Alexandria Real Estate Equities Inc NYSE:ARE Historical Prices

Below are the 6296 trading days of historical prices for ARE.

#	Exchange	Symbol	Date	Open	High	Low	Close
6296	NYSE	ARE	Thu, Jan 19, 2023	154.11	155.93	153.63	154.34
6295	NYSE	ARE	Wed, Jan 18, 2023	156.65	157.35	154.57	155.19
6294	NYSE	ARE	Tue, Jan 17, 2023	155.99	157.10	155.03	156.16
6293	NYSE	ARE	Fri, Jan 13, 2023	154.10	156.37	153.69	155.57
6292	NYSE	ARE	Thu, Jan 12, 2023	154.72	156.33	152.86	155.88
6291	NYSE	ARE	Wed, Jan 11, 2023	149.33	153.81	149.33	153.70
6290	NYSE	ARE	Tue, Jan 10, 2023	145.72	147.74	145.43	147.66
6289	NYSE	ARE	Mon, Jan 9, 2023	147.69	148.71	146.38	146.59
6288	NYSE	ARE	Fri, Jan 6, 2023	143.83	148.13	143.28	147.60
6287	NYSE	ARE	Thu, Jan 5, 2023	145.22	145.41	142.33	143.05
6286	NYSE	ARE	Wed, Jan 4, 2023	145.68	148.82	145.51	146.89
6285	NYSE	ARE	Tue, Jan 3, 2023	147.02	147.28	141.87	144.11
6284	NYSE	ARE	Fri, Dec 30, 2022	144.19	146.11	143.66	145.67
6283	NYSE	ARE	Thu, Dec 29, 2022	143.51	147.07	143.25	145.20
6282	NYSE	ARE	Wed, Dec 28, 2022	146.63	147.53	143.32	142.24
6281	NYSE	ARE	Tue, Dec 27, 2022	147.23	147.81	144.98	146.45
6280	NYSE	ARE	Fri, Dec 23, 2022	144.95	147.26	144.46	147.24
6279	NYSE	ARE	Thu, Dec 22, 2022	145.99	146.22	143.46	146.07
6278	NYSE	ARE	Wed, Dec 21, 2022	146.24	148.74	145.54	146.89
6277	NYSE	ARE	Tue, Dec 20, 2022	142.91	145.75	142.22	144.87
6276	NYSE	ARE	Mon, Dec 19, 2022	144.64	145.10	142.70	144.11
6275	NYSE	ARE	Fri, Dec 16, 2022	148.00	148.41	143.80	144.90
6274	NYSE	ARE	Thu, Dec 15, 2022	150.75	151.95	149.91	150.39
6273	NYSE	ARE	Wed, Dec 14, 2022	152.37	155.96	151.97	152.97
6272	NYSE	ARE	Tue, Dec 13, 2022	155.39	156.13	150.98	152.70
6271	NYSE	ARE	Mon, Dec 12, 2022	149.90	150.09	147.79	150.07
6270	NYSE	ARE	Fri, Dec 9, 2022	148.37	150.05	147.38	149.26
6269	NYSE	ARE	Thu, Dec 8, 2022	146.17	149.17	145.75	148.66
6268	NYSE	ARE	Wed, Dec 7, 2022	146.23	148.04	144.69	145.52
6267	NYSE	ARE	Tue, Dec 6, 2022	150.16	150.57	146.06	146.49
6266	NYSE	ARE	Mon, Dec 5, 2022	153.35	153.60	149.07	150.58
6265	NYSE	ARE	Fri, Dec 2, 2022	153.21	154.22	152.27	153.32
6264	NYSE	ARE	Thu, Dec 1, 2022	156.74	157.71	152.92	154.87
6263	NYSE	ARE	Wed, Nov 30, 2022	151.86	156.19	150.36	155.61
6262	NYSE	ARE	Tue, Nov 29, 2022	148.81	152.91	148.24	152.52
6261	NYSE	ARE	Mon, Nov 28, 2022	152.99	153.90	148.58	149.01
6260	NYSE	ARE	Fri, Nov 25, 2022	152.27	154.35	152.08	154.12
6259	NYSE	ARE	Wed, Nov 23, 2022	152.15	153.09	149.89	151.82
6258	NYSE	ARE	Tue, Nov 22, 2022	150.73	153.14	149.93	152.68
6257	NYSE	ARE	Mon, Nov 21, 2022	149.92	151.50	148.01	149.81
6256	NYSE	ARE	Fri, Nov 18, 2022	149.59	150.50	147.68	150.17
6255	NYSE	ARE	Thu, Nov 17, 2022	145.00	148.03	144.76	147.26
6254	NYSE	ARE	Wed, Nov 16, 2022	149.36	149.94	147.31	147.38
6253	NYSE	ARE	Tue, Nov 15, 2022	149.97	150.96	148.10	149.82
6252	NYSE	ARE	Mon, Nov 14, 2022	149.92	150.76	147.32	147.38
6251	NYSE	ARE	Fri, Nov 11, 2022	153.00	154.25	150.41	150.98
6250	NYSE	ARE	Thu, Nov 10, 2022	148.82	154.20	148.80	153.58
6249	NYSE	ARE	Wed, Nov 9, 2022	145.11	146.25	142.60	142.74
6248	NYSE	ARE	Tue, Nov 8, 2022	147.25	147.62	144.91	145.60
6247	NYSE	ARE	Mon, Nov 7, 2022	146.89	147.05	144.69	146.87
6246	NYSE	ARE	Fri, Nov 4, 2022	144.42	146.58	143.23	145.90
6245	NYSE	ARE	Thu, Nov 3, 2022	140.33	143.34	139.14	143.09
6244	NYSE	ARE	Wed, Nov 2, 2022	143.93	148.27	142.30	142.38
6243	NYSE	ARE	Tue, Nov 1, 2022	145.72	146.52	144.75	144.76
6242	NYSE	ARE	Mon, Oct 31, 2022	144.21	145.78	143.97	145.30
6241	NYSE	ARE	Fri, Oct 28, 2022	141.43	145.89	140.78	145.72
6240	NYSE	ARE	Thu, Oct 27, 2022	141.00	143.42	139.63	142.09
6239	NYSE	ARE	Wed, Oct 26, 2022	139.99	141.66	138.60	140.10
6238	NYSE	ARE	Tue, Oct 25, 2022	134.64	140.36	134.61	140.21
6237	NYSE	ARE	Mon, Oct 24, 2022	132.98	133.56	130.43	132.80
6236	NYSE	ARE	Fri, Oct 21, 2022	128.76	132.11	126.74	132.05
6235	NYSE	ARE	Thu, Oct 20, 2022	130.99	131.91	129.01	129.24
6234	NYSE	ARE	Wed, Oct 19, 2022	131.84	132.89	129.63	130.59
6233	NYSE	ARE	Tue, Oct 18, 2022	136.92	137.65	132.61	133.76
6232	NYSE	ARE	Mon, Oct 17, 2022	133.90	136.65	133.56	134.19
6231	NYSE	ARE	Fri, Oct 14, 2022	136.19	136.55	131.00	131.55
6230	NYSE	ARE	Thu, Oct 13, 2022	130.12	135.41	129.17	134.65
6229	NYSE	ARE	Wed, Oct 12, 2022	134.28	134.28	131.53	133.06
6228	NYSE	ARE	Tue, Oct 11, 2022	131.53	135.18	130.32	134.48
6227	NYSE	ARE	Mon, Oct 10, 2022	135.05	135.26	131.72	132.14
6226	NYSE	ARE	Fri, Oct 7, 2022	137.79	138.06	133.75	134.74
6225	NYSE	ARE	Thu, Oct 6, 2022	140.99	142.20	138.68	139.33
6224	NYSE	ARE	Wed, Oct 5, 2022	142.38	143.22	138.61	141.35
6223	NYSE	ARE	Tue, Oct 4, 2022	145.07	146.91	144.14	145.55
6222	NYSE	ARE	Mon, Oct 3, 2022	141.62	144.65	140.24	144.09
6221	NYSE	ARE	Fri, Sep 30, 2022	139.88	141.46	138.67	140.19
6220	NYSE	ARE	Thu, Sep 29, 2022	138.52	139.52	136.83	138.44
6219	NYSE	ARE	Wed, Sep 28, 2022	139.24	142.26	138.08	140.04
6218	NYSE	ARE	Tue, Sep 27, 2022	140.80	141.10	137.41	137.93
6217	NYSE	ARE	Mon, Sep 26, 2022	142.48	142.48	137.73	139.46
6216	NYSE	ARE	Fri, Sep 23, 2022	140.41	143.43	140.13	143.05
6215	NYSE	ARE	Thu, Sep 22, 2022	140.91	144.71	138.86	142.07
6214	NYSE	ARE	Wed, Sep 21, 2022	146.04	146.55	141.05	141.24
6213	NYSE	ARE	Tue, Sep 20, 2022	147.06	147.20	143.58	144.74
6212	NYSE	ARE	Mon, Sep 19, 2022	149.02	149.47	146.17	149.02
6211	NYSE	ARE	Fri, Sep 16, 2022	150.86	150.86	147.50	150.66
6210	NYSE	ARE	Thu, Sep 15, 2022	151.79	153.17	150.74	150.89
6209	NYSE	ARE	Wed, Sep 14, 2022	152.36	153.74	150.48	151.99
6208	NYSE	ARE	Tue, Sep 13, 2022	156.98	158.27	153.02	153.73
6207	NYSE	ARE	Mon, Sep 12, 2022	159.58	161.07	159.13	160.28
6206	NYSE	ARE	Fri, Sep 9, 2022	156.78	159.36	156.33	158.84
6205	NYSE	ARE	Thu, Sep 8, 2022	152.81	157.30	152.81	156.94
6204	NYSE	ARE	Wed, Sep 7, 2022	152.96	154.75	152.38	154.34
6203	NYSE	ARE	Tue, Sep 6, 2022	151.19	153.09	150.52	152.67
6202	NYSE	ARE	Fri, Sep 2, 2022	153.72	154.27	149.97	150.39
6201	NYSE	ARE	Thu, Sep 1, 2022	152.00	153.14	149.88	151.75
6200	NYSE	ARE	Wed, Aug 31, 2022	155.19	156.21	153.35	153.40
6199	NYSE	ARE	Tue, Aug 30, 2022	156.49	157.34	153.79	153.98
6198	NYSE	ARE	Mon, Aug 29, 2022	157.16	157.41	155.41	155.71
6197	NYSE	ARE	Fri, Aug 26, 2022	162.15	162.49	157.87	158.00
6196	NYSE	ARE	Thu, Aug 25, 2022	160.31	162.45	160.09	161.95
6195	NYSE	ARE	Wed, Aug 24, 2022	158.18	160.27	158.10	159.35
6194	NYSE	ARE	Tue, Aug 23, 2022	159.99	160.71	157.62	157.68
6193	NYSE	ARE	Mon, Aug 22, 2022	161.98	162.40	159.31	160.18
6192	NYSE	ARE	Fri, Aug 19, 2022	164.83	165.37	161.96	163.15
6191	NYSE	ARE	Thu, Aug 18, 2022	171.26	171.26	165.73	165.86
6190	NYSE	ARE	Wed, Aug 17, 2022	169.71	171.41	169.46	170.73
6189	NYSE	ARE	Tue, Aug 16, 2022	168.75	171.84	168.38	171.58
6188	NYSE	ARE	Mon, Aug 15, 2022	169.74	170.88	168.59	170.04
6187	NYSE	ARE	Fri, Aug 12, 2022	168.40	170.22	167.40	170.09
6186	NYSE	ARE	Thu, Aug 11, 2022	167.69	168.20	166.20	166.97
6185	NYSE	ARE	Wed, Aug 10, 2022	164.91	166.75	164.19	166.56
6184	NYSE	ARE	Tue, Aug 9, 2022	163.09	163.09	161.20	162.05
6183	NYSE	ARE	Mon, Aug 8, 2022	161.48	163.68	161.33	162.52
6182	NYSE	ARE	Fri, Aug 5, 2022	158.69	159.97	158.55	159.78
6181	NYSE	ARE	Thu, Aug 4, 2022	159.00	160.11	158.50	159.91
6180	NYSE	ARE	Wed, Aug 3, 2022	160.30	162.28	159.16	159.37
6179	NYSE	ARE	Tue, Aug 2, 2022	164.00	164.01	159.51	159.67
6178	NYSE	ARE	Mon, Aug 1, 2022	164.19	165.56	162.77	164.32
6177	NYSE	ARE	Fri, Jul 29, 2022	162.83	166.26	162.83	165.78
6176	NYSE	ARE	Thu, Jul 28, 2022	159.22	163.63	158.75	163.20
6175	NYSE	ARE	Wed, Jul 27, 2022	156.68	159.39	154.46	158.27
6174	NYSE	ARE	Tue, Jul 26, 2022	151.37	157.29	150.81	156.49
6173	NYSE	ARE	Mon, Jul 25, 2022	149.80	151.47	149.28	150.29
6172	NYSE	ARE	Fri, Jul 22, 2022	149.76	151.88	148.51	150.22
6171	NYSE	ARE	Thu, Jul 21, 2022	147.45	148.80	146.08	148.19
6170	NYSE	ARE	Wed, Jul 20, 2022	147.39	149.35	146.22	147.80
6169	NYSE	ARE	Tue, Jul 19, 2022	143.35	146.67	143.16	146.56
6168	NYSE	ARE	Mon, Jul 18, 2022	143.97	144.65	141.22	141.86
6167	NYSE	ARE	Fri, Jul 15, 2022	139.64	142.86	139.06	142.81
6166	NYSE	ARE	Thu, Jul 14, 2022	138.47	139.90	137.18	137.41
6165	NYSE	ARE	Wed, Jul 13, 2022	141.24	142.27	139.93	140.68
6164	NYSE	ARE	Tue, Jul 12, 2022	142.31	144.36	142.18	143.21
6163	NYSE	ARE	Mon, Jul 11, 2022	145.11	146.45	142.98	143.47
6162	NYSE	ARE	Fri, Jul 8, 2022	149.07	149.07	146.30	146.35
6161	NYSE	ARE	Thu, Jul 7, 2022	150.45	152.27	149.31	149.61
6160	NYSE	ARE	Wed, Jul 6, 2022	150.16	151.89	149.56	150.02
6159	NYSE	ARE	Tue, Jul 5, 2022	146.84	149.35	144.79	149.32
6158	NYSE	ARE	Fri, Jul 1, 2022	144.88	148.90	144.19	148.13
6157	NYSE	ARE	Thu, Jun 30, 2022	143.07	146.56	141.86	145.03
6156	NYSE	ARE	Wed, Jun 29, 2022	142.77	145.41	142.56	144.54
6155	NYSE	ARE	Tue, Jun 28, 2022	146.51	148.53	144.23	143.32
6154	NYSE	ARE	Mon, Jun 27, 2022	143.36	146.79	143.18	145.66
6153	NYSE	ARE	Fri, Jun 24, 2022	139.14	144.07	138.79	143.53
6152	NYSE	ARE	Thu, Jun 23, 2022	133.04	138.21	133.04	137.95
6151	NYSE	ARE	Wed, Jun 22, 2022	130.41	134.82	130.30	133.39
6150	NYSE	ARE	Tue, Jun 21, 2022	132.89	134.23	131.45	131.62
6149	NYSE	ARE	Fri, Jun 17, 2022	130.00	132.91	130.00	131.78
6148	NYSE	ARE	Thu, Jun 16, 2022	132.43	133.12	130.02	130.54
6147	NYSE	ARE	Wed, Jun 15, 2022	136.98	138.80	134.37	135.73
6146	NYSE	ARE	Tue, Jun 14, 2022	137.27	138.55	134.58	135.37
6145	NYSE	ARE	Mon, Jun 13, 2022	142.66	143.58	135.93	136.71
6144	NYSE	ARE	Fri, Jun 10, 2022	148.08	148.61	146.25	146.29
6143	NYSE	ARE	Thu, Jun 9, 2022	155.30	156.34	150.29	150.47
6142	NYSE	ARE	Wed, Jun 8, 2022	162.88	162.88	155.78	156.08
6141	NYSE	ARE	Tue, Jun 7, 2022	161.84	164.39	159.02	164.32
6140	NYSE	ARE	Mon, Jun 6, 2022	164.66	165.12	162.13	162.57
6139	NYSE	ARE	Fri, Jun 3, 2022	165.00	165.07	163.04	163.37
6138	NYSE	ARE	Thu, Jun 2, 2022	163.10	166.77	162.39	166.65
6137	NYSE	ARE	Wed, Jun 1, 2022	166.02	166.63	162.22	163.81
6136	NYSE	ARE	Tue, May 31, 2022	167.15	167.67	165.39	165.95
6135	NYSE	ARE	Fri, May 27, 2022	164.13	169.12	164.13	168.59
6134	NYSE	ARE	Thu, May 26, 2022	162.07	164.39	159.94	163.30
6133	NYSE	ARE	Wed, May 25, 2022	159.99	162.19	159.41	160.28
6132	NYSE	ARE	Tue, May 24, 2022	160.94	160.94	157.45	160.25
6131	NYSE	ARE	Mon, May 23, 2022	161.42	162.78	158.48	160.71
6130	NYSE	ARE	Fri, May 20, 2022	158.00	159.89	157.15	159.71
6129	NYSE	ARE	Thu, May 19, 2022	157.90	160.35	156.94	157.82
6128	NYSE	ARE	Wed, May 18, 2022	164.98	165.04	157.37	158.00
6127	NYSE	ARE	Tue, May 17, 2022	165.95	166.06	163.62	165.54
6126	NYSE	ARE	Mon, May 16, 2022	166.78	166.93	164.17	164.95
6125	NYSE	ARE	Fri, May 13, 2022	163.81	166.48	161.32	166.45
6124	NYSE	ARE	Thu, May 12, 2022	161.39	163.62	159.76	161.96
6123	NYSE	ARE	Wed, May 11, 2022	163.13	166.60	161.54	161.72
6122	NYSE	ARE	Tue, May 10, 2022	169.27	171.31	162.66	163.16
6121	NYSE	ARE	Mon, May 9, 2022	174.75	175.49	166.62	167.27
6120	NYSE	ARE	Fri, May 6, 2022	178.82	178.96	174.67	176.68
6119	NYSE	ARE	Thu, May 5, 2022	183.61	184.68	177.37	179.18
6118	NYSE	ARE	Wed, May 4, 2022	180.69	184.68	178.89	184.31
6117	NYSE	ARE	Tue, May 3, 2022	179.18	182.15	177.78	180.51
6116	NYSE	ARE	Mon, May 2, 2022	182.04	182.96	174.01	178.15
6115	NYSE	ARE	Fri, Apr 29, 2022	189.44	189.82	181.71	182.16
6114	NYSE	ARE	Thu, Apr 28, 2022	188.45	190.92	187.41	190.44
6113	NYSE	ARE	Wed, Apr 27, 2022	190.18	191.40	187.35	187.38
6112	NYSE	ARE	Tue, Apr 26, 2022	190.00	194.46	189.94	190.60
6111	NYSE	ARE	Mon, Apr 25, 2022	195.70	195.98	190.62	193.00
6110	NYSE	ARE	Fri, Apr 22, 2022	199.21	199.37	195.78	195.78
6109	NYSE	ARE	Thu, Apr 21, 2022	202.06	203.39	199.55	199.66
6108	NYSE	ARE	Wed, Apr 20, 2022	197.94	201.51	197.58	200.99
6107	NYSE	ARE	Tue, Apr 19, 2022	195.44	198.16	193.65	197.55
6106	NYSE	ARE	Mon, Apr 18, 2022	196.49	196.99	193.35	194.15
6105	NYSE	ARE	Thu, Apr 14, 2022	198.88	200.05	195.86	196.18
6104	NYSE	ARE	Wed, Apr 13, 2022	197.66	198.90	195.84	198.30
6103	NYSE	ARE	Tue, Apr 12, 2022	198.59	199.35	195.33	197.44
6102	NYSE	ARE	Mon, Apr 11, 2022	202.89	202.89	197.21	198.55
6101	NYSE	ARE	Fri, Apr 8, 2022	203.48	203.84	200.78	202.89
6100	NYSE	ARE	Thu, Apr 7, 2022	205.70	205.70	202.17	203.56
6099	NYSE	ARE	Wed, Apr 6, 2022	201.70	206.65	200.99	206.25
6098	NYSE	ARE	Tue, Apr 5, 2022	202.56	206.53	202.20	202.74
6097	NYSE	ARE	Mon, Apr 4, 2022	205.50	206.85	202.00	203.10
6096	NYSE	ARE	Fri, Apr 1, 2022	201.78	206.19	201.51	205.97
6095	NYSE	ARE	Thu, Mar 31, 2022	202.92	206.03	201.25	201.25
6094	NYSE	ARE	Wed, Mar 30, 2022	200.66	202.50	200.24	202.08
6093	NYSE	ARE	Tue, Mar 29, 2022	199.91	202.80	198.48	201.49
6092	NYSE	ARE	Mon, Mar 28, 2022	195.66	197.00	194.66	196.70
6091	NYSE	ARE	Fri, Mar 25, 2022	192.66	195.35	191.55	195.00
6090	NYSE	ARE	Thu, Mar 24, 2022	190.00	192.03	189.06	191.87
6089	NYSE	ARE	Wed, Mar 23, 2022	192.51	193.35	190.00	190.26
6088	NYSE	ARE	Tue, Mar 22, 2022	194.17	194.99	192.73	193.26
6087	NYSE	ARE	Mon, Mar 21, 2022	194.88	196.25	192.58	193.54
6086	NYSE	ARE	Fri, Mar 18, 2022	194.68	196.25	193.45	195.64
6085	NYSE	ARE	Thu, Mar 17, 2022	191.05	194.80	191.05	194.02
6084	NYSE	ARE	Wed, Mar 16, 2022	191.92	194.01	187.35	191.62
6083	NYSE	ARE	Tue, Mar 15, 2022	190.29	191.88	189.14	190.76
6082	NYSE	ARE	Mon, Mar 14, 2022	189.75	190.54	187.43	188.43
6081	NYSE	ARE	Fri, Mar 11, 2022	191.97	192.89	187.52	188.43
6080	NYSE	ARE	Thu, Mar 10, 2022	190.00	191.62	189.46	191.38
6079	NYSE	ARE	Wed, Mar 9, 2022	193.40	195.02	191.97	192.21
6078	NYSE	ARE	Tue, Mar 8, 2022	188.84	193.89	187.71	190.80
6077	NYSE	ARE	Mon, Mar 7, 2022	194.94	196.39	189.43	189.44
6076	NYSE	ARE	Fri, Mar 4, 2022	191.21	195.46	191.21	194.66
6075	NYSE	ARE	Thu, Mar 3, 2022	190.83	193.09	188.12	192.20
6074	NYSE	ARE	Wed, Mar 2, 2022	188.27	190.74	187.78	189.64
6073	NYSE	ARE	Tue, Mar 1, 2022	189.70	190.84	186.88	187.81
6072	NYSE	ARE	Mon, Feb 28, 2022	190.90	192.76	187.66	189.40
6071	NYSE	ARE	Fri, Feb 25, 2022	191.09	193.90	189.62	193.68
6070	NYSE	ARE	Thu, Feb 24, 2022	182.14	190.84	182.14	190.09
6069	NYSE	ARE	Wed, Feb 23, 2022	188.54	190.30	185.04	185.75
6068	NYSE	ARE	Tue, Feb 22, 2022	185.64	188.30	185.15	187.58
6067	NYSE	ARE	Fri, Feb 18, 2022	185.74	187.03	185.21	185.61
6066	NYSE	ARE	Thu, Feb 17, 2022	186.27	187.40	184.76	186.01
6065	NYSE	ARE	Wed, Feb 16, 2022	185.50	187.63	183.74	187.09
6064	NYSE	ARE	Tue, Feb 15, 2022	185.40	186.80	184.67	185.18
6063	NYSE	ARE	Mon, Feb 14, 2022	185.90	186.95	182.73	183.62
6062	NYSE	ARE	Fri, Feb 11, 2022	185.92	187.64	183.40	185.65
6061	NYSE	ARE	Thu, Feb 10, 2022	187.11	190.48	184.11	185.21
6060	NYSE	ARE	Wed, Feb 9, 2022	189.41	191.21	189.13	191.15
6059	NYSE	ARE	Tue, Feb 8, 2022	187.48	188.31	185.02	186.95
6058	NYSE	ARE	Mon, Feb 7, 2022	190.58	191.01	187.12	187.56
6057	NYSE	ARE	Fri, Feb 4, 2022	191.30	193.38	189.12	190.61
6056	NYSE	ARE	Thu, Feb 3, 2022	195.76	196.73	191.34	191.79
6055	NYSE	ARE	Wed, Feb 2, 2022	195.48	199.04	195.47	196.92
6054	NYSE	ARE	Tue, Feb 1, 2022	194.68	196.71	192.77	195.28
6053	NYSE	ARE	Mon, Jan 31, 2022	189.70	194.98	189.62	194.84
6052	NYSE	ARE	Fri, Jan 28, 2022	185.92	189.67	183.03	189.56
6051	NYSE	ARE	Thu, Jan 27, 2022	191.59	193.42	184.58	185.54
6050	NYSE	ARE	Wed, Jan 26, 2022	194.76	197.21	188.72	189.72
6049	NYSE	ARE	Tue, Jan 25, 2022	193.18	195.62	190.49	194.16
6048	NYSE	ARE	Mon, Jan 24, 2022	194.08	195.98	187.75	195.26
6047	NYSE	ARE	Fri, Jan 21, 2022	198.33	199.26	195.87	196.58
6046	NYSE	ARE	Thu, Jan 20, 2022	206.26	207.78	198.12	198.33
6045	NYSE	ARE	Wed, Jan 19, 2022	208.15	210.18	206.28	206.34
6044	NYSE	ARE	Tue, Jan 18, 2022	209.61	209.92	206.44	207.39
6043	NYSE	ARE	Fri, Jan 14, 2022	209.36	210.70	206.36	210.28
6042	NYSE	ARE	Thu, Jan 13, 2022	210.84	211.09	209.31	209.87
6041	NYSE	ARE	Wed, Jan 12, 2022	208.60	211.05	207.76	209.97
6040	NYSE	ARE	Tue, Jan 11, 2022	207.82	209.49	206.06	208.62
6039	NYSE	ARE	Mon, Jan 10, 2022	207.85	207.92	205.12	207.82
6038	NYSE	ARE	Fri, Jan 7, 2022	208.28	210.42	207.90	209.00
6037	NYSE	ARE	Thu, Jan 6, 2022	207.80	210.56	205.61	209.84
6036	NYSE	ARE	Wed, Jan 5, 2022	210.00	210.22	205.17	206.65
6035	NYSE	ARE	Tue, Jan 4, 2022	220.87	223.06	219.90	220.82
6034	NYSE	ARE	Mon, Jan 3, 2022	223.16	224.33	215.96	219.83
6033	NYSE	ARE	Fri, Dec 31, 2021	223.70	224.95	222.87	222.96
6032	NYSE	ARE	Thu, Dec 30, 2021	222.66	223.85	221.86	223.16
6031	NYSE	ARE	Wed, Dec 29, 2021	222.31	224.03	220.91	222.42
6030	NYSE	ARE	Tue, Dec 28, 2021	220.71	222.83	219.78	221.99
6029	NYSE	ARE	Mon, Dec 27, 2021	218.04	220.31	217.29	220.10
6028	NYSE	ARE	Thu, Dec 23, 2021	219.89	220.00	216.55	217.63
6027	NYSE	ARE	Wed, Dec 22, 2021	217.61	219.24	217.20	219.17
6026	NYSE	ARE	Tue, Dec 21, 2021	215.99	218.89	215.99	217.49
6025	NYSE	ARE	Mon, Dec 20, 2021	212.99	215.22	211.20	215.11
6024	NYSE	ARE	Fri, Dec 17, 2021	216.57	219.57	215.06	215.37
6023	NYSE	ARE	Thu, Dec 16, 2021	219.08	219.47	214.92	216.57
6022	NYSE	ARE	Wed, Dec 15, 2021	212.96	219.37	212.78	218.57
6021	NYSE	ARE	Tue, Dec 14, 2021	214.07	214.07	209.30	211.99
6020	NYSE	ARE	Mon, Dec 13, 2021	211.64	215.02	210.69	214.04
6019	NYSE	ARE	Fri, Dec 10, 2021	211.85	212.33	210.90	211.94
6018	NYSE	ARE	Thu, Dec 9, 2021	212.08	213.25	210.32	210.99
6017	NYSE	ARE	Wed, Dec 8, 2021	210.00	212.70	209.15	212.32
6016	NYSE	ARE	Tue, Dec 7, 2021	207.39	211.03	206.61	210.72
6015	NYSE	ARE	Mon, Dec 6, 2021	203.64	208.73	203.43	206.03
6014	NYSE	ARE	Fri, Dec 3, 2021	203.54	204.06	200.12	202.66
6013	NYSE	ARE	Thu, Dec 2, 2021	199.25	203.53	199.25	202.61
6012	NYSE	ARE	Wed, Dec 1, 2021	201.00	205.68	198.16	198.19
6011	NYSE	ARE	Tue, Nov 30, 2021	203.89	204.64	200.06	200.07
6010	NYSE	ARE	Mon, Nov 29, 2021	205.95	208.63	204.40	205.26
6009	NYSE	ARE	Fri, Nov 26, 2021	208.07	209.81	204.33	204.45
6008	NYSE	ARE	Wed, Nov 24, 2021	206.56	211.21	206.04	210.38
6007	NYSE	ARE	Tue, Nov 23, 2021	203.49	207.01	202.91	206.45
6006	NYSE	ARE	Mon, Nov 22, 2021	206.29	207.02	203.64	203.73
6005	NYSE	ARE	Fri, Nov 19, 2021	207.01	207.99	204.77	206.60
6004	NYSE	ARE	Thu, Nov 18, 2021	207.64	208.15	205.93	206.40
6003	NYSE	ARE	Wed, Nov 17, 2021	205.04	207.52	202.08	207.27
6002	NYSE	ARE	Tue, Nov 16, 2021	206.43	206.94	203.98	206.22
6001	NYSE	ARE	Mon, Nov 15, 2021	205.94	206.09	203.65	206.04
6000	NYSE	ARE	Fri, Nov 12, 2021	205.70	206.84	204.40	205.55
5999	NYSE	ARE	Thu, Nov 11, 2021	204.95	205.72	202.82	205.58
5998	NYSE	ARE	Wed, Nov 10, 2021	206.50	207.84	205.41	205.42
5997	NYSE	ARE	Tue, Nov 9, 2021	206.87	207.38	205.45	206.95
5996	NYSE	ARE	Mon, Nov 8, 2021	206.82	206.82	204.85	206.68
5995	NYSE	ARE	Fri, Nov 5, 2021	207.29	209.83	205.81	206.22
5994	NYSE	ARE	Thu, Nov 4, 2021	207.64	209.60	205.46	206.12
5993	NYSE	ARE	Wed, Nov 3, 2021	205.94	207.85	205.65	207.52
5992	NYSE	ARE	Tue, Nov 2, 2021	205.80	206.00	203.75	205.42
5991	NYSE	ARE	Mon, Nov 1, 2021	204.17	205.12	201.85	205.00
5990	NYSE	ARE	Fri, Oct 29, 2021	205.00	206.04	203.06	204.14
5989	NYSE	ARE	Thu, Oct 28, 2021	206.17	208.66	204.04	205.92
5988	NYSE	ARE	Wed, Oct 27, 2021	209.97	210.38	205.54	205.91
5987	NYSE	ARE	Tue, Oct 26, 2021	209.24	211.70	207.52	209.00
5986	NYSE	ARE	Mon, Oct 25, 2021	208.52	209.29	207.15	208.94
5985	NYSE	ARE	Fri, Oct 22, 2021	207.42	209.76	207.14	208.24
5984	NYSE	ARE	Thu, Oct 21, 2021	206.35	207.08	205.02	206.56
5983	NYSE	ARE	Wed, Oct 20, 2021	203.91	206.02	203.91	205.75
5982	NYSE	ARE	Tue, Oct 19, 2021	203.65	203.76	201.94	203.16
5981	NYSE	ARE	Mon, Oct 18, 2021	200.13	202.95	199.69	202.79
5980	NYSE	ARE	Fri, Oct 15, 2021	201.91	202.86	200.39	201.65
5979	NYSE	ARE	Thu, Oct 14, 2021	199.14	201.09	198.86	200.86
5978	NYSE	ARE	Wed, Oct 13, 2021	194.24	197.70	193.45	197.52
5977	NYSE	ARE	Tue, Oct 12, 2021	193.24	194.83	191.95	194.48
5976	NYSE	ARE	Mon, Oct 11, 2021	191.49	192.76	189.80	191.86
5975	NYSE	ARE	Fri, Oct 8, 2021	195.33	195.33	192.41	192.44
5974	NYSE	ARE	Thu, Oct 7, 2021	196.53	197.28	194.69	195.13
5973	NYSE	ARE	Wed, Oct 6, 2021	191.34	195.28	189.47	195.18
5972	NYSE	ARE	Tue, Oct 5, 2021	194.37	195.15	192.01	192.13
5971	NYSE	ARE	Mon, Oct 4, 2021	193.58	195.38	193.55	194.14
5970	NYSE	ARE	Fri, Oct 1, 2021	192.67	195.03	191.09	194.03
5969	NYSE	ARE	Thu, Sep 30, 2021	193.84	194.21	190.75	191.07
5968	NYSE	ARE	Wed, Sep 29, 2021	191.27	193.58	191.27	192.84
5967	NYSE	ARE	Tue, Sep 28, 2021	191.01	192.10	189.82	190.47
5966	NYSE	ARE	Mon, Sep 27, 2021	195.61	196.39	192.09	192.17
5965	NYSE	ARE	Fri, Sep 24, 2021	196.41	197.15	195.06	195.39
5964	NYSE	ARE	Thu, Sep 23, 2021	196.85	198.17	196.55	196.73
5963	NYSE	ARE	Wed, Sep 22, 2021	196.31	197.13	194.62	196.54
5962	NYSE	ARE	Tue, Sep 21, 2021	196.59	197.83	194.68	194.73
5961	NYSE	ARE	Mon, Sep 20, 2021	192.91	196.91	192.74	195.58
5960	NYSE	ARE	Fri, Sep 17, 2021	196.66	197.73	193.55	193.87
5959	NYSE	ARE	Thu, Sep 16, 2021	199.01	199.95	197.52	198.13
5958	NYSE	ARE	Wed, Sep 15, 2021	199.51	200.07	198.60	198.82
5957	NYSE	ARE	Tue, Sep 14, 2021	200.63	201.56	198.59	199.45
5956	NYSE	ARE	Mon, Sep 13, 2021	201.17	202.06	199.34	199.96
5955	NYSE	ARE	Fri, Sep 10, 2021	202.87	203.22	199.56	199.69
5954	NYSE	ARE	Thu, Sep 9, 2021	206.82	208.54	202.26	202.41
5953	NYSE	ARE	Wed, Sep 8, 2021	205.08	208.84	205.07	207.80
5952	NYSE	ARE	Tue, Sep 7, 2021	208.38	208.38	204.47	205.90
5951	NYSE	ARE	Fri, Sep 3, 2021	208.09	208.53	206.12	208.42
5950	NYSE	ARE	Thu, Sep 2, 2021	208.85	208.88	206.24	208.51
5949	NYSE	ARE	Wed, Sep 1, 2021	206.66	209.76	206.00	208.74
5948	NYSE	ARE	Tue, Aug 31, 2021	205.60	207.25	204.69	206.37
5947	NYSE	ARE	Mon, Aug 30, 2021	204.90	206.10	204.50	205.92
5946	NYSE	ARE	Fri, Aug 27, 2021	205.19	205.71	203.92	204.90
5945	NYSE	ARE	Thu, Aug 26, 2021	203.75	205.32	202.90	204.64
5944	NYSE	ARE	Wed, Aug 25, 2021	204.00	205.56	203.36	203.84
5943	NYSE	ARE	Tue, Aug 24, 2021	206.18	206.48	203.34	204.52
5942	NYSE	ARE	Mon, Aug 23, 2021	207.16	208.53	206.18	206.23
5941	NYSE	ARE	Fri, Aug 20, 2021	205.55	208.33	203.55	207.06
5940	NYSE	ARE	Thu, Aug 19, 2021	203.81	205.76	203.40	205.19
5939	NYSE	ARE	Wed, Aug 18, 2021	205.67	206.90	204.05	204.42
5938	NYSE	ARE	Tue, Aug 17, 2021	205.16	207.05	204.05	206.49
5937	NYSE	ARE	Mon, Aug 16, 2021	205.75	206.54	204.91	205.80
5936	NYSE	ARE	Fri, Aug 13, 2021	205.01	206.04	204.69	205.50
5935	NYSE	ARE	Thu, Aug 12, 2021	204.31	205.04	203.62	204.60
5934	NYSE	ARE	Wed, Aug 11, 2021	205.00	207.05	203.86	204.55
5933	NYSE	ARE	Tue, Aug 10, 2021	209.16	209.22	204.39	204.51
5932	NYSE	ARE	Mon, Aug 9, 2021	208.44	209.39	207.26	209.07
5931	NYSE	ARE	Fri, Aug 6, 2021	206.82	209.44	206.71	208.06
5930	NYSE	ARE	Thu, Aug 5, 2021	205.02	207.20	204.85	207.15
5929	NYSE	ARE	Wed, Aug 4, 2021	204.71	206.36	203.44	204.47
5928	NYSE	ARE	Tue, Aug 3, 2021	203.52	205.19	202.80	204.91
5927	NYSE	ARE	Mon, Aug 2, 2021	202.09	203.59	201.84	203.01
5926	NYSE	ARE	Fri, Jul 30, 2021	200.42	203.16	200.42	201.34
5925	NYSE	ARE	Thu, Jul 29, 2021	200.02	200.77	198.97	199.75
5924	NYSE	ARE	Wed, Jul 28, 2021	200.00	201.00	198.15	198.98
5923	NYSE	ARE	Tue, Jul 27, 2021	200.21	202.38	197.69	200.75
5922	NYSE	ARE	Mon, Jul 26, 2021	195.96	197.09	195.14	196.18
5921	NYSE	ARE	Fri, Jul 23, 2021	194.21	197.12	194.21	196.94
5920	NYSE	ARE	Thu, Jul 22, 2021	194.31	194.65	193.03	194.21
5919	NYSE	ARE	Wed, Jul 21, 2021	195.09	195.93	194.73	195.00
5918	NYSE	ARE	Tue, Jul 20, 2021	193.23	196.10	192.54	195.03
5917	NYSE	ARE	Mon, Jul 19, 2021	192.58	193.28	190.18	192.25
5916	NYSE	ARE	Fri, Jul 16, 2021	192.11	194.59	191.52	193.61
5915	NYSE	ARE	Thu, Jul 15, 2021	189.77	191.90	189.77	191.60
5914	NYSE	ARE	Wed, Jul 14, 2021	188.78	190.76	188.42	190.25
5913	NYSE	ARE	Tue, Jul 13, 2021	189.97	190.38	187.75	188.60
5912	NYSE	ARE	Mon, Jul 12, 2021	190.01	191.80	189.30	190.58
5911	NYSE	ARE	Fri, Jul 9, 2021	188.23	190.86	187.28	190.55
5910	NYSE	ARE	Thu, Jul 8, 2021	185.95	188.02	185.23	186.90
5909	NYSE	ARE	Wed, Jul 7, 2021	186.34	187.35	185.40	186.93
5908	NYSE	ARE	Tue, Jul 6, 2021	183.64	186.68	182.09	186.42
5907	NYSE	ARE	Fri, Jul 2, 2021	183.38	184.26	182.90	183.99
5906	NYSE	ARE	Thu, Jul 1, 2021	181.48	183.53	180.84	182.26
5905	NYSE	ARE	Wed, Jun 30, 2021	183.02	184.30	181.44	181.94
5904	NYSE	ARE	Tue, Jun 29, 2021	183.50	184.19	182.77	183.02
5903	NYSE	ARE	Mon, Jun 28, 2021	185.07	185.07	182.40	183.24
5902	NYSE	ARE	Fri, Jun 25, 2021	184.00	184.77	183.22	184.67
5901	NYSE	ARE	Thu, Jun 24, 2021	184.62	184.89	183.16	183.88
5900	NYSE	ARE	Wed, Jun 23, 2021	183.40	184.68	182.98	183.93
5899	NYSE	ARE	Tue, Jun 22, 2021	187.00	187.00	183.16	183.44
5898	NYSE	ARE	Mon, Jun 21, 2021	183.25	187.68	182.43	186.46
5897	NYSE	ARE	Fri, Jun 18, 2021	183.21	186.25	181.33	182.68
5896	NYSE	ARE	Thu, Jun 17, 2021	182.16	184.37	182.07	183.33
5895	NYSE	ARE	Wed, Jun 16, 2021	185.06	185.14	181.72	182.14
5894	NYSE	ARE	Tue, Jun 15, 2021	185.24	185.72	183.37	183.72
5893	NYSE	ARE	Mon, Jun 14, 2021	193.53	193.98	192.12	193.53
5892	NYSE	ARE	Fri, Jun 11, 2021	193.47	193.68	191.83	193.42
5891	NYSE	ARE	Thu, Jun 10, 2021	190.29	193.99	190.06	193.76
5890	NYSE	ARE	Wed, Jun 9, 2021	189.21	190.83	188.84	190.42
5889	NYSE	ARE	Tue, Jun 8, 2021	188.00	189.73	188.00	188.31
5888	NYSE	ARE	Mon, Jun 7, 2021	184.28	188.37	184.18	187.52
5887	NYSE	ARE	Fri, Jun 4, 2021	184.43	184.84	183.64	184.09
5886	NYSE	ARE	Thu, Jun 3, 2021	181.72	183.96	180.63	183.53
5885	NYSE	ARE	Wed, Jun 2, 2021	181.32	182.13	180.77	182.02
5884	NYSE	ARE	Tue, Jun 1, 2021	178.96	180.92	177.54	180.72
5883	NYSE	ARE	Fri, May 28, 2021	177.24	179.25	176.72	178.26
5882	NYSE	ARE	Thu, May 27, 2021	177.28	178.02	175.78	176.15
5881	NYSE	ARE	Wed, May 26, 2021	178.73	179.14	177.24	177.42
5880	NYSE	ARE	Tue, May 25, 2021	178.05	178.78	177.01	178.35
5879	NYSE	ARE	Mon, May 24, 2021	175.53	178.56	175.04	177.99
5878	NYSE	ARE	Fri, May 21, 2021	174.91	176.39	173.93	174.60
5877	NYSE	ARE	Thu, May 20, 2021	172.67	175.56	172.67	175.14
5876	NYSE	ARE	Wed, May 19, 2021	173.13	173.36	171.62	173.08
5875	NYSE	ARE	Tue, May 18, 2021	172.36	174.43	171.50	173.63
5874	NYSE	ARE	Mon, May 17, 2021	173.99	175.70	172.32	172.85
5873	NYSE	ARE	Fri, May 14, 2021	172.84	174.59	172.84	173.83
5872	NYSE	ARE	Thu, May 13, 2021	172.68	174.51	172.28	172.78
5871	NYSE	ARE	Wed, May 12, 2021	176.56	176.56	172.40	172.50
5870	NYSE	ARE	Tue, May 11, 2021	178.70	178.70	175.90	177.05
5869	NYSE	ARE	Mon, May 10, 2021	179.62	181.77	178.57	179.14
5868	NYSE	ARE	Fri, May 7, 2021	176.31	179.00	176.21	178.14
5867	NYSE	ARE	Thu, May 6, 2021	176.13	176.96	175.33	176.50
5866	NYSE	ARE	Wed, May 5, 2021	180.07	177.49	175.35	175.50
5865	NYSE	ARE	Tue, May 4, 2021	180.12	181.50	180.12	180.92
5864	NYSE	ARE	Mon, May 3, 2021	180.85	181.32	179.68	179.96
5863	NYSE	ARE	Fri, Apr 30, 2021	179.39	181.43	179.25	181.10
5862	NYSE	ARE	Thu, Apr 29, 2021	179.21	180.73	179.21	179.68
5861	NYSE	ARE	Wed, Apr 28, 2021	177.61	179.22	177.61	178.51
5860	NYSE	ARE	Tue, Apr 27, 2021	178.50	179.64	177.41	178.01
5859	NYSE	ARE	Mon, Apr 26, 2021	179.70	181.02	178.59	179.57
5858	NYSE	ARE	Fri, Apr 23, 2021	179.21	179.71	177.58	179.35
5857	NYSE	ARE	Thu, Apr 22, 2021	179.64	180.43	178.66	179.00
5856	NYSE	ARE	Wed, Apr 21, 2021	179.70	181.08	179.00	179.88
5855	NYSE	ARE	Tue, Apr 20, 2021	176.58	179.48	175.97	179.24
5854	NYSE	ARE	Mon, Apr 19, 2021	175.70	176.59	174.81	176.58
5853	NYSE	ARE	Fri, Apr 16, 2021	175.01	176.05	173.85	175.65
5852	NYSE	ARE	Thu, Apr 15, 2021	171.55	174.31	171.55	174.22
5851	NYSE	ARE	Wed, Apr 14, 2021	171.60	172.19	170.71	171.00
5850	NYSE	ARE	Tue, Apr 13, 2021	168.52	171.92	168.25	171.13
5849	NYSE	ARE	Mon, Apr 12, 2021	168.56	169.54	167.73	168.96
5848	NYSE	ARE	Fri, Apr 9, 2021	169.57	169.75	167.94	168.40
5847	NYSE	ARE	Thu, Apr 8, 2021	170.18	171.02	169.12	169.27
5846	NYSE	ARE	Wed, Apr 7, 2021	170.98	171.87	169.81	170.00
5845	NYSE	ARE	Tue, Apr 6, 2021	170.86	172.31	169.70	171.00
5844	NYSE	ARE	Mon, Apr 5, 2021	170.45	171.64	168.86	170.69
5843	NYSE	ARE	Thu, Apr 1, 2021	164.97	169.85	163.91	169.72
5842	NYSE	ARE	Wed, Mar 31, 2021	165.76	166.38	164.19	164.30
5841	NYSE	ARE	Tue, Mar 30, 2021	167.33	167.86	165.81	166.27
5840	NYSE	ARE	Mon, Mar 29, 2021	168.51	169.96	165.13	168.06
5839	NYSE	ARE	Fri, Mar 26, 2021	169.21	169.68	166.74	168.98
5838	NYSE	ARE	Thu, Mar 25, 2021	166.68	169.39	164.94	169.10
5837	NYSE	ARE	Wed, Mar 24, 2021	165.67	168.58	165.55	166.50
5836	NYSE	ARE	Tue, Mar 23, 2021	166.48	168.31	165.28	165.89
5835	NYSE	ARE	Mon, Mar 22, 2021	165.38	167.09	164.99	166.56
5834	NYSE	ARE	Fri, Mar 19, 2021	168.76	169.44	165.86	165.89
5833	NYSE	ARE	Thu, Mar 18, 2021	167.98	169.09	166.61	168.87
5832	NYSE	ARE	Wed, Mar 17, 2021	168.90	169.16	166.86	168.72
5831	NYSE	ARE	Tue, Mar 16, 2021	166.63	169.36	166.01	169.16
5830	NYSE	ARE	Mon, Mar 15, 2021	163.47	166.74	163.10	166.32
5829	NYSE	ARE	Fri, Mar 12, 2021	162.09	163.60	161.81	163.50
5828	NYSE	ARE	Thu, Mar 11, 2021	161.68	163.53	161.20	161.99
5827	NYSE	ARE	Wed, Mar 10, 2021	163.43	163.51	161.38	161.68
5826	NYSE	ARE	Tue, Mar 9, 2021	161.68	164.01	161.31	162.96
5825	NYSE	ARE	Mon, Mar 8, 2021	158.58	161.74	156.84	160.35
5824	NYSE	ARE	Fri, Mar 5, 2021	158.53	158.98	154.37	158.35
5823	NYSE	ARE	Thu, Mar 4, 2021	159.92	161.15	156.88	157.99
5822	NYSE	ARE	Wed, Mar 3, 2021	160.84	161.66	158.99	159.48
5821	NYSE	ARE	Tue, Mar 2, 2021	159.94	161.60	158.73	160.85
5820	NYSE	ARE	Mon, Mar 1, 2021	160.89	162.74	159.03	159.58
5819	NYSE	ARE	Fri, Feb 26, 2021	162.62	163.18	159.60	159.69
5818	NYSE	ARE	Thu, Feb 25, 2021	163.41	164.90	160.80	162.46
5817	NYSE	ARE	Wed, Feb 24, 2021	163.54	164.51	162.65	163.91
5816	NYSE	ARE	Tue, Feb 23, 2021	165.91	166.28	163.58	163.63
5815	NYSE	ARE	Mon, Feb 22, 2021	165.84	166.21	163.65	165.80
5814	NYSE	ARE	Fri, Feb 19, 2021	169.00	170.00	166.00	166.24
5813	NYSE	ARE	Thu, Feb 18, 2021	168.66	169.77	167.88	168.31
5812	NYSE	ARE	Wed, Feb 17, 2021	170.75	170.75	168.67	169.50
5811	NYSE	ARE	Tue, Feb 16, 2021	174.02	174.02	169.16	170.60
5810	NYSE	ARE	Fri, Feb 12, 2021	171.44	173.47	170.95	173.06
5809	NYSE	ARE	Thu, Feb 11, 2021	172.76	173.29	170.88	171.98
5808	NYSE	ARE	Wed, Feb 10, 2021	172.84	174.33	171.00	172.91
5807	NYSE	ARE	Tue, Feb 9, 2021	170.94	171.81	169.97	171.34
5806	NYSE	ARE	Mon, Feb 8, 2021	171.71	172.41	170.10	170.42
5805	NYSE	ARE	Fri, Feb 5, 2021	172.00	172.43	170.84	171.70
5804	NYSE	ARE	Thu, Feb 4, 2021	169.56	172.66	168.96	171.03
5803	NYSE	ARE	Wed, Feb 3, 2021	165.81	169.12	165.14	168.89
5802	NYSE	ARE	Tue, Feb 2, 2021	168.94	170.51	166.45	166.46
5801	NYSE	ARE	Mon, Feb 1, 2021	167.60	169.57	166.67	169.56
5800	NYSE	ARE	Fri, Jan 29, 2021	167.06	168.95	165.32	167.11
5799	NYSE	ARE	Thu, Jan 28, 2021	166.24	169.88	165.82	167.34
5798	NYSE	ARE	Wed, Jan 27, 2021	168.04	169.11	165.00	166.24
5797	NYSE	ARE	Tue, Jan 26, 2021	169.74	170.68	168.05	169.01
5796	NYSE	ARE	Mon, Jan 25, 2021	168.40	170.29	167.34	169.48
5795	NYSE	ARE	Fri, Jan 22, 2021	170.96	172.12	168.84	168.84
5794	NYSE	ARE	Thu, Jan 21, 2021	170.85	171.92	170.02	171.64
5793	NYSE	ARE	Wed, Jan 20, 2021	166.44	172.19	166.06	171.03
5792	NYSE	ARE	Tue, Jan 19, 2021	169.32	169.46	165.99	166.51
5791	NYSE	ARE	Fri, Jan 15, 2021	167.34	168.73	165.55	168.37
5790	NYSE	ARE	Thu, Jan 14, 2021	169.24	169.85	167.15	167.67
5789	NYSE	ARE	Wed, Jan 13, 2021	164.88	169.90	164.10	168.90
5788	NYSE	ARE	Tue, Jan 12, 2021	164.11	165.15	161.98	164.01
5787	NYSE	ARE	Mon, Jan 11, 2021	165.47	166.16	163.98	164.77
5786	NYSE	ARE	Fri, Jan 8, 2021	165.94	166.50	163.86	165.91
5785	NYSE	ARE	Thu, Jan 7, 2021	165.40	166.42	163.89	165.34
5784	NYSE	ARE	Wed, Jan 6, 2021	164.25	164.92	161.76	163.25
5783	NYSE	ARE	Tue, Jan 5, 2021	170.32	172.59	170.13	170.59
5782	NYSE	ARE	Mon, Jan 4, 2021	178.28	178.98	170.56	170.77
5781	NYSE	ARE	Thu, Dec 31, 2020	174.93	178.37	173.95	178.22
5780	NYSE	ARE	Wed, Dec 30, 2020	174.40	175.80	173.52	175.09
5779	NYSE	ARE	Tue, Dec 29, 2020	176.82	178.47	174.52	174.07
5778	NYSE	ARE	Mon, Dec 28, 2020	174.63	176.20	174.14	175.87
5777	NYSE	ARE	Thu, Dec 24, 2020	173.78	174.60	173.06	174.50
5776	NYSE	ARE	Wed, Dec 23, 2020	176.72	178.07	173.10	173.69
5775	NYSE	ARE	Tue, Dec 22, 2020	174.39	176.09	173.75	175.89
5774	NYSE	ARE	Mon, Dec 21, 2020	173.19	175.22	172.89	174.62
5773	NYSE	ARE	Fri, Dec 18, 2020	177.36	178.51	174.25	175.26
5772	NYSE	ARE	Thu, Dec 17, 2020	179.01	179.79	176.49	177.70
5771	NYSE	ARE	Wed, Dec 16, 2020	176.76	178.88	176.37	177.63
5770	NYSE	ARE	Tue, Dec 15, 2020	172.84	176.18	171.33	176.18
5769	NYSE	ARE	Mon, Dec 14, 2020	173.73	176.92	172.48	172.83
5768	NYSE	ARE	Fri, Dec 11, 2020	170.05	172.65	170.03	172.58
5767	NYSE	ARE	Thu, Dec 10, 2020	170.14	172.40	170.14	171.01
5766	NYSE	ARE	Wed, Dec 9, 2020	170.94	171.95	168.45	171.26
5765	NYSE	ARE	Tue, Dec 8, 2020	170.97	171.93	170.38	170.79
5764	NYSE	ARE	Mon, Dec 7, 2020	170.35	171.67	170.35	171.04
5763	NYSE	ARE	Fri, Dec 4, 2020	169.07	171.24	168.64	170.94
5762	NYSE	ARE	Thu, Dec 3, 2020	165.95	168.84	165.95	167.73
5761	NYSE	ARE	Wed, Dec 2, 2020	167.77	170.18	165.46	165.97
5760	NYSE	ARE	Tue, Dec 1, 2020	165.08	168.83	164.92	168.11
5759	NYSE	ARE	Mon, Nov 30, 2020	161.97	163.92	160.98	163.73
5758	NYSE	ARE	Fri, Nov 27, 2020	162.75	163.21	161.54	162.14
5757	NYSE	ARE	Wed, Nov 25, 2020	162.33	163.14	161.06	162.58
5756	NYSE	ARE	Tue, Nov 24, 2020	165.75	166.40	162.03	162.36
5755	NYSE	ARE	Mon, Nov 23, 2020	164.81	166.17	163.49	163.97
5754	NYSE	ARE	Fri, Nov 20, 2020	163.87	164.87	162.88	164.14
5753	NYSE	ARE	Thu, Nov 19, 2020	162.07	163.94	160.66	163.74
5752	NYSE	ARE	Wed, Nov 18, 2020	165.43	167.07	162.52	162.53
5751	NYSE	ARE	Tue, Nov 17, 2020	164.77	165.44	163.41	165.29
5750	NYSE	ARE	Mon, Nov 16, 2020	166.71	167.19	161.63	165.33
5749	NYSE	ARE	Fri, Nov 13, 2020	161.60	164.76	161.54	164.37
5748	NYSE	ARE	Thu, Nov 12, 2020	162.57	163.18	159.92	161.37
5747	NYSE	ARE	Wed, Nov 11, 2020	162.33	163.58	160.71	162.75
5746	NYSE	ARE	Tue, Nov 10, 2020	154.51	161.88	153.62	161.76
5745	NYSE	ARE	Mon, Nov 9, 2020	164.68	169.47	153.65	154.07
5744	NYSE	ARE	Fri, Nov 6, 2020	157.92	159.68	156.44	157.12
5743	NYSE	ARE	Thu, Nov 5, 2020	159.60	159.92	157.34	158.39
5742	NYSE	ARE	Wed, Nov 4, 2020	156.61	160.10	156.11	158.64
5741	NYSE	ARE	Tue, Nov 3, 2020	156.26	157.23	154.89	155.75
5740	NYSE	ARE	Mon, Nov 2, 2020	152.96	154.92	152.30	154.92
5739	NYSE	ARE	Fri, Oct 30, 2020	151.09	152.45	150.08	151.52
5738	NYSE	ARE	Thu, Oct 29, 2020	152.60	153.85	150.40	151.51
5737	NYSE	ARE	Wed, Oct 28, 2020	153.41	154.75	152.02	152.17
5736	NYSE	ARE	Tue, Oct 27, 2020	156.45	158.58	154.07	156.16
5735	NYSE	ARE	Mon, Oct 26, 2020	159.27	159.85	155.83	156.83
5734	NYSE	ARE	Fri, Oct 23, 2020	161.25	161.42	159.80	160.54
5733	NYSE	ARE	Thu, Oct 22, 2020	159.80	161.07	159.46	160.16
5732	NYSE	ARE	Wed, Oct 21, 2020	160.00	161.26	158.90	160.08
5731	NYSE	ARE	Tue, Oct 20, 2020	159.62	160.68	158.98	160.02
5730	NYSE	ARE	Mon, Oct 19, 2020	162.69	162.96	158.42	158.54
5729	NYSE	ARE	Fri, Oct 16, 2020	162.01	163.46	161.52	162.06
5728	NYSE	ARE	Thu, Oct 15, 2020	161.00	162.98	160.51	161.93
5727	NYSE	ARE	Wed, Oct 14, 2020	165.36	165.71	162.07	162.27
5726	NYSE	ARE	Tue, Oct 13, 2020	166.35	168.09	165.08	165.62
5725	NYSE	ARE	Mon, Oct 12, 2020	165.29	167.32	164.49	166.90
5724	NYSE	ARE	Fri, Oct 9, 2020	167.11	167.11	164.56	165.15
5723	NYSE	ARE	Thu, Oct 8, 2020	163.59	166.99	163.29	166.09
5722	NYSE	ARE	Wed, Oct 7, 2020	165.29	165.85	163.09	163.12
5721	NYSE	ARE	Tue, Oct 6, 2020	167.37	167.88	164.32	165.10
5720	NYSE	ARE	Mon, Oct 5, 2020	166.06	167.14	163.40	167.00
5719	NYSE	ARE	Fri, Oct 2, 2020	161.67	165.30	160.57	164.71
5718	NYSE	ARE	Thu, Oct 1, 2020	160.60	163.22	160.05	163.19
5717	NYSE	ARE	Wed, Sep 30, 2020	160.94	163.14	158.30	160.00
5716	NYSE	ARE	Tue, Sep 29, 2020	159.52	161.96	159.00	159.93
5715	NYSE	ARE	Mon, Sep 28, 2020	160.54	162.45	159.85	160.29
5714	NYSE	ARE	Fri, Sep 25, 2020	155.75	158.79	155.70	158.50
5713	NYSE	ARE	Thu, Sep 24, 2020	156.74	159.83	155.60	156.58
5712	NYSE	ARE	Wed, Sep 23, 2020	158.93	160.15	156.05	156.53
5711	NYSE	ARE	Tue, Sep 22, 2020	156.09	159.92	156.09	159.15
5710	NYSE	ARE	Mon, Sep 21, 2020	157.68	157.96	154.19	155.89
5709	NYSE	ARE	Fri, Sep 18, 2020	160.47	162.35	157.60	159.35
5708	NYSE	ARE	Thu, Sep 17, 2020	163.07	164.45	161.23	162.04
5707	NYSE	ARE	Wed, Sep 16, 2020	164.93	166.55	163.39	164.64
5706	NYSE	ARE	Tue, Sep 15, 2020	163.68	165.78	163.25	163.65
5705	NYSE	ARE	Mon, Sep 14, 2020	159.42	163.89	158.83	163.68
5704	NYSE	ARE	Fri, Sep 11, 2020	160.63	160.63	157.00	158.36
5703	NYSE	ARE	Thu, Sep 10, 2020	162.34	162.67	160.10	160.35
5702	NYSE	ARE	Wed, Sep 9, 2020	162.68	165.70	161.62	162.88
5701	NYSE	ARE	Tue, Sep 8, 2020	165.23	165.38	160.27	161.99
5700	NYSE	ARE	Fri, Sep 4, 2020	169.58	170.80	164.45	166.43
5699	NYSE	ARE	Thu, Sep 3, 2020	171.25	173.35	167.60	169.58
5698	NYSE	ARE	Wed, Sep 2, 2020	166.48	170.97	165.73	170.37
5697	NYSE	ARE	Tue, Sep 1, 2020	167.70	168.69	166.23	166.54
5696	NYSE	ARE	Mon, Aug 31, 2020	169.55	169.67	167.50	168.38
5695	NYSE	ARE	Fri, Aug 28, 2020	170.82	171.56	167.64	169.71
5694	NYSE	ARE	Thu, Aug 27, 2020	170.39	172.04	170.39	170.52
5693	NYSE	ARE	Wed, Aug 26, 2020	170.78	170.87	169.18	170.39
5692	NYSE	ARE	Tue, Aug 25, 2020	171.32	172.04	169.72	170.74
5691	NYSE	ARE	Mon, Aug 24, 2020	169.99	171.21	168.43	171.21
5690	NYSE	ARE	Fri, Aug 21, 2020	172.43	172.90	169.61	170.69
5689	NYSE	ARE	Thu, Aug 20, 2020	171.37	173.49	170.95	171.45
5688	NYSE	ARE	Wed, Aug 19, 2020	174.00	174.00	171.11	171.42
5687	NYSE	ARE	Tue, Aug 18, 2020	173.19	174.19	172.12	173.76
5686	NYSE	ARE	Mon, Aug 17, 2020	170.56	174.13	169.84	173.42
5685	NYSE	ARE	Fri, Aug 14, 2020	170.62	172.16	169.60	170.22
5684	NYSE	ARE	Thu, Aug 13, 2020	172.00	174.11	170.50	170.70
5683	NYSE	ARE	Wed, Aug 12, 2020	172.57	174.36	172.16	173.30
5682	NYSE	ARE	Tue, Aug 11, 2020	176.06	176.58	171.00	172.05
5681	NYSE	ARE	Mon, Aug 10, 2020	175.65	176.92	174.27	174.98
5680	NYSE	ARE	Fri, Aug 7, 2020	173.92	176.11	173.92	175.65
5679	NYSE	ARE	Thu, Aug 6, 2020	173.80	175.54	172.96	174.38
5678	NYSE	ARE	Wed, Aug 5, 2020	176.79	177.15	173.44	174.62
5677	NYSE	ARE	Tue, Aug 4, 2020	176.35	177.70	175.20	176.49
5676	NYSE	ARE	Mon, Aug 3, 2020	176.43	177.24	174.62	176.33
5675	NYSE	ARE	Fri, Jul 31, 2020	175.47	177.63	173.42	177.55
5674	NYSE	ARE	Thu, Jul 30, 2020	174.54	176.56	173.83	176.13
5673	NYSE	ARE	Wed, Jul 29, 2020	174.07	177.64	174.07	176.06
5672	NYSE	ARE	Tue, Jul 28, 2020	172.24	175.42	170.67	173.79
5671	NYSE	ARE	Mon, Jul 27, 2020	167.80	170.63	165.81	170.36
5670	NYSE	ARE	Fri, Jul 24, 2020	168.14	169.06	166.82	168.55
5669	NYSE	ARE	Thu, Jul 23, 2020	168.18	170.00	166.64	168.52
5668	NYSE	ARE	Wed, Jul 22, 2020	164.70	169.63	164.44	168.89
5667	NYSE	ARE	Tue, Jul 21, 2020	166.01	166.94	165.21	165.74
5666	NYSE	ARE	Mon, Jul 20, 2020	165.99	167.03	164.37	165.27
5665	NYSE	ARE	Fri, Jul 17, 2020	163.97	167.27	162.81	166.75
5664	NYSE	ARE	Thu, Jul 16, 2020	163.05	164.59	161.69	163.03
5663	NYSE	ARE	Wed, Jul 15, 2020	165.56	165.81	162.87	163.73
5662	NYSE	ARE	Tue, Jul 14, 2020	160.85	164.00	160.02	163.47
5661	NYSE	ARE	Mon, Jul 13, 2020	161.63	163.14	159.86	160.84
5660	NYSE	ARE	Fri, Jul 10, 2020	162.00	162.92	160.00	160.81
5659	NYSE	ARE	Thu, Jul 9, 2020	160.68	162.58	158.83	162.25
5658	NYSE	ARE	Wed, Jul 8, 2020	161.76	162.20	159.49	160.85
5657	NYSE	ARE	Tue, Jul 7, 2020	161.09	162.62	160.50	160.58
5656	NYSE	ARE	Mon, Jul 6, 2020	168.27	168.94	164.26	164.79
5655	NYSE	ARE	Thu, Jul 2, 2020	168.01	168.44	163.11	165.04
5654	NYSE	ARE	Wed, Jul 1, 2020	162.94	166.47	162.77	165.41
5653	NYSE	ARE	Tue, Jun 30, 2020	161.97	163.32	161.16	162.25
5652	NYSE	ARE	Mon, Jun 29, 2020	162.21	162.21	159.18	161.63
5651	NYSE	ARE	Fri, Jun 26, 2020	167.59	167.80	161.11	160.77
5650	NYSE	ARE	Thu, Jun 25, 2020	162.90	166.75	161.81	166.60
5649	NYSE	ARE	Wed, Jun 24, 2020	165.32	167.71	160.28	163.48
5648	NYSE	ARE	Tue, Jun 23, 2020	170.57	170.88	166.70	167.34
5647	NYSE	ARE	Mon, Jun 22, 2020	166.05	168.99	164.27	168.50
5646	NYSE	ARE	Fri, Jun 19, 2020	173.12	173.26	165.36	165.84
5645	NYSE	ARE	Thu, Jun 18, 2020	169.18	171.35	167.11	170.24
5644	NYSE	ARE	Wed, Jun 17, 2020	170.35	171.84	167.35	170.93
5643	NYSE	ARE	Tue, Jun 16, 2020	170.50	173.50	167.10	169.18
5642	NYSE	ARE	Mon, Jun 15, 2020	155.46	165.76	155.46	165.38
5641	NYSE	ARE	Fri, Jun 12, 2020	156.66	159.76	153.96	159.27
5640	NYSE	ARE	Thu, Jun 11, 2020	152.99	155.59	151.59	152.39
5639	NYSE	ARE	Wed, Jun 10, 2020	159.71	160.02	156.64	157.92
5638	NYSE	ARE	Tue, Jun 9, 2020	157.82	161.27	156.07	160.09
5637	NYSE	ARE	Mon, Jun 8, 2020	161.74	162.44	158.56	160.08
5636	NYSE	ARE	Fri, Jun 5, 2020	155.75	159.67	154.63	158.59
5635	NYSE	ARE	Thu, Jun 4, 2020	152.92	153.60	149.62	151.13
5634	NYSE	ARE	Wed, Jun 3, 2020	155.17	156.75	154.28	154.72
5633	NYSE	ARE	Tue, Jun 2, 2020	155.27	155.27	152.89	154.96
5632	NYSE	ARE	Mon, Jun 1, 2020	153.50	155.24	152.58	154.10
5631	NYSE	ARE	Fri, May 29, 2020	153.61	154.76	152.36	153.72
5630	NYSE	ARE	Thu, May 28, 2020	153.27	155.38	151.61	155.14
5629	NYSE	ARE	Wed, May 27, 2020	152.17	153.33	147.27	151.45
5628	NYSE	ARE	Tue, May 26, 2020	149.33	151.79	149.28	150.52
5627	NYSE	ARE	Fri, May 22, 2020	145.11	147.55	145.05	146.99
5626	NYSE	ARE	Thu, May 21, 2020	145.01	147.80	144.86	145.43
5625	NYSE	ARE	Wed, May 20, 2020	146.91	148.33	144.50	146.22
5624	NYSE	ARE	Tue, May 19, 2020	144.57	147.01	144.57	145.31
5623	NYSE	ARE	Mon, May 18, 2020	146.38	149.80	144.77	145.36
5622	NYSE	ARE	Fri, May 15, 2020	139.02	141.75	137.00	141.43
5621	NYSE	ARE	Thu, May 14, 2020	140.95	143.17	136.52	140.53
5620	NYSE	ARE	Wed, May 13, 2020	147.24	148.63	142.24	143.46
5619	NYSE	ARE	Tue, May 12, 2020	152.40	152.40	147.26	148.20
5618	NYSE	ARE	Mon, May 11, 2020	150.95	154.15	149.49	151.80
5617	NYSE	ARE	Fri, May 8, 2020	154.21	154.90	150.95	152.00
5616	NYSE	ARE	Thu, May 7, 2020	152.64	154.41	151.05	151.49
5615	NYSE	ARE	Wed, May 6, 2020	153.30	154.02	150.12	151.17
5614	NYSE	ARE	Tue, May 5, 2020	150.02	154.64	150.00	152.95
5613	NYSE	ARE	Mon, May 4, 2020	149.40	150.85	146.95	149.58
5612	NYSE	ARE	Fri, May 1, 2020	153.48	155.14	149.71	150.99
5611	NYSE	ARE	Thu, Apr 30, 2020	154.61	157.64	151.92	157.09
5610	NYSE	ARE	Wed, Apr 29, 2020	155.05	157.78	150.56	156.37
5609	NYSE	ARE	Tue, Apr 28, 2020	153.00	155.81	151.01	152.17
5608	NYSE	ARE	Mon, Apr 27, 2020	151.23	151.89	148.80	150.78
5607	NYSE	ARE	Fri, Apr 24, 2020	149.35	151.16	147.87	149.49
5606	NYSE	ARE	Thu, Apr 23, 2020	150.90	154.00	147.65	147.96
5605	NYSE	ARE	Wed, Apr 22, 2020	150.44	155.09	148.23	150.94
5604	NYSE	ARE	Tue, Apr 21, 2020	147.48	150.02	145.59	147.40
5603	NYSE	ARE	Mon, Apr 20, 2020	153.50	155.59	150.67	150.99
5602	NYSE	ARE	Fri, Apr 17, 2020	154.82	156.32	153.01	155.31
5601	NYSE	ARE	Thu, Apr 16, 2020	152.29	153.15	150.01	152.07
5600	NYSE	ARE	Wed, Apr 15, 2020	152.05	155.20	148.80	152.01
5599	NYSE	ARE	Tue, Apr 14, 2020	150.93	156.53	150.76	155.36
5598	NYSE	ARE	Mon, Apr 13, 2020	158.10	158.10	144.80	147.35
5597	NYSE	ARE	Thu, Apr 9, 2020	149.25	158.47	149.25	157.80
5596	NYSE	ARE	Wed, Apr 8, 2020	139.81	148.90	137.64	147.44
5595	NYSE	ARE	Tue, Apr 7, 2020	143.38	145.78	137.95	138.27
5594	NYSE	ARE	Mon, Apr 6, 2020	137.09	141.37	134.70	137.68
5593	NYSE	ARE	Fri, Apr 3, 2020	129.41	133.02	128.54	129.99
5592	NYSE	ARE	Thu, Apr 2, 2020	129.00	132.43	127.42	131.38
5591	NYSE	ARE	Wed, Apr 1, 2020	131.67	133.21	127.57	131.24
5590	NYSE	ARE	Tue, Mar 31, 2020	140.00	142.74	133.02	137.06
5589	NYSE	ARE	Mon, Mar 30, 2020	143.98	145.74	138.75	144.65
5588	NYSE	ARE	Fri, Mar 27, 2020	137.16	146.55	135.60	142.44
5587	NYSE	ARE	Thu, Mar 26, 2020	134.40	142.39	130.80	141.80
5586	NYSE	ARE	Wed, Mar 25, 2020	128.27	139.75	127.00	133.40
5585	NYSE	ARE	Tue, Mar 24, 2020	119.66	129.70	117.23	129.51
5584	NYSE	ARE	Mon, Mar 23, 2020	122.00	122.00	109.22	114.92
5583	NYSE	ARE	Fri, Mar 20, 2020	133.58	134.65	121.09	123.31
5582	NYSE	ARE	Thu, Mar 19, 2020	130.94	136.37	128.44	132.00
5581	NYSE	ARE	Wed, Mar 18, 2020	126.70	134.30	124.03	132.95
5580	NYSE	ARE	Tue, Mar 17, 2020	125.39	135.50	120.06	135.18
5579	NYSE	ARE	Mon, Mar 16, 2020	134.33	134.33	121.75	122.31
5578	NYSE	ARE	Fri, Mar 13, 2020	142.21	148.36	133.45	147.74
5577	NYSE	ARE	Thu, Mar 12, 2020	141.72	145.67	136.13	136.39
5576	NYSE	ARE	Wed, Mar 11, 2020	153.39	153.86	150.00	151.39
5575	NYSE	ARE	Tue, Mar 10, 2020	151.50	157.25	147.97	157.12
5574	NYSE	ARE	Mon, Mar 9, 2020	153.36	154.41	147.91	148.30
5573	NYSE	ARE	Fri, Mar 6, 2020	158.38	159.94	154.48	159.06
5572	NYSE	ARE	Thu, Mar 5, 2020	160.76	162.72	158.99	160.94
5571	NYSE	ARE	Wed, Mar 4, 2020	159.79	163.44	159.33	163.44
5570	NYSE	ARE	Tue, Mar 3, 2020	156.35	160.33	154.46	157.75
5569	NYSE	ARE	Mon, Mar 2, 2020	152.89	155.95	151.39	155.58
5568	NYSE	ARE	Fri, Feb 28, 2020	152.39	153.81	147.83	151.88
5567	NYSE	ARE	Thu, Feb 27, 2020	161.44	162.73	154.57	154.68
5566	NYSE	ARE	Wed, Feb 26, 2020	164.03	165.18	162.88	163.08
5565	NYSE	ARE	Tue, Feb 25, 2020	167.02	167.19	163.01	163.65
5564	NYSE	ARE	Mon, Feb 24, 2020	166.07	167.47	165.24	166.74
5563	NYSE	ARE	Fri, Feb 21, 2020	168.29	168.72	167.24	167.98
5562	NYSE	ARE	Thu, Feb 20, 2020	169.00	169.38	168.06	168.72
5561	NYSE	ARE	Wed, Feb 19, 2020	173.85	174.00	169.17	169.19
5560	NYSE	ARE	Tue, Feb 18, 2020	175.08	175.74	173.27	173.85
5559	NYSE	ARE	Fri, Feb 14, 2020	173.80	175.02	173.58	174.93
5558	NYSE	ARE	Thu, Feb 13, 2020	173.40	174.80	173.30	173.58
5557	NYSE	ARE	Wed, Feb 12, 2020	172.04	174.05	171.36	173.41
5556	NYSE	ARE	Tue, Feb 11, 2020	170.99	172.60	170.48	171.65
5555	NYSE	ARE	Mon, Feb 10, 2020	168.38	170.57	168.17	170.57
5554	NYSE	ARE	Fri, Feb 7, 2020	168.42	168.42	166.86	167.55
5553	NYSE	ARE	Thu, Feb 6, 2020	168.51	169.85	167.42	167.84
5552	NYSE	ARE	Wed, Feb 5, 2020	168.19	169.11	167.33	167.93
5551	NYSE	ARE	Tue, Feb 4, 2020	165.40	169.05	165.40	167.79
5550	NYSE	ARE	Mon, Feb 3, 2020	163.85	166.00	163.70	164.81
5549	NYSE	ARE	Fri, Jan 31, 2020	164.04	164.70	162.54	163.20
5548	NYSE	ARE	Thu, Jan 30, 2020	164.00	165.35	163.62	164.48
5547	NYSE	ARE	Wed, Jan 29, 2020	164.90	165.45	163.57	164.52
5546	NYSE	ARE	Tue, Jan 28, 2020	163.89	165.13	163.42	164.38
5545	NYSE	ARE	Mon, Jan 27, 2020	163.63	164.66	163.36	163.79
5544	NYSE	ARE	Fri, Jan 24, 2020	165.74	165.74	163.69	164.66
5543	NYSE	ARE	Thu, Jan 23, 2020	163.68	165.62	162.59	165.41
5542	NYSE	ARE	Wed, Jan 22, 2020	165.10	165.68	162.68	163.28
5541	NYSE	ARE	Tue, Jan 21, 2020	163.33	165.00	163.10	164.80
5540	NYSE	ARE	Fri, Jan 17, 2020	164.15	164.36	162.80	162.90
5539	NYSE	ARE	Thu, Jan 16, 2020	162.95	164.45	162.84	163.81
5538	NYSE	ARE	Wed, Jan 15, 2020	161.15	163.72	160.83	162.29
5537	NYSE	ARE	Tue, Jan 14, 2020	160.55	160.90	158.59	160.46
5536	NYSE	ARE	Mon, Jan 13, 2020	159.21	160.97	159.21	160.78
5535	NYSE	ARE	Fri, Jan 10, 2020	157.59	158.74	156.86	158.57
5534	NYSE	ARE	Thu, Jan 9, 2020	157.91	158.40	157.03	157.27
5533	NYSE	ARE	Wed, Jan 8, 2020	156.50	158.00	155.78	157.83
5532	NYSE	ARE	Tue, Jan 7, 2020	156.49	157.53	154.70	155.76
5531	NYSE	ARE	Mon, Jan 6, 2020	160.04	161.58	159.59	161.03
5530	NYSE	ARE	Fri, Jan 3, 2020	158.50	161.36	158.50	160.64
5529	NYSE	ARE	Thu, Jan 2, 2020	161.93	162.42	158.52	159.73
5528	NYSE	ARE	Tue, Dec 31, 2019	159.62	161.63	159.21	161.58
5527	NYSE	ARE	Mon, Dec 30, 2019	159.33	160.05	159.17	159.67
5526	NYSE	ARE	Fri, Dec 27, 2019	160.99	161.26	159.80	160.40
5525	NYSE	ARE	Thu, Dec 26, 2019	160.24	160.67	159.51	160.03
5524	NYSE	ARE	Tue, Dec 24, 2019	159.46	160.77	158.79	160.10
5523	NYSE	ARE	Mon, Dec 23, 2019	159.60	159.84	159.12	159.21
5522	NYSE	ARE	Fri, Dec 20, 2019	160.32	160.63	159.22	159.24
5521	NYSE	ARE	Thu, Dec 19, 2019	158.09	159.93	157.76	159.82
5520	NYSE	ARE	Wed, Dec 18, 2019	155.29	158.29	155.18	158.14
5519	NYSE	ARE	Tue, Dec 17, 2019	156.93	157.09	154.59	154.90
5518	NYSE	ARE	Mon, Dec 16, 2019	157.24	157.42	155.15	156.37
5517	NYSE	ARE	Fri, Dec 13, 2019	157.04	158.27	155.42	156.47
5516	NYSE	ARE	Thu, Dec 12, 2019	159.49	160.39	156.75	156.85
5515	NYSE	ARE	Wed, Dec 11, 2019	162.38	162.38	158.45	159.08
5514	NYSE	ARE	Tue, Dec 10, 2019	162.40	163.28	161.66	162.04
5513	NYSE	ARE	Mon, Dec 9, 2019	161.90	162.65	160.96	162.40
5512	NYSE	ARE	Fri, Dec 6, 2019	161.24	163.16	161.21	161.94
5511	NYSE	ARE	Thu, Dec 5, 2019	160.05	161.55	159.24	161.07
5510	NYSE	ARE	Wed, Dec 4, 2019	160.96	162.79	160.03	160.07
5509	NYSE	ARE	Tue, Dec 3, 2019	159.53	161.53	159.53	161.28
5508	NYSE	ARE	Mon, Dec 2, 2019	162.40	162.86	159.57	159.61
5507	NYSE	ARE	Fri, Nov 29, 2019	162.72	163.51	162.04	162.52
5506	NYSE	ARE	Wed, Nov 27, 2019	161.18	162.53	160.54	162.31
5505	NYSE	ARE	Tue, Nov 26, 2019	160.65	161.50	160.28	161.24
5504	NYSE	ARE	Mon, Nov 25, 2019	160.29	162.02	160.14	160.81
5503	NYSE	ARE	Fri, Nov 22, 2019	159.40	160.46	158.73	159.67
5502	NYSE	ARE	Thu, Nov 21, 2019	159.70	159.72	157.97	159.01
5501	NYSE	ARE	Wed, Nov 20, 2019	159.38	160.37	158.84	160.03
5500	NYSE	ARE	Tue, Nov 19, 2019	159.79	159.79	158.75	159.34
5499	NYSE	ARE	Mon, Nov 18, 2019	158.87	159.62	158.83	159.49
5498	NYSE	ARE	Fri, Nov 15, 2019	157.55	158.79	157.31	158.76
5497	NYSE	ARE	Thu, Nov 14, 2019	156.77	157.77	156.74	157.46
5496	NYSE	ARE	Wed, Nov 13, 2019	155.04	157.21	154.86	156.60
5495	NYSE	ARE	Tue, Nov 12, 2019	154.90	156.20	154.42	154.73
5494	NYSE	ARE	Mon, Nov 11, 2019	153.74	155.46	153.74	155.13
5493	NYSE	ARE	Fri, Nov 8, 2019	153.31	153.93	152.69	153.91
5492	NYSE	ARE	Thu, Nov 7, 2019	154.35	154.86	153.48	153.88
5491	NYSE	ARE	Wed, Nov 6, 2019	155.51	156.65	154.56	155.01
5490	NYSE	ARE	Tue, Nov 5, 2019	156.73	157.31	154.43	155.08
5489	NYSE	ARE	Mon, Nov 4, 2019	158.13	158.49	156.62	157.20
5488	NYSE	ARE	Fri, Nov 1, 2019	159.29	159.81	157.14	158.42
5487	NYSE	ARE	Thu, Oct 31, 2019	159.74	160.25	157.46	158.75
5486	NYSE	ARE	Wed, Oct 30, 2019	156.50	159.16	155.91	159.06
5485	NYSE	ARE	Tue, Oct 29, 2019	158.39	159.23	155.97	156.31
5484	NYSE	ARE	Mon, Oct 28, 2019	158.12	158.88	157.47	158.88
5483	NYSE	ARE	Fri, Oct 25, 2019	159.03	159.03	157.84	158.25
5482	NYSE	ARE	Thu, Oct 24, 2019	157.95	159.26	156.96	159.16
5481	NYSE	ARE	Wed, Oct 23, 2019	157.30	158.03	156.60	157.73
5480	NYSE	ARE	Tue, Oct 22, 2019	157.70	158.05	155.94	157.14
5479	NYSE	ARE	Mon, Oct 21, 2019	156.03	157.58	155.61	157.55
5478	NYSE	ARE	Fri, Oct 18, 2019	155.89	156.22	154.31	156.01
5477	NYSE	ARE	Thu, Oct 17, 2019	155.08	155.87	154.73	155.31
5476	NYSE	ARE	Wed, Oct 16, 2019	152.98	155.53	152.32	155.27
5475	NYSE	ARE	Tue, Oct 15, 2019	153.38	153.62	151.56	153.28
5474	NYSE	ARE	Mon, Oct 14, 2019	154.01	154.15	152.79	153.87
5473	NYSE	ARE	Fri, Oct 11, 2019	154.81	155.03	153.80	153.97
5472	NYSE	ARE	Thu, Oct 10, 2019	154.06	154.62	153.20	154.13
5471	NYSE	ARE	Wed, Oct 9, 2019	154.05	154.71	153.12	153.85
5470	NYSE	ARE	Tue, Oct 8, 2019	153.91	154.70	152.55	153.10
5469	NYSE	ARE	Mon, Oct 7, 2019	154.03	155.61	153.67	154.35
5468	NYSE	ARE	Fri, Oct 4, 2019	154.43	155.71	154.24	154.80
5467	NYSE	ARE	Thu, Oct 3, 2019	151.98	154.27	151.57	154.14
5466	NYSE	ARE	Wed, Oct 2, 2019	152.21	152.51	150.68	151.90
5465	NYSE	ARE	Tue, Oct 1, 2019	154.03	154.38	151.41	153.14
5464	NYSE	ARE	Mon, Sep 30, 2019	153.02	154.52	152.93	154.04
5463	NYSE	ARE	Fri, Sep 27, 2019	154.44	154.87	151.22	153.11
5462	NYSE	ARE	Thu, Sep 26, 2019	154.00	155.99	153.44	154.23
5461	NYSE	ARE	Wed, Sep 25, 2019	153.06	154.06	152.39	153.52
5460	NYSE	ARE	Tue, Sep 24, 2019	153.96	154.60	152.35	153.15
5459	NYSE	ARE	Mon, Sep 23, 2019	152.84	154.75	152.83	153.54
5458	NYSE	ARE	Fri, Sep 20, 2019	154.57	155.22	153.41	153.44
5457	NYSE	ARE	Thu, Sep 19, 2019	153.76	154.87	153.33	154.04
5456	NYSE	ARE	Wed, Sep 18, 2019	154.34	154.40	151.65	153.02
5455	NYSE	ARE	Tue, Sep 17, 2019	153.39	154.20	152.83	153.92
5454	NYSE	ARE	Mon, Sep 16, 2019	151.38	153.27	150.93	153.16
5453	NYSE	ARE	Fri, Sep 13, 2019	153.05	154.18	150.95	151.52
5452	NYSE	ARE	Thu, Sep 12, 2019	153.55	154.42	152.30	153.38
5451	NYSE	ARE	Wed, Sep 11, 2019	151.18	152.80	150.65	152.33
5450	NYSE	ARE	Tue, Sep 10, 2019	151.85	151.96	149.66	151.61
5449	NYSE	ARE	Mon, Sep 9, 2019	153.39	153.39	151.62	152.55
5448	NYSE	ARE	Fri, Sep 6, 2019	152.25	153.72	152.13	153.11
5447	NYSE	ARE	Thu, Sep 5, 2019	152.57	152.67	151.47	152.19
5446	NYSE	ARE	Wed, Sep 4, 2019	150.91	152.65	150.69	152.59
5445	NYSE	ARE	Tue, Sep 3, 2019	149.53	150.52	148.90	149.99
5444	NYSE	ARE	Fri, Aug 30, 2019	149.98	150.30	149.04	149.84
5443	NYSE	ARE	Thu, Aug 29, 2019	148.19	149.69	147.93	149.38
5442	NYSE	ARE	Wed, Aug 28, 2019	146.61	148.03	146.04	147.41
5441	NYSE	ARE	Tue, Aug 27, 2019	147.94	148.37	146.18	146.24
5440	NYSE	ARE	Mon, Aug 26, 2019	147.83	147.93	145.54	147.24
5439	NYSE	ARE	Fri, Aug 23, 2019	148.96	150.61	146.43	146.83
5438	NYSE	ARE	Thu, Aug 22, 2019	148.95	149.67	148.15	149.41
5437	NYSE	ARE	Wed, Aug 21, 2019	148.33	149.54	147.94	148.55
5436	NYSE	ARE	Tue, Aug 20, 2019	149.83	149.83	147.74	147.84
5435	NYSE	ARE	Mon, Aug 19, 2019	149.19	150.04	148.46	148.95
5434	NYSE	ARE	Fri, Aug 16, 2019	145.49	148.36	145.40	148.10
5433	NYSE	ARE	Thu, Aug 15, 2019	143.83	145.28	143.44	145.16
5432	NYSE	ARE	Wed, Aug 14, 2019	143.72	144.48	142.60	143.16
5431	NYSE	ARE	Tue, Aug 13, 2019	143.12	144.60	142.03	144.26
5430	NYSE	ARE	Mon, Aug 12, 2019	145.03	145.56	142.68	142.85
5429	NYSE	ARE	Fri, Aug 9, 2019	145.97	146.98	143.64	145.32
5428	NYSE	ARE	Thu, Aug 8, 2019	144.47	147.10	143.86	146.45
5427	NYSE	ARE	Wed, Aug 7, 2019	143.51	145.58	141.82	144.36
5426	NYSE	ARE	Tue, Aug 6, 2019	143.08	145.22	142.57	144.28
5425	NYSE	ARE	Mon, Aug 5, 2019	144.08	144.08	140.97	142.67
5424	NYSE	ARE	Fri, Aug 2, 2019	145.54	145.60	144.32	144.87
5423	NYSE	ARE	Thu, Aug 1, 2019	146.04	146.81	145.03	145.54
5422	NYSE	ARE	Wed, Jul 31, 2019	147.55	149.44	145.59	146.36
5421	NYSE	ARE	Tue, Jul 30, 2019	146.27	150.47	146.27	148.02
5420	NYSE	ARE	Mon, Jul 29, 2019	143.90	145.48	143.50	144.15
5419	NYSE	ARE	Fri, Jul 26, 2019	143.52	144.14	142.66	143.46
5418	NYSE	ARE	Thu, Jul 25, 2019	142.91	143.49	142.06	143.06
5417	NYSE	ARE	Wed, Jul 24, 2019	142.56	143.30	141.91	142.86
5416	NYSE	ARE	Tue, Jul 23, 2019	141.32	142.62	140.10	142.39
5415	NYSE	ARE	Mon, Jul 22, 2019	141.52	142.00	140.69	140.89
5414	NYSE	ARE	Fri, Jul 19, 2019	144.22	144.22	141.44	141.58
5413	NYSE	ARE	Thu, Jul 18, 2019	142.91	144.25	142.10	143.85
5412	NYSE	ARE	Wed, Jul 17, 2019	143.47	143.71	141.88	142.99
5411	NYSE	ARE	Tue, Jul 16, 2019	145.09	145.09	142.95	143.04
5410	NYSE	ARE	Mon, Jul 15, 2019	145.89	146.24	144.95	145.33
5409	NYSE	ARE	Fri, Jul 12, 2019	145.51	146.05	144.65	145.70
5408	NYSE	ARE	Thu, Jul 11, 2019	148.92	148.92	145.15	145.24
5407	NYSE	ARE	Wed, Jul 10, 2019	148.59	149.87	147.82	148.92
5406	NYSE	ARE	Tue, Jul 9, 2019	145.57	148.05	145.57	147.98
5405	NYSE	ARE	Mon, Jul 8, 2019	144.75	146.95	144.75	145.74
5404	NYSE	ARE	Fri, Jul 5, 2019	144.68	145.39	142.76	145.00
5403	NYSE	ARE	Wed, Jul 3, 2019	144.27	145.90	144.21	145.80
5402	NYSE	ARE	Tue, Jul 2, 2019	143.43	144.61	143.09	144.27
5401	NYSE	ARE	Mon, Jul 1, 2019	142.18	143.58	141.13	143.19
5400	NYSE	ARE	Fri, Jun 28, 2019	140.22	142.05	139.97	141.09
5399	NYSE	ARE	Thu, Jun 27, 2019	138.58	140.39	138.58	140.06
5398	NYSE	ARE	Wed, Jun 26, 2019	142.43	142.67	137.44	137.91
5397	NYSE	ARE	Tue, Jun 25, 2019	145.92	146.38	141.89	142.17
5396	NYSE	ARE	Mon, Jun 24, 2019	145.99	146.25	144.68	145.62
5395	NYSE	ARE	Fri, Jun 21, 2019	145.94	146.37	144.94	145.28
5394	NYSE	ARE	Thu, Jun 20, 2019	150.22	150.61	149.37	149.93
5393	NYSE	ARE	Wed, Jun 19, 2019	149.09	150.06	147.74	149.55
5392	NYSE	ARE	Tue, Jun 18, 2019	150.06	150.92	147.54	148.74
5391	NYSE	ARE	Mon, Jun 17, 2019	151.36	151.82	148.87	149.16
5390	NYSE	ARE	Fri, Jun 14, 2019	152.67	153.51	150.99	151.30
5389	NYSE	ARE	Thu, Jun 13, 2019	152.02	152.81	151.88	152.76
5388	NYSE	ARE	Wed, Jun 12, 2019	151.11	152.67	150.87	152.00
5387	NYSE	ARE	Tue, Jun 11, 2019	150.96	151.03	149.28	151.03
5386	NYSE	ARE	Mon, Jun 10, 2019	150.88	150.94	149.42	150.32
5385	NYSE	ARE	Fri, Jun 7, 2019	151.29	152.26	150.64	150.70
5384	NYSE	ARE	Thu, Jun 6, 2019	150.96	151.24	149.68	150.66
5383	NYSE	ARE	Wed, Jun 5, 2019	147.76	150.68	147.56	150.64
5382	NYSE	ARE	Tue, Jun 4, 2019	147.80	147.80	144.97	147.13
5381	NYSE	ARE	Mon, Jun 3, 2019	146.76	147.53	145.91	147.27
5380	NYSE	ARE	Fri, May 31, 2019	144.95	147.16	144.58	146.41
5379	NYSE	ARE	Thu, May 30, 2019	144.49	145.81	144.25	145.54
5378	NYSE	ARE	Wed, May 29, 2019	144.80	144.87	143.21	144.16
5377	NYSE	ARE	Tue, May 28, 2019	145.98	146.60	144.67	144.83
5376	NYSE	ARE	Fri, May 24, 2019	144.75	145.64	143.80	145.34
5375	NYSE	ARE	Thu, May 23, 2019	145.16	145.16	143.35	144.05
5374	NYSE	ARE	Wed, May 22, 2019	146.05	146.30	145.28	145.56
5373	NYSE	ARE	Tue, May 21, 2019	144.90	146.84	144.85	146.05
5372	NYSE	ARE	Mon, May 20, 2019	146.34	146.70	144.12	144.82
5371	NYSE	ARE	Fri, May 17, 2019	145.82	146.74	145.09	146.30
5370	NYSE	ARE	Thu, May 16, 2019	145.60	147.59	145.60	146.48
5369	NYSE	ARE	Wed, May 15, 2019	143.89	146.20	143.55	145.54
5368	NYSE	ARE	Tue, May 14, 2019	142.67	144.43	142.67	143.85
5367	NYSE	ARE	Mon, May 13, 2019	141.36	143.38	141.24	142.69
5366	NYSE	ARE	Fri, May 10, 2019	140.66	142.90	140.63	142.73
5365	NYSE	ARE	Thu, May 9, 2019	139.38	141.11	138.47	140.80
5364	NYSE	ARE	Wed, May 8, 2019	139.73	141.59	139.61	139.78
5363	NYSE	ARE	Tue, May 7, 2019	141.55	141.57	138.76	139.51
5362	NYSE	ARE	Mon, May 6, 2019	141.19	142.47	140.88	141.87
5361	NYSE	ARE	Fri, May 3, 2019	141.03	143.04	140.63	142.30
5360	NYSE	ARE	Thu, May 2, 2019	142.18	143.73	140.78	140.92
5359	NYSE	ARE	Wed, May 1, 2019	142.56	143.83	141.56	141.99
5358	NYSE	ARE	Tue, Apr 30, 2019	141.47	143.07	140.61	142.39
5357	NYSE	ARE	Mon, Apr 29, 2019	143.15	143.37	140.73	140.89
5356	NYSE	ARE	Fri, Apr 26, 2019	143.10	143.57	142.47	143.32
5355	NYSE	ARE	Thu, Apr 25, 2019	141.72	142.99	141.05	142.37
5354	NYSE	ARE	Wed, Apr 24, 2019	140.95	142.53	140.65	142.22
5353	NYSE	ARE	Tue, Apr 23, 2019	138.28	140.80	137.52	140.54
5352	NYSE	ARE	Mon, Apr 22, 2019	138.34	138.47	136.15	137.51
5351	NYSE	ARE	Thu, Apr 18, 2019	136.50	139.96	136.30	138.66
5350	NYSE	ARE	Wed, Apr 17, 2019	139.45	139.45	136.32	136.40
5349	NYSE	ARE	Tue, Apr 16, 2019	143.68	143.91	138.21	139.22
5348	NYSE	ARE	Mon, Apr 15, 2019	144.25	144.25	143.04	143.66
5347	NYSE	ARE	Fri, Apr 12, 2019	143.57	144.35	142.47	144.35
5346	NYSE	ARE	Thu, Apr 11, 2019	143.98	144.31	143.00	143.50
5345	NYSE	ARE	Wed, Apr 10, 2019	143.48	143.92	142.80	143.84
5344	NYSE	ARE	Tue, Apr 9, 2019	143.46	143.69	142.89	143.12
5343	NYSE	ARE	Mon, Apr 8, 2019	144.17	144.46	142.69	143.63
5342	NYSE	ARE	Fri, Apr 5, 2019	142.90	144.07	142.26	143.97
5341	NYSE	ARE	Thu, Apr 4, 2019	143.43	143.43	142.09	143.13
5340	NYSE	ARE	Wed, Apr 3, 2019	143.08	143.60	142.04	143.53
5339	NYSE	ARE	Tue, Apr 2, 2019	141.86	143.41	140.40	143.23
5338	NYSE	ARE	Mon, Apr 1, 2019	142.63	143.01	140.52	141.54
5337	NYSE	ARE	Fri, Mar 29, 2019	143.28	143.28	141.98	142.56
5336	NYSE	ARE	Thu, Mar 28, 2019	142.28	143.27	141.70	143.23
5335	NYSE	ARE	Wed, Mar 27, 2019	143.81	144.10	142.13	141.94
5334	NYSE	ARE	Tue, Mar 26, 2019	141.86	143.88	141.86	143.83
5333	NYSE	ARE	Mon, Mar 25, 2019	141.76	142.36	140.47	141.67
5332	NYSE	ARE	Fri, Mar 22, 2019	142.16	143.55	141.66	141.72
5331	NYSE	ARE	Thu, Mar 21, 2019	139.86	143.01	139.63	142.45
5330	NYSE	ARE	Wed, Mar 20, 2019	139.70	141.02	138.52	140.29
5329	NYSE	ARE	Tue, Mar 19, 2019	140.26	140.55	139.13	139.69
5328	NYSE	ARE	Mon, Mar 18, 2019	140.82	141.86	139.39	140.22
5327	NYSE	ARE	Fri, Mar 15, 2019	141.86	142.14	140.13	140.52
5326	NYSE	ARE	Thu, Mar 14, 2019	141.14	141.89	141.09	141.86
5325	NYSE	ARE	Wed, Mar 13, 2019	140.51	142.06	140.51	141.34
5324	NYSE	ARE	Tue, Mar 12, 2019	139.66	141.03	139.31	140.15
5323	NYSE	ARE	Mon, Mar 11, 2019	138.17	139.60	138.17	139.39
5322	NYSE	ARE	Fri, Mar 8, 2019	136.46	137.76	136.25	137.60
5321	NYSE	ARE	Thu, Mar 7, 2019	137.71	138.30	136.32	136.70
5320	NYSE	ARE	Wed, Mar 6, 2019	137.56	138.24	137.02	137.55
5319	NYSE	ARE	Tue, Mar 5, 2019	136.95	138.20	136.63	137.40
5318	NYSE	ARE	Mon, Mar 4, 2019	136.34	137.07	135.24	136.96
5317	NYSE	ARE	Fri, Mar 1, 2019	136.10	136.56	134.27	135.91
5316	NYSE	ARE	Thu, Feb 28, 2019	135.08	137.78	134.17	135.89
5315	NYSE	ARE	Wed, Feb 27, 2019	135.20	136.16	133.87	134.95
5314	NYSE	ARE	Tue, Feb 26, 2019	136.32	136.50	135.48	136.12
5313	NYSE	ARE	Mon, Feb 25, 2019	136.97	137.03	135.90	136.02
5312	NYSE	ARE	Fri, Feb 22, 2019	135.80	137.41	135.28	136.72
5311	NYSE	ARE	Thu, Feb 21, 2019	134.40	135.65	133.38	135.49
5310	NYSE	ARE	Wed, Feb 20, 2019	135.42	135.49	133.71	134.97
5309	NYSE	ARE	Tue, Feb 19, 2019	135.15	136.19	134.24	135.69
5308	NYSE	ARE	Fri, Feb 15, 2019	134.49	135.00	133.97	134.86
5307	NYSE	ARE	Thu, Feb 14, 2019	134.42	134.89	132.92	133.89
5306	NYSE	ARE	Wed, Feb 13, 2019	131.95	134.70	131.70	134.51
5305	NYSE	ARE	Tue, Feb 12, 2019	133.71	134.09	132.27	132.56
5304	NYSE	ARE	Mon, Feb 11, 2019	132.26	133.77	131.65	133.70
5303	NYSE	ARE	Fri, Feb 8, 2019	132.21	133.00	131.46	132.37
5302	NYSE	ARE	Thu, Feb 7, 2019	128.90	132.99	128.71	132.72
5301	NYSE	ARE	Wed, Feb 6, 2019	129.53	129.64	128.25	129.01
5300	NYSE	ARE	Tue, Feb 5, 2019	131.74	131.80	129.00	129.75
5299	NYSE	ARE	Mon, Feb 4, 2019	130.38	130.94	129.36	130.94
5298	NYSE	ARE	Fri, Feb 1, 2019	131.76	132.20	127.97	130.64
5297	NYSE	ARE	Thu, Jan 31, 2019	129.08	131.88	127.94	131.71
5296	NYSE	ARE	Wed, Jan 30, 2019	128.31	129.59	127.95	129.36
5295	NYSE	ARE	Tue, Jan 29, 2019	126.21	128.15	125.88	128.08
5294	NYSE	ARE	Mon, Jan 28, 2019	124.85	126.30	124.85	126.27
5293	NYSE	ARE	Fri, Jan 25, 2019	123.79	125.47	123.39	125.41
5292	NYSE	ARE	Thu, Jan 24, 2019	123.67	123.91	122.78	123.25
5291	NYSE	ARE	Wed, Jan 23, 2019	124.32	124.75	123.25	123.80
5290	NYSE	ARE	Tue, Jan 22, 2019	123.95	124.49	123.26	124.38
5289	NYSE	ARE	Fri, Jan 18, 2019	123.35	124.55	123.19	124.26
5288	NYSE	ARE	Thu, Jan 17, 2019	121.54	122.82	121.48	122.75
5287	NYSE	ARE	Wed, Jan 16, 2019	120.57	122.25	120.36	121.90
5286	NYSE	ARE	Tue, Jan 15, 2019	119.37	121.02	119.37	120.93
5285	NYSE	ARE	Mon, Jan 14, 2019	119.95	120.19	118.90	119.19
5284	NYSE	ARE	Fri, Jan 11, 2019	119.45	120.49	118.50	120.34
5283	NYSE	ARE	Thu, Jan 10, 2019	117.20	119.74	116.54	119.57
5282	NYSE	ARE	Wed, Jan 9, 2019	117.10	117.57	115.80	117.30
5281	NYSE	ARE	Tue, Jan 8, 2019	114.67	117.17	114.67	116.79
5280	NYSE	ARE	Mon, Jan 7, 2019	113.49	115.36	113.49	114.14
5279	NYSE	ARE	Fri, Jan 4, 2019	113.09	114.84	112.85	113.44
5278	NYSE	ARE	Thu, Jan 3, 2019	111.35	114.09	111.11	112.29
5277	NYSE	ARE	Wed, Jan 2, 2019	114.28	114.28	110.66	111.37
5276	NYSE	ARE	Mon, Dec 31, 2018	114.00	115.26	112.76	115.24
5275	NYSE	ARE	Fri, Dec 28, 2018	114.63	114.96	112.01	113.94
5274	NYSE	ARE	Thu, Dec 27, 2018	113.12	114.57	110.89	113.52
5273	NYSE	ARE	Wed, Dec 26, 2018	110.86	113.99	109.04	113.97
5272	NYSE	ARE	Mon, Dec 24, 2018	115.39	115.48	110.13	110.28
5271	NYSE	ARE	Fri, Dec 21, 2018	117.63	118.85	115.21	115.34
5270	NYSE	ARE	Thu, Dec 20, 2018	119.93	120.23	116.92	117.42
5269	NYSE	ARE	Wed, Dec 19, 2018	120.48	121.48	119.14	119.94
5268	NYSE	ARE	Tue, Dec 18, 2018	119.32	121.05	119.05	120.24
5267	NYSE	ARE	Mon, Dec 17, 2018	122.94	123.92	118.13	118.75
5266	NYSE	ARE	Fri, Dec 14, 2018	123.03	123.28	121.03	122.50
5265	NYSE	ARE	Thu, Dec 13, 2018	121.67	124.44	121.67	123.00
5264	NYSE	ARE	Wed, Dec 12, 2018	125.60	126.17	121.11	121.29
5263	NYSE	ARE	Tue, Dec 11, 2018	126.27	127.70	124.51	124.63
5262	NYSE	ARE	Mon, Dec 10, 2018	126.21	126.76	124.00	125.76
5261	NYSE	ARE	Fri, Dec 7, 2018	126.81	127.42	125.19	126.17
5260	NYSE	ARE	Thu, Dec 6, 2018	123.47	127.14	121.50	127.08
5259	NYSE	ARE	Tue, Dec 4, 2018	125.99	126.38	123.34	123.54
5258	NYSE	ARE	Mon, Dec 3, 2018	125.97	126.02	124.47	125.90
5257	NYSE	ARE	Fri, Nov 30, 2018	123.07	125.26	122.65	124.50
5256	NYSE	ARE	Thu, Nov 29, 2018	124.00	124.00	122.33	122.38
5255	NYSE	ARE	Wed, Nov 28, 2018	122.53	124.22	122.49	124.22
5254	NYSE	ARE	Tue, Nov 27, 2018	122.67	122.78	121.18	122.50
5253	NYSE	ARE	Mon, Nov 26, 2018	122.35	123.38	121.50	122.77
5252	NYSE	ARE	Fri, Nov 23, 2018	121.82	122.27	120.76	121.59
5251	NYSE	ARE	Wed, Nov 21, 2018	120.69	123.06	120.45	121.95
5250	NYSE	ARE	Tue, Nov 20, 2018	121.97	122.59	120.34	120.76
5249	NYSE	ARE	Mon, Nov 19, 2018	123.19	124.11	121.47	122.09
5248	NYSE	ARE	Fri, Nov 16, 2018	121.39	122.85	121.23	122.83
5247	NYSE	ARE	Thu, Nov 15, 2018	123.08	123.08	120.84	121.83
5246	NYSE	ARE	Wed, Nov 14, 2018	123.97	124.32	123.12	123.84
5245	NYSE	ARE	Tue, Nov 13, 2018	124.19	124.44	122.40	123.32
5244	NYSE	ARE	Mon, Nov 12, 2018	124.47	126.03	123.72	123.93
5243	NYSE	ARE	Fri, Nov 9, 2018	125.05	125.61	123.99	124.46
5242	NYSE	ARE	Thu, Nov 8, 2018	124.87	125.85	123.96	125.11
5241	NYSE	ARE	Wed, Nov 7, 2018	123.59	125.43	122.90	125.31
5240	NYSE	ARE	Tue, Nov 6, 2018	122.75	124.20	122.31	123.24
5239	NYSE	ARE	Mon, Nov 5, 2018	120.56	123.05	120.56	122.59
5238	NYSE	ARE	Fri, Nov 2, 2018	122.29	122.58	118.90	120.12
5237	NYSE	ARE	Thu, Nov 1, 2018	122.65	123.73	121.89	122.29
5236	NYSE	ARE	Wed, Oct 31, 2018	124.25	124.38	121.54	122.23
5235	NYSE	ARE	Tue, Oct 30, 2018	124.22	128.35	121.58	123.95
5234	NYSE	ARE	Mon, Oct 29, 2018	122.00	123.43	121.81	123.19
5233	NYSE	ARE	Fri, Oct 26, 2018	123.97	124.33	120.51	121.09
5232	NYSE	ARE	Thu, Oct 25, 2018	123.33	125.24	122.67	124.66
5231	NYSE	ARE	Wed, Oct 24, 2018	122.28	124.47	121.99	123.24
5230	NYSE	ARE	Tue, Oct 23, 2018	119.94	123.06	119.57	122.50
5229	NYSE	ARE	Mon, Oct 22, 2018	122.66	123.09	120.50	120.56
5228	NYSE	ARE	Fri, Oct 19, 2018	121.95	122.89	121.68	122.42
5227	NYSE	ARE	Thu, Oct 18, 2018	122.51	123.88	121.44	121.79
5226	NYSE	ARE	Wed, Oct 17, 2018	123.34	123.74	121.61	122.57
5225	NYSE	ARE	Tue, Oct 16, 2018	121.54	123.84	120.98	123.45
5224	NYSE	ARE	Mon, Oct 15, 2018	119.50	123.02	119.50	121.06
5223	NYSE	ARE	Fri, Oct 12, 2018	120.71	121.50	119.24	120.04
5222	NYSE	ARE	Thu, Oct 11, 2018	125.00	125.01	119.56	119.79
5221	NYSE	ARE	Wed, Oct 10, 2018	125.39	126.89	124.70	124.71
5220	NYSE	ARE	Tue, Oct 9, 2018	125.16	126.00	123.90	125.96
5219	NYSE	ARE	Mon, Oct 8, 2018	123.05	126.12	122.97	125.35
5218	NYSE	ARE	Fri, Oct 5, 2018	122.82	123.82	122.65	122.88
5217	NYSE	ARE	Thu, Oct 4, 2018	122.46	122.97	121.07	122.66
5216	NYSE	ARE	Wed, Oct 3, 2018	123.40	124.46	121.93	122.98
5215	NYSE	ARE	Tue, Oct 2, 2018	123.48	123.87	122.67	123.40
5214	NYSE	ARE	Mon, Oct 1, 2018	125.38	126.03	123.15	123.36
5213	NYSE	ARE	Fri, Sep 28, 2018	122.85	125.89	122.85	125.79
5212	NYSE	ARE	Thu, Sep 27, 2018	122.12	123.88	121.77	122.73
5211	NYSE	ARE	Wed, Sep 26, 2018	123.29	123.83	122.27	121.50
5210	NYSE	ARE	Tue, Sep 25, 2018	124.32	124.71	122.72	123.24
5209	NYSE	ARE	Mon, Sep 24, 2018	126.46	127.16	123.64	124.35
5208	NYSE	ARE	Fri, Sep 21, 2018	126.03	128.17	125.83	126.80
5207	NYSE	ARE	Thu, Sep 20, 2018	125.47	126.51	124.82	126.24
5206	NYSE	ARE	Wed, Sep 19, 2018	126.80	127.16	125.03	125.44
5205	NYSE	ARE	Tue, Sep 18, 2018	127.57	127.90	126.14	126.60
5204	NYSE	ARE	Mon, Sep 17, 2018	127.05	127.75	126.10	127.58
5203	NYSE	ARE	Fri, Sep 14, 2018	127.66	127.72	125.93	126.99
5202	NYSE	ARE	Thu, Sep 13, 2018	128.00	128.33	127.40	128.02
5201	NYSE	ARE	Wed, Sep 12, 2018	128.02	128.12	127.53	127.64
5200	NYSE	ARE	Tue, Sep 11, 2018	126.77	128.24	126.71	127.96
5199	NYSE	ARE	Mon, Sep 10, 2018	127.54	128.51	127.23	127.39
5198	NYSE	ARE	Fri, Sep 7, 2018	128.00	128.24	126.54	126.65
5197	NYSE	ARE	Thu, Sep 6, 2018	127.79	129.01	127.50	128.61
5196	NYSE	ARE	Wed, Sep 5, 2018	125.49	127.76	125.02	127.51
5195	NYSE	ARE	Tue, Sep 4, 2018	128.07	128.28	125.77	125.98
5194	NYSE	ARE	Fri, Aug 31, 2018	127.48	128.52	127.41	128.35
5193	NYSE	ARE	Thu, Aug 30, 2018	128.17	128.38	126.90	127.35
5192	NYSE	ARE	Wed, Aug 29, 2018	128.65	128.82	127.59	128.08
5191	NYSE	ARE	Tue, Aug 28, 2018	126.28	128.45	125.93	128.35
5190	NYSE	ARE	Mon, Aug 27, 2018	127.00	127.05	125.55	126.35
5189	NYSE	ARE	Fri, Aug 24, 2018	126.39	126.97	125.59	126.63
5188	NYSE	ARE	Thu, Aug 23, 2018	126.73	127.67	126.35	126.52
5187	NYSE	ARE	Wed, Aug 22, 2018	127.19	127.59	125.65	126.52
5186	NYSE	ARE	Tue, Aug 21, 2018	127.86	128.90	127.11	127.29
5185	NYSE	ARE	Mon, Aug 20, 2018	130.42	130.42	128.24	128.41
5184	NYSE	ARE	Fri, Aug 17, 2018	128.57	129.79	128.31	129.76
5183	NYSE	ARE	Thu, Aug 16, 2018	126.52	129.03	126.52	128.62
5182	NYSE	ARE	Wed, Aug 15, 2018	124.58	126.90	124.52	126.74
5181	NYSE	ARE	Tue, Aug 14, 2018	124.28	124.87	123.17	124.50
5180	NYSE	ARE	Mon, Aug 13, 2018	125.31	125.83	124.16	124.18
5179	NYSE	ARE	Fri, Aug 10, 2018	126.20	126.72	125.03	125.21
5178	NYSE	ARE	Thu, Aug 9, 2018	126.61	126.96	126.21	126.47
5177	NYSE	ARE	Wed, Aug 8, 2018	127.68	127.95	126.74	126.84
5176	NYSE	ARE	Tue, Aug 7, 2018	127.84	127.84	126.91	127.48
5175	NYSE	ARE	Mon, Aug 6, 2018	127.49	128.34	126.97	128.21
5174	NYSE	ARE	Fri, Aug 3, 2018	126.05	127.48	125.46	127.46
5173	NYSE	ARE	Thu, Aug 2, 2018	127.42	128.21	125.96	126.05
5172	NYSE	ARE	Wed, Aug 1, 2018	126.20	128.35	125.45	128.17
5171	NYSE	ARE	Tue, Jul 31, 2018	123.83	128.35	122.95	127.44
5170	NYSE	ARE	Mon, Jul 30, 2018	122.50	122.94	121.61	122.82
5169	NYSE	ARE	Fri, Jul 27, 2018	123.81	123.81	122.23	122.55
5168	NYSE	ARE	Thu, Jul 26, 2018	123.62	124.14	122.87	123.30
5167	NYSE	ARE	Wed, Jul 25, 2018	122.72	123.99	122.47	123.34
5166	NYSE	ARE	Tue, Jul 24, 2018	123.62	123.62	122.50	122.87
5165	NYSE	ARE	Mon, Jul 23, 2018	124.57	124.99	122.95	123.55
5164	NYSE	ARE	Fri, Jul 20, 2018	126.51	126.70	124.21	124.69
5163	NYSE	ARE	Thu, Jul 19, 2018	125.36	127.67	125.04	126.92
5162	NYSE	ARE	Wed, Jul 18, 2018	125.57	126.35	124.64	125.64
5161	NYSE	ARE	Tue, Jul 17, 2018	127.10	127.33	125.56	125.77
5160	NYSE	ARE	Mon, Jul 16, 2018	127.50	127.60	126.29	126.96
5159	NYSE	ARE	Fri, Jul 13, 2018	128.02	128.76	127.73	127.91
5158	NYSE	ARE	Thu, Jul 12, 2018	128.34	128.36	127.31	127.93
5157	NYSE	ARE	Wed, Jul 11, 2018	127.11	129.00	127.11	128.03
5156	NYSE	ARE	Tue, Jul 10, 2018	127.96	128.35	127.18	127.38
5155	NYSE	ARE	Mon, Jul 9, 2018	128.19	128.51	127.25	128.20
5154	NYSE	ARE	Fri, Jul 6, 2018	127.90	128.71	127.31	127.67
5153	NYSE	ARE	Thu, Jul 5, 2018	126.79	127.81	126.29	127.65
5152	NYSE	ARE	Tue, Jul 3, 2018	125.75	127.52	125.31	126.65
5151	NYSE	ARE	Mon, Jul 2, 2018	125.90	126.51	123.45	125.68
5150	NYSE	ARE	Fri, Jun 29, 2018	126.04	127.57	125.04	126.17
5149	NYSE	ARE	Thu, Jun 28, 2018	124.16	126.51	124.08	126.34
5148	NYSE	ARE	Wed, Jun 27, 2018	125.90	126.15	124.79	123.89
5147	NYSE	ARE	Tue, Jun 26, 2018	126.19	126.44	125.60	125.60
5146	NYSE	ARE	Mon, Jun 25, 2018	127.31	127.31	125.27	125.94
5145	NYSE	ARE	Fri, Jun 22, 2018	126.99	127.38	126.07	127.08
5144	NYSE	ARE	Thu, Jun 21, 2018	126.69	126.78	125.46	126.41
5143	NYSE	ARE	Wed, Jun 20, 2018	126.14	127.22	125.69	126.60
5142	NYSE	ARE	Tue, Jun 19, 2018	125.98	126.93	125.70	126.36
5141	NYSE	ARE	Mon, Jun 18, 2018	127.12	127.87	125.21	126.40
5140	NYSE	ARE	Fri, Jun 15, 2018	127.91	128.61	127.43	127.84
5139	NYSE	ARE	Thu, Jun 14, 2018	126.01	128.21	125.50	127.66
5138	NYSE	ARE	Wed, Jun 13, 2018	126.79	127.32	125.00	125.70
5137	NYSE	ARE	Tue, Jun 12, 2018	125.01	127.20	125.01	126.82
5136	NYSE	ARE	Mon, Jun 11, 2018	127.31	127.31	124.67	125.27
5135	NYSE	ARE	Fri, Jun 8, 2018	126.23	127.52	125.69	127.19
5134	NYSE	ARE	Thu, Jun 7, 2018	126.84	126.88	125.28	126.34
5133	NYSE	ARE	Wed, Jun 6, 2018	126.17	126.71	125.62	126.32
5132	NYSE	ARE	Tue, Jun 5, 2018	127.47	128.06	126.21	126.61
5131	NYSE	ARE	Mon, Jun 4, 2018	126.04	127.35	125.76	127.21
5130	NYSE	ARE	Fri, Jun 1, 2018	125.24	125.77	124.20	125.58
5129	NYSE	ARE	Thu, May 31, 2018	124.65	125.50	124.36	124.92
5128	NYSE	ARE	Wed, May 30, 2018	124.62	126.21	124.04	125.33
5127	NYSE	ARE	Tue, May 29, 2018	123.10	124.45	122.68	124.39
5126	NYSE	ARE	Fri, May 25, 2018	123.91	124.30	123.29	123.50
5125	NYSE	ARE	Thu, May 24, 2018	125.98	125.98	122.96	123.81
5124	NYSE	ARE	Wed, May 23, 2018	123.78	126.28	123.42	125.81
5123	NYSE	ARE	Tue, May 22, 2018	123.31	124.01	122.85	123.80
5122	NYSE	ARE	Mon, May 21, 2018	122.04	123.80	120.75	123.43
5121	NYSE	ARE	Fri, May 18, 2018	121.71	121.93	120.59	121.22
5120	NYSE	ARE	Thu, May 17, 2018	122.64	123.10	121.65	121.75
5119	NYSE	ARE	Wed, May 16, 2018	124.45	124.69	122.42	122.64
5118	NYSE	ARE	Tue, May 15, 2018	126.57	126.57	123.80	124.15
5117	NYSE	ARE	Mon, May 14, 2018	128.19	128.38	126.34	126.98
5116	NYSE	ARE	Fri, May 11, 2018	129.60	129.99	127.95	128.04
5115	NYSE	ARE	Thu, May 10, 2018	130.00	130.52	128.82	129.36
5114	NYSE	ARE	Wed, May 9, 2018	128.64	129.91	128.26	129.84
5113	NYSE	ARE	Tue, May 8, 2018	129.07	129.23	127.90	128.34
5112	NYSE	ARE	Mon, May 7, 2018	129.18	130.06	128.34	129.80
5111	NYSE	ARE	Fri, May 4, 2018	126.74	128.90	126.15	128.55
5110	NYSE	ARE	Thu, May 3, 2018	127.21	127.62	126.05	126.73
5109	NYSE	ARE	Wed, May 2, 2018	128.75	128.93	126.36	127.57
5108	NYSE	ARE	Tue, May 1, 2018	125.62	130.53	124.65	129.41
5107	NYSE	ARE	Mon, Apr 30, 2018	125.28	125.28	124.08	124.57
5106	NYSE	ARE	Fri, Apr 27, 2018	123.26	125.35	123.21	124.86
5105	NYSE	ARE	Thu, Apr 26, 2018	122.12	124.21	121.86	123.31
5104	NYSE	ARE	Wed, Apr 25, 2018	121.39	122.18	120.83	121.86
5103	NYSE	ARE	Tue, Apr 24, 2018	121.74	122.34	120.82	121.66
5102	NYSE	ARE	Mon, Apr 23, 2018	121.38	122.13	120.85	121.37
5101	NYSE	ARE	Fri, Apr 20, 2018	122.33	122.69	121.15	121.30
5100	NYSE	ARE	Thu, Apr 19, 2018	123.99	123.99	121.14	122.06
5099	NYSE	ARE	Wed, Apr 18, 2018	124.44	125.30	124.15	124.31
5098	NYSE	ARE	Tue, Apr 17, 2018	123.23	125.40	122.68	124.25
5097	NYSE	ARE	Mon, Apr 16, 2018	122.41	123.49	121.96	122.93
5096	NYSE	ARE	Fri, Apr 13, 2018	121.07	122.13	120.53	122.05
5095	NYSE	ARE	Thu, Apr 12, 2018	121.35	121.35	120.10	120.79
5094	NYSE	ARE	Wed, Apr 11, 2018	121.33	122.02	121.08	121.09
5093	NYSE	ARE	Tue, Apr 10, 2018	122.02	122.12	121.11	121.70
5092	NYSE	ARE	Mon, Apr 9, 2018	122.17	122.75	121.16	121.34
5091	NYSE	ARE	Fri, Apr 6, 2018	123.54	123.76	121.73	122.07
5090	NYSE	ARE	Thu, Apr 5, 2018	124.71	124.71	122.56	123.17
5089	NYSE	ARE	Wed, Apr 4, 2018	122.29	124.55	121.57	124.43
5088	NYSE	ARE	Tue, Apr 3, 2018	122.03	123.26	121.16	122.83
5087	NYSE	ARE	Mon, Apr 2, 2018	124.84	125.12	120.58	121.79
5086	NYSE	ARE	Thu, Mar 29, 2018	123.78	125.07	123.23	124.89
5085	NYSE	ARE	Wed, Mar 28, 2018	121.78	123.83	121.73	123.56
5084	NYSE	ARE	Tue, Mar 27, 2018	121.61	124.13	119.59	121.08
5083	NYSE	ARE	Mon, Mar 26, 2018	119.74	121.35	118.76	121.11
5082	NYSE	ARE	Fri, Mar 23, 2018	122.06	122.47	118.06	118.60
5081	NYSE	ARE	Thu, Mar 22, 2018	124.78	125.82	122.04	122.18
5080	NYSE	ARE	Wed, Mar 21, 2018	126.40	126.43	124.45	125.36
5079	NYSE	ARE	Tue, Mar 20, 2018	127.36	128.21	125.91	126.39
5078	NYSE	ARE	Mon, Mar 19, 2018	128.25	128.46	126.50	127.24
5077	NYSE	ARE	Fri, Mar 16, 2018	126.70	128.57	126.42	128.24
5076	NYSE	ARE	Thu, Mar 15, 2018	126.59	127.49	126.30	127.08
5075	NYSE	ARE	Wed, Mar 14, 2018	126.84	127.32	125.46	126.40
5074	NYSE	ARE	Tue, Mar 13, 2018	126.26	127.50	125.69	126.56
5073	NYSE	ARE	Mon, Mar 12, 2018	125.95	126.55	125.47	126.03
5072	NYSE	ARE	Fri, Mar 9, 2018	126.27	126.42	124.51	125.98
5071	NYSE	ARE	Thu, Mar 8, 2018	126.16	126.40	124.88	125.64
5070	NYSE	ARE	Wed, Mar 7, 2018	124.96	126.24	124.75	125.78
5069	NYSE	ARE	Tue, Mar 6, 2018	124.91	125.76	123.18	125.41
5068	NYSE	ARE	Mon, Mar 5, 2018	122.77	125.83	122.52	124.99
5067	NYSE	ARE	Fri, Mar 2, 2018	122.24	123.70	121.13	123.49
5066	NYSE	ARE	Thu, Mar 1, 2018	120.81	123.10	120.22	122.60
5065	NYSE	ARE	Wed, Feb 28, 2018	121.30	123.25	121.28	121.31
5064	NYSE	ARE	Tue, Feb 27, 2018	123.15	123.56	120.45	120.84
5063	NYSE	ARE	Mon, Feb 26, 2018	123.17	123.40	121.69	123.38
5062	NYSE	ARE	Fri, Feb 23, 2018	120.50	122.67	120.20	122.65
5061	NYSE	ARE	Thu, Feb 22, 2018	119.07	120.80	119.04	119.97
5060	NYSE	ARE	Wed, Feb 21, 2018	120.57	121.22	118.32	118.43
5059	NYSE	ARE	Tue, Feb 20, 2018	122.28	123.94	120.80	120.97
5058	NYSE	ARE	Fri, Feb 16, 2018	121.90	123.18	121.73	122.66
5057	NYSE	ARE	Thu, Feb 15, 2018	120.57	121.77	120.16	121.74
5056	NYSE	ARE	Wed, Feb 14, 2018	119.34	120.45	117.90	120.06
5055	NYSE	ARE	Tue, Feb 13, 2018	118.85	120.86	117.86	120.36
5054	NYSE	ARE	Mon, Feb 12, 2018	118.81	119.68	115.36	119.08
5053	NYSE	ARE	Fri, Feb 9, 2018	115.83	118.91	114.59	118.04
5052	NYSE	ARE	Thu, Feb 8, 2018	118.59	120.38	114.00	114.58
5051	NYSE	ARE	Wed, Feb 7, 2018	118.20	120.91	117.77	118.96
5050	NYSE	ARE	Tue, Feb 6, 2018	119.11	120.29	116.45	118.54
5049	NYSE	ARE	Mon, Feb 5, 2018	123.94	124.43	119.68	119.88
5048	NYSE	ARE	Fri, Feb 2, 2018	124.46	125.68	122.68	124.12
5047	NYSE	ARE	Thu, Feb 1, 2018	129.70	130.41	125.15	125.22
5046	NYSE	ARE	Wed, Jan 31, 2018	125.87	129.70	125.87	129.70
5045	NYSE	ARE	Tue, Jan 30, 2018	125.45	126.12	123.34	125.75
5044	NYSE	ARE	Mon, Jan 29, 2018	126.21	126.21	124.17	124.51
5043	NYSE	ARE	Fri, Jan 26, 2018	127.26	127.41	125.55	126.47
5042	NYSE	ARE	Thu, Jan 25, 2018	126.50	127.11	126.02	126.97
5041	NYSE	ARE	Wed, Jan 24, 2018	127.41	127.93	125.90	126.62
5040	NYSE	ARE	Tue, Jan 23, 2018	127.30	127.87	126.80	127.67
5039	NYSE	ARE	Mon, Jan 22, 2018	125.96	127.32	125.36	127.32
5038	NYSE	ARE	Fri, Jan 19, 2018	125.68	126.11	125.13	125.95
5037	NYSE	ARE	Thu, Jan 18, 2018	125.47	125.90	124.55	125.38
5036	NYSE	ARE	Wed, Jan 17, 2018	125.46	126.14	124.25	125.50
5035	NYSE	ARE	Tue, Jan 16, 2018	125.28	126.60	124.84	124.93
5034	NYSE	ARE	Fri, Jan 12, 2018	125.10	125.36	123.58	125.12
5033	NYSE	ARE	Thu, Jan 11, 2018	125.94	126.54	124.92	125.10
5032	NYSE	ARE	Wed, Jan 10, 2018	126.29	126.29	124.48	125.28
5031	NYSE	ARE	Tue, Jan 9, 2018	127.24	127.31	126.08	126.32
5030	NYSE	ARE	Mon, Jan 8, 2018	127.37	128.18	126.83	127.28
5029	NYSE	ARE	Fri, Jan 5, 2018	126.90	127.88	126.73	127.00
5028	NYSE	ARE	Thu, Jan 4, 2018	125.36	128.41	125.20	126.74
5027	NYSE	ARE	Wed, Jan 3, 2018	130.15	130.27	128.92	129.32
5026	NYSE	ARE	Tue, Jan 2, 2018	131.00	131.00	129.68	129.93
5025	NYSE	ARE	Fri, Dec 29, 2017	130.73	131.07	130.34	130.59
5024	NYSE	ARE	Thu, Dec 28, 2017	130.77	130.98	129.89	130.67
5023	NYSE	ARE	Wed, Dec 27, 2017	130.94	131.63	130.61	130.33
5022	NYSE	ARE	Tue, Dec 26, 2017	129.56	130.61	129.16	130.39
5021	NYSE	ARE	Fri, Dec 22, 2017	129.30	129.90	128.70	129.46
5020	NYSE	ARE	Thu, Dec 21, 2017	128.64	129.40	128.19	128.83
5019	NYSE	ARE	Wed, Dec 20, 2017	131.25	132.06	128.63	128.63
5018	NYSE	ARE	Tue, Dec 19, 2017	134.37	134.37	131.11	131.60
5017	NYSE	ARE	Mon, Dec 18, 2017	132.92	134.30	132.92	134.03
5016	NYSE	ARE	Fri, Dec 15, 2017	132.55	133.00	131.93	132.84
5015	NYSE	ARE	Thu, Dec 14, 2017	131.58	132.44	131.19	131.89
5014	NYSE	ARE	Wed, Dec 13, 2017	131.18	132.22	131.01	131.16
5013	NYSE	ARE	Tue, Dec 12, 2017	130.15	131.72	129.36	131.40
5012	NYSE	ARE	Mon, Dec 11, 2017	130.23	130.55	129.62	130.19
5011	NYSE	ARE	Fri, Dec 8, 2017	128.76	130.13	128.22	130.00
5010	NYSE	ARE	Thu, Dec 7, 2017	126.94	128.30	126.39	128.17
5009	NYSE	ARE	Wed, Dec 6, 2017	126.40	127.04	125.68	126.85
5008	NYSE	ARE	Tue, Dec 5, 2017	129.00	129.21	125.70	126.02
5007	NYSE	ARE	Mon, Dec 4, 2017	129.97	130.46	129.01	129.03
5006	NYSE	ARE	Fri, Dec 1, 2017	127.56	129.04	126.94	128.69
5005	NYSE	ARE	Thu, Nov 30, 2017	126.75	127.50	126.53	127.06
5004	NYSE	ARE	Wed, Nov 29, 2017	125.80	127.12	123.92	126.97
5003	NYSE	ARE	Tue, Nov 28, 2017	127.13	127.88	125.56	125.87
5002	NYSE	ARE	Mon, Nov 27, 2017	127.23	127.90	126.75	127.23
5001	NYSE	ARE	Fri, Nov 24, 2017	127.00	127.57	126.70	126.79
5000	NYSE	ARE	Wed, Nov 22, 2017	127.39	128.30	126.95	126.95
4999	NYSE	ARE	Tue, Nov 21, 2017	126.60	128.00	126.34	127.96
4998	NYSE	ARE	Mon, Nov 20, 2017	126.13	126.81	125.66	126.25
4997	NYSE	ARE	Fri, Nov 17, 2017	125.64	126.23	125.06	126.21
4996	NYSE	ARE	Thu, Nov 16, 2017	123.92	126.49	123.92	126.19
4995	NYSE	ARE	Wed, Nov 15, 2017	126.21	126.23	123.73	123.89
4994	NYSE	ARE	Tue, Nov 14, 2017	126.52	126.80	125.87	126.28
4993	NYSE	ARE	Mon, Nov 13, 2017	127.01	127.15	126.04	126.61
4992	NYSE	ARE	Fri, Nov 10, 2017	125.55	126.67	125.55	126.64
4991	NYSE	ARE	Thu, Nov 9, 2017	125.89	126.59	125.47	126.10
4990	NYSE	ARE	Wed, Nov 8, 2017	125.73	126.88	125.73	126.23
4989	NYSE	ARE	Tue, Nov 7, 2017	125.71	126.62	125.19	126.06
4988	NYSE	ARE	Mon, Nov 6, 2017	125.20	126.52	125.20	125.67
4987	NYSE	ARE	Fri, Nov 3, 2017	123.97	125.83	123.25	125.30
4986	NYSE	ARE	Thu, Nov 2, 2017	125.19	125.99	124.48	124.56
4985	NYSE	ARE	Wed, Nov 1, 2017	124.68	125.72	123.93	125.21
4984	NYSE	ARE	Tue, Oct 31, 2017	121.28	124.16	120.68	123.96
4983	NYSE	ARE	Mon, Oct 30, 2017	122.02	122.25	121.21	121.72
4982	NYSE	ARE	Fri, Oct 27, 2017	121.58	122.97	121.57	122.16
4981	NYSE	ARE	Thu, Oct 26, 2017	122.75	122.75	121.02	121.73
4980	NYSE	ARE	Wed, Oct 25, 2017	121.94	122.77	121.35	122.02
4979	NYSE	ARE	Tue, Oct 24, 2017	121.65	122.59	121.43	122.07
4978	NYSE	ARE	Mon, Oct 23, 2017	122.58	122.83	121.76	121.96
4977	NYSE	ARE	Fri, Oct 20, 2017	123.44	123.44	121.68	122.26
4976	NYSE	ARE	Thu, Oct 19, 2017	123.55	123.55	122.28	123.36
4975	NYSE	ARE	Wed, Oct 18, 2017	123.61	123.97	122.72	123.17
4974	NYSE	ARE	Tue, Oct 17, 2017	123.12	124.11	123.01	124.10
4973	NYSE	ARE	Mon, Oct 16, 2017	123.48	124.49	123.01	123.50
4972	NYSE	ARE	Fri, Oct 13, 2017	124.28	124.37	123.13	123.66
4971	NYSE	ARE	Thu, Oct 12, 2017	122.57	123.64	122.49	123.62
4970	NYSE	ARE	Wed, Oct 11, 2017	122.10	122.86	121.76	122.51
4969	NYSE	ARE	Tue, Oct 10, 2017	121.19	121.87	120.92	121.81
4968	NYSE	ARE	Mon, Oct 9, 2017	120.37	121.21	120.26	120.96
4967	NYSE	ARE	Fri, Oct 6, 2017	119.92	120.63	118.67	120.45
4966	NYSE	ARE	Thu, Oct 5, 2017	120.13	120.88	120.09	120.38
4965	NYSE	ARE	Wed, Oct 4, 2017	118.99	120.19	118.61	120.01
4964	NYSE	ARE	Tue, Oct 3, 2017	119.01	119.44	118.43	118.92
4963	NYSE	ARE	Mon, Oct 2, 2017	119.19	119.81	118.55	118.74
4962	NYSE	ARE	Fri, Sep 29, 2017	117.46	119.02	117.16	118.97
4961	NYSE	ARE	Thu, Sep 28, 2017	116.98	117.67	116.26	117.48
4960	NYSE	ARE	Wed, Sep 27, 2017	118.63	119.16	117.04	116.70
4959	NYSE	ARE	Tue, Sep 26, 2017	118.89	119.32	118.43	119.16
4958	NYSE	ARE	Mon, Sep 25, 2017	118.29	119.43	118.02	118.80
4957	NYSE	ARE	Fri, Sep 22, 2017	119.59	120.10	117.76	118.06
4956	NYSE	ARE	Thu, Sep 21, 2017	119.51	119.99	118.72	119.34
4955	NYSE	ARE	Wed, Sep 20, 2017	120.01	120.69	118.58	119.35
4954	NYSE	ARE	Tue, Sep 19, 2017	120.42	120.59	119.10	120.00
4953	NYSE	ARE	Mon, Sep 18, 2017	120.52	121.05	119.89	120.42
4952	NYSE	ARE	Fri, Sep 15, 2017	120.51	121.09	119.79	120.52
4951	NYSE	ARE	Thu, Sep 14, 2017	119.42	121.06	119.06	120.83
4950	NYSE	ARE	Wed, Sep 13, 2017	119.77	120.11	118.85	119.44
4949	NYSE	ARE	Tue, Sep 12, 2017	120.57	121.21	119.38	120.00
4948	NYSE	ARE	Mon, Sep 11, 2017	120.01	120.81	119.84	120.36
4947	NYSE	ARE	Fri, Sep 8, 2017	120.03	120.42	118.40	119.36
4946	NYSE	ARE	Thu, Sep 7, 2017	120.51	121.26	119.71	120.10
4945	NYSE	ARE	Wed, Sep 6, 2017	120.94	121.83	119.67	120.39
4944	NYSE	ARE	Tue, Sep 5, 2017	121.44	122.03	120.00	120.45
4943	NYSE	ARE	Fri, Sep 1, 2017	121.37	121.95	120.77	121.30
4942	NYSE	ARE	Thu, Aug 31, 2017	119.72	121.82	119.53	121.31
4941	NYSE	ARE	Wed, Aug 30, 2017	118.56	119.87	117.87	119.40
4940	NYSE	ARE	Tue, Aug 29, 2017	119.36	120.12	118.63	118.65
4939	NYSE	ARE	Mon, Aug 28, 2017	120.70	120.87	118.89	119.30
4938	NYSE	ARE	Fri, Aug 25, 2017	121.90	122.00	120.49	120.49
4937	NYSE	ARE	Thu, Aug 24, 2017	121.23	122.33	120.98	121.27
4936	NYSE	ARE	Wed, Aug 23, 2017	120.03	121.18	119.69	120.95
4935	NYSE	ARE	Tue, Aug 22, 2017	121.05	121.49	119.83	120.06
4934	NYSE	ARE	Mon, Aug 21, 2017	120.28	121.20	119.93	121.09
4933	NYSE	ARE	Fri, Aug 18, 2017	121.39	121.39	119.42	120.01
4932	NYSE	ARE	Thu, Aug 17, 2017	121.86	122.65	121.65	121.67
4931	NYSE	ARE	Wed, Aug 16, 2017	121.73	122.17	121.37	121.90
4930	NYSE	ARE	Tue, Aug 15, 2017	121.45	121.65	120.74	121.48
4929	NYSE	ARE	Mon, Aug 14, 2017	120.06	122.11	120.06	121.74
4928	NYSE	ARE	Fri, Aug 11, 2017	119.68	120.39	119.05	119.55
4927	NYSE	ARE	Thu, Aug 10, 2017	120.60	120.73	119.62	119.89
4926	NYSE	ARE	Wed, Aug 9, 2017	120.59	121.41	120.40	120.83
4925	NYSE	ARE	Tue, Aug 8, 2017	119.99	120.98	119.76	120.62
4924	NYSE	ARE	Mon, Aug 7, 2017	120.66	120.72	119.55	120.58
4923	NYSE	ARE	Fri, Aug 4, 2017	120.92	122.21	120.27	120.61
4922	NYSE	ARE	Thu, Aug 3, 2017	120.34	121.84	119.54	120.78
4921	NYSE	ARE	Wed, Aug 2, 2017	120.54	121.31	120.04	120.52
4920	NYSE	ARE	Tue, Aug 1, 2017	121.69	123.89	120.50	121.01
4919	NYSE	ARE	Mon, Jul 31, 2017	120.77	121.28	120.01	121.25
4918	NYSE	ARE	Fri, Jul 28, 2017	120.83	121.34	120.16	120.40
4917	NYSE	ARE	Thu, Jul 27, 2017	120.47	121.14	119.64	120.85
4916	NYSE	ARE	Wed, Jul 26, 2017	120.29	121.13	119.62	120.82
4915	NYSE	ARE	Tue, Jul 25, 2017	120.83	121.18	119.80	120.14
4914	NYSE	ARE	Mon, Jul 24, 2017	120.99	121.34	120.50	120.52
4913	NYSE	ARE	Fri, Jul 21, 2017	122.03	122.83	120.46	121.00
4912	NYSE	ARE	Thu, Jul 20, 2017	122.08	123.18	121.95	122.07
4911	NYSE	ARE	Wed, Jul 19, 2017	120.91	122.17	120.65	122.09
4910	NYSE	ARE	Tue, Jul 18, 2017	121.14	121.28	120.06	120.70
4909	NYSE	ARE	Mon, Jul 17, 2017	120.02	121.24	118.44	121.13
4908	NYSE	ARE	Fri, Jul 14, 2017	118.77	120.09	118.77	120.04
4907	NYSE	ARE	Thu, Jul 13, 2017	119.19	119.50	118.60	118.73
4906	NYSE	ARE	Wed, Jul 12, 2017	118.63	119.86	118.22	119.06
4905	NYSE	ARE	Tue, Jul 11, 2017	117.46	118.24	116.20	117.85
4904	NYSE	ARE	Mon, Jul 10, 2017	118.73	119.34	117.21	117.21
4903	NYSE	ARE	Fri, Jul 7, 2017	118.15	118.65	117.72	118.53
4902	NYSE	ARE	Thu, Jul 6, 2017	120.23	120.53	118.15	118.15
4901	NYSE	ARE	Wed, Jul 5, 2017	120.95	121.70	120.05	120.35
4900	NYSE	ARE	Mon, Jul 3, 2017	121.00	121.16	119.72	120.95
4899	NYSE	ARE	Fri, Jun 30, 2017	119.24	121.09	118.99	120.47
4898	NYSE	ARE	Thu, Jun 29, 2017	120.07	120.49	118.58	118.99
4897	NYSE	ARE	Wed, Jun 28, 2017	121.30	121.55	120.34	120.53
4896	NYSE	ARE	Tue, Jun 27, 2017	120.90	122.28	120.75	120.74
4895	NYSE	ARE	Mon, Jun 26, 2017	121.00	121.38	120.46	121.28
4894	NYSE	ARE	Fri, Jun 23, 2017	120.74	121.25	120.34	120.60
4893	NYSE	ARE	Thu, Jun 22, 2017	119.17	121.63	118.38	120.79
4892	NYSE	ARE	Wed, Jun 21, 2017	119.27	119.46	118.42	119.05
4891	NYSE	ARE	Tue, Jun 20, 2017	119.38	119.48	117.17	119.26
4890	NYSE	ARE	Mon, Jun 19, 2017	118.08	119.27	118.02	119.12
4889	NYSE	ARE	Fri, Jun 16, 2017	119.00	119.17	117.88	117.88
4888	NYSE	ARE	Thu, Jun 15, 2017	118.67	119.70	118.50	118.91
4887	NYSE	ARE	Wed, Jun 14, 2017	119.95	120.00	118.31	118.97
4886	NYSE	ARE	Tue, Jun 13, 2017	118.45	118.92	118.17	118.69
4885	NYSE	ARE	Mon, Jun 12, 2017	118.80	119.01	118.00	118.61
4884	NYSE	ARE	Fri, Jun 9, 2017	118.59	119.34	117.98	118.63
4883	NYSE	ARE	Thu, Jun 8, 2017	119.01	119.45	117.14	118.55
4882	NYSE	ARE	Wed, Jun 7, 2017	118.63	119.17	118.23	118.88
4881	NYSE	ARE	Tue, Jun 6, 2017	120.46	120.72	118.36	118.57
4880	NYSE	ARE	Mon, Jun 5, 2017	120.25	120.56	119.65	120.34
4879	NYSE	ARE	Fri, Jun 2, 2017	118.77	120.35	118.51	120.04
4878	NYSE	ARE	Thu, Jun 1, 2017	116.51	118.13	116.51	117.94
4877	NYSE	ARE	Wed, May 31, 2017	117.34	117.56	115.76	116.68
4876	NYSE	ARE	Tue, May 30, 2017	117.33	117.63	116.75	117.00
4875	NYSE	ARE	Fri, May 26, 2017	117.45	117.70	116.98	117.27
4874	NYSE	ARE	Thu, May 25, 2017	119.02	119.02	117.30	117.36
4873	NYSE	ARE	Wed, May 24, 2017	118.56	119.10	118.25	118.28
4872	NYSE	ARE	Tue, May 23, 2017	118.10	119.37	117.98	118.61
4871	NYSE	ARE	Mon, May 22, 2017	118.03	118.66	117.59	117.90
4870	NYSE	ARE	Fri, May 19, 2017	116.94	118.19	116.68	117.67
4869	NYSE	ARE	Thu, May 18, 2017	116.41	117.50	115.08	117.09
4868	NYSE	ARE	Wed, May 17, 2017	115.69	117.74	115.69	116.53
4867	NYSE	ARE	Tue, May 16, 2017	116.20	116.22	114.97	115.84
4866	NYSE	ARE	Mon, May 15, 2017	115.86	117.06	115.60	115.85
4865	NYSE	ARE	Fri, May 12, 2017	114.91	116.45	114.61	115.85
4864	NYSE	ARE	Thu, May 11, 2017	113.86	115.36	113.01	115.07
4863	NYSE	ARE	Wed, May 10, 2017	113.16	115.28	113.12	114.53
4862	NYSE	ARE	Tue, May 9, 2017	114.60	115.07	113.12	113.52
4861	NYSE	ARE	Mon, May 8, 2017	114.92	115.53	114.37	114.72
4860	NYSE	ARE	Fri, May 5, 2017	114.67	115.52	114.19	114.83
4859	NYSE	ARE	Thu, May 4, 2017	112.63	114.46	112.34	114.28
4858	NYSE	ARE	Wed, May 3, 2017	114.75	114.75	112.46	113.32
4857	NYSE	ARE	Tue, May 2, 2017	114.27	115.71	112.02	114.56
4856	NYSE	ARE	Mon, May 1, 2017	112.79	113.02	111.92	112.82
4855	NYSE	ARE	Fri, Apr 28, 2017	112.67	112.67	111.59	112.51
4854	NYSE	ARE	Thu, Apr 27, 2017	113.65	114.31	112.55	112.96
4853	NYSE	ARE	Wed, Apr 26, 2017	114.01	114.52	113.20	113.59
4852	NYSE	ARE	Tue, Apr 25, 2017	113.35	114.50	113.24	114.33
4851	NYSE	ARE	Mon, Apr 24, 2017	116.44	116.64	112.50	113.20
4850	NYSE	ARE	Fri, Apr 21, 2017	115.93	116.14	115.00	115.43
4849	NYSE	ARE	Thu, Apr 20, 2017	115.66	116.02	114.77	115.94
4848	NYSE	ARE	Wed, Apr 19, 2017	115.27	116.02	115.09	115.66
4847	NYSE	ARE	Tue, Apr 18, 2017	114.96	115.47	114.66	115.34
4846	NYSE	ARE	Mon, Apr 17, 2017	113.62	115.08	113.62	115.07
4845	NYSE	ARE	Thu, Apr 13, 2017	113.62	114.38	113.05	113.54
4844	NYSE	ARE	Wed, Apr 12, 2017	113.54	114.13	113.29	113.63
4843	NYSE	ARE	Tue, Apr 11, 2017	112.83	113.87	112.23	113.63
4842	NYSE	ARE	Mon, Apr 10, 2017	111.75	113.04	111.64	112.77
4841	NYSE	ARE	Fri, Apr 7, 2017	112.33	112.70	111.63	111.67
4840	NYSE	ARE	Thu, Apr 6, 2017	111.17	112.54	110.62	112.18
4839	NYSE	ARE	Wed, Apr 5, 2017	111.27	111.94	110.59	110.96
4838	NYSE	ARE	Tue, Apr 4, 2017	110.70	111.74	110.70	111.24
4837	NYSE	ARE	Mon, Apr 3, 2017	110.15	110.89	109.85	110.75
4836	NYSE	ARE	Fri, Mar 31, 2017	109.84	110.68	109.77	110.52
4835	NYSE	ARE	Thu, Mar 30, 2017	109.66	110.30	109.16	109.82
4834	NYSE	ARE	Wed, Mar 29, 2017	109.60	110.14	109.05	109.82
4833	NYSE	ARE	Tue, Mar 28, 2017	110.55	110.95	109.31	109.84
4832	NYSE	ARE	Mon, Mar 27, 2017	110.61	111.51	108.98	110.41
4831	NYSE	ARE	Fri, Mar 24, 2017	112.12	112.62	111.11	111.36
4830	NYSE	ARE	Thu, Mar 23, 2017	111.20	112.91	110.99	112.09
4829	NYSE	ARE	Wed, Mar 22, 2017	111.18	111.62	109.53	111.38
4828	NYSE	ARE	Tue, Mar 21, 2017	111.11	111.35	110.00	110.70
4827	NYSE	ARE	Mon, Mar 20, 2017	110.45	110.85	109.43	109.97
4826	NYSE	ARE	Fri, Mar 17, 2017	110.00	111.24	109.86	110.27
4825	NYSE	ARE	Thu, Mar 16, 2017	110.19	110.79	109.25	109.87
4824	NYSE	ARE	Wed, Mar 15, 2017	108.42	111.07	108.13	110.41
4823	NYSE	ARE	Tue, Mar 14, 2017	109.00	109.04	106.89	108.18
4822	NYSE	ARE	Mon, Mar 13, 2017	109.26	109.99	108.69	109.09
4821	NYSE	ARE	Fri, Mar 10, 2017	107.87	109.36	107.75	108.81
4820	NYSE	ARE	Thu, Mar 9, 2017	115.68	116.27	112.93	113.70
4819	NYSE	ARE	Wed, Mar 8, 2017	116.66	116.95	115.64	115.69
4818	NYSE	ARE	Tue, Mar 7, 2017	117.38	117.43	116.56	117.16
4817	NYSE	ARE	Mon, Mar 6, 2017	117.03	117.90	116.47	117.51
4816	NYSE	ARE	Fri, Mar 3, 2017	116.31	117.71	115.16	117.59
4815	NYSE	ARE	Thu, Mar 2, 2017	117.99	118.37	116.01	117.01
4814	NYSE	ARE	Wed, Mar 1, 2017	119.48	119.48	117.87	118.18
4813	NYSE	ARE	Tue, Feb 28, 2017	120.48	120.51	118.99	119.31
4812	NYSE	ARE	Mon, Feb 27, 2017	120.31	120.96	119.77	120.47
4811	NYSE	ARE	Fri, Feb 24, 2017	118.87	120.51	118.50	120.20
4810	NYSE	ARE	Thu, Feb 23, 2017	118.92	119.48	118.04	118.87
4809	NYSE	ARE	Wed, Feb 22, 2017	118.62	119.64	117.35	118.49
4808	NYSE	ARE	Tue, Feb 21, 2017	116.33	118.55	115.90	118.47
4807	NYSE	ARE	Fri, Feb 17, 2017	115.62	116.38	115.05	116.38
4806	NYSE	ARE	Thu, Feb 16, 2017	115.40	116.38	115.25	115.82
4805	NYSE	ARE	Wed, Feb 15, 2017	114.74	115.27	113.42	115.23
4804	NYSE	ARE	Tue, Feb 14, 2017	113.90	115.09	113.00	114.98
4803	NYSE	ARE	Mon, Feb 13, 2017	114.96	114.96	113.74	114.26
4802	NYSE	ARE	Fri, Feb 10, 2017	114.92	115.15	114.22	114.37
4801	NYSE	ARE	Thu, Feb 9, 2017	114.79	115.46	114.25	114.98
4800	NYSE	ARE	Wed, Feb 8, 2017	113.28	115.07	112.57	114.54
4799	NYSE	ARE	Tue, Feb 7, 2017	112.68	114.01	112.68	113.24
4798	NYSE	ARE	Mon, Feb 6, 2017	110.89	112.80	110.70	112.69
4797	NYSE	ARE	Fri, Feb 3, 2017	110.00	110.90	109.13	110.64
4796	NYSE	ARE	Thu, Feb 2, 2017	108.72	109.14	108.13	109.06
4795	NYSE	ARE	Wed, Feb 1, 2017	110.65	111.48	108.19	108.28
4794	NYSE	ARE	Tue, Jan 31, 2017	111.71	112.95	110.13	110.82
4793	NYSE	ARE	Mon, Jan 30, 2017	112.23	112.55	110.79	112.16
4792	NYSE	ARE	Fri, Jan 27, 2017	113.56	113.98	111.98	112.79
4791	NYSE	ARE	Thu, Jan 26, 2017	113.51	114.53	112.97	113.30
4790	NYSE	ARE	Wed, Jan 25, 2017	114.23	114.33	113.07	113.40
4789	NYSE	ARE	Tue, Jan 24, 2017	113.52	114.63	113.52	114.12
4788	NYSE	ARE	Mon, Jan 23, 2017	110.95	114.18	110.95	113.43
4787	NYSE	ARE	Fri, Jan 20, 2017	109.98	111.64	109.90	111.15
4786	NYSE	ARE	Thu, Jan 19, 2017	110.90	111.11	108.83	109.91
4785	NYSE	ARE	Wed, Jan 18, 2017	110.50	111.59	109.72	111.02
4784	NYSE	ARE	Tue, Jan 17, 2017	109.51	110.70	109.00	110.52
4783	NYSE	ARE	Fri, Jan 13, 2017	109.18	109.77	108.81	109.55
4782	NYSE	ARE	Thu, Jan 12, 2017	109.73	111.31	107.71	109.31
4781	NYSE	ARE	Wed, Jan 11, 2017	111.27	111.68	109.51	109.61
4780	NYSE	ARE	Tue, Jan 10, 2017	110.88	111.42	110.03	110.85
4779	NYSE	ARE	Mon, Jan 9, 2017	112.66	112.88	110.90	111.05
4778	NYSE	ARE	Fri, Jan 6, 2017	112.63	113.21	112.14	112.21
4777	NYSE	ARE	Thu, Jan 5, 2017	112.60	113.49	110.97	112.97
4776	NYSE	ARE	Wed, Jan 4, 2017	110.82	113.62	110.82	113.38
4775	NYSE	ARE	Tue, Jan 3, 2017	111.85	112.19	109.92	110.58
4774	NYSE	ARE	Fri, Dec 30, 2016	110.66	112.25	110.24	111.13
4773	NYSE	ARE	Thu, Dec 29, 2016	108.71	110.63	108.71	110.45
4772	NYSE	ARE	Wed, Dec 28, 2016	108.75	109.30	108.00	108.54
4771	NYSE	ARE	Tue, Dec 27, 2016	109.44	110.85	109.18	108.80
4770	NYSE	ARE	Fri, Dec 23, 2016	108.54	109.49	108.34	109.30
4769	NYSE	ARE	Thu, Dec 22, 2016	108.95	108.95	106.87	108.52
4768	NYSE	ARE	Wed, Dec 21, 2016	111.20	111.82	109.01	109.03
4767	NYSE	ARE	Tue, Dec 20, 2016	109.64	111.02	109.35	111.01
4766	NYSE	ARE	Mon, Dec 19, 2016	108.72	110.00	107.39	109.65
4765	NYSE	ARE	Fri, Dec 16, 2016	106.66	108.88	106.34	107.97
4764	NYSE	ARE	Thu, Dec 15, 2016	106.92	108.40	105.74	106.00
4763	NYSE	ARE	Wed, Dec 14, 2016	109.01	109.31	106.72	106.87
4762	NYSE	ARE	Tue, Dec 13, 2016	110.16	110.39	107.77	108.99
4761	NYSE	ARE	Mon, Dec 12, 2016	109.38	110.01	108.44	109.73
4760	NYSE	ARE	Fri, Dec 9, 2016	110.62	111.11	109.20	109.92
4759	NYSE	ARE	Thu, Dec 8, 2016	110.28	110.93	109.45	110.62
4758	NYSE	ARE	Wed, Dec 7, 2016	111.04	111.58	110.23	111.00
4757	NYSE	ARE	Tue, Dec 6, 2016	110.50	111.61	109.85	111.00
4756	NYSE	ARE	Mon, Dec 5, 2016	109.75	110.68	109.35	110.07
4755	NYSE	ARE	Fri, Dec 2, 2016	107.99	110.02	107.89	108.94
4754	NYSE	ARE	Thu, Dec 1, 2016	109.07	109.54	106.10	107.16
4753	NYSE	ARE	Wed, Nov 30, 2016	110.82	111.32	108.98	109.59
4752	NYSE	ARE	Tue, Nov 29, 2016	112.26	114.02	111.56	111.72
4751	NYSE	ARE	Mon, Nov 28, 2016	112.05	113.06	111.36	112.12
4750	NYSE	ARE	Fri, Nov 25, 2016	110.86	112.36	110.86	111.96
4749	NYSE	ARE	Wed, Nov 23, 2016	109.65	110.74	109.27	110.62
4748	NYSE	ARE	Tue, Nov 22, 2016	109.04	111.53	109.04	111.07
4747	NYSE	ARE	Mon, Nov 21, 2016	107.89	108.89	107.89	108.55
4746	NYSE	ARE	Fri, Nov 18, 2016	107.51	107.91	106.99	107.40
4745	NYSE	ARE	Thu, Nov 17, 2016	106.82	108.05	106.49	107.31
4744	NYSE	ARE	Wed, Nov 16, 2016	106.46	107.04	104.87	106.90
4743	NYSE	ARE	Tue, Nov 15, 2016	106.80	108.24	105.23	106.60
4742	NYSE	ARE	Mon, Nov 14, 2016	104.36	106.31	103.32	106.24
4741	NYSE	ARE	Fri, Nov 11, 2016	105.91	107.55	104.29	104.46
4740	NYSE	ARE	Thu, Nov 10, 2016	109.10	110.21	105.80	105.93
4739	NYSE	ARE	Wed, Nov 9, 2016	104.70	109.43	103.66	109.06
4738	NYSE	ARE	Tue, Nov 8, 2016	106.15	107.44	104.50	107.08
4737	NYSE	ARE	Mon, Nov 7, 2016	104.53	106.23	104.07	106.03
4736	NYSE	ARE	Fri, Nov 4, 2016	102.55	103.31	101.73	103.00
4735	NYSE	ARE	Thu, Nov 3, 2016	105.02	105.09	102.42	102.50
4734	NYSE	ARE	Wed, Nov 2, 2016	107.22	107.63	104.45	104.55
4733	NYSE	ARE	Tue, Nov 1, 2016	107.44	109.45	105.52	107.35
4732	NYSE	ARE	Mon, Oct 31, 2016	105.68	108.04	104.87	107.81
4731	NYSE	ARE	Fri, Oct 28, 2016	105.25	106.01	104.46	104.91
4730	NYSE	ARE	Thu, Oct 27, 2016	106.02	106.02	104.03	105.12
4729	NYSE	ARE	Wed, Oct 26, 2016	106.82	106.82	105.22	106.16
4728	NYSE	ARE	Tue, Oct 25, 2016	106.28	107.63	105.58	107.34
4727	NYSE	ARE	Mon, Oct 24, 2016	108.08	108.08	106.00	106.72
4726	NYSE	ARE	Fri, Oct 21, 2016	105.53	106.82	105.19	106.75
4725	NYSE	ARE	Thu, Oct 20, 2016	105.15	106.73	105.01	106.32
4724	NYSE	ARE	Wed, Oct 19, 2016	104.81	105.31	104.45	105.28
4723	NYSE	ARE	Tue, Oct 18, 2016	104.81	105.55	104.17	105.05
4722	NYSE	ARE	Mon, Oct 17, 2016	103.86	104.70	103.72	104.16
4721	NYSE	ARE	Fri, Oct 14, 2016	103.74	105.41	103.23	103.87
4720	NYSE	ARE	Thu, Oct 13, 2016	103.13	104.34	102.46	103.90
4719	NYSE	ARE	Wed, Oct 12, 2016	102.00	103.61	102.00	103.25
4718	NYSE	ARE	Tue, Oct 11, 2016	104.03	105.38	101.51	101.92
4717	NYSE	ARE	Mon, Oct 10, 2016	104.07	105.15	103.94	104.20
4716	NYSE	ARE	Fri, Oct 7, 2016	104.62	105.63	103.39	103.88
4715	NYSE	ARE	Thu, Oct 6, 2016	102.95	104.35	101.80	104.03
4714	NYSE	ARE	Wed, Oct 5, 2016	106.04	106.63	103.37	103.44
4713	NYSE	ARE	Tue, Oct 4, 2016	106.02	106.57	104.72	105.53
4712	NYSE	ARE	Mon, Oct 3, 2016	108.31	108.51	106.19	106.31
4711	NYSE	ARE	Fri, Sep 30, 2016	110.30	110.61	108.61	108.77
4710	NYSE	ARE	Thu, Sep 29, 2016	112.15	112.15	109.44	109.79
4709	NYSE	ARE	Wed, Sep 28, 2016	111.91	113.02	111.35	112.80
4708	NYSE	ARE	Tue, Sep 27, 2016	114.38	114.67	112.37	111.74
4707	NYSE	ARE	Mon, Sep 26, 2016	112.91	114.22	112.47	113.81
4706	NYSE	ARE	Fri, Sep 23, 2016	112.33	113.74	111.69	113.39
4705	NYSE	ARE	Thu, Sep 22, 2016	111.36	113.17	111.36	113.03
4704	NYSE	ARE	Wed, Sep 21, 2016	108.38	110.55	107.53	110.36
4703	NYSE	ARE	Tue, Sep 20, 2016	108.70	108.70	107.68	108.06
4702	NYSE	ARE	Mon, Sep 19, 2016	106.67	108.08	106.22	108.00
4701	NYSE	ARE	Fri, Sep 16, 2016	104.96	106.52	104.63	106.25
4700	NYSE	ARE	Thu, Sep 15, 2016	105.09	105.88	104.59	105.67
4699	NYSE	ARE	Wed, Sep 14, 2016	104.70	105.64	104.22	105.18
4698	NYSE	ARE	Tue, Sep 13, 2016	108.42	108.42	103.79	104.43
4697	NYSE	ARE	Mon, Sep 12, 2016	106.08	109.25	105.55	108.82
4696	NYSE	ARE	Fri, Sep 9, 2016	112.25	112.83	105.94	106.31
4695	NYSE	ARE	Thu, Sep 8, 2016	114.15	114.62	113.53	113.59
4694	NYSE	ARE	Wed, Sep 7, 2016	112.43	114.52	112.39	114.52
4693	NYSE	ARE	Tue, Sep 6, 2016	112.05	112.48	111.49	112.41
4692	NYSE	ARE	Fri, Sep 2, 2016	110.54	112.35	110.54	111.85
4691	NYSE	ARE	Thu, Sep 1, 2016	110.23	110.40	109.24	109.99
4690	NYSE	ARE	Wed, Aug 31, 2016	110.19	110.40	109.82	110.09
4689	NYSE	ARE	Tue, Aug 30, 2016	109.97	110.34	108.70	110.29
4688	NYSE	ARE	Mon, Aug 29, 2016	108.93	110.05	108.93	109.74
4687	NYSE	ARE	Fri, Aug 26, 2016	109.50	110.18	107.92	108.27
4686	NYSE	ARE	Thu, Aug 25, 2016	109.26	110.14	108.99	109.24
4685	NYSE	ARE	Wed, Aug 24, 2016	109.77	109.88	108.82	109.01
4684	NYSE	ARE	Tue, Aug 23, 2016	109.99	110.50	109.47	109.68
4683	NYSE	ARE	Mon, Aug 22, 2016	109.28	110.13	108.83	109.90
4682	NYSE	ARE	Fri, Aug 19, 2016	110.02	110.02	108.87	109.28
4681	NYSE	ARE	Thu, Aug 18, 2016	109.62	110.30	109.53	110.20
4680	NYSE	ARE	Wed, Aug 17, 2016	109.98	110.18	109.15	109.54
4679	NYSE	ARE	Tue, Aug 16, 2016	110.52	111.16	109.44	109.84
4678	NYSE	ARE	Mon, Aug 15, 2016	112.68	113.20	110.34	110.75
4677	NYSE	ARE	Fri, Aug 12, 2016	110.80	112.55	110.74	112.45
4676	NYSE	ARE	Thu, Aug 11, 2016	111.65	111.65	109.98	110.72
4675	NYSE	ARE	Wed, Aug 10, 2016	112.80	113.28	110.47	111.12
4674	NYSE	ARE	Tue, Aug 9, 2016	111.97	112.79	111.20	112.71
4673	NYSE	ARE	Mon, Aug 8, 2016	111.30	112.99	111.00	112.14
4672	NYSE	ARE	Fri, Aug 5, 2016	112.50	112.56	110.69	111.41
4671	NYSE	ARE	Thu, Aug 4, 2016	111.24	112.44	110.64	112.38
4670	NYSE	ARE	Wed, Aug 3, 2016	109.51	111.18	108.73	110.77
4669	NYSE	ARE	Tue, Aug 2, 2016	112.10	112.92	107.54	109.48
4668	NYSE	ARE	Mon, Aug 1, 2016	112.35	113.06	111.77	112.55
4667	NYSE	ARE	Fri, Jul 29, 2016	111.16	112.97	110.97	112.30
4666	NYSE	ARE	Thu, Jul 28, 2016	108.69	111.39	108.69	111.03
4665	NYSE	ARE	Wed, Jul 27, 2016	108.92	110.00	108.36	108.80
4664	NYSE	ARE	Tue, Jul 26, 2016	109.59	109.99	109.05	109.26
4663	NYSE	ARE	Mon, Jul 25, 2016	108.99	109.43	108.48	109.29
4662	NYSE	ARE	Fri, Jul 22, 2016	106.92	109.02	106.75	108.81
4661	NYSE	ARE	Thu, Jul 21, 2016	105.56	107.30	105.56	107.19
4660	NYSE	ARE	Wed, Jul 20, 2016	105.25	106.39	104.77	106.31
4659	NYSE	ARE	Tue, Jul 19, 2016	104.53	105.11	102.64	104.92
4658	NYSE	ARE	Mon, Jul 18, 2016	103.75	104.65	103.09	104.53
4657	NYSE	ARE	Fri, Jul 15, 2016	103.37	103.87	101.31	103.67
4656	NYSE	ARE	Thu, Jul 14, 2016	103.83	104.80	103.32	103.76
4655	NYSE	ARE	Wed, Jul 13, 2016	103.56	104.44	101.47	104.42
4654	NYSE	ARE	Tue, Jul 12, 2016	103.80	103.91	102.60	103.09
4653	NYSE	ARE	Mon, Jul 11, 2016	103.13	103.89	102.18	103.73
4652	NYSE	ARE	Fri, Jul 8, 2016	101.82	103.13	101.53	102.79
4651	NYSE	ARE	Thu, Jul 7, 2016	101.30	102.00	100.53	101.27
4650	NYSE	ARE	Wed, Jul 6, 2016	104.57	105.40	104.30	105.33
4649	NYSE	ARE	Tue, Jul 5, 2016	104.18	105.03	103.68	105.03
4648	NYSE	ARE	Fri, Jul 1, 2016	103.82	104.75	103.61	104.24
4647	NYSE	ARE	Thu, Jun 30, 2016	101.73	103.60	101.32	103.52
4646	NYSE	ARE	Wed, Jun 29, 2016	100.32	101.84	100.32	101.79
4645	NYSE	ARE	Tue, Jun 28, 2016	98.74	99.88	98.31	99.86
4644	NYSE	ARE	Mon, Jun 27, 2016	98.92	99.35	97.60	98.33
4643	NYSE	ARE	Fri, Jun 24, 2016	97.43	100.03	96.63	99.36
4642	NYSE	ARE	Thu, Jun 23, 2016	98.94	99.52	98.74	99.24
4641	NYSE	ARE	Wed, Jun 22, 2016	98.17	98.61	97.53	98.46
4640	NYSE	ARE	Tue, Jun 21, 2016	97.95	98.74	97.61	97.92
4639	NYSE	ARