.25	19.00	19.10
1533	NYSE	AN	Mon, May 9, 2005	18.95	19.19	18.87	19.15
1532	NYSE	AN	Fri, May 6, 2005	19.10	19.22	18.94	18.94
1531	NYSE	AN	Thu, May 5, 2005	19.25	19.39	18.98	19.00
1530	NYSE	AN	Wed, May 4, 2005	19.05	19.26	19.01	19.25
1529	NYSE	AN	Tue, May 3, 2005	18.61	19.30	18.61	19.00
1528	NYSE	AN	Mon, May 2, 2005	18.35	18.75	18.34	18.57
1527	NYSE	AN	Fri, Apr 29, 2005	18.28	18.40	18.07	18.27
1526	NYSE	AN	Thu, Apr 28, 2005	18.08	18.79	18.02	18.07
1525	NYSE	AN	Wed, Apr 27, 2005	18.08	18.29	17.94	18.22
1524	NYSE	AN	Tue, Apr 26, 2005	18.29	18.45	18.08	18.08
1523	NYSE	AN	Mon, Apr 25, 2005	18.16	18.33	18.13	18.26
1522	NYSE	AN	Fri, Apr 22, 2005	18.35	18.35	17.97	18.04
1521	NYSE	AN	Thu, Apr 21, 2005	18.34	18.53	18.17	18.39
1520	NYSE	AN	Wed, Apr 20, 2005	18.43	18.53	18.12	18.20
1519	NYSE	AN	Tue, Apr 19, 2005	18.14	18.51	18.00	18.45
1518	NYSE	AN	Mon, Apr 18, 2005	17.98	18.23	17.91	18.15
1517	NYSE	AN	Fri, Apr 15, 2005	18.25	18.29	17.92	17.92
1516	NYSE	AN	Thu, Apr 14, 2005	18.45	18.53	18.31	18.33
1515	NYSE	AN	Wed, Apr 13, 2005	18.67	18.72	18.45	18.46
1514	NYSE	AN	Tue, Apr 12, 2005	18.84	18.84	18.36	18.66
1513	NYSE	AN	Mon, Apr 11, 2005	18.96	18.96	18.76	18.84
1512	NYSE	AN	Fri, Apr 8, 2005	19.14	19.19	18.95	18.97
1511	NYSE	AN	Thu, Apr 7, 2005	19.14	19.20	18.91	19.13
1510	NYSE	AN	Wed, Apr 6, 2005	19.08	19.25	18.94	19.13
1509	NYSE	AN	Tue, Apr 5, 2005	18.67	19.06	18.57	19.01
1508	NYSE	AN	Mon, Apr 4, 2005	18.71	18.72	18.43	18.69
1507	NYSE	AN	Fri, Apr 1, 2005	18.95	19.06	18.66	18.72
1506	NYSE	AN	Thu, Mar 31, 2005	18.85	19.01	18.77	18.94
1505	NYSE	AN	Wed, Mar 30, 2005	18.85	18.87	18.68	18.78
1504	NYSE	AN	Tue, Mar 29, 2005	19.00	19.02	18.80	18.82
1503	NYSE	AN	Mon, Mar 28, 2005	18.89	19.10	18.85	19.02
1502	NYSE	AN	Thu, Mar 24, 2005	18.87	18.87	18.66	18.82
1501	NYSE	AN	Wed, Mar 23, 2005	18.70	18.87	18.60	18.82
1500	NYSE	AN	Tue, Mar 22, 2005	18.66	19.00	18.64	18.69
1499	NYSE	AN	Mon, Mar 21, 2005	18.65	18.78	18.50	18.66
1498	NYSE	AN	Fri, Mar 18, 2005	18.85	18.91	18.47	18.50
1497	NYSE	AN	Thu, Mar 17, 2005	18.95	19.04	18.82	18.84
1496	NYSE	AN	Wed, Mar 16, 2005	19.33	19.34	18.51	18.89
1495	NYSE	AN	Tue, Mar 15, 2005	19.67	19.73	19.40	19.40
1494	NYSE	AN	Mon, Mar 14, 2005	19.36	19.75	19.36	19.68
1493	NYSE	AN	Fri, Mar 11, 2005	19.48	19.57	19.26	19.28
1492	NYSE	AN	Thu, Mar 10, 2005	19.71	19.71	19.43	19.44
1491	NYSE	AN	Wed, Mar 9, 2005	20.00	20.05	19.69	19.73
1490	NYSE	AN	Tue, Mar 8, 2005	19.73	20.01	19.71	20.00
1489	NYSE	AN	Mon, Mar 7, 2005	19.98	19.99	19.65	19.72
1488	NYSE	AN	Fri, Mar 4, 2005	19.92	20.04	19.85	19.99
1487	NYSE	AN	Thu, Mar 3, 2005	19.88	19.92	19.73	19.90
1486	NYSE	AN	Wed, Mar 2, 2005	19.91	19.92	19.73	19.88
1485	NYSE	AN	Tue, Mar 1, 2005	19.65	19.95	19.55	19.94
1484	NYSE	AN	Mon, Feb 28, 2005	19.38	19.57	19.24	19.53
1483	NYSE	AN	Fri, Feb 25, 2005	19.34	19.46	19.10	19.37
1482	NYSE	AN	Thu, Feb 24, 2005	19.42	19.49	19.26	19.41
1481	NYSE	AN	Wed, Feb 23, 2005	19.29	19.50	19.26	19.42
1480	NYSE	AN	Tue, Feb 22, 2005	19.60	19.65	19.20	19.26
1479	NYSE	AN	Fri, Feb 18, 2005	19.77	19.88	19.71	19.74
1478	NYSE	AN	Thu, Feb 17, 2005	19.68	19.83	19.65	19.73
1477	NYSE	AN	Wed, Feb 16, 2005	19.60	19.80	19.55	19.67
1476	NYSE	AN	Tue, Feb 15, 2005	19.71	19.82	19.65	19.77
1475	NYSE	AN	Mon, Feb 14, 2005	19.74	19.89	19.59	19.70
1474	NYSE	AN	Fri, Feb 11, 2005	19.64	19.90	19.48	19.66
1473	NYSE	AN	Thu, Feb 10, 2005	19.62	19.70	19.55	19.61
1472	NYSE	AN	Wed, Feb 9, 2005	19.80	19.85	19.65	19.68
1471	NYSE	AN	Tue, Feb 8, 2005	19.75	19.93	19.64	19.76
1470	NYSE	AN	Mon, Feb 7, 2005	19.70	19.93	19.52	19.75
1469	NYSE	AN	Fri, Feb 4, 2005	19.75	19.85	19.56	19.79
1468	NYSE	AN	Thu, Feb 3, 2005	19.11	19.82	19.11	19.74
1467	NYSE	AN	Wed, Feb 2, 2005	18.95	19.08	18.83	18.97
1466	NYSE	AN	Tue, Feb 1, 2005	18.98	19.23	18.94	19.10
1465	NYSE	AN	Mon, Jan 31, 2005	18.74	19.04	18.67	19.04
1464	NYSE	AN	Fri, Jan 28, 2005	18.79	18.79	18.37	18.61
1463	NYSE	AN	Thu, Jan 27, 2005	18.65	18.90	18.65	18.73
1462	NYSE	AN	Wed, Jan 26, 2005	18.76	18.81	18.67	18.70
1461	NYSE	AN	Tue, Jan 25, 2005	18.56	18.97	18.55	18.72
1460	NYSE	AN	Mon, Jan 24, 2005	18.73	18.78	18.54	18.56
1459	NYSE	AN	Fri, Jan 21, 2005	18.92	18.97	18.66	18.69
1458	NYSE	AN	Thu, Jan 20, 2005	18.90	18.98	18.71	18.86
1457	NYSE	AN	Wed, Jan 19, 2005	19.01	19.18	19.00	19.09
1456	NYSE	AN	Tue, Jan 18, 2005	19.00	19.10	18.82	19.04
1455	NYSE	AN	Fri, Jan 14, 2005	18.97	19.13	18.87	19.06
1454	NYSE	AN	Thu, Jan 13, 2005	18.77	19.00	18.68	18.97
1453	NYSE	AN	Wed, Jan 12, 2005	18.61	18.88	18.48	18.88
1452	NYSE	AN	Tue, Jan 11, 2005	18.47	18.64	18.35	18.60
1451	NYSE	AN	Mon, Jan 10, 2005	18.67	18.69	18.50	18.56
1450	NYSE	AN	Fri, Jan 7, 2005	18.69	18.77	18.47	18.66
1449	NYSE	AN	Thu, Jan 6, 2005	18.90	18.90	18.47	18.68
1448	NYSE	AN	Wed, Jan 5, 2005	19.14	19.22	18.96	19.00
1447	NYSE	AN	Tue, Jan 4, 2005	18.81	19.13	18.72	18.95
1446	NYSE	AN	Mon, Jan 3, 2005	19.01	19.20	18.74	18.83
1445	NYSE	AN	Fri, Dec 31, 2004	19.00	19.33	19.00	19.21
1444	NYSE	AN	Thu, Dec 30, 2004	19.10	19.13	18.94	18.99
1443	NYSE	AN	Wed, Dec 29, 2004	18.81	19.08	18.77	19.08
1442	NYSE	AN	Tue, Dec 28, 2004	18.65	18.81	18.62	18.79
1441	NYSE	AN	Mon, Dec 27, 2004	18.90	18.95	18.55	18.65
1440	NYSE	AN	Thu, Dec 23, 2004	18.90	19.00	18.71	19.00
1439	NYSE	AN	Wed, Dec 22, 2004	18.68	18.91	18.61	18.83
1438	NYSE	AN	Tue, Dec 21, 2004	18.77	18.86	18.68	18.73
1437	NYSE	AN	Mon, Dec 20, 2004	18.69	18.81	18.61	18.67
1436	NYSE	AN	Fri, Dec 17, 2004	18.40	18.70	18.34	18.58
1435	NYSE	AN	Thu, Dec 16, 2004	18.58	18.58	18.24	18.45
1434	NYSE	AN	Wed, Dec 15, 2004	18.52	18.64	18.36	18.58
1433	NYSE	AN	Tue, Dec 14, 2004	18.46	18.60	18.28	18.51
1432	NYSE	AN	Mon, Dec 13, 2004	18.06	18.72	18.06	18.46
1431	NYSE	AN	Fri, Dec 10, 2004	18.00	18.11	17.90	18.05
1430	NYSE	AN	Thu, Dec 9, 2004	18.05	18.17	17.97	18.05
1429	NYSE	AN	Wed, Dec 8, 2004	18.05	18.28	17.96	18.06
1428	NYSE	AN	Tue, Dec 7, 2004	18.43	18.43	17.99	18.00
1427	NYSE	AN	Mon, Dec 6, 2004	18.60	18.60	18.29	18.47
1426	NYSE	AN	Fri, Dec 3, 2004	18.70	18.73	18.45	18.64
1425	NYSE	AN	Thu, Dec 2, 2004	18.52	18.96	18.41	18.64
1424	NYSE	AN	Wed, Dec 1, 2004	18.52	18.65	18.43	18.60
1423	NYSE	AN	Tue, Nov 30, 2004	18.47	18.63	18.25	18.52
1422	NYSE	AN	Mon, Nov 29, 2004	18.57	18.66	18.37	18.57
1421	NYSE	AN	Fri, Nov 26, 2004	18.50	18.62	18.44	18.56
1420	NYSE	AN	Wed, Nov 24, 2004	18.53	18.62	18.45	18.59
1419	NYSE	AN	Tue, Nov 23, 2004	18.50	18.67	18.50	18.64
1418	NYSE	AN	Mon, Nov 22, 2004	18.52	18.52	18.38	18.48
1417	NYSE	AN	Fri, Nov 19, 2004	18.71	18.72	18.30	18.50
1416	NYSE	AN	Thu, Nov 18, 2004	18.24	18.81	18.17	18.81
1415	NYSE	AN	Wed, Nov 17, 2004	18.50	18.76	18.15	18.26
1414	NYSE	AN	Tue, Nov 16, 2004	17.75	18.15	17.72	17.96
1413	NYSE	AN	Mon, Nov 15, 2004	17.68	17.75	17.65	17.70
1412	NYSE	AN	Fri, Nov 12, 2004	17.55	17.65	17.50	17.61
1411	NYSE	AN	Thu, Nov 11, 2004	17.61	17.62	17.51	17.51
1410	NYSE	AN	Wed, Nov 10, 2004	17.56	17.69	17.50	17.53
1409	NYSE	AN	Tue, Nov 9, 2004	17.61	17.64	17.41	17.47
1408	NYSE	AN	Mon, Nov 8, 2004	17.68	17.68	17.52	17.61
1407	NYSE	AN	Fri, Nov 5, 2004	17.62	17.75	17.50	17.68
1406	NYSE	AN	Thu, Nov 4, 2004	17.30	17.66	17.30	17.63
1405	NYSE	AN	Wed, Nov 3, 2004	17.45	17.45	17.20	17.35
1404	NYSE	AN	Tue, Nov 2, 2004	17.21	17.49	17.15	17.18
1403	NYSE	AN	Mon, Nov 1, 2004	17.16	17.34	17.03	17.21
1402	NYSE	AN	Fri, Oct 29, 2004	17.12	17.28	17.00	17.23
1401	NYSE	AN	Thu, Oct 28, 2004	16.72	17.36	16.72	17.12
1400	NYSE	AN	Wed, Oct 27, 2004	16.57	16.80	16.47	16.69
1399	NYSE	AN	Tue, Oct 26, 2004	16.42	16.59	16.35	16.57
1398	NYSE	AN	Mon, Oct 25, 2004	16.51	16.51	16.24	16.40
1397	NYSE	AN	Fri, Oct 22, 2004	16.79	16.82	16.49	16.49
1396	NYSE	AN	Thu, Oct 21, 2004	16.75	16.85	16.61	16.71
1395	NYSE	AN	Wed, Oct 20, 2004	16.99	17.01	16.75	16.81
1394	NYSE	AN	Tue, Oct 19, 2004	17.08	17.34	16.93	16.99
1393	NYSE	AN	Mon, Oct 18, 2004	16.54	17.11	16.46	17.10
1392	NYSE	AN	Fri, Oct 15, 2004	16.67	16.81	16.57	16.66
1391	NYSE	AN	Thu, Oct 14, 2004	16.84	16.84	16.53	16.57
1390	NYSE	AN	Wed, Oct 13, 2004	16.94	17.03	16.75	16.83
1389	NYSE	AN	Tue, Oct 12, 2004	17.03	17.03	16.74	16.93
1388	NYSE	AN	Mon, Oct 11, 2004	17.00	17.21	17.00	17.05
1387	NYSE	AN	Fri, Oct 8, 2004	17.07	17.21	16.94	16.99
1386	NYSE	AN	Thu, Oct 7, 2004	17.17	17.24	16.98	17.04
1385	NYSE	AN	Wed, Oct 6, 2004	17.15	17.25	17.00	17.15
1384	NYSE	AN	Tue, Oct 5, 2004	17.30	17.37	17.08	17.12
1383	NYSE	AN	Mon, Oct 4, 2004	17.40	17.50	17.25	17.40
1382	NYSE	AN	Fri, Oct 1, 2004	17.10	17.48	17.08	17.32
1381	NYSE	AN	Thu, Sep 30, 2004	16.93	17.22	16.91	17.08
1380	NYSE	AN	Wed, Sep 29, 2004	16.84	17.00	16.80	16.99
1379	NYSE	AN	Tue, Sep 28, 2004	16.86	16.87	16.72	16.83
1378	NYSE	AN	Mon, Sep 27, 2004	16.76	16.86	16.69	16.80
1377	NYSE	AN	Fri, Sep 24, 2004	16.75	16.87	16.73	16.81
1376	NYSE	AN	Thu, Sep 23, 2004	16.85	17.00	16.73	16.75
1375	NYSE	AN	Wed, Sep 22, 2004	16.99	16.99	16.72	16.87
1374	NYSE	AN	Tue, Sep 21, 2004	16.95	17.04	16.89	16.99
1373	NYSE	AN	Mon, Sep 20, 2004	16.94	17.09	16.88	16.90
1372	NYSE	AN	Fri, Sep 17, 2004	17.00	17.18	16.97	17.04
1371	NYSE	AN	Thu, Sep 16, 2004	16.65	16.96	16.64	16.95
1370	NYSE	AN	Wed, Sep 15, 2004	16.70	16.74	16.51	16.66
1369	NYSE	AN	Tue, Sep 14, 2004	16.23	16.46	16.16	16.46
1368	NYSE	AN	Mon, Sep 13, 2004	16.10	16.24	16.06	16.23
1367	NYSE	AN	Fri, Sep 10, 2004	16.40	16.40	16.01	16.12
1366	NYSE	AN	Thu, Sep 9, 2004	16.40	16.49	16.27	16.40
1365	NYSE	AN	Wed, Sep 8, 2004	16.46	16.72	16.45	16.50
1364	NYSE	AN	Tue, Sep 7, 2004	16.47	16.52	16.39	16.46
1363	NYSE	AN	Fri, Sep 3, 2004	16.45	16.49	16.31	16.46
1362	NYSE	AN	Thu, Sep 2, 2004	16.32	16.47	16.25	16.44
1361	NYSE	AN	Wed, Sep 1, 2004	16.44	16.48	16.32	16.32
1360	NYSE	AN	Tue, Aug 31, 2004	16.32	16.44	16.25	16.44
1359	NYSE	AN	Mon, Aug 30, 2004	16.49	16.49	16.20	16.25
1358	NYSE	AN	Fri, Aug 27, 2004	16.33	16.49	16.22	16.45
1357	NYSE	AN	Thu, Aug 26, 2004	16.40	16.59	16.36	16.40
1356	NYSE	AN	Wed, Aug 25, 2004	16.48	16.60	16.38	16.43
1355	NYSE	AN	Tue, Aug 24, 2004	16.06	16.48	16.06	16.42
1354	NYSE	AN	Mon, Aug 23, 2004	16.08	16.09	15.90	16.05
1353	NYSE	AN	Fri, Aug 20, 2004	16.15	16.15	15.91	16.05
1352	NYSE	AN	Thu, Aug 19, 2004	16.30	16.39	16.08	16.14
1351	NYSE	AN	Wed, Aug 18, 2004	16.07	16.35	15.96	16.35
1350	NYSE	AN	Tue, Aug 17, 2004	15.99	16.25	15.96	16.07
1349	NYSE	AN	Mon, Aug 16, 2004	15.62	16.11	15.60	16.09
1348	NYSE	AN	Fri, Aug 13, 2004	15.67	15.85	15.54	15.67
1347	NYSE	AN	Thu, Aug 12, 2004	15.95	15.95	15.57	15.67
1346	NYSE	AN	Wed, Aug 11, 2004	16.00	16.12	15.91	16.05
1345	NYSE	AN	Tue, Aug 10, 2004	15.89	16.09	15.80	16.09
1344	NYSE	AN	Mon, Aug 9, 2004	15.75	15.93	15.70	15.79
1343	NYSE	AN	Fri, Aug 6, 2004	15.73	15.87	15.43	15.76
1342	NYSE	AN	Thu, Aug 5, 2004	15.88	16.04	15.72	15.73
1341	NYSE	AN	Wed, Aug 4, 2004	15.95	16.01	15.77	15.96
1340	NYSE	AN	Tue, Aug 3, 2004	16.18	16.18	15.71	16.04
1339	NYSE	AN	Mon, Aug 2, 2004	16.12	16.25	16.09	16.20
1338	NYSE	AN	Fri, Jul 30, 2004	15.81	16.35	15.81	16.12
1337	NYSE	AN	Thu, Jul 29, 2004	15.71	15.90	15.62	15.86
1336	NYSE	AN	Wed, Jul 28, 2004	15.75	15.85	15.50	15.71
1335	NYSE	AN	Tue, Jul 27, 2004	15.28	15.62	15.23	15.62
1334	NYSE	AN	Mon, Jul 26, 2004	15.38	15.54	15.17	15.20
1333	NYSE	AN	Fri, Jul 23, 2004	15.40	15.47	15.25	15.42
1332	NYSE	AN	Thu, Jul 22, 2004	15.26	15.46	15.20	15.41
1331	NYSE	AN	Wed, Jul 21, 2004	15.58	15.69	15.29	15.30
1330	NYSE	AN	Tue, Jul 20, 2004	15.45	15.72	15.15	15.58
1329	NYSE	AN	Mon, Jul 19, 2004	15.56	15.64	15.45	15.47
1328	NYSE	AN	Fri, Jul 16, 2004	15.78	15.83	15.53	15.58
1327	NYSE	AN	Thu, Jul 15, 2004	15.58	15.72	15.50	15.64
1326	NYSE	AN	Wed, Jul 14, 2004	15.47	15.67	15.47	15.64
1325	NYSE	AN	Tue, Jul 13, 2004	15.83	15.83	15.56	15.63
1324	NYSE	AN	Mon, Jul 12, 2004	15.86	15.94	15.79	15.85
1323	NYSE	AN	Fri, Jul 9, 2004	15.75	15.95	15.45	15.92
1322	NYSE	AN	Thu, Jul 8, 2004	16.58	16.65	16.24	16.26
1321	NYSE	AN	Wed, Jul 7, 2004	16.57	16.64	16.33	16.58
1320	NYSE	AN	Tue, Jul 6, 2004	16.70	16.83	16.57	16.57
1319	NYSE	AN	Fri, Jul 2, 2004	16.94	16.98	16.70	16.84
1318	NYSE	AN	Thu, Jul 1, 2004	17.03	17.15	16.67	16.94
1317	NYSE	AN	Wed, Jun 30, 2004	16.98	17.17	16.88	17.10
1316	NYSE	AN	Tue, Jun 29, 2004	17.00	17.12	16.99	17.02
1315	NYSE	AN	Mon, Jun 28, 2004	17.06	17.11	16.95	17.00
1314	NYSE	AN	Fri, Jun 25, 2004	17.04	17.15	16.98	17.07
1313	NYSE	AN	Thu, Jun 24, 2004	17.03	17.12	17.01	17.08
1312	NYSE	AN	Wed, Jun 23, 2004	17.05	17.12	17.00	17.05
1311	NYSE	AN	Tue, Jun 22, 2004	17.02	17.13	16.99	17.01
1310	NYSE	AN	Mon, Jun 21, 2004	17.02	17.15	17.00	17.05
1309	NYSE	AN	Fri, Jun 18, 2004	17.03	17.16	16.97	17.06
1308	NYSE	AN	Thu, Jun 17, 2004	16.96	17.20	16.90	17.10
1307	NYSE	AN	Wed, Jun 16, 2004	17.08	17.10	16.95	17.00
1306	NYSE	AN	Tue, Jun 15, 2004	16.93	17.11	16.93	17.03
1305	NYSE	AN	Mon, Jun 14, 2004	17.00	17.06	16.92	16.93
1304	NYSE	AN	Thu, Jun 10, 2004	17.02	17.20	16.93	16.97
1303	NYSE	AN	Wed, Jun 9, 2004	17.04	17.24	16.97	17.05
1302	NYSE	AN	Tue, Jun 8, 2004	17.15	17.15	17.00	17.07
1301	NYSE	AN	Mon, Jun 7, 2004	16.98	17.14	16.86	17.08
1300	NYSE	AN	Fri, Jun 4, 2004	17.00	17.04	16.87	16.93
1299	NYSE	AN	Thu, Jun 3, 2004	16.88	17.03	16.81	16.95
1298	NYSE	AN	Wed, Jun 2, 2004	16.75	17.07	16.75	17.01
1297	NYSE	AN	Tue, Jun 1, 2004	16.56	16.79	16.44	16.74
1296	NYSE	AN	Fri, May 28, 2004	16.70	16.81	16.54	16.67
1295	NYSE	AN	Thu, May 27, 2004	16.60	16.71	16.41	16.64
1294	NYSE	AN	Wed, May 26, 2004	16.45	16.69	16.35	16.59
1293	NYSE	AN	Tue, May 25, 2004	16.05	16.56	15.97	16.51
1292	NYSE	AN	Mon, May 24, 2004	16.20	16.37	16.04	16.12
1291	NYSE	AN	Fri, May 21, 2004	15.69	16.23	15.67	16.11
1290	NYSE	AN	Thu, May 20, 2004	15.50	15.73	15.40	15.69
1289	NYSE	AN	Wed, May 19, 2004	15.65	15.86	15.53	15.58
1288	NYSE	AN	Tue, May 18, 2004	15.50	15.62	15.41	15.51
1287	NYSE	AN	Mon, May 17, 2004	15.55	15.59	15.32	15.38
1286	NYSE	AN	Fri, May 14, 2004	15.64	15.70	15.40	15.61
1285	NYSE	AN	Thu, May 13, 2004	15.60	15.74	15.29	15.64
1284	NYSE	AN	Wed, May 12, 2004	15.87	15.87	15.01	15.59
1283	NYSE	AN	Tue, May 11, 2004	15.93	16.03	15.82	15.97
1282	NYSE	AN	Mon, May 10, 2004	16.27	16.28	15.90	15.92
1281	NYSE	AN	Fri, May 7, 2004	16.53	16.53	16.25	16.30
1280	NYSE	AN	Thu, May 6, 2004	16.88	16.88	16.51	16.55
1279	NYSE	AN	Wed, May 5, 2004	17.12	17.16	16.86	16.88
1278	NYSE	AN	Tue, May 4, 2004	17.10	17.22	16.91	17.03
1277	NYSE	AN	Mon, May 3, 2004	17.05	17.05	16.93	17.02
1276	NYSE	AN	Fri, Apr 30, 2004	16.90	17.05	16.78	17.02
1275	NYSE	AN	Thu, Apr 29, 2004	17.10	17.30	16.65	16.83
1274	NYSE	AN	Wed, Apr 28, 2004	16.75	17.10	16.70	17.01
1273	NYSE	AN	Tue, Apr 27, 2004	16.76	17.15	16.67	16.90
1272	NYSE	AN	Mon, Apr 26, 2004	17.00	17.00	16.62	16.76
1271	NYSE	AN	Fri, Apr 23, 2004	17.08	17.13	16.85	17.00
1270	NYSE	AN	Thu, Apr 22, 2004	17.02	17.29	17.00	17.20
1269	NYSE	AN	Wed, Apr 21, 2004	16.88	17.08	16.87	17.00
1268	NYSE	AN	Tue, Apr 20, 2004	17.05	17.22	16.85	16.85
1267	NYSE	AN	Mon, Apr 19, 2004	17.00	17.12	16.93	17.00
1266	NYSE	AN	Fri, Apr 16, 2004	17.10	17.39	16.97	17.10
1265	NYSE	AN	Thu, Apr 15, 2004	16.95	17.21	16.80	16.93
1264	NYSE	AN	Wed, Apr 14, 2004	16.94	17.05	16.84	16.92
1263	NYSE	AN	Tue, Apr 13, 2004	17.45	17.48	17.03	17.12
1262	NYSE	AN	Mon, Apr 12, 2004	17.39	17.48	17.25	17.35
1261	NYSE	AN	Thu, Apr 8, 2004	17.50	17.54	17.15	17.30
1260	NYSE	AN	Wed, Apr 7, 2004	17.59	17.59	17.42	17.44
1259	NYSE	AN	Tue, Apr 6, 2004	17.60	17.64	17.49	17.58
1258	NYSE	AN	Mon, Apr 5, 2004	17.30	17.69	17.22	17.60
1257	NYSE	AN	Fri, Apr 2, 2004	17.13	17.38	17.11	17.23
1256	NYSE	AN	Thu, Apr 1, 2004	17.00	17.08	16.81	17.03
1255	NYSE	AN	Wed, Mar 31, 2004	16.96	17.08	16.79	17.05
1254	NYSE	AN	Tue, Mar 30, 2004	16.93	16.98	16.75	16.95
1253	NYSE	AN	Mon, Mar 29, 2004	16.90	17.08	16.82	16.93
1252	NYSE	AN	Fri, Mar 26, 2004	16.81	16.99	16.72	16.94
1251	NYSE	AN	Thu, Mar 25, 2004	16.50	16.89	16.46	16.81
1250	NYSE	AN	Wed, Mar 24, 2004	16.50	16.65	16.40	16.50
1249	NYSE	AN	Tue, Mar 23, 2004	16.50	16.59	16.42	16.50
1248	NYSE	AN	Mon, Mar 22, 2004	16.48	16.61	16.32	16.44
1247	NYSE	AN	Fri, Mar 19, 2004	16.50	16.61	16.48	16.61
1246	NYSE	AN	Thu, Mar 18, 2004	16.68	16.68	16.47	16.58
1245	NYSE	AN	Wed, Mar 17, 2004	16.49	16.72	16.49	16.67
1244	NYSE	AN	Tue, Mar 16, 2004	16.55	16.64	16.40	16.52
1243	NYSE	AN	Mon, Mar 15, 2004	16.45	16.64	16.30	16.53
1242	NYSE	AN	Fri, Mar 12, 2004	16.19	16.44	16.14	16.40
1241	NYSE	AN	Thu, Mar 11, 2004	16.20	16.45	16.06	16.13
1240	NYSE	AN	Wed, Mar 10, 2004	16.25	16.45	16.17	16.19
1239	NYSE	AN	Tue, Mar 9, 2004	16.35	16.56	16.31	16.39
1238	NYSE	AN	Mon, Mar 8, 2004	16.63	16.72	16.40	16.42
1237	NYSE	AN	Fri, Mar 5, 2004	16.49	16.78	16.38	16.68
1236	NYSE	AN	Thu, Mar 4, 2004	16.46	16.52	16.43	16.48
1235	NYSE	AN	Wed, Mar 3, 2004	16.51	16.65	16.42	16.55
1234	NYSE	AN	Tue, Mar 2, 2004	16.76	16.81	16.49	16.50
1233	NYSE	AN	Mon, Mar 1, 2004	16.68	17.08	16.68	16.86
1232	NYSE	AN	Fri, Feb 27, 2004	16.23	16.82	16.23	16.68
1231	NYSE	AN	Thu, Feb 26, 2004	16.50	16.55	16.35	16.48
1230	NYSE	AN	Wed, Feb 25, 2004	16.58	16.81	16.46	16.57
1229	NYSE	AN	Tue, Feb 24, 2004	16.81	16.87	16.54	16.64
1228	NYSE	AN	Mon, Feb 23, 2004	16.35	17.03	16.31	16.81
1227	NYSE	AN	Fri, Feb 20, 2004	16.77	16.78	16.32	16.40
1226	NYSE	AN	Thu, Feb 19, 2004	16.45	16.81	16.41	16.63
1225	NYSE	AN	Wed, Feb 18, 2004	16.45	16.51	16.33	16.45
1224	NYSE	AN	Tue, Feb 17, 2004	16.34	16.64	16.34	16.44
1223	NYSE	AN	Fri, Feb 13, 2004	16.56	16.65	16.32	16.32
1222	NYSE	AN	Thu, Feb 12, 2004	16.70	16.78	16.51	16.56
1221	NYSE	AN	Wed, Feb 11, 2004	16.40	16.87	16.40	16.66
1220	NYSE	AN	Tue, Feb 10, 2004	16.90	16.91	16.27	16.59
1219	NYSE	AN	Mon, Feb 9, 2004	17.37	17.45	17.19	17.21
1218	NYSE	AN	Fri, Feb 6, 2004	16.78	17.18	16.73	17.14
1217	NYSE	AN	Thu, Feb 5, 2004	16.48	17.07	16.48	16.89
1216	NYSE	AN	Wed, Feb 4, 2004	16.38	16.54	16.23	16.29
1215	NYSE	AN	Tue, Feb 3, 2004	16.45	16.67	16.41	16.44
1214	NYSE	AN	Mon, Feb 2, 2004	16.53	16.76	16.26	16.45
1213	NYSE	AN	Fri, Jan 30, 2004	16.60	16.61	16.27	16.38
1212	NYSE	AN	Thu, Jan 29, 2004	16.77	16.82	16.50	16.70
1211	NYSE	AN	Wed, Jan 28, 2004	16.95	17.13	16.71	16.75
1210	NYSE	AN	Tue, Jan 27, 2004	17.00	17.20	16.50	17.05
1209	NYSE	AN	Mon, Jan 26, 2004	17.65	17.83	17.58	17.76
1208	NYSE	AN	Fri, Jan 23, 2004	17.66	17.69	17.47	17.69
1207	NYSE	AN	Thu, Jan 22, 2004	17.75	17.83	17.62	17.66
1206	NYSE	AN	Wed, Jan 21, 2004	17.77	17.85	17.57	17.74
1205	NYSE	AN	Tue, Jan 20, 2004	17.85	17.90	17.49	17.76
1204	NYSE	AN	Fri, Jan 16, 2004	17.74	17.94	17.60	17.85
1203	NYSE	AN	Thu, Jan 15, 2004	17.80	17.85	17.55	17.67
1202	NYSE	AN	Wed, Jan 14, 2004	17.71	17.89	17.64	17.75
1201	NYSE	AN	Tue, Jan 13, 2004	17.78	17.83	17.53	17.72
1200	NYSE	AN	Mon, Jan 12, 2004	17.85	17.92	17.61	17.74
1199	NYSE	AN	Fri, Jan 9, 2004	18.02	18.08	17.81	17.87
1198	NYSE	AN	Thu, Jan 8, 2004	18.08	18.20	18.02	18.13
1197	NYSE	AN	Wed, Jan 7, 2004	17.95	18.25	17.77	18.06
1196	NYSE	AN	Tue, Jan 6, 2004	18.03	18.07	17.89	17.97
1195	NYSE	AN	Mon, Jan 5, 2004	17.95	18.13	17.80	18.03
1194	NYSE	AN	Fri, Jan 2, 2004	18.30	18.37	17.85	18.00
1193	NYSE	AN	Wed, Dec 31, 2003	18.50	18.50	18.24	18.37
1192	NYSE	AN	Tue, Dec 30, 2003	18.20	18.42	18.16	18.40
1191	NYSE	AN	Mon, Dec 29, 2003	18.08	18.30	18.08	18.24
1190	NYSE	AN	Fri, Dec 26, 2003	18.15	18.15	18.08	18.08
1189	NYSE	AN	Wed, Dec 24, 2003	18.34	18.34	18.06	18.15
1188	NYSE	AN	Tue, Dec 23, 2003	18.10	18.42	18.10	18.32
1187	NYSE	AN	Mon, Dec 22, 2003	18.10	18.21	17.99	18.00
1186	NYSE	AN	Fri, Dec 19, 2003	18.15	18.15	17.94	18.10
1185	NYSE	AN	Thu, Dec 18, 2003	17.98	18.24	17.93	18.13
1184	NYSE	AN	Wed, Dec 17, 2003	17.62	17.92	17.60	17.84
1183	NYSE	AN	Tue, Dec 16, 2003	17.50	17.69	17.46	17.63
1182	NYSE	AN	Mon, Dec 15, 2003	17.60	17.69	17.49	17.55
1181	NYSE	AN	Fri, Dec 12, 2003	17.40	17.56	17.35	17.53
1180	NYSE	AN	Thu, Dec 11, 2003	17.35	17.56	17.31	17.50
1179	NYSE	AN	Wed, Dec 10, 2003	17.27	17.45	17.20	17.35
1178	NYSE	AN	Tue, Dec 9, 2003	17.53	17.53	17.29	17.32
1177	NYSE	AN	Mon, Dec 8, 2003	17.28	17.42	17.17	17.41
1176	NYSE	AN	Fri, Dec 5, 2003	17.37	17.45	17.26	17.32
1175	NYSE	AN	Thu, Dec 4, 2003	17.43	17.50	17.30	17.40
1174	NYSE	AN	Wed, Dec 3, 2003	17.45	17.56	17.35	17.40
1173	NYSE	AN	Tue, Dec 2, 2003	17.63	17.63	17.17	17.29
1172	NYSE	AN	Mon, Dec 1, 2003	17.58	17.75	17.51	17.61
1171	NYSE	AN	Fri, Nov 28, 2003	17.60	17.73	17.58	17.58
1170	NYSE	AN	Wed, Nov 26, 2003	17.70	17.70	17.50	17.58
1169	NYSE	AN	Tue, Nov 25, 2003	17.60	17.69	17.48	17.56
1168	NYSE	AN	Mon, Nov 24, 2003	17.55	17.76	17.50	17.57
1167	NYSE	AN	Fri, Nov 21, 2003	17.48	17.51	17.38	17.48
1166	NYSE	AN	Thu, Nov 20, 2003	17.45	17.52	17.27	17.36
1165	NYSE	AN	Wed, Nov 19, 2003	17.52	17.57	17.41	17.50
1164	NYSE	AN	Tue, Nov 18, 2003	17.73	17.79	17.45	17.53
1163	NYSE	AN	Mon, Nov 17, 2003	17.96	17.96	17.52	17.75
1162	NYSE	AN	Fri, Nov 14, 2003	18.00	18.18	17.83	17.96
1161	NYSE	AN	Thu, Nov 13, 2003	18.22	18.23	17.81	18.00
1160	NYSE	AN	Wed, Nov 12, 2003	18.22	18.35	18.15	18.20
1159	NYSE	AN	Tue, Nov 11, 2003	18.30	18.39	18.14	18.23
1158	NYSE	AN	Mon, Nov 10, 2003	18.50	18.50	18.30	18.38
1157	NYSE	AN	Fri, Nov 7, 2003	18.55	18.63	18.42	18.53
1156	NYSE	AN	Thu, Nov 6, 2003	18.41	18.48	18.25	18.46
1155	NYSE	AN	Wed, Nov 5, 2003	18.65	18.65	18.25	18.41
1154	NYSE	AN	Tue, Nov 4, 2003	18.70	18.93	18.64	18.70
1153	NYSE	AN	Mon, Nov 3, 2003	18.80	18.83	18.50	18.68
1152	NYSE	AN	Fri, Oct 31, 2003	18.90	18.95	18.61	18.70
1151	NYSE	AN	Thu, Oct 30, 2003	18.16	19.00	18.10	18.71
1150	NYSE	AN	Wed, Oct 29, 2003	17.92	18.03	17.70	17.92
1149	NYSE	AN	Tue, Oct 28, 2003	18.11	18.20	17.92	18.06
1148	NYSE	AN	Mon, Oct 27, 2003	18.00	18.46	18.00	18.41
1147	NYSE	AN	Fri, Oct 24, 2003	18.30	18.30	17.78	17.97
1146	NYSE	AN	Thu, Oct 23, 2003	18.31	18.60	18.14	18.41
1145	NYSE	AN	Wed, Oct 22, 2003	18.48	18.49	18.21	18.31
1144	NYSE	AN	Tue, Oct 21, 2003	18.72	18.78	18.59	18.66
1143	NYSE	AN	Mon, Oct 20, 2003	18.62	18.80	18.53	18.75
1142	NYSE	AN	Fri, Oct 17, 2003	18.70	18.80	18.50	18.67
1141	NYSE	AN	Thu, Oct 16, 2003	18.34	18.69	18.34	18.58
1140	NYSE	AN	Wed, Oct 15, 2003	18.35	18.51	18.13	18.31
1139	NYSE	AN	Tue, Oct 14, 2003	18.83	18.95	18.70	18.87
1138	NYSE	AN	Mon, Oct 13, 2003	18.73	18.85	18.67	18.77
1137	NYSE	AN	Fri, Oct 10, 2003	18.60	18.80	18.58	18.62
1136	NYSE	AN	Thu, Oct 9, 2003	18.53	18.79	18.53	18.65
1135	NYSE	AN	Wed, Oct 8, 2003	18.60	18.70	18.52	18.54
1134	NYSE	AN	Tue, Oct 7, 2003	18.48	18.64	18.30	18.60
1133	NYSE	AN	Mon, Oct 6, 2003	18.31	18.55	18.22	18.48
1132	NYSE	AN	Fri, Oct 3, 2003	18.25	18.50	18.15	18.30
1131	NYSE	AN	Thu, Oct 2, 2003	18.16	18.37	18.07	18.21
1130	NYSE	AN	Wed, Oct 1, 2003	17.60	18.17	17.58	18.13
1129	NYSE	AN	Tue, Sep 30, 2003	17.90	17.91	17.37	17.54
1128	NYSE	AN	Mon, Sep 29, 2003	17.80	17.95	17.70	17.92
1127	NYSE	AN	Fri, Sep 26, 2003	18.16	18.30	17.78	17.87
1126	NYSE	AN	Thu, Sep 25, 2003	18.62	18.68	18.21	18.23
1125	NYSE	AN	Wed, Sep 24, 2003	19.00	19.00	18.44	18.55
1124	NYSE	AN	Tue, Sep 23, 2003	18.64	19.13	18.57	19.07
1123	NYSE	AN	Mon, Sep 22, 2003	18.55	18.67	18.46	18.60
1122	NYSE	AN	Fri, Sep 19, 2003	18.70	18.90	18.63	18.70
1121	NYSE	AN	Thu, Sep 18, 2003	18.55	18.70	18.48	18.66
1120	NYSE	AN	Wed, Sep 17, 2003	18.43	18.63	18.37	18.42
1119	NYSE	AN	Tue, Sep 16, 2003	18.32	18.50	18.29	18.40
1118	NYSE	AN	Mon, Sep 15, 2003	18.30	18.41	17.81	18.33
1117	NYSE	AN	Fri, Sep 12, 2003	18.30	18.40	18.06	18.26
1116	NYSE	AN	Thu, Sep 11, 2003	18.60	18.74	18.36	18.36
1115	NYSE	AN	Wed, Sep 10, 2003	18.61	18.67	18.43	18.43
1114	NYSE	AN	Tue, Sep 9, 2003	18.45	18.63	18.31	18.61
1113	NYSE	AN	Mon, Sep 8, 2003	18.68	18.92	18.55	18.55
1112	NYSE	AN	Fri, Sep 5, 2003	18.90	18.91	17.75	18.73
1111	NYSE	AN	Thu, Sep 4, 2003	18.99	19.17	18.90	18.90
1110	NYSE	AN	Wed, Sep 3, 2003	19.03	19.19	18.88	19.00
1109	NYSE	AN	Tue, Sep 2, 2003	18.85	19.14	18.80	18.96
1108	NYSE	AN	Fri, Aug 29, 2003	18.74	18.90	18.74	18.79
1107	NYSE	AN	Thu, Aug 28, 2003	18.75	18.79	18.60	18.74
1106	NYSE	AN	Wed, Aug 27, 2003	18.58	18.68	18.55	18.60
1105	NYSE	AN	Tue, Aug 26, 2003	18.60	18.68	18.48	18.59
1104	NYSE	AN	Mon, Aug 25, 2003	18.49	18.70	18.38	18.61
1103	NYSE	AN	Fri, Aug 22, 2003	18.67	18.75	18.46	18.49
1102	NYSE	AN	Thu, Aug 21, 2003	18.59	18.75	18.50	18.59
1101	NYSE	AN	Wed, Aug 20, 2003	18.45	18.58	18.36	18.52
1100	NYSE	AN	Tue, Aug 19, 2003	18.25	18.50	18.21	18.46
1099	NYSE	AN	Mon, Aug 18, 2003	18.18	18.24	17.96	18.20
1098	NYSE	AN	Fri, Aug 15, 2003	18.18	18.18	17.90	18.10
1097	NYSE	AN	Thu, Aug 14, 2003	17.50	18.25	17.50	18.18
1096	NYSE	AN	Wed, Aug 13, 2003	17.88	18.14	17.85	18.14
1095	NYSE	AN	Tue, Aug 12, 2003	17.60	17.90	17.55	17.89
1094	NYSE	AN	Mon, Aug 11, 2003	17.23	17.66	17.20	17.63
1093	NYSE	AN	Fri, Aug 8, 2003	17.45	17.45	17.16	17.23
1092	NYSE	AN	Thu, Aug 7, 2003	17.40	17.68	17.33	17.50
1091	NYSE	AN	Wed, Aug 6, 2003	17.12	17.39	16.94	17.38
1090	NYSE	AN	Tue, Aug 5, 2003	17.00	17.39	16.93	17.20
1089	NYSE	AN	Mon, Aug 4, 2003	16.99	17.14	16.98	17.00
1088	NYSE	AN	Fri, Aug 1, 2003	17.03	17.19	16.85	16.96
1087	NYSE	AN	Thu, Jul 31, 2003	17.25	17.42	17.19	17.19
1086	NYSE	AN	Wed, Jul 30, 2003	17.13	17.39	17.00	17.09
1085	NYSE	AN	Tue, Jul 29, 2003	17.00	17.26	16.95	17.13
1084	NYSE	AN	Mon, Jul 28, 2003	16.80	17.00	16.75	16.90
1083	NYSE	AN	Fri, Jul 25, 2003	17.05	17.09	16.82	17.00
1082	NYSE	AN	Thu, Jul 24, 2003	17.21	17.58	16.95	16.95
1081	NYSE	AN	Wed, Jul 23, 2003	16.65	16.95	16.43	16.87
1080	NYSE	AN	Tue, Jul 22, 2003	16.55	16.70	16.33	16.61
1079	NYSE	AN	Mon, Jul 21, 2003	16.52	16.69	16.43	16.50
1078	NYSE	AN	Fri, Jul 18, 2003	16.66	16.70	16.32	16.58
1077	NYSE	AN	Thu, Jul 17, 2003	16.65	16.65	16.40	16.55
1076	NYSE	AN	Wed, Jul 16, 2003	16.94	16.95	16.53	16.65
1075	NYSE	AN	Tue, Jul 15, 2003	17.10	17.10	16.77	16.95
1074	NYSE	AN	Mon, Jul 14, 2003	16.62	17.06	16.54	17.01
1073	NYSE	AN	Fri, Jul 11, 2003	16.23	16.52	16.23	16.50
1072	NYSE	AN	Thu, Jul 10, 2003	16.15	16.28	16.05	16.23
1071	NYSE	AN	Wed, Jul 9, 2003	16.65	16.65	16.06	16.20
1070	NYSE	AN	Tue, Jul 8, 2003	16.41	16.72	16.41	16.64
1069	NYSE	AN	Mon, Jul 7, 2003	16.00	16.57	16.00	16.41
1068	NYSE	AN	Thu, Jul 3, 2003	15.94	16.19	15.92	15.93
1067	NYSE	AN	Wed, Jul 2, 2003	15.85	16.08	15.82	16.08
1066	NYSE	AN	Tue, Jul 1, 2003	15.62	15.92	15.36	15.90
1065	NYSE	AN	Mon, Jun 30, 2003	15.75	15.92	15.71	15.72
1064	NYSE	AN	Fri, Jun 27, 2003	15.77	15.96	15.61	15.75
1063	NYSE	AN	Thu, Jun 26, 2003	15.54	15.87	15.44	15.77
1062	NYSE	AN	Wed, Jun 25, 2003	15.80	15.84	15.57	15.57
1061	NYSE	AN	Tue, Jun 24, 2003	15.76	16.02	15.73	15.85
1060	NYSE	AN	Mon, Jun 23, 2003	15.90	15.95	15.48	15.75
1059	NYSE	AN	Fri, Jun 20, 2003	15.73	16.45	15.73	15.99
1058	NYSE	AN	Thu, Jun 19, 2003	15.75	15.88	15.40	15.50
1057	NYSE	AN	Wed, Jun 18, 2003	15.94	15.95	15.54	15.78
1056	NYSE	AN	Tue, Jun 17, 2003	15.88	16.04	15.62	15.94
1055	NYSE	AN	Mon, Jun 16, 2003	15.95	16.00	15.66	15.88
1054	NYSE	AN	Fri, Jun 13, 2003	15.93	15.94	15.75	15.93
1053	NYSE	AN	Thu, Jun 12, 2003	16.00	16.02	15.87	15.93
1052	NYSE	AN	Wed, Jun 11, 2003	15.70	16.01	15.62	16.01
1051	NYSE	AN	Tue, Jun 10, 2003	15.55	15.71	15.27	15.67
1050	NYSE	AN	Mon, Jun 9, 2003	15.41	15.53	15.35	15.49
1049	NYSE	AN	Fri, Jun 6, 2003	15.36	15.97	15.35	15.46
1048	NYSE	AN	Thu, Jun 5, 2003	14.16	15.39	14.16	15.36
1047	NYSE	AN	Wed, Jun 4, 2003	14.10	14.25	14.05	14.16
1046	NYSE	AN	Tue, Jun 3, 2003	13.96	14.11	13.91	14.10
1045	NYSE	AN	Mon, Jun 2, 2003	13.90	14.09	13.90	13.94
1044	NYSE	AN	Fri, May 30, 2003	13.93	13.99	13.87	13.92
1043	NYSE	AN	Thu, May 29, 2003	13.82	13.95	13.80	13.93
1042	NYSE	AN	Wed, May 28, 2003	13.76	13.87	13.71	13.82
1041	NYSE	AN	Tue, May 27, 2003	13.60	13.86	13.50	13.73
1040	NYSE	AN	Fri, May 23, 2003	13.65	13.69	13.40	13.60
1039	NYSE	AN	Thu, May 22, 2003	13.50	13.65	13.46	13.63
1038	NYSE	AN	Wed, May 21, 2003	13.42	13.55	13.34	13.51
1037	NYSE	AN	Tue, May 20, 2003	13.40	13.56	13.34	13.50
1036	NYSE	AN	Mon, May 19, 2003	13.81	13.81	13.39	13.41
1035	NYSE	AN	Fri, May 16, 2003	13.95	13.95	13.68	13.91
1034	NYSE	AN	Thu, May 15, 2003	13.78	13.97	13.71	13.96
1033	NYSE	AN	Wed, May 14, 2003	13.70	13.83	13.66	13.68
1032	NYSE	AN	Tue, May 13, 2003	13.61	13.85	13.57	13.67
1031	NYSE	AN	Mon, May 12, 2003	13.51	13.63	13.43	13.61
1030	NYSE	AN	Fri, May 9, 2003	13.34	13.53	13.32	13.50
1029	NYSE	AN	Thu, May 8, 2003	13.45	13.50	13.30	13.35
1028	NYSE	AN	Wed, May 7, 2003	13.41	13.52	13.41	13.48
1027	NYSE	AN	Tue, May 6, 2003	13.50	13.55	13.35	13.51
1026	NYSE	AN	Mon, May 5, 2003	13.46	13.63	13.32	13.48
1025	NYSE	AN	Fri, May 2, 2003	13.25	13.57	13.25	13.50
1024	NYSE	AN	Thu, May 1, 2003	13.75	13.80	13.43	13.65
1023	NYSE	AN	Wed, Apr 30, 2003	13.70	13.89	13.63	13.85
1022	NYSE	AN	Tue, Apr 29, 2003	14.04	14.08	13.65	13.87
1021	NYSE	AN	Mon, Apr 28, 2003	13.55	14.30	13.55	14.10
1020	NYSE	AN	Fri, Apr 25, 2003	13.75	13.84	13.42	13.45
1019	NYSE	AN	Thu, Apr 24, 2003	14.21	14.21	13.88	13.90
1018	NYSE	AN	Wed, Apr 23, 2003	14.25	14.32	14.08	14.21
1017	NYSE	AN	Tue, Apr 22, 2003	13.65	14.37	13.57	14.28
1016	NYSE	AN	Mon, Apr 21, 2003	13.77	13.86	13.57	13.65
1015	NYSE	AN	Thu, Apr 17, 2003	13.37	13.86	13.37	13.71
1014	NYSE	AN	Wed, Apr 16, 2003	13.30	13.62	13.29	13.30
1013	NYSE	AN	Tue, Apr 15, 2003	13.30	13.38	13.25	13.30
1012	NYSE	AN	Mon, Apr 14, 2003	13.17	13.40	13.17	13.37
1011	NYSE	AN	Fri, Apr 11, 2003	13.25	13.34	13.23	13.23
1010	NYSE	AN	Thu, Apr 10, 2003	13.07	13.32	13.02	13.32
1009	NYSE	AN	Wed, Apr 9, 2003	13.11	13.30	13.02	13.02
1008	NYSE	AN	Tue, Apr 8, 2003	13.02	13.22	13.02	13.11
1007	NYSE	AN	Mon, Apr 7, 2003	13.17	13.45	13.02	13.03
1006	NYSE	AN	Fri, Apr 4, 2003	13.14	13.17	12.95	13.08
1005	NYSE	AN	Thu, Apr 3, 2003	13.07	13.25	12.95	13.10
1004	NYSE	AN	Wed, Apr 2, 2003	12.83	13.17	12.80	13.05
1003	NYSE	AN	Tue, Apr 1, 2003	12.80	12.85	12.63	12.80
1002	NYSE	AN	Mon, Mar 31, 2003	12.78	13.00	12.51	12.75
1001	NYSE	AN	Fri, Mar 28, 2003	12.85	12.86	12.71	12.78
1000	NYSE	AN	Thu, Mar 27, 2003	12.99	13.00	12.81	12.87
999	NYSE	AN	Wed, Mar 26, 2003	13.20	13.26	12.98	12.99
998	NYSE	AN	Tue, Mar 25, 2003	12.86	13.26	12.86	13.19
997	NYSE	AN	Mon, Mar 24, 2003	13.10	13.12	12.80	12.85
996	NYSE	AN	Fri, Mar 21, 2003	12.92	13.45	12.77	13.31
995	NYSE	AN	Thu, Mar 20, 2003	12.50	12.92	12.35	12.80
994	NYSE	AN	Wed, Mar 19, 2003	12.59	12.70	12.43	12.48
993	NYSE	AN	Tue, Mar 18, 2003	12.34	12.60	12.33	12.59
992	NYSE	AN	Mon, Mar 17, 2003	11.90	12.37	11.83	12.34
991	NYSE	AN	Fri, Mar 14, 2003	11.92	12.15	11.91	12.01
990	NYSE	AN	Thu, Mar 13, 2003	11.68	12.56	11.68	12.02
989	NYSE	AN	Wed, Mar 12, 2003	11.66	11.76	11.61	11.67
988	NYSE	AN	Tue, Mar 11, 2003	11.86	11.99	11.70	11.71
987	NYSE	AN	Mon, Mar 10, 2003	12.03	12.03	11.81	11.86
986	NYSE	AN	Fri, Mar 7, 2003	12.08	12.20	11.95	12.03
985	NYSE	AN	Thu, Mar 6, 2003	12.50	12.51	11.91	12.14
984	NYSE	AN	Wed, Mar 5, 2003	12.59	12.72	12.50	12.53
983	NYSE	AN	Tue, Mar 4, 2003	12.72	12.80	12.48	12.59
982	NYSE	AN	Mon, Mar 3, 2003	13.20	13.31	12.82	12.85
981	NYSE	AN	Fri, Feb 28, 2003	13.20	13.45	13.15	13.23
980	NYSE	AN	Thu, Feb 27, 2003	13.07	13.20	12.96	13.20
979	NYSE	AN	Wed, Feb 26, 2003	13.15	13.16	12.95	13.05
978	NYSE	AN	Tue, Feb 25, 2003	13.20	13.25	13.00	13.24
977	NYSE	AN	Mon, Feb 24, 2003	13.30	13.30	13.21	13.25
976	NYSE	AN	Fri, Feb 21, 2003	13.61	13.91	13.20	13.51
975	NYSE	AN	Thu, Feb 20, 2003	13.61	13.90	13.44	13.60
974	NYSE	AN	Wed, Feb 19, 2003	12.67	12.80	12.59	12.61
973	NYSE	AN	Tue, Feb 18, 2003	12.49	12.70	12.49	12.64
972	NYSE	AN	Fri, Feb 14, 2003	12.22	12.50	12.22	12.49
971	NYSE	AN	Thu, Feb 13, 2003	12.27	12.46	12.15	12.21
970	NYSE	AN	Wed, Feb 12, 2003	12.27	12.56	12.22	12.23
969	NYSE	AN	Tue, Feb 11, 2003	12.09	12.55	12.03	12.37
968	NYSE	AN	Mon, Feb 10, 2003	11.76	12.05	11.75	12.05
967	NYSE	AN	Fri, Feb 7, 2003	11.85	12.00	11.67	11.82
966	NYSE	AN	Thu, Feb 6, 2003	11.97	11.97	11.68	11.85
965	NYSE	AN	Wed, Feb 5, 2003	11.89	11.90	11.66	11.79
964	NYSE	AN	Tue, Feb 4, 2003	12.05	12.05	11.77	11.90
963	NYSE	AN	Mon, Feb 3, 2003	11.90	12.12	11.90	12.05
962	NYSE	AN	Fri, Jan 31, 2003	11.89	12.00	11.85	11.90
961	NYSE	AN	Thu, Jan 30, 2003	11.99	12.07	11.74	11.90
960	NYSE	AN	Wed, Jan 29, 2003	11.97	12.01	11.85	11.99
959	NYSE	AN	Tue, Jan 28, 2003	11.82	12.07	11.82	12.07
958	NYSE	AN	Mon, Jan 27, 2003	11.90	11.97	11.71	11.78
957	NYSE	AN	Fri, Jan 24, 2003	11.98	11.98	11.90	11.93
956	NYSE	AN	Thu, Jan 23, 2003	12.00	12.13	11.92	12.00
955	NYSE	AN	Wed, Jan 22, 2003	12.41	12.41	11.90	12.01
954	NYSE	AN	Tue, Jan 21, 2003	12.55	12.72	12.35	12.41
953	NYSE	AN	Fri, Jan 17, 2003	12.42	12.59	12.40	12.54
952	NYSE	AN	Thu, Jan 16, 2003	12.56	12.75	12.44	12.46
951	NYSE	AN	Wed, Jan 15, 2003	12.47	12.63	12.43	12.55
950	NYSE	AN	Tue, Jan 14, 2003	12.27	12.50	12.27	12.49
949	NYSE	AN	Mon, Jan 13, 2003	12.39	12.55	12.30	12.37
948	NYSE	AN	Fri, Jan 10, 2003	12.25	12.45	12.20	12.37
947	NYSE	AN	Thu, Jan 9, 2003	12.41	12.48	12.26	12.34
946	NYSE	AN	Wed, Jan 8, 2003	12.40	12.57	12.33	12.50
945	NYSE	AN	Tue, Jan 7, 2003	12.35	12.61	12.35	12.49
944	NYSE	AN	Mon, Jan 6, 2003	12.62	12.73	12.30	12.30
943	NYSE	AN	Fri, Jan 3, 2003	12.68	12.83	12.55	12.59
942	NYSE	AN	Thu, Jan 2, 2003	12.46	12.80	12.35	12.64
941	NYSE	AN	Tue, Dec 31, 2002	12.36	12.63	12.32	12.56
940	NYSE	AN	Mon, Dec 30, 2002	12.20	12.45	12.12	12.36
939	NYSE	AN	Fri, Dec 27, 2002	12.17	12.38	12.11	12.28
938	NYSE	AN	Thu, Dec 26, 2002	12.00	12.33	12.00	12.20
937	NYSE	AN	Tue, Dec 24, 2002	11.85	12.18	11.82	12.01
936	NYSE	AN	Mon, Dec 23, 2002	11.38	12.00	11.32	11.75
935	NYSE	AN	Fri, Dec 20, 2002	11.50	11.79	11.50	11.63
934	NYSE	AN	Thu, Dec 19, 2002	11.40	11.65	11.25	11.48
933	NYSE	AN	Wed, Dec 18, 2002	11.28	11.48	11.15	11.46
932	NYSE	AN	Tue, Dec 17, 2002	12.60	12.60	11.53	11.53
931	NYSE	AN	Mon, Dec 16, 2002	12.32	12.60	12.32	12.59
930	NYSE	AN	Fri, Dec 13, 2002	12.25	12.40	12.13	12.30
929	NYSE	AN	Thu, Dec 12, 2002	12.10	12.35	12.00	12.29
928	NYSE	AN	Wed, Dec 11, 2002	12.02	12.15	12.00	12.10
927	NYSE	AN	Tue, Dec 10, 2002	11.90	12.10	11.90	12.10
926	NYSE	AN	Mon, Dec 9, 2002	11.95	11.96	11.77	11.91
925	NYSE	AN	Fri, Dec 6, 2002	11.92	12.10	11.90	11.98
924	NYSE	AN	Thu, Dec 5, 2002	12.20	12.24	11.87	11.92
923	NYSE	AN	Wed, Dec 4, 2002	11.92	12.24	11.80	12.20
922	NYSE	AN	Tue, Dec 3, 2002	12.44	12.44	12.01	12.02
921	NYSE	AN	Mon, Dec 2, 2002	12.45	12.60	12.32	12.44
920	NYSE	AN	Fri, Nov 29, 2002	12.40	12.42	12.31	12.34
919	NYSE	AN	Wed, Nov 27, 2002	12.05	12.46	12.05	12.43
918	NYSE	AN	Tue, Nov 26, 2002	12.10	12.20	11.94	11.95
917	NYSE	AN	Mon, Nov 25, 2002	11.88	12.35	11.88	12.25
916	NYSE	AN	Fri, Nov 22, 2002	11.62	11.98	11.58	11.65
915	NYSE	AN	Thu, Nov 21, 2002	11.40	11.83	11.40	11.72
914	NYSE	AN	Wed, Nov 20, 2002	10.95	11.50	10.95	11.39
913	NYSE	AN	Tue, Nov 19, 2002	11.01	11.07	10.90	10.95
912	NYSE	AN	Mon, Nov 18, 2002	11.24	11.35	11.06	11.07
911	NYSE	AN	Fri, Nov 15, 2002	11.10	11.18	11.01	11.14
910	NYSE	AN	Thu, Nov 14, 2002	10.69	11.11	10.65	11.10
909	NYSE	AN	Wed, Nov 13, 2002	10.00	10.45	9.93	10.43
908	NYSE	AN	Tue, Nov 12, 2002	9.80	10.20	9.76	10.00
907	NYSE	AN	Mon, Nov 11, 2002	10.20	10.20	9.72	9.80
906	NYSE	AN	Fri, Nov 8, 2002	10.60	10.64	10.20	10.20
905	NYSE	AN	Thu, Nov 7, 2002	10.95	10.95	10.39	10.50
904	NYSE	AN	Wed, Nov 6, 2002	10.82	11.08	10.60	11.05
903	NYSE	AN	Tue, Nov 5, 2002	10.55	10.75	10.50	10.55
902	NYSE	AN	Mon, Nov 4, 2002	10.80	10.85	10.10	10.51
901	NYSE	AN	Fri, Nov 1, 2002	10.53	10.68	10.35	10.58
900	NYSE	AN	Thu, Oct 31, 2002	10.27	10.65	10.27	10.61
899	NYSE	AN	Wed, Oct 30, 2002	10.18	10.36	10.10	10.17
898	NYSE	AN	Tue, Oct 29, 2002	9.09	10.15	9.09	10.15
897	NYSE	AN	Mon, Oct 28, 2002	10.45	10.70	9.08	9.08
896	NYSE	AN	Fri, Oct 25, 2002	10.55	10.65	10.00	10.42
895	NYSE	AN	Thu, Oct 24, 2002	11.05	11.40	10.46	10.50
894	NYSE	AN	Wed, Oct 23, 2002	10.50	10.90	10.45	10.85
893	NYSE	AN	Tue, Oct 22, 2002	10.92	10.93	10.27	10.41
892	NYSE	AN	Mon, Oct 21, 2002	10.49	11.14	10.27	11.02
891	NYSE	AN	Fri, Oct 18, 2002	11.05	11.05	10.34	10.49
890	NYSE	AN	Thu, Oct 17, 2002	11.10	11.10	10.82	10.85
889	NYSE	AN	Wed, Oct 16, 2002	11.05	11.06	10.62	10.69
888	NYSE	AN	Tue, Oct 15, 2002	10.60	11.25	10.60	11.05
887	NYSE	AN	Mon, Oct 14, 2002	10.51	10.60	10.10	10.21
886	NYSE	AN	Fri, Oct 11, 2002	10.05	10.81	10.05	10.61
885	NYSE	AN	Thu, Oct 10, 2002	9.55	10.00	9.43	10.00
884	NYSE	AN	Wed, Oct 9, 2002	9.35	9.65	9.11	9.60
883	NYSE	AN	Tue, Oct 8, 2002	9.65	9.80	9.05	9.40
882	NYSE	AN	Mon, Oct 7, 2002	10.68	10.72	9.38	9.50
881	NYSE	AN	Fri, Oct 4, 2002	11.10	11.14	10.44	10.72
880	NYSE	AN	Thu, Oct 3, 2002	11.40	11.55	10.90	11.03
879	NYSE	AN	Wed, Oct 2, 2002	11.61	11.89	11.47	11.49
878	NYSE	AN	Tue, Oct 1, 2002	11.56	11.80	11.22	11.60
877	NYSE	AN	Mon, Sep 30, 2002	11.94	11.95	11.33	11.52
876	NYSE	AN	Fri, Sep 27, 2002	12.37	12.37	11.96	11.97
875	NYSE	AN	Thu, Sep 26, 2002	11.98	12.47	11.98	12.37
874	NYSE	AN	Wed, Sep 25, 2002	11.68	11.99	11.60	11.88
873	NYSE	AN	Tue, Sep 24, 2002	11.62	11.76	11.48	11.65
872	NYSE	AN	Mon, Sep 23, 2002	11.92	11.99	11.50	11.62
871	NYSE	AN	Fri, Sep 20, 2002	11.81	12.10	11.75	11.92
870	NYSE	AN	Thu, Sep 19, 2002	12.18	12.19	11.77	11.91
869	NYSE	AN	Wed, Sep 18, 2002	12.40	12.40	11.95	12.27
868	NYSE	AN	Tue, Sep 17, 2002	12.98	13.05	12.46	12.48
867	NYSE	AN	Mon, Sep 16, 2002	12.80	13.04	12.65	12.95
866	NYSE	AN	Fri, Sep 13, 2002	12.80	12.80	12.23	12.56
865	NYSE	AN	Thu, Sep 12, 2002	12.80	12.90	12.50	12.85
864	NYSE	AN	Wed, Sep 11, 2002	13.00	13.15	12.75	12.82
863	NYSE	AN	Tue, Sep 10, 2002	12.90	13.00	12.81	12.95
862	NYSE	AN	Mon, Sep 9, 2002	13.15	13.18	12.84	12.90
861	NYSE	AN	Fri, Sep 6, 2002	13.20	13.35	13.07	13.10
860	NYSE	AN	Thu, Sep 5, 2002	13.25	13.25	12.77	12.91
859	NYSE	AN	Wed, Sep 4, 2002	12.95	13.40	12.67	13.31
858	NYSE	AN	Tue, Sep 3, 2002	13.15	13.15	12.85	12.99
857	NYSE	AN	Fri, Aug 30, 2002	13.25	13.40	13.20	13.20
856	NYSE	AN	Thu, Aug 29, 2002	12.90	13.44	12.71	13.28
855	NYSE	AN	Wed, Aug 28, 2002	13.18	13.21	12.95	12.98
854	NYSE	AN	Tue, Aug 27, 2002	13.35	13.58	13.16	13.22
853	NYSE	AN	Mon, Aug 26, 2002	13.15	13.40	13.00	13.30
852	NYSE	AN	Fri, Aug 23, 2002	13.51	13.53	12.95	13.17
851	NYSE	AN	Thu, Aug 22, 2002	13.12	13.75	13.05	13.50
850	NYSE	AN	Wed, Aug 21, 2002	13.20	13.25	12.90	13.02
849	NYSE	AN	Tue, Aug 20, 2002	12.79	13.34	12.75	13.12
848	NYSE	AN	Mon, Aug 19, 2002	12.75	13.12	12.40	12.75
847	NYSE	AN	Fri, Aug 16, 2002	12.50	12.57	12.00	12.30
846	NYSE	AN	Thu, Aug 15, 2002	12.10	12.81	12.10	12.47
845	NYSE	AN	Wed, Aug 14, 2002	11.88	12.13	11.54	12.12
844	NYSE	AN	Tue, Aug 13, 2002	11.90	12.08	11.78	11.84
843	NYSE	AN	Mon, Aug 12, 2002	12.13	12.20	11.80	11.96
842	NYSE	AN	Fri, Aug 9, 2002	12.10	12.23	11.94	12.14
841	NYSE	AN	Thu, Aug 8, 2002	12.35	12.35	11.86	12.15
840	NYSE	AN	Wed, Aug 7, 2002	12.55	12.87	12.02	12.29
839	NYSE	AN	Tue, Aug 6, 2002	12.16	12.79	12.16	12.50
838	NYSE	AN	Mon, Aug 5, 2002	12.25	12.25	11.99	12.06
837	NYSE	AN	Fri, Aug 2, 2002	13.28	13.29	12.05	12.25
836	NYSE	AN	Thu, Aug 1, 2002	13.24	13.49	13.04	13.40
835	NYSE	AN	Wed, Jul 31, 2002	13.81	13.81	13.10	13.49
834	NYSE	AN	Tue, Jul 30, 2002	13.14	13.84	13.10	13.81
833	NYSE	AN	Mon, Jul 29, 2002	13.00	13.52	12.95	13.24
832	NYSE	AN	Fri, Jul 26, 2002	12.30	12.70	12.30	12.40
831	NYSE	AN	Thu, Jul 25, 2002	12.33	12.69	11.82	12.20
830	NYSE	AN	Wed, Jul 24, 2002	10.65	12.63	10.17	12.30
829	NYSE	AN	Tue, Jul 23, 2002	11.00	11.40	10.80	10.85
828	NYSE	AN	Mon, Jul 22, 2002	12.25	12.41	11.25	11.43
827	NYSE	AN	Fri, Jul 19, 2002	12.30	12.51	12.15	12.38
826	NYSE	AN	Thu, Jul 18, 2002	12.55	13.00	12.25	12.35
825	NYSE	AN	Wed, Jul 17, 2002	12.70	12.92	11.91	12.58
824	NYSE	AN	Tue, Jul 16, 2002	13.06	13.06	12.42	12.58
823	NYSE	AN	Mon, Jul 15, 2002	13.34	13.34	12.53	13.11
822	NYSE	AN	Fri, Jul 12, 2002	12.95	13.35	12.95	13.28
821	NYSE	AN	Thu, Jul 11, 2002	13.85	13.85	12.80	12.85
820	NYSE	AN	Wed, Jul 10, 2002	13.80	13.92	13.50	13.54
819	NYSE	AN	Tue, Jul 9, 2002	13.75	13.87	13.70	13.70
818	NYSE	AN	Mon, Jul 8, 2002	14.09	14.14	13.70	13.74
817	NYSE	AN	Fri, Jul 5, 2002	13.50	14.35	13.50	14.19
816	NYSE	AN	Wed, Jul 3, 2002	13.32	13.45	12.77	13.25
815	NYSE	AN	Tue, Jul 2, 2002	13.85	13.87	12.80	13.31
814	NYSE	AN	Mon, Jul 1, 2002	14.55	14.79	13.85	13.95
813	NYSE	AN	Fri, Jun 28, 2002	14.65	15.18	14.40	14.50
812	NYSE	AN	Thu, Jun 27, 2002	14.37	15.00	14.33	14.75
811	NYSE	AN	Wed, Jun 26, 2002	13.50	14.56	13.50	14.27
810	NYSE	AN	Tue, Jun 25, 2002	15.08	15.21	14.36	14.36
809	NYSE	AN	Mon, Jun 24, 2002	15.10	15.45	14.60	14.98
808	NYSE	AN	Fri, Jun 21, 2002	15.10	15.50	14.85	15.25
807	NYSE	AN	Thu, Jun 20, 2002	16.16	16.16	15.09	15.17
806	NYSE	AN	Wed, Jun 19, 2002	15.80	16.65	15.80	16.16
805	NYSE	AN	Tue, Jun 18, 2002	15.60	16.04	15.52	15.70
804	NYSE	AN	Mon, Jun 17, 2002	14.66	15.79	14.65	15.69
803	NYSE	AN	Fri, Jun 14, 2002	14.85	14.90	14.15	14.86
802	NYSE	AN	Thu, Jun 13, 2002	15.25	15.32	14.85	14.85
801	NYSE	AN	Wed, Jun 12, 2002	15.65	15.66	15.08	15.33
800	NYSE	AN	Tue, Jun 11, 2002	15.75	16.21	15.64	15.75
799	NYSE	AN	Mon, Jun 10, 2002	15.76	15.86	15.60	15.68
798	NYSE	AN	Fri, Jun 7, 2002	15.95	15.95	15.20	15.85
797	NYSE	AN	Thu, Jun 6, 2002	16.09	16.23	15.65	15.94
796	NYSE	AN	Wed, Jun 5, 2002	15.75	16.40	15.66	16.05
795	NYSE	AN	Tue, Jun 4, 2002	16.52	16.54	15.15	15.50
794	NYSE	AN	Mon, Jun 3, 2002	17.48	17.50	16.60	16.61
793	NYSE	AN	Fri, May 31, 2002	16.67	17.54	16.67	17.23
792	NYSE	AN	Thu, May 30, 2002	16.89	17.00	16.40	16.67
791	NYSE	AN	Wed, May 29, 2002	17.40	17.41	16.50	16.88
790	NYSE	AN	Tue, May 28, 2002	17.85	17.95	17.40	17.45
789	NYSE	AN	Fri, May 24, 2002	17.90	18.06	17.82	17.84
788	NYSE	AN	Thu, May 23, 2002	17.90	18.10	17.75	17.80
787	NYSE	AN	Wed, May 22, 2002	17.40	18.01	17.10	17.86
786	NYSE	AN	Tue, May 21, 2002	18.60	18.67	17.55	17.73
785	NYSE	AN	Mon, May 20, 2002	18.50	18.73	18.37	18.45
784	NYSE	AN	Fri, May 17, 2002	18.52	18.71	18.39	18.41
783	NYSE	AN	Thu, May 16, 2002	18.37	18.71	18.37	18.42
782	NYSE	AN	Wed, May 15, 2002	18.00	18.65	18.00	18.43
781	NYSE	AN	Tue, May 14, 2002	18.07	18.19	17.88	18.09
780	NYSE	AN	Mon, May 13, 2002	18.10	18.15	17.86	18.10
779	NYSE	AN	Fri, May 10, 2002	18.27	18.48	18.06	18.23
778	NYSE	AN	Thu, May 9, 2002	17.74	18.40	17.70	18.27
777	NYSE	AN	Wed, May 8, 2002	17.30	17.70	17.30	17.69
776	NYSE	AN	Tue, May 7, 2002	16.90	17.40	16.90	17.11
775	NYSE	AN	Mon, May 6, 2002	16.90	17.50	16.86	16.95
774	NYSE	AN	Fri, May 3, 2002	16.25	17.15	16.20	16.88
773	NYSE	AN	Thu, May 2, 2002	15.80	16.46	15.75	16.05
772	NYSE	AN	Wed, May 1, 2002	16.03	16.25	15.65	15.90
771	NYSE	AN	Tue, Apr 30, 2002	15.53	16.00	15.53	16.00
770	NYSE	AN	Mon, Apr 29, 2002	15.45	15.87	15.30	15.53
769	NYSE	AN	Fri, Apr 26, 2002	15.25	16.00	15.25	15.40
768	NYSE	AN	Thu, Apr 25, 2002	15.26	15.29	14.80	15.20
767	NYSE	AN	Wed, Apr 24, 2002	14.80	15.80	14.75	15.53
766	NYSE	AN	Tue, Apr 23, 2002	14.60	14.98	14.60	14.81
765	NYSE	AN	Mon, Apr 22, 2002	14.30	14.39	13.95	14.05
764	NYSE	AN	Fri, Apr 19, 2002	14.45	14.49	14.19	14.20
763	NYSE	AN	Thu, Apr 18, 2002	14.51	14.74	14.27	14.30
762	NYSE	AN	Wed, Apr 17, 2002	14.69	14.90	14.49	14.51
761	NYSE	AN	Tue, Apr 16, 2002	14.37	14.74	14.29	14.59
760	NYSE	AN	Mon, Apr 15, 2002	14.58	14.62	14.18	14.27
759	NYSE	AN	Fri, Apr 12, 2002	14.70	14.71	14.32	14.50
758	NYSE	AN	Thu, Apr 11, 2002	15.00	15.00	14.56	14.67
757	NYSE	AN	Wed, Apr 10, 2002	14.90	15.09	14.88	15.02
756	NYSE	AN	Tue, Apr 9, 2002	15.09	15.15	14.96	14.96
755	NYSE	AN	Mon, Apr 8, 2002	14.76	15.17	14.64	15.09
754	NYSE	AN	Fri, Apr 5, 2002	14.80	15.17	14.50	14.86
753	NYSE	AN	Thu, Apr 4, 2002	14.06	14.90	13.92	14.90
752	NYSE	AN	Wed, Apr 3, 2002	14.20	14.20	13.94	13.97
751	NYSE	AN	Tue, Apr 2, 2002	13.78	14.24	13.78	13.98
750	NYSE	AN	Mon, Apr 1, 2002	13.82	14.08	13.64	13.88
749	NYSE	AN	Thu, Mar 28, 2002	13.75	14.19	13.70	13.98
748	NYSE	AN	Wed, Mar 27, 2002	13.49	13.79	13.45	13.70
747	NYSE	AN	Tue, Mar 26, 2002	13.55	13.64	13.44	13.49
746	NYSE	AN	Mon, Mar 25, 2002	13.68	13.76	13.21	13.30
745	NYSE	AN	Fri, Mar 22, 2002	13.26	13.78	13.04	13.78
744	NYSE	AN	Thu, Mar 21, 2002	13.40	13.45	13.02	13.16
743	NYSE	AN	Wed, Mar 20, 2002	13.85	13.90	13.42	13.44
742	NYSE	AN	Tue, Mar 19, 2002	13.79	13.95	13.65	13.82
741	NYSE	AN	Mon, Mar 18, 2002	14.00	14.22	13.45	13.69
740	NYSE	AN	Fri, Mar 15, 2002	13.80	13.95	13.70	13.90
739	NYSE	AN	Thu, Mar 14, 2002	13.99	14.05	13.76	13.86
738	NYSE	AN	Wed, Mar 13, 2002	14.23	14.25	13.75	14.00
737	NYSE	AN	Tue, Mar 12, 2002	13.64	14.30	13.45	14.10
736	NYSE	AN	Mon, Mar 11, 2002	13.50	13.75	13.38	13.67
735	NYSE	AN	Fri, Mar 8, 2002	13.25	13.85	13.25	13.55
734	NYSE	AN	Thu, Mar 7, 2002	13.36	13.85	13.30	13.40
733	NYSE	AN	Wed, Mar 6, 2002	12.55	13.70	12.55	13.56
732	NYSE	AN	Tue, Mar 5, 2002	12.69	12.90	12.56	12.63
731	NYSE	AN	Mon, Mar 4, 2002	12.63	12.76	12.50	12.68
730	NYSE	AN	Fri, Mar 1, 2002	12.50	12.78	12.50	12.70
729	NYSE	AN	Thu, Feb 28, 2002	12.49	12.51	12.30	12.49
728	NYSE	AN	Wed, Feb 27, 2002	12.35	12.49	12.25	12.48
727	NYSE	AN	Tue, Feb 26, 2002	12.45	12.45	12.20	12.30
726	NYSE	AN	Mon, Feb 25, 2002	11.93	12.35	11.93	12.23
725	NYSE	AN	Fri, Feb 22, 2002	11.49	12.07	11.42	11.90
724	NYSE	AN	Thu, Feb 21, 2002	11.19	11.54	11.15	11.40
723	NYSE	AN	Wed, Feb 20, 2002	11.38	11.57	10.80	11.15
722	NYSE	AN	Tue, Feb 19, 2002	10.70	11.60	10.70	11.38
721	NYSE	AN	Fri, Feb 15, 2002	11.36	11.40	10.66	10.95
720	NYSE	AN	Thu, Feb 14, 2002	11.45	11.60	11.37	11.46
719	NYSE	AN	Wed, Feb 13, 2002	11.11	11.50	11.11	11.36
718	NYSE	AN	Tue, Feb 12, 2002	11.19	11.41	11.04	11.24
717	NYSE	AN	Mon, Feb 11, 2002	11.25	11.48	10.95	11.19
716	NYSE	AN	Fri, Feb 8, 2002	11.15	11.25	10.77	11.13
715	NYSE	AN	Thu, Feb 7, 2002	11.25	11.35	10.64	10.82
714	NYSE	AN	Wed, Feb 6, 2002	11.55	11.55	11.05	11.14
713	NYSE	AN	Tue, Feb 5, 2002	11.64	11.84	10.98	11.16
712	NYSE	AN	Mon, Feb 4, 2002	12.12	12.12	11.47	11.58
711	NYSE	AN	Fri, Feb 1, 2002	12.70	12.70	11.90	12.00
710	NYSE	AN	Thu, Jan 31, 2002	12.00	12.85	12.00	12.70
709	NYSE	AN	Wed, Jan 30, 2002	12.15	12.40	11.77	12.20
708	NYSE	AN	Tue, Jan 29, 2002	12.50	12.51	11.69	12.15
707	NYSE	AN	Mon, Jan 28, 2002	12.90	12.95	12.46	12.60
706	NYSE	AN	Fri, Jan 25, 2002	12.60	12.95	12.60	12.81
705	NYSE	AN	Thu, Jan 24, 2002	12.35	12.94	12.35	12.79
704	NYSE	AN	Wed, Jan 23, 2002	12.78	13.04	12.56	12.85
703	NYSE	AN	Tue, Jan 22, 2002	13.00	13.09	12.66	12.80
702	NYSE	AN	Fri, Jan 18, 2002	12.90	13.05	12.81	13.05
701	NYSE	AN	Thu, Jan 17, 2002	12.95	13.04	12.85	13.00
700	NYSE	AN	Wed, Jan 16, 2002	12.50	12.99	12.49	12.96
699	NYSE	AN	Tue, Jan 15, 2002	12.80	12.86	12.55	12.62
698	NYSE	AN	Mon, Jan 14, 2002	13.00	13.00	12.44	12.89
697	NYSE	AN	Fri, Jan 11, 2002	12.70	12.75	12.40	12.73
696	NYSE	AN	Thu, Jan 10, 2002	12.65	12.85	12.40	12.80
695	NYSE	AN	Wed, Jan 9, 2002	12.50	12.77	12.46	12.75
694	NYSE	AN	Tue, Jan 8, 2002	12.56	12.56	12.27	12.51
693	NYSE	AN	Mon, Jan 7, 2002	12.50	12.75	12.44	12.59
692	NYSE	AN	Fri, Jan 4, 2002	12.30	12.74	12.26	12.53
691	NYSE	AN	Thu, Jan 3, 2002	12.25	12.43	12.16	12.30
690	NYSE	AN	Wed, Jan 2, 2002	12.24	12.61	12.08	12.10
689	NYSE	AN	Mon, Dec 31, 2001	12.59	12.74	12.10	12.33
688	NYSE	AN	Fri, Dec 28, 2001	12.61	12.85	12.61	12.69
687	NYSE	AN	Thu, Dec 27, 2001	12.70	13.07	12.50	12.64
686	NYSE	AN	Wed, Dec 26, 2001	12.11	12.55	12.11	12.54
685	NYSE	AN	Mon, Dec 24, 2001	12.40	12.43	12.11	12.30
684	NYSE	AN	Fri, Dec 21, 2001	12.08	12.45	11.99	12.40
683	NYSE	AN	Thu, Dec 20, 2001	11.80	12.21	11.80	12.08
682	NYSE	AN	Wed, Dec 19, 2001	12.28	12.48	11.75	11.75
681	NYSE	AN	Tue, Dec 18, 2001	12.05	12.30	11.99	12.28
680	NYSE	AN	Mon, Dec 17, 2001	11.62	12.05	11.55	12.05
679	NYSE	AN	Fri, Dec 14, 2001	11.59	11.77	11.44	11.60
678	NYSE	AN	Thu, Dec 13, 2001	11.45	11.61	11.41	11.59
677	NYSE	AN	Wed, Dec 12, 2001	11.50	11.64	11.45	11.48
676	NYSE	AN	Tue, Dec 11, 2001	11.60	11.60	11.32	11.50
675	NYSE	AN	Mon, Dec 10, 2001	11.55	11.74	11.50	11.60
674	NYSE	AN	Fri, Dec 7, 2001	12.10	12.11	11.30	11.40
673	NYSE	AN	Thu, Dec 6, 2001	11.43	12.15	11.40	12.10
672	NYSE	AN	Wed, Dec 5, 2001	11.00	11.40	10.81	11.28
671	NYSE	AN	Tue, Dec 4, 2001	11.05	11.09	10.97	11.05
670	NYSE	AN	Mon, Dec 3, 2001	10.99	11.10	10.95	11.10
669	NYSE	AN	Fri, Nov 30, 2001	11.24	11.24	10.99	11.06
668	NYSE	AN	Thu, Nov 29, 2001	10.85	11.24	10.84	11.24
667	NYSE	AN	Wed, Nov 28, 2001	11.15	11.15	10.84	10.84
666	NYSE	AN	Tue, Nov 27, 2001	11.16	11.28	11.04	11.17
665	NYSE	AN	Mon, Nov 26, 2001	11.13	11.30	10.95	11.15
664	NYSE	AN	Fri, Nov 23, 2001	10.90	11.24	10.90	11.13
663	NYSE	AN	Wed, Nov 21, 2001	10.91	11.14	10.75	10.95
662	NYSE	AN	Tue, Nov 20, 2001	11.13	11.13	10.75	11.00
661	NYSE	AN	Mon, Nov 19, 2001	10.70	11.42	10.70	11.23
660	NYSE	AN	Fri, Nov 16, 2001	11.06	11.24	10.95	11.15
659	NYSE	AN	Thu, Nov 15, 2001	10.98	11.14	10.95	11.09
658	NYSE	AN	Wed, Nov 14, 2001	11.19	11.28	11.09	11.18
657	NYSE	AN	Tue, Nov 13, 2001	11.05	11.18	11.04	11.11
656	NYSE	AN	Mon, Nov 12, 2001	11.20	11.28	10.88	11.05
655	NYSE	AN	Fri, Nov 9, 2001	11.05	11.15	11.01	11.15
654	NYSE	AN	Thu, Nov 8, 2001	11.45	11.50	11.00	11.00
653	NYSE	AN	Wed, Nov 7, 2001	11.55	11.70	11.35	11.37
652	NYSE	AN	Tue, Nov 6, 2001	11.01	11.70	11.01	11.70
651	NYSE	AN	Mon, Nov 5, 2001	10.65	11.05	10.65	11.01
650	NYSE	AN	Fri, Nov 2, 2001	10.40	10.84	10.40	10.60
649	NYSE	AN	Thu, Nov 1, 2001	10.35	10.47	10.12	10.47
648	NYSE	AN	Wed, Oct 31, 2001	10.20	10.36	10.17	10.29
647	NYSE	AN	Tue, Oct 30, 2001	10.00	10.43	9.97	10.14
646	NYSE	AN	Mon, Oct 29, 2001	10.05	10.05	9.80	10.01
645	NYSE	AN	Fri, Oct 26, 2001	9.97	10.25	9.74	10.00
644	NYSE	AN	Thu, Oct 25, 2001	10.05	10.19	9.84	9.96
643	NYSE	AN	Wed, Oct 24, 2001	10.21	10.35	10.09	10.12
642	NYSE	AN	Tue, Oct 23, 2001	10.15	10.40	9.97	10.11
641	NYSE	AN	Mon, Oct 22, 2001	10.05	10.20	10.00	10.11
640	NYSE	AN	Fri, Oct 19, 2001	10.01	10.14	10.00	10.04
639	NYSE	AN	Thu, Oct 18, 2001	10.00	10.12	9.90	10.01
638	NYSE	AN	Wed, Oct 17, 2001	10.05	10.12	9.90	10.00
637	NYSE	AN	Tue, Oct 16, 2001	10.00	10.12	9.85	10.05
636	NYSE	AN	Mon, Oct 15, 2001	9.75	10.03	9.72	9.97
635	NYSE	AN	Fri, Oct 12, 2001	9.75	10.00	9.70	9.89
634	NYSE	AN	Thu, Oct 11, 2001	9.50	9.95	9.40	9.81
633	NYSE	AN	Wed, Oct 10, 2001	9.21	9.50	9.10	9.40
632	NYSE	AN	Tue, Oct 9, 2001	9.40	9.55	9.10	9.21
631	NYSE	AN	Mon, Oct 8, 2001	9.14	9.39	9.14	9.36
630	NYSE	AN	Fri, Oct 5, 2001	9.65	9.65	9.20	9.34
629	NYSE	AN	Thu, Oct 4, 2001	9.45	9.75	9.40	9.55
628	NYSE	AN	Wed, Oct 3, 2001	8.99	9.43	8.99	9.28
627	NYSE	AN	Tue, Oct 2, 2001	8.96	9.13	8.79	8.91
626	NYSE	AN	Mon, Oct 1, 2001	8.79	9.15	8.53	8.96
625	NYSE	AN	Fri, Sep 28, 2001	8.39	8.87	8.39	8.79
624	NYSE	AN	Thu, Sep 27, 2001	8.15	8.40	7.94	8.35
623	NYSE	AN	Wed, Sep 26, 2001	8.55	8.55	7.80	8.09
622	NYSE	AN	Tue, Sep 25, 2001	9.10	9.10	8.51	8.55
621	NYSE	AN	Mon, Sep 24, 2001	8.47	8.95	8.45	8.90
620	NYSE	AN	Fri, Sep 21, 2001	8.00	8.58	7.75	8.37
619	NYSE	AN	Thu, Sep 20, 2001	9.10	9.10	8.34	8.50
618	NYSE	AN	Wed, Sep 19, 2001	9.75	9.76	9.04	9.20
617	NYSE	AN	Tue, Sep 18, 2001	9.20	9.96	9.17	9.50
616	NYSE	AN	Mon, Sep 17, 2001	10.00	10.00	9.12	9.20
615	NYSE	AN	Mon, Sep 10, 2001	10.55	10.65	10.16	10.20
614	NYSE	AN	Fri, Sep 7, 2001	10.55	10.80	10.45	10.55
613	NYSE	AN	Thu, Sep 6, 2001	10.83	10.83	10.50	10.50
612	NYSE	AN	Wed, Sep 5, 2001	10.99	11.00	10.77	10.77
611	NYSE	AN	Tue, Sep 4, 2001	10.76	11.00	10.70	10.99
610	NYSE	AN	Fri, Aug 31, 2001	10.13	10.87	10.02	10.76
609	NYSE	AN	Thu, Aug 30, 2001	10.16	10.20	10.07	10.12
608	NYSE	AN	Wed, Aug 29, 2001	10.42	10.45	10.00	10.16
607	NYSE	AN	Tue, Aug 28, 2001	10.27	10.45	10.16	10.42
606	NYSE	AN	Mon, Aug 27, 2001	10.25	10.32	10.16	10.25
605	NYSE	AN	Fri, Aug 24, 2001	10.05	10.30	9.90	10.20
604	NYSE	AN	Thu, Aug 23, 2001	10.60	10.70	10.10	10.15
603	NYSE	AN	Wed, Aug 22, 2001	11.05	11.07	10.65	10.65
602	NYSE	AN	Tue, Aug 21, 2001	11.12	11.65	10.86	10.97
601	NYSE	AN	Mon, Aug 20, 2001	11.11	11.18	11.00	11.09
600	NYSE	AN	Fri, Aug 17, 2001	11.20	11.20	10.90	11.11
599	NYSE	AN	Thu, Aug 16, 2001	11.20	11.40	11.20	11.28
598	NYSE	AN	Wed, Aug 15, 2001	11.35	11.75	11.16	11.21
597	NYSE	AN	Tue, Aug 14, 2001	11.23	11.30	11.15	11.25
596	NYSE	AN	Mon, Aug 13, 2001	11.20	11.43	11.00	11.20
595	NYSE	AN	Fri, Aug 10, 2001	11.65	11.65	11.42	11.43
594	NYSE	AN	Thu, Aug 9, 2001	11.32	11.70	11.32	11.70
593	NYSE	AN	Wed, Aug 8, 2001	11.31	11.61	11.28	11.40
592	NYSE	AN	Tue, Aug 7, 2001	11.10	11.50	11.10	11.30
591	NYSE	AN	Mon, Aug 6, 2001	10.93	11.18	10.93	11.06
590	NYSE	AN	Fri, Aug 3, 2001	10.85	11.08	10.70	11.00
589	NYSE	AN	Thu, Aug 2, 2001	10.20	10.69	10.20	10.66
588	NYSE	AN	Wed, Aug 1, 2001	11.25	11.37	10.10	10.13
587	NYSE	AN	Tue, Jul 31, 2001	11.30	11.60	11.10	11.45
586	NYSE	AN	Mon, Jul 30, 2001	11.35	11.51	11.10	11.26
585	NYSE	AN	Fri, Jul 27, 2001	11.02	11.50	11.00	11.28
584	NYSE	AN	Thu, Jul 26, 2001	10.99	11.04	10.90	11.02
583	NYSE	AN	Wed, Jul 25, 2001	11.05	11.08	10.90	10.99
582	NYSE	AN	Tue, Jul 24, 2001	11.20	11.34	11.01	11.05
581	NYSE	AN	Mon, Jul 23, 2001	11.25	11.40	11.10	11.10
580	NYSE	AN	Fri, Jul 20, 2001	11.73	11.73	11.00	11.25
579	NYSE	AN	Thu, Jul 19, 2001	11.97	11.97	11.50	11.73
578	NYSE	AN	Wed, Jul 18, 2001	11.74	12.24	11.67	11.98
577	NYSE	AN	Tue, Jul 17, 2001	11.59	11.74	11.40	11.74
576	NYSE	AN	Mon, Jul 16, 2001	11.49	11.73	11.25	11.60
575	NYSE	AN	Fri, Jul 13, 2001	11.34	11.34	11.17	11.30
574	NYSE	AN	Thu, Jul 12, 2001	10.90	11.55	10.90	11.34
573	NYSE	AN	Wed, Jul 11, 2001	10.90	10.90	10.60	10.85
572	NYSE	AN	Tue, Jul 10, 2001	11.00	11.08	10.90	10.90
571	NYSE	AN	Mon, Jul 9, 2001	11.02	11.15	10.75	11.10
570	NYSE	AN	Fri, Jul 6, 2001	11.50	11.50	11.14	11.30
569	NYSE	AN	Thu, Jul 5, 2001	11.50	11.59	11.38	11.48
568	NYSE	AN	Tue, Jul 3, 2001	11.80	11.84	11.30	11.50
567	NYSE	AN	Mon, Jul 2, 2001	11.60	11.85	11.43	11.80
566	NYSE	AN	Fri, Jun 29, 2001	11.86	11.94	11.60	11.60
565	NYSE	AN	Thu, Jun 28, 2001	11.52	11.95	11.52	11.86
564	NYSE	AN	Wed, Jun 27, 2001	11.45	11.50	11.44	11.46
563	NYSE	AN	Tue, Jun 26, 2001	11.70	12.03	11.45	11.45
562	NYSE	AN	Mon, Jun 25, 2001	12.10	12.11	11.90	11.93
561	NYSE	AN	Fri, Jun 22, 2001	12.50	12.59	12.00	12.00
560	NYSE	AN	Thu, Jun 21, 2001	11.58	12.16	11.53	12.12
559	NYSE	AN	Wed, Jun 20, 2001	11.22	11.60	11.12	11.58
558	NYSE	AN	Tue, Jun 19, 2001	11.05	11.41	11.05	11.20
557	NYSE	AN	Mon, Jun 18, 2001	10.75	11.20	10.75	11.20
556	NYSE	AN	Fri, Jun 15, 2001	10.83	11.00	10.64	10.71
555	NYSE	AN	Thu, Jun 14, 2001	10.90	10.91	10.80	10.90
554	NYSE	AN	Wed, Jun 13, 2001	10.85	11.15	10.85	10.92
553	NYSE	AN	Tue, Jun 12, 2001	10.60	10.99	10.60	10.80
552	NYSE	AN	Mon, Jun 11, 2001	10.45	10.65	10.41	10.53
551	NYSE	AN	Fri, Jun 8, 2001	10.55	10.59	10.10	10.52
550	NYSE	AN	Thu, Jun 7, 2001	10.86	10.86	10.30	10.55
549	NYSE	AN	Wed, Jun 6, 2001	11.00	11.10	10.85	10.86
548	NYSE	AN	Tue, Jun 5, 2001	11.25	11.34	10.80	11.00
547	NYSE	AN	Mon, Jun 4, 2001	11.35	11.37	11.10	11.15
546	NYSE	AN	Fri, Jun 1, 2001	11.60	11.61	11.08	11.28
545	NYSE	AN	Thu, May 31, 2001	10.90	11.68	10.90	11.65
544	NYSE	AN	Wed, May 30, 2001	11.00	11.00	10.85	10.88
543	NYSE	AN	Tue, May 29, 2001	10.95	11.00	10.90	10.99
542	NYSE	AN	Fri, May 25, 2001	11.00	11.08	10.77	10.88
541	NYSE	AN	Thu, May 24, 2001	10.75	10.98	10.65	10.70
540	NYSE	AN	Wed, May 23, 2001	10.56	10.82	10.51	10.80
539	NYSE	AN	Tue, May 22, 2001	10.50	10.58	10.40	10.55
538	NYSE	AN	Mon, May 21, 2001	10.58	10.79	10.36	10.67
537	NYSE	AN	Fri, May 18, 2001	10.84	10.90	10.25	10.55
536	NYSE	AN	Thu, May 17, 2001	10.72	10.94	10.70	10.83
535	NYSE	AN	Wed, May 16, 2001	10.55	10.90	10.41	10.71
534	NYSE	AN	Tue, May 15, 2001	10.44	10.68	10.30	10.60
533	NYSE	AN	Mon, May 14, 2001	10.15	10.55	10.12	10.40
532	NYSE	AN	Fri, May 11, 2001	10.09	10.23	10.04	10.15
531	NYSE	AN	Thu, May 10, 2001	10.24	10.24	9.91	10.09
530	NYSE	AN	Wed, May 9, 2001	10.30	10.31	10.10	10.23
529	NYSE	AN	Tue, May 8, 2001	10.35	10.45	9.90	10.40
528	NYSE	AN	Mon, May 7, 2001	10.25	10.43	10.15	10.30
527	NYSE	AN	Fri, May 4, 2001	9.78	10.04	9.62	10.02
526	NYSE	AN	Thu, May 3, 2001	10.03	10.03	9.61	9.78
525	NYSE	AN	Wed, May 2, 2001	10.20	10.20	9.80	9.99
524	NYSE	AN	Tue, May 1, 2001	10.25	10.40	9.85	10.20
523	NYSE	AN	Mon, Apr 30, 2001	11.00	11.08	10.78	10.85
522	NYSE	AN	Fri, Apr 27, 2001	10.50	11.00	10.46	11.00
521	NYSE	AN	Thu, Apr 26, 2001	10.85	10.98	10.25	10.28
520	NYSE	AN	Wed, Apr 25, 2001	10.75	10.99	10.70	10.75
519	NYSE	AN	Tue, Apr 24, 2001	10.50	11.63	10.50	10.81
518	NYSE	AN	Mon, Apr 23, 2001	9.80	10.50	9.75	10.46
517	NYSE	AN	Fri, Apr 20, 2001	9.30	9.87	9.30	9.80
516	NYSE	AN	Thu, Apr 19, 2001	8.95	9.30	8.95	9.30
515	NYSE	AN	Wed, Apr 18, 2001	8.98	9.10	8.86	8.95
514	NYSE	AN	Tue, Apr 17, 2001	8.84	8.98	8.80	8.98
513	NYSE	AN	Mon, Apr 16, 2001	8.98	8.98	8.85	8.94
512	NYSE	AN	Thu, Apr 12, 2001	8.95	9.00	8.79	8.98
511	NYSE	AN	Wed, Apr 11, 2001	9.05	9.07	8.85	8.98
510	NYSE	AN	Tue, Apr 10, 2001	8.98	9.09	8.97	9.07
509	NYSE	AN	Mon, Apr 9, 2001	8.95	9.00	8.92	9.00
508	NYSE	AN	Fri, Apr 6, 2001	8.98	9.00	8.91	8.97
507	NYSE	AN	Thu, Apr 5, 2001	8.80	9.05	8.80	8.98
506	NYSE	AN	Wed, Apr 4, 2001	8.80	8.90	8.61	8.76
505	NYSE	AN	Tue, Apr 3, 2001	8.80	8.81	8.67	8.80
504	NYSE	AN	Mon, Apr 2, 2001	8.90	9.10	8.70	8.85
503	NYSE	AN	Fri, Mar 30, 2001	9.00	9.24	8.90	9.00
502	NYSE	AN	Thu, Mar 29, 2001	8.55	8.94	8.52	8.90
501	NYSE	AN	Wed, Mar 28, 2001	8.54	8.74	8.50	8.60
500	NYSE	AN	Tue, Mar 27, 2001	8.50	8.65	8.45	8.51
499	NYSE	AN	Mon, Mar 26, 2001	8.38	8.42	8.05	8.35
498	NYSE	AN	Fri, Mar 23, 2001	8.00	8.35	8.00	8.30
497	NYSE	AN	Thu, Mar 22, 2001	8.40	8.45	8.33	8.38
496	NYSE	AN	Wed, Mar 21, 2001	8.55	8.56	8.43	8.45
495	NYSE	AN	Tue, Mar 20, 2001	8.40	8.70	8.31	8.60
494	NYSE	AN	Mon, Mar 19, 2001	8.36	8.45	8.26	8.43
493	NYSE	AN	Fri, Mar 16, 2001	8.47	8.47	8.32	8.41
492	NYSE	AN	Thu, Mar 15, 2001	8.44	8.44	8.36	8.44
491	NYSE	AN	Wed, Mar 14, 2001	8.50	8.55	8.37	8.42
490	NYSE	AN	Tue, Mar 13, 2001	8.54	8.71	8.45	8.50
489	NYSE	AN	Mon, Mar 12, 2001	8.42	8.58	8.40	8.54
488	NYSE	AN	Fri, Mar 9, 2001	8.12	8.48	8.10	8.41
487	NYSE	AN	Thu, Mar 8, 2001	8.16	8.18	8.00	8.10
486	NYSE	AN	Wed, Mar 7, 2001	8.05	8.18	8.01	8.16
485	NYSE	AN	Tue, Mar 6, 2001	8.07	8.10	7.90	8.01
484	NYSE	AN	Mon, Mar 5, 2001	8.15	8.20	8.02	8.02
483	NYSE	AN	Fri, Mar 2, 2001	8.23	8.25	8.15	8.15
482	NYSE	AN	Thu, Mar 1, 2001	8.27	8.35	8.19	8.22
481	NYSE	AN	Wed, Feb 28, 2001	8.29	8.32	8.21	8.30
480	NYSE	AN	Tue, Feb 27, 2001	8.29	8.34	8.25	8.29
479	NYSE	AN	Mon, Feb 26, 2001	8.25	8.30	8.23	8.29
478	NYSE	AN	Fri, Feb 23, 2001	8.25	8.25	8.16	8.20
477	NYSE	AN	Thu, Feb 22, 2001	8.44	8.48	8.15	8.30
476	NYSE	AN	Wed, Feb 21, 2001	8.16	8.46	8.11	8.45
475	NYSE	AN	Tue, Feb 20, 2001	8.00	8.35	7.96	8.16
474	NYSE	AN	Fri, Feb 16, 2001	7.90	8.09	7.65	8.03
473	NYSE	AN	Thu, Feb 15, 2001	7.68	8.00	7.67	7.96
472	NYSE	AN	Wed, Feb 14, 2001	7.25	7.65	7.20	7.63
471	NYSE	AN	Tue, Feb 13, 2001	7.24	7.34	7.15	7.28
470	NYSE	AN	Mon, Feb 12, 2001	7.15	7.25	6.90	7.24
469	NYSE	AN	Fri, Feb 9, 2001	6.90	7.35	6.90	7.21
468	NYSE	AN	Thu, Feb 8, 2001	7.00	7.23	6.82	6.95
467	NYSE	AN	Wed, Feb 7, 2001	6.60	7.00	6.40	7.00
466	NYSE	AN	Tue, Feb 6, 2001	6.55	6.80	6.51	6.65
465	NYSE	AN	Mon, Feb 5, 2001	6.75	6.97	6.50	6.61
464	NYSE	AN	Fri, Feb 2, 2001	7.21	7.25	6.75	6.76
463	NYSE	AN	Thu, Feb 1, 2001	7.50	7.50	6.78	7.22
462	NYSE	AN	Wed, Jan 31, 2001	7.40	7.74	7.40	7.50
461	NYSE	AN	Tue, Jan 30, 2001	6.97	7.63	6.97	7.40
460	NYSE	AN	Mon, Jan 29, 2001	6.69	7.00	6.69	6.94
459	NYSE	AN	Fri, Jan 26, 2001	6.56	6.69	6.56	6.69
458	NYSE	AN	Thu, Jan 25, 2001	6.56	6.63	6.50	6.56
457	NYSE	AN	Wed, Jan 24, 2001	6.50	6.56	6.44	6.56
456	NYSE	AN	Tue, Jan 23, 2001	6.50	6.56	6.44	6.50
455	NYSE	AN	Mon, Jan 22, 2001	6.44	6.56	6.38	6.50
454	NYSE	AN	Fri, Jan 19, 2001	6.44	6.50	6.38	6.44
453	NYSE	AN	Thu, Jan 18, 2001	6.38	6.50	6.31	6.44
452	NYSE	AN	Wed, Jan 17, 2001	6.06	6.44	6.06	6.38
451	NYSE	AN	Tue, Jan 16, 2001	5.81	6.13	5.81	6.06
450	NYSE	AN	Fri, Jan 12, 2001	5.75	5.81	5.63	5.81
449	NYSE	AN	Thu, Jan 11, 2001	5.75	5.75	5.63	5.75
448	NYSE	AN	Wed, Jan 10, 2001	5.69	5.75	5.63	5.75
447	NYSE	AN	Tue, Jan 9, 2001	5.75	5.81	5.63	5.75
446	NYSE	AN	Mon, Jan 8, 2001	5.88	5.94	5.75	5.81
445	NYSE	AN	Fri, Jan 5, 2001	5.75	6.13	5.75	5.88
444	NYSE	AN	Thu, Jan 4, 2001	5.75	5.88	5.50	5.88
443	NYSE	AN	Wed, Jan 3, 2001	5.38	5.81	5.38	5.81
442	NYSE	AN	Tue, Jan 2, 2001	5.88	5.88	4.94	5.44
441	NYSE	AN	Fri, Dec 29, 2000	5.88	6.00	5.63	6.00
440	NYSE	AN	Thu, Dec 28, 2000	5.75	5.94	5.56	5.94
439	NYSE	AN	Wed, Dec 27, 2000	5.81	5.88	5.63	5.88
438	NYSE	AN	Tue, Dec 26, 2000	5.75	5.88	5.75	5.81
437	NYSE	AN	Fri, Dec 22, 2000	5.63	5.88	5.38	5.88
436	NYSE	AN	Thu, Dec 21, 2000	5.56	5.69	5.25	5.63
435	NYSE	AN	Wed, Dec 20, 2000	5.56	5.69	5.38	5.63
434	NYSE	AN	Tue, Dec 19, 2000	4.88	5.69	4.63	5.69
433	NYSE	AN	Mon, Dec 18, 2000	5.69	5.69	5.00	5.00
432	NYSE	AN	Fri, Dec 15, 2000	5.94	5.94	5.50	5.69
431	NYSE	AN	Thu, Dec 14, 2000	6.25	6.31	5.94	6.00
430	NYSE	AN	Wed, Dec 13, 2000	6.25	6.38	6.19	6.31
429	NYSE	AN	Tue, Dec 12, 2000	6.25	6.38	6.19	6.25
428	NYSE	AN	Mon, Dec 11, 2000	5.94	6.31	5.94	6.31
427	NYSE	AN	Fri, Dec 8, 2000	6.13	6.31	5.94	5.94
426	NYSE	AN	Thu, Dec 7, 2000	6.25	6.25	6.19	6.19
425	NYSE	AN	Wed, Dec 6, 2000	6.50	6.50	6.25	6.31
424	NYSE	AN	Tue, Dec 5, 2000	6.06	6.50	6.06	6.44
423	NYSE	AN	Mon, Dec 4, 2000	6.13	6.19	5.94	6.06
422	NYSE	AN	Fri, Dec 1, 2000	6.38	6.44	6.06	6.25
421	NYSE	AN	Thu, Nov 30, 2000	6.31	6.50	6.25	6.44
420	NYSE	AN	Wed, Nov 29, 2000	6.50	6.50	6.31	6.38
419	NYSE	AN	Tue, Nov 28, 2000	6.38	6.56	6.25	6.56
418	NYSE	AN	Mon, Nov 27, 2000	6.63	6.63	6.25	6.38
417	NYSE	AN	Fri, Nov 24, 2000	6.69	6.69	6.50	6.56
416	NYSE	AN	Wed, Nov 22, 2000	6.81	6.88	6.38	6.63
415	NYSE	AN	Tue, Nov 21, 2000	6.81	6.94	6.75	6.94
414	NYSE	AN	Mon, Nov 20, 2000	6.81	6.94	6.81	6.88
413	NYSE	AN	Fri, Nov 17, 2000	6.56	6.81	6.56	6.81
412	NYSE	AN	Thu, Nov 16, 2000	6.69	6.75	6.56	6.69
411	NYSE	AN	Wed, Nov 15, 2000	6.81	6.81	6.63	6.69
410	NYSE	AN	Tue, Nov 14, 2000	6.56	6.81	6.56	6.81
409	NYSE	AN	Mon, Nov 13, 2000	6.63	6.69	6.31	6.56
408	NYSE	AN	Fri, Nov 10, 2000	6.69	6.69	6.50	6.63
407	NYSE	AN	Thu, Nov 9, 2000	6.94	6.94	6.63	6.75
406	NYSE	AN	Wed, Nov 8, 2000	6.88	7.06	6.88	6.94
405	NYSE	AN	Tue, Nov 7, 2000	6.88	7.00	6.69	6.94
404	NYSE	AN	Mon, Nov 6, 2000	6.81	6.94	6.69	6.94
403	NYSE	AN	Fri, Nov 3, 2000	6.88	6.88	6.63	6.81
402	NYSE	AN	Thu, Nov 2, 2000	7.00	7.00	6.81	6.88
401	NYSE	AN	Wed, Nov 1, 2000	6.81	7.19	6.69	7.00
400	NYSE	AN	Tue, Oct 31, 2000	6.44	7.06	6.44	6.75
399	NYSE	AN	Mon, Oct 30, 2000	6.19	6.31	6.13	6.31
398	NYSE	AN	Fri, Oct 27, 2000	5.88	6.25	5.88	6.19
397	NYSE	AN	Thu, Oct 26, 2000	6.13	6.13	5.88	5.88
396	NYSE	AN	Wed, Oct 25, 2000	5.94	6.00	5.81	6.00
395	NYSE	AN	Tue, Oct 24, 2000	5.88	6.00	5.81	5.88
394	NYSE	AN	Mon, Oct 23, 2000	5.94	6.00	5.81	5.88
393	NYSE	AN	Fri, Oct 20, 2000	5.88	6.13	5.75	6.00
392	NYSE	AN	Thu, Oct 19, 2000	5.75	5.94	5.69	5.94
391	NYSE	AN	Wed, Oct 18, 2000	5.81	5.81	5.63	5.75
390	NYSE	AN	Tue, Oct 17, 2000	5.94	5.94	5.81	5.88
389	NYSE	AN	Mon, Oct 16, 2000	5.94	6.00	5.81	5.94
388	NYSE	AN	Fri, Oct 13, 2000	5.88	6.00	5.88	6.00
387	NYSE	AN	Thu, Oct 12, 2000	5.75	5.94	5.63	5.88
386	NYSE	AN	Wed, Oct 11, 2000	5.81	5.88	5.75	5.81
385	NYSE	AN	Tue, Oct 10, 2000	5.75	5.88	5.75	5.81
384	NYSE	AN	Mon, Oct 9, 2000	5.94	5.94	5.63	5.75
383	NYSE	AN	Fri, Oct 6, 2000	5.94	6.00	5.88	5.94
382	NYSE	AN	Thu, Oct 5, 2000	6.00	6.06	5.88	5.94
381	NYSE	AN	Wed, Oct 4, 2000	6.00	6.06	5.94	6.00
380	NYSE	AN	Tue, Oct 3, 2000	6.00	6.06	5.94	6.00
379	NYSE	AN	Mon, Oct 2, 2000	6.00	6.13	6.00	6.00
378	NYSE	AN	Fri, Sep 29, 2000	6.13	6.13	5.94	6.00
377	NYSE	AN	Thu, Sep 28, 2000	6.06	6.31	6.00	6.06
376	NYSE	AN	Wed, Sep 27, 2000	6.06	6.19	5.94	6.13
375	NYSE	AN	Tue, Sep 26, 2000	6.00	6.19	5.94	6.13
374	NYSE	AN	Mon, Sep 25, 2000	6.06	6.06	5.88	6.00
373	NYSE	AN	Fri, Sep 22, 2000	5.94	6.06	5.88	6.06
372	NYSE	AN	Thu, Sep 21, 2000	5.69	6.06	5.69	6.00
371	NYSE	AN	Wed, Sep 20, 2000	5.75	5.81	5.63	5.69
370	NYSE	AN	Tue, Sep 19, 2000	5.88	5.94	5.63	5.75
369	NYSE	AN	Mon, Sep 18, 2000	6.13	6.13	5.88	5.88
368	NYSE	AN	Fri, Sep 15, 2000	6.06	6.06	5.94	6.06
367	NYSE	AN	Thu, Sep 14, 2000	6.00	6.13	6.00	6.06
366	NYSE	AN	Wed, Sep 13, 2000	6.00	6.13	6.00	6.00
365	NYSE	AN	Tue, Sep 12, 2000	6.06	6.06	5.94	6.00
364	NYSE	AN	Mon, Sep 11, 2000	6.06	6.13	6.06	6.06
363	NYSE	AN	Fri, Sep 8, 2000	6.13	6.19	6.06	6.13
362	NYSE	AN	Thu, Sep 7, 2000	6.19	6.19	6.13	6.19
361	NYSE	AN	Wed, Sep 6, 2000	6.19	6.31	6.13	6.19
360	NYSE	AN	Tue, Sep 5, 2000	6.25	6.25	6.13	6.19
359	NYSE	AN	Fri, Sep 1, 2000	6.44	6.50	6.13	6.13
358	NYSE	AN	Thu, Aug 31, 2000	6.31	6.56	6.25	6.50
357	NYSE	AN	Wed, Aug 30, 2000	6.25	6.44	6.25	6.38
356	NYSE	AN	Tue, Aug 29, 2000	6.25	6.31	6.19	6.25
355	NYSE	AN	Mon, Aug 28, 2000	6.25	6.38	6.19	6.25
354	NYSE	AN	Fri, Aug 25, 2000	6.25	6.38	6.19	6.31
353	NYSE	AN	Thu, Aug 24, 2000	6.31	6.50	6.19	6.19
352	NYSE	AN	Wed, Aug 23, 2000	6.69	6.69	6.25	6.44
351	NYSE	AN	Tue, Aug 22, 2000	6.63	6.75	6.56	6.63
350	NYSE	AN	Mon, Aug 21, 2000	6.56	6.69	6.50	6.63
349	NYSE	AN	Fri, Aug 18, 2000	6.50	6.63	6.50	6.56
348	NYSE	AN	Thu, Aug 17, 2000	6.50	6.63	6.44	6.50
347	NYSE	AN	Wed, Aug 16, 2000	6.44	6.50	6.31	6.50
346	NYSE	AN	Tue, Aug 15, 2000	6.38	6.50	6.31	6.44
345	NYSE	AN	Mon, Aug 14, 2000	6.50	6.56	6.25	6.31
344	NYSE	AN	Fri, Aug 11, 2000	6.25	6.50	6.00	6.50
343	NYSE	AN	Thu, Aug 10, 2000	6.56	6.63	5.75	6.38
342	NYSE	AN	Wed, Aug 9, 2000	6.81	6.88	6.50	6.63
341	NYSE	AN	Tue, Aug 8, 2000	6.75	6.94	6.75	6.88
340	NYSE	AN	Mon, Aug 7, 2000	6.69	6.81	6.69	6.81
339	NYSE	AN	Fri, Aug 4, 2000	7.00	7.00	6.63	6.69
338	NYSE	AN	Thu, Aug 3, 2000	7.00	7.00	6.88	7.00
337	NYSE	AN	Wed, Aug 2, 2000	6.94	7.06	6.94	7.06
336	NYSE	AN	Tue, Aug 1, 2000	6.94	7.00	6.81	6.94
335	NYSE	AN	Mon, Jul 31, 2000	6.88	6.94	6.75	6.88
334	NYSE	AN	Fri, Jul 28, 2000	6.88	6.88	6.63	6.75
333	NYSE	AN	Thu, Jul 27, 2000	6.50	6.88	6.44	6.88
332	NYSE	AN	Wed, Jul 26, 2000	6.56	6.56	6.25	6.50
331	NYSE	AN	Tue, Jul 25, 2000	6.38	6.56	6.25	6.38
330	NYSE	AN	Mon, Jul 24, 2000	6.63	6.69	6.31	6.50
329	NYSE	AN	Fri, Jul 21, 2000	6.69	6.81	6.63	6.69
328	NYSE	AN	Thu, Jul 20, 2000	6.50	6.88	6.44	6.81
327	NYSE	AN	Wed, Jul 19, 2000	6.31	6.56	6.31	6.44
326	NYSE	AN	Tue, Jul 18, 2000	6.63	6.63	6.19	6.38
325	NYSE	AN	Mon, Jul 17, 2000	6.63	6.69	6.50	6.63
324	NYSE	AN	Fri, Jul 14, 2000	7.00	7.00	6.38	6.63
323	NYSE	AN	Thu, Jul 13, 2000	7.00	7.00	6.88	6.94
322	NYSE	AN	Wed, Jul 12, 2000	6.94	7.13	6.88	6.94
321	NYSE	AN	Tue, Jul 11, 2000	7.06	7.06	6.75	7.00
320	NYSE	AN	Mon, Jul 10, 2000	7.19	7.19	7.00	7.00
319	NYSE	AN	Fri, Jul 7, 2000	7.13	7.31	7.00	7.13
318	NYSE	AN	Thu, Jul 6, 2000	6.94	7.13	6.81	7.06
317	NYSE	AN	Wed, Jul 5, 2000	6.69	7.00	6.44	6.88
316	NYSE	AN	Mon, Jul 3, 2000	6.88	6.94	6.63	6.69
315	NYSE	AN	Fri, Jun 30, 2000	7.25	7.31	7.00	7.06
314	NYSE	AN	Thu, Jun 29, 2000	7.38	7.44	7.19	7.25
313	NYSE	AN	Wed, Jun 28, 2000	7.25	7.44	7.19	7.38
312	NYSE	AN	Tue, Jun 27, 2000	7.38	7.44	7.25	7.31
311	NYSE	AN	Mon, Jun 26, 2000	7.25	7.44	7.25	7.38
310	NYSE	AN	Fri, Jun 23, 2000	7.31	7.31	7.19	7.25
309	NYSE	AN	Thu, Jun 22, 2000	7.25	7.38	7.13	7.38
308	NYSE	AN	Wed, Jun 21, 2000	7.63	7.63	7.44	7.50
307	NYSE	AN	Tue, Jun 20, 2000	7.81	7.88	7.56	7.69
306	NYSE	AN	Mon, Jun 19, 2000	7.88	7.88	7.56	7.75
305	NYSE	AN	Fri, Jun 16, 2000	7.88	7.94	7.75	7.94
304	NYSE	AN	Thu, Jun 15, 2000	7.88	7.94	7.75	7.94
303	NYSE	AN	Wed, Jun 14, 2000	7.63	7.81	7.56	7.81
302	NYSE	AN	Tue, Jun 13, 2000	7.50	7.75	7.44	7.69
301	NYSE	AN	Mon, Jun 12, 2000	7.69	7.81	7.44	7.56
300	NYSE	AN	Fri, Jun 9, 2000	7.75	7.81	7.63	7.69
299	NYSE	AN	Thu, Jun 8, 2000	7.63	8.00	7.50	7.69
298	NYSE	AN	Wed, Jun 7, 2000	7.75	7.75	7.44	7.63
297	NYSE	AN	Tue, Jun 6, 2000	8.38	8.44	7.81	7.94
296	NYSE	AN	Mon, Jun 5, 2000	8.31	8.44	8.25	8.38
295	NYSE	AN	Fri, Jun 2, 2000	8.13	8.38	8.00	8.31
294	NYSE	AN	Thu, Jun 1, 2000	8.13	8.19	7.94	8.06
293	NYSE	AN	Wed, May 31, 2000	8.00	8.00	7.69	7.88
292	NYSE	AN	Tue, May 30, 2000	8.25	8.25	7.94	8.00
291	NYSE	AN	Fri, May 26, 2000	8.06	8.50	8.06	8.19
290	NYSE	AN	Thu, May 25, 2000	8.19	8.19	8.00	8.06
289	NYSE	AN	Wed, May 24, 2000	8.44	8.50	8.00	8.13
288	NYSE	AN	Tue, May 23, 2000	8.69	8.69	8.44	8.56
287	NYSE	AN	Mon, May 22, 2000	9.19	9.25	8.50	8.69
286	NYSE	AN	Fri, May 19, 2000	9.13	9.50	9.06	9.19
285	NYSE	AN	Thu, May 18, 2000	9.81	9.88	9.50	9.56
284	NYSE	AN	Wed, May 17, 2000	10.25	10.75	9.88	9.94
283	NYSE	AN	Tue, May 16, 2000	10.06	10.38	10.06	10.25
282	NYSE	AN	Mon, May 15, 2000	10.00	10.56	9.75	10.13
281	NYSE	AN	Fri, May 12, 2000	9.31	9.94	9.31	9.94
280	NYSE	AN	Thu, May 11, 2000	9.06	9.31	9.00	9.31
279	NYSE	AN	Wed, May 10, 2000	9.38	9.38	8.94	9.06
278	NYSE	AN	Tue, May 9, 2000	9.44	9.50	9.38	9.44
277	NYSE	AN	Mon, May 8, 2000	9.25	9.56	9.25	9.44
276	NYSE	AN	Fri, May 5, 2000	9.38	9.38	9.06	9.31
275	NYSE	AN	Thu, May 4, 2000	9.19	9.38	9.13	9.38
274	NYSE	AN	Wed, May 3, 2000	9.44	9.56	9.06	9.19
273	NYSE	AN	Tue, May 2, 2000	9.63	9.88	9.44	9.50
272	NYSE	AN	Mon, May 1, 2000	9.00	9.81	9.00	9.50
271	NYSE	AN	Fri, Apr 28, 2000	8.88	9.19	8.81	9.13
270	NYSE	AN	Thu, Apr 27, 2000	8.38	9.06	8.31	8.63
269	NYSE	AN	Wed, Apr 26, 2000	8.56	8.56	8.25	8.38
268	NYSE	AN	Tue, Apr 25, 2000	8.19	8.88	8.13	8.88
267	NYSE	AN	Mon, Apr 24, 2000	8.13	8.19	8.00	8.19
266	NYSE	AN	Thu, Apr 20, 2000	8.00	8.25	7.94	8.06
265	NYSE	AN	Wed, Apr 19, 2000	8.06	8.13	7.81	7.94
264	NYSE	AN	Tue, Apr 18, 2000	7.81	8.25	7.69	8.19
263	NYSE	AN	Mon, Apr 17, 2000	7.69	7.81	7.63	7.81
262	NYSE	AN	Fri, Apr 14, 2000	8.13	8.13	7.69	7.75
261	NYSE	AN	Thu, Apr 13, 2000	8.38	8.44	8.19	8.25
260	NYSE	AN	Wed, Apr 12, 2000	8.50	8.56	8.25	8.31
259	NYSE	AN	Tue, Apr 11, 2000	8.19	8.56	8.13	8.56
258	NYSE	AN	Mon, Apr 10, 2000	8.06	8.31	7.94	8.19
257	NYSE	AN	Fri, Apr 7, 2000	8.25	8.38	8.13	8.19
256	NYSE	AN	Thu, Apr 6, 2000	8.50	8.69	8.31	8.38
255	NYSE	AN	Wed, Apr 5, 2000	8.00	8.44	8.00	8.25
254	NYSE	AN	Tue, Apr 4, 2000	8.88	8.88	8.25	8.44
253	NYSE	AN	Mon, Apr 3, 2000	8.06	9.00	8.00	8.88
252	NYSE	AN	Fri, Mar 31, 2000	7.94	8.06	7.88	7.94
251	NYSE	AN	Thu, Mar 30, 2000	7.81	7.94	7.75	7.88
250	NYSE	AN	Wed, Mar 29, 2000	7.81	7.94	7.75	7.81
249	NYSE	AN	Tue, Mar 28, 2000	7.81	7.94	7.75	7.88
248	NYSE	AN	Mon, Mar 27, 2000	7.81	8.00	7.75	7.81
247	NYSE	AN	Fri, Mar 24, 2000	8.13	8.13	7.63	7.75
246	NYSE	AN	Thu, Mar 23, 2000	8.19	8.25	7.88	8.06
245	NYSE	AN	Wed, Mar 22, 2000	8.00	8.25	8.00	8.13
244	NYSE	AN	Tue, Mar 21, 2000	8.13	8.13	7.88	8.00
243	NYSE	AN	Mon, Mar 20, 2000	8.13	8.13	8.00	8.13
242	NYSE	AN	Fri, Mar 17, 2000	8.19	8.25	7.88	8.13
241	NYSE	AN	Thu, Mar 16, 2000	7.94	8.19	7.81	8.19
240	NYSE	AN	Wed, Mar 15, 2000	7.13	7.88	7.13	7.88
239	NYSE	AN	Tue, Mar 14, 2000	7.38	7.38	7.00	7.06
238	NYSE	AN	Mon, Mar 13, 2000	7.38	7.38	7.19	7.31
237	NYSE	AN	Fri, Mar 10, 2000	7.50	7.56	7.38	7.38
236	NYSE	AN	Thu, Mar 9, 2000	7.13	7.44	7.13	7.38
235	NYSE	AN	Wed, Mar 8, 2000	7.00	7.13	6.94	7.06
234	NYSE	AN	Tue, Mar 7, 2000	7.06	7.13	6.94	7.06
233	NYSE	AN	Mon, Mar 6, 2000	7.13	7.25	7.06	7.06
232	NYSE	AN	Fri, Mar 3, 2000	7.25	8.00	7.00	7.06
231	NYSE	AN	Thu, Mar 2, 2000	7.38	7.50	7.25	7.31
230	NYSE	AN	Wed, Mar 1, 2000	7.56	7.56	7.25	7.25
229	NYSE	AN	Tue, Feb 29, 2000	7.56	7.63	7.50	7.56
228	NYSE	AN	Mon, Feb 28, 2000	8.13	8.13	7.63	7.88
227	NYSE	AN	Fri, Feb 25, 2000	7.63	8.25	7.31	8.25
226	NYSE	AN	Thu, Feb 24, 2000	7.69	7.69	7.38	7.63
225	NYSE	AN	Wed, Feb 23, 2000	7.94	8.00	7.56	7.63
224	NYSE	AN	Tue, Feb 22, 2000	7.88	8.06	7.75	7.75
223	NYSE	AN	Fri, Feb 18, 2000	8.31	8.31	7.81	7.81
222	NYSE	AN	Thu, Feb 17, 2000	8.19	8.38	8.00	8.25
221	NYSE	AN	Wed, Feb 16, 2000	7.75	8.19	7.56	8.06
220	NYSE	AN	Tue, Feb 15, 2000	7.81	7.88	7.31	7.50
219	NYSE	AN	Mon, Feb 14, 2000	7.75	8.38	7.75	7.75
218	NYSE	AN	Fri, Feb 11, 2000	6.63	8.25	6.56	7.88
217	NYSE	AN	Thu, Feb 10, 2000	6.56	6.69	6.50	6.63
216	NYSE	AN	Wed, Feb 9, 2000	6.63	6.69	6.50	6.56
215	NYSE	AN	Tue, Feb 8, 2000	6.63	6.69	6.50	6.63
214	NYSE	AN	Mon, Feb 7, 2000	6.75	6.81	6.44	6.56
213	NYSE	AN	Fri, Feb 4, 2000	6.25	6.88	6.25	6.88
212	NYSE	AN	Thu, Feb 3, 2000	6.69	7.25	6.13	6.25
211	NYSE	AN	Wed, Feb 2, 2000	6.94	7.06	6.25	6.56
210	NYSE	AN	Tue, Feb 1, 2000	7.56	7.69	6.63	7.06
209	NYSE	AN	Mon, Jan 31, 2000	7.94	8.06	7.50	7.56
208	NYSE	AN	Fri, Jan 28, 2000	7.81	8.00	7.31	7.88
207	NYSE	AN	Thu, Jan 27, 2000	7.88	8.13	7.63	7.75
206	NYSE	AN	Wed, Jan 26, 2000	8.19	8.19	7.81	7.94
205	NYSE	AN	Tue, Jan 25, 2000	8.56	8.63	8.00	8.25
204	NYSE	AN	Mon, Jan 24, 2000	8.75	8.81	8.56	8.63
203	NYSE	AN	Fri, Jan 21, 2000	8.69	8.81	8.63	8.75
202	NYSE	AN	Thu, Jan 20, 2000	8.81	8.88	8.69	8.88
201	NYSE	AN	Wed, Jan 19, 2000	8.63	8.94	8.63	8.88
200	NYSE	AN	Tue, Jan 18, 2000	8.75	8.88	8.63	8.69
199	NYSE	AN	Fri, Jan 14, 2000	8.69	8.81	8.63	8.63
198	NYSE	AN	Thu, Jan 13, 2000	8.63	8.75	8.56	8.63
197	NYSE	AN	Wed, Jan 12, 2000	8.56	8.69	8.56	8.63
196	NYSE	AN	Tue, Jan 11, 2000	8.88	8.94	8.50	8.56
195	NYSE	AN	Mon, Jan 10, 2000	8.94	9.00	8.75	8.88
194	NYSE	AN	Fri, Jan 7, 2000	8.63	9.00	8.56	8.94
193	NYSE	AN	Thu, Jan 6, 2000	8.56	8.75	8.31	8.63
192	NYSE	AN	Wed, Jan 5, 2000	8.63	8.75	8.31	8.63
191	NYSE	AN	Tue, Jan 4, 2000	8.81	8.88	8.56	8.69
190	NYSE	AN	Mon, Jan 3, 2000	9.19	9.31	8.94	9.06
189	NYSE	AN	Fri, Dec 31, 1999	8.88	9.38	8.81	9.25
188	NYSE	AN	Thu, Dec 30, 1999	8.88	9.06	8.81	8.94
187	NYSE	AN	Wed, Dec 29, 1999	8.69	9.00	8.63	8.94
186	NYSE	AN	Tue, Dec 28, 1999	8.75	8.88	8.63	8.81
185	NYSE	AN	Mon, Dec 27, 1999	8.94	9.00	8.75	8.81
184	NYSE	AN	Thu, Dec 23, 1999	8.94	9.13	8.81	8.94
183	NYSE	AN	Wed, Dec 22, 1999	9.13	9.19	8.88	8.94
182	NYSE	AN	Tue, Dec 21, 1999	8.94	9.25	8.75	9.13
181	NYSE	AN	Mon, Dec 20, 1999	9.06	9.06	8.94	9.00
180	NYSE	AN	Fri, Dec 17, 1999	9.06	9.19	8.88	9.06
179	NYSE	AN	Thu, Dec 16, 1999	9.06	9.38	8.94	9.06
178	NYSE	AN	Wed, Dec 15, 1999	8.75	9.19	8.75	9.13
177	NYSE	AN	Tue, Dec 14, 1999	8.56	9.06	8.50	8.81
176	NYSE	AN	Mon, Dec 13, 1999	9.88	9.94	7.50	8.50
175	NYSE	AN	Fri, Dec 10, 1999	10.00	10.06	9.88	9.94
174	NYSE	AN	Thu, Dec 9, 1999	9.75	10.06	9.75	9.88
173	NYSE	AN	Wed, Dec 8, 1999	9.94	10.00	9.63	9.75
172	NYSE	AN	Tue, Dec 7, 1999	9.75	10.06	9.75	10.00
171	NYSE	AN	Mon, Dec 6, 1999	9.75	10.13	9.69	9.75
170	NYSE	AN	Fri, Dec 3, 1999	9.00	10.06	9.00	9.69
169	NYSE	AN	Thu, Dec 2, 1999	9.06	9.13	8.94	8.94
168	NYSE	AN	Wed, Dec 1, 1999	9.31	9.31	9.00	9.06
167	NYSE	AN	Tue, Nov 30, 1999	9.44	9.50	9.13	9.31
166	NYSE	AN	Mon, Nov 29, 1999	9.25	9.81	9.25	9.75
165	NYSE	AN	Fri, Nov 26, 1999	9.31	9.44	9.31	9.31
164	NYSE	AN	Wed, Nov 24, 1999	9.50	9.56	9.25	9.31
163	NYSE	AN	Tue, Nov 23, 1999	9.75	9.81	9.50	9.56
162	NYSE	AN	Mon, Nov 22, 1999	9.94	10.00	9.69	9.81
161	NYSE	AN	Fri, Nov 19, 1999	9.81	10.00	9.81	9.94
160	NYSE	AN	Thu, Nov 18, 1999	9.94	10.00	9.81	9.81
159	NYSE	AN	Wed, Nov 17, 1999	10.00	10.06	9.94	10.00
158	NYSE	AN	Tue, Nov 16, 1999	9.81	10.00	9.75	10.00
157	NYSE	AN	Mon, Nov 15, 1999	9.88	10.00	9.75	9.88
156	NYSE	AN	Fri, Nov 12, 1999	10.00	10.06	9.88	9.88
155	NYSE	AN	Thu, Nov 11, 1999	10.00	10.06	9.88	9.94
154	NYSE	AN	Wed, Nov 10, 1999	9.94	10.06	9.94	10.00
153	NYSE	AN	Tue, Nov 9, 1999	9.94	10.13	9.94	9.94
152	NYSE	AN	Mon, Nov 8, 1999	10.00	10.13	9.94	9.94
151	NYSE	AN	Fri, Nov 5, 1999	10.19	10.19	9.94	10.00
150	NYSE	AN	Thu, Nov 4, 1999	10.00	10.13	10.00	10.13
149	NYSE	AN	Wed, Nov 3, 1999	10.00	10.13	9.94	10.00
148	NYSE	AN	Tue, Nov 2, 1999	10.19	10.25	9.88	10.00
147	NYSE	AN	Mon, Nov 1, 1999	10.19	10.31	10.13	10.25
146	NYSE	AN	Fri, Oct 29, 1999	10.19	10.19	10.00	10.06
145	NYSE	AN	Thu, Oct 28, 1999	10.13	10.25	9.94	10.19
144	NYSE	AN	Wed, Oct 27, 1999	10.06	10.19	9.81	9.88
143	NYSE	AN	Tue, Oct 26, 1999	10.38	10.44	10.06	10.13
142	NYSE	AN	Mon, Oct 25, 1999	10.50	10.50	10.31	10.31
141	NYSE	AN	Fri, Oct 22, 1999	10.44	10.50	10.38	10.44
140	NYSE	AN	Thu, Oct 21, 1999	10.44	10.50	10.38	10.38
139	NYSE	AN	Wed, Oct 20, 1999	9.81	10.44	9.75	10.44
138	NYSE	AN	Tue, Oct 19, 1999	10.06	10.06	9.56	9.63
137	NYSE	AN	Mon, Oct 18, 1999	10.25	10.25	10.00	10.06
136	NYSE	AN	Fri, Oct 15, 1999	10.25	10.38	10.13	10.25
135	NYSE	AN	Thu, Oct 14, 1999	10.50	10.50	10.13	10.38
134	NYSE	AN	Wed, Oct 13, 1999	11.00	11.06	10.31	10.50
133	NYSE	AN	Tue, Oct 12, 1999	11.19	11.31	11.00	11.06
132	NYSE	AN	Mon, Oct 11, 1999	11.00	11.38	11.00	11.31
131	NYSE	AN	Fri, Oct 8, 1999	11.81	11.88	11.00	11.13
130	NYSE	AN	Thu, Oct 7, 1999	11.75	11.75	11.50	11.69
129	NYSE	AN	Wed, Oct 6, 1999	11.88	11.88	11.56	11.75
128	NYSE	AN	Tue, Oct 5, 1999	11.69	12.00	11.69	12.00
127	NYSE	AN	Mon, Oct 4, 1999	12.13	12.25	11.44	11.69
126	NYSE	AN	Fri, Oct 1, 1999	12.63	12.69	12.13	12.13
125	NYSE	AN	Thu, Sep 30, 1999	12.63	12.94	12.38	12.50
124	NYSE	AN	Wed, Sep 29, 1999	12.19	12.19	11.88	11.94
123	NYSE	AN	Tue, Sep 28, 1999	12.25	12.25	12.00	12.19
122	NYSE	AN	Mon, Sep 27, 1999	12.13	12.31	11.94	12.25
121	NYSE	AN	Fri, Sep 24, 1999	11.75	12.19	11.69	12.06
120	NYSE	AN	Thu, Sep 23, 1999	11.69	12.00	11.50	11.75
119	NYSE	AN	Wed, Sep 22, 1999	11.69	12.00	11.50	11.63
118	NYSE	AN	Tue, Sep 21, 1999	11.88	11.88	11.50	11.69
117	NYSE	AN	Mon, Sep 20, 1999	11.88	12.00	11.81	11.88
116	NYSE	AN	Fri, Sep 17, 1999	11.75	11.88	11.63	11.81
115	NYSE	AN	Thu, Sep 16, 1999	11.75	11.88	11.69	11.75
114	NYSE	AN	Wed, Sep 15, 1999	11.94	12.00	11.56	11.75
113	NYSE	AN	Tue, Sep 14, 1999	11.94	12.00	11.75	11.94
112	NYSE	AN	Mon, Sep 13, 1999	12.00	12.13	11.69	11.88
111	NYSE	AN	Fri, Sep 10, 1999	12.19	12.19	11.94	12.00
110	NYSE	AN	Thu, Sep 9, 1999	12.06	12.25	12.00	12.06
109	NYSE	AN	Wed, Sep 8, 1999	11.94	12.44	11.88	12.06
108	NYSE	AN	Tue, Sep 7, 1999	11.88	12.13	11.81	11.94
107	NYSE	AN	Fri, Sep 3, 1999	12.06	12.13	11.81	11.81
106	NYSE	AN	Thu, Sep 2, 1999	12.25	12.50	12.00	12.06
105	NYSE	AN	Wed, Sep 1, 1999	12.94	12.94	11.94	12.25
104	NYSE	AN	Tue, Aug 31, 1999	13.06	13.25	12.88	12.94
103	NYSE	AN	Mon, Aug 30, 1999	14.00	14.06	12.75	12.94
102	NYSE	AN	Fri, Aug 27, 1999	14.06	14.50	14.06	14.25
101	NYSE	AN	Thu, Aug 26, 1999	14.50	14.63	14.00	14.06
100	NYSE	AN	Wed, Aug 25, 1999	14.81	14.94	14.50	14.50
99	NYSE	AN	Tue, Aug 24, 1999	14.94	15.00	14.81	15.00
98	NYSE	AN	Mon, Aug 23, 1999	15.00	15.00	14.88	14.94
97	NYSE	AN	Fri, Aug 20, 1999	15.00	15.06	14.88	15.00
96	NYSE	AN	Thu, Aug 19, 1999	15.13	15.13	14.88	14.88
95	NYSE	AN	Wed, Aug 18, 1999	15.00	15.13	14.94	15.13
94	NYSE	AN	Tue, Aug 17, 1999	15.00	15.13	14.88	15.00
93	NYSE	AN	Mon, Aug 16, 1999	15.06	15.44	14.88	15.00
92	NYSE	AN	Fri, Aug 13, 1999	14.94	15.63	14.94	15.13
91	NYSE	AN	Thu, Aug 12, 1999	14.94	15.00	14.88	14.88
90	NYSE	AN	Wed, Aug 11, 1999	14.94	15.00	14.88	14.94
89	NYSE	AN	Tue, Aug 10, 1999	14.88	15.00	14.88	14.94
88	NYSE	AN	Mon, Aug 9, 1999	14.88	15.00	14.75	14.88
87	NYSE	AN	Fri, Aug 6, 1999	14.94	15.00	14.94	14.94
86	NYSE	AN	Thu, Aug 5, 1999	15.00	15.00	14.88	15.00
85	NYSE	AN	Wed, Aug 4, 1999	15.00	15.19	14.94	15.00
84	NYSE	AN	Tue, Aug 3, 1999	15.50	15.50	14.75	15.00
83	NYSE	AN	Mon, Aug 2, 1999	14.88	15.25	13.63	15.25
82	NYSE	AN	Fri, Jul 30, 1999	15.44	15.63	14.56	14.94
81	NYSE	AN	Thu, Jul 29, 1999	14.81	15.56	14.75	15.56
80	NYSE	AN	Wed, Jul 28, 1999	15.88	16.00	14.63	14.69
79	NYSE	AN	Tue, Jul 27, 1999	15.50	15.88	15.38	15.88
78	NYSE	AN	Mon, Jul 26, 1999	15.50	15.75	15.25	15.50
77	NYSE	AN	Fri, Jul 23, 1999	15.56	15.56	15.38	15.44
76	NYSE	AN	Thu, Jul 22, 1999	15.69	15.88	15.50	15.50
75	NYSE	AN	Wed, Jul 21, 1999	16.00	16.31	15.88	15.94
74	NYSE	AN	Tue, Jul 20, 1999	16.19	16.19	15.75	15.88
73	NYSE	AN	Mon, Jul 19, 1999	16.38	16.56	16.25	16.31
72	NYSE	AN	Fri, Jul 16, 1999	16.06	16.38	15.81	16.38
71	NYSE	AN	Thu, Jul 15, 1999	16.13	16.13	16.00	16.06
70	NYSE	AN	Wed, Jul 14, 1999	15.69	16.25	15.69	16.06
69	NYSE	AN	Tue, Jul 13, 1999	15.19	15.69	15.06	15.69
68	NYSE	AN	Mon, Jul 12, 1999	15.69	15.69	15.19	15.25
67	NYSE	AN	Fri, Jul 9, 1999	15.25	15.75	15.25	15.69
66	NYSE	AN	Thu, Jul 8, 1999	16.13	16.13	15.38	15.50
65	NYSE	AN	Wed, Jul 7, 1999	16.50	16.50	16.00	16.06
64	NYSE	AN	Tue, Jul 6, 1999	16.69	16.75	16.38	16.63
63	NYSE	AN	Fri, Jul 2, 1999	17.06	17.13	16.25	16.69
62	NYSE	AN	Thu, Jul 1, 1999	17.81	17.88	17.06	17.13
61	NYSE	AN	Wed, Jun 30, 1999	17.94	18.31	17.69	17.81
60	NYSE	AN	Tue, Jun 29, 1999	17.75	18.38	17.75	18.38
59	NYSE	AN	Mon, Jun 28, 1999	17.13	17.50	17.13	17.50
58	NYSE	AN	Fri, Jun 25, 1999	17.44	17.69	17.19	17.25
57	NYSE	AN	Thu, Jun 24, 1999	17.00	17.38	16.94	17.06
56	NYSE	AN	Wed, Jun 23, 1999	17.00	17.13	16.88	16.88
55	NYSE	AN	Tue, Jun 22, 1999	17.00	17.19	16.81	16.88
54	NYSE	AN	Mon, Jun 21, 1999	16.81	17.06	16.81	16.94
53	NYSE	AN	Fri, Jun 18, 1999	16.81	17.13	16.75	16.94
52	NYSE	AN	Thu, Jun 17, 1999	16.75	16.88	16.56	16.69
51	NYSE	AN	Wed, Jun 16, 1999	16.94	17.06	16.75	16.81
50	NYSE	AN	Tue, Jun 15, 1999	16.69	17.00	16.63	16.81
49	NYSE	AN	Mon, Jun 14, 1999	16.88	16.94	16.75	16.88
48	NYSE	AN	Fri, Jun 11, 1999	16.94	17.00	16.88	16.88
47	NYSE	AN	Thu, Jun 10, 1999	17.00	17.19	16.94	17.00
46	NYSE	AN	Wed, Jun 9, 1999	16.81	17.06	16.75	17.00
45	NYSE	AN	Tue, Jun 8, 1999	17.13	17.19	16.75	16.94
44	NYSE	AN	Mon, Jun 7, 1999	17.06	17.38	17.00	17.13
43	NYSE	AN	Fri, Jun 4, 1999	17.00	17.75	16.88	16.94
42	NYSE	AN	Thu, Jun 3, 1999	16.75	17.00	16.56	17.00
41	NYSE	AN	Wed, Jun 2, 1999	16.50	16.69	16.13	16.63
40	NYSE	AN	Tue, Jun 1, 1999	16.25	16.44	15.94	16.38
39	NYSE	AN	Fri, May 28, 1999	15.94	16.50	15.88	16.38
38	NYSE	AN	Thu, May 27, 1999	15.50	15.94	15.00	15.94
37	NYSE	AN	Wed, May 26, 1999	15.81	15.94	15.06	15.44
36	NYSE	AN	Tue, May 25, 1999	15.75	15.94	15.44	15.63
35	NYSE	AN	Mon, May 24, 1999	16.25	16.31	15.50	16.00
34	NYSE	AN	Fri, May 21, 1999	16.50	16.63	16.13	16.19
33	NYSE	AN	Thu, May 20, 1999	16.56	17.00	16.25	16.50
32	NYSE	AN	Wed, May 19, 1999	15.88	16.63	15.75	16.50
31	NYSE	AN	Tue, May 18, 1999	15.25	15.81	15.25	15.81
30	NYSE	AN	Mon, May 17, 1999	15.19	15.94	15.13	15.13
29	NYSE	AN	Fri, May 14, 1999	14.69	15.13	14.44	14.94
28	NYSE	AN	Thu, May 13, 1999	14.13	15.13	14.13	15.06
27	NYSE	AN	Wed, May 12, 1999	14.00	14.13	14.00	14.00
26	NYSE	AN	Tue, May 11, 1999	14.00	14.13	14.00	14.06
25	NYSE	AN	Mon, May 10, 1999	13.81	14.19	13.75	13.88
24	NYSE	AN	Fri, May 7, 1999	13.63	13.88	13.38	13.75
23	NYSE	AN	Thu, May 6, 1999	13.69	13.75	13.44	13.63
22	NYSE	AN	Wed, May 5, 1999	14.13	14.13	13.44	13.75
21	NYSE	AN	Tue, May 4, 1999	14.25	14.50	13.75	14.00
20	NYSE	AN	Mon, May 3, 1999	14.31	14.44	14.13	14.25
19	NYSE	AN	Fri, Apr 30, 1999	14.31	14.50	14.19	14.31
18	NYSE	AN	Thu, Apr 29, 1999	14.38	14.69	14.25	14.31
17	NYSE	AN	Wed, Apr 28, 1999	14.13	14.69	14.06	14.19
16	NYSE	AN	Tue, Apr 27, 1999	13.75	14.06	13.69	14.00
15	NYSE	AN	Mon, Apr 26, 1999	13.63	13.75	13.44	13.56
14	NYSE	AN	Fri, Apr 23, 1999	13.25	13.56	13.06	13.38
13	NYSE	AN	Thu, Apr 22, 1999	12.88	13.31	12.75	13.25
12	NYSE	AN	Wed, Apr 21, 1999	13.00	13.19	12.69	13.00
11	NYSE	AN	Tue, Apr 20, 1999	13.25	13.44	12.88	13.00
10	NYSE	AN	Mon, Apr 19, 1999	13.63	13.75	13.19	13.25
9	NYSE	AN	Fri, Apr 16, 1999	12.69	13.13	12.69	13.00
8	NYSE	AN	Thu, Apr 15, 1999	12.06	12.94	12.06	12.56
7	NYSE	AN	Wed, Apr 14, 1999	11.88	12.13	11.75	12.06
6	NYSE	AN	Tue, Apr 13, 1999	11.88	12.00	11.63	11.88
5	NYSE	AN	Mon, Apr 12, 1999	12.06	12.31	11.88	11.94
4	NYSE	AN	Fri, Apr 9, 1999	12.13	12.19	11.88	11.88
3	NYSE	AN	Thu, Apr 8, 1999	12.56	12.56	11.88	12.00
2	NYSE	AN	Wed, Apr 7, 1999	12.69	12.88	12.44	12.50
1	NYSE	AN	Tue, Apr 6, 1999	12.69	12.81	12.44	12.69
#	Exchange	Symbol	Date	Open	High	Low	Close

AutoNation Inc NYSE:AN 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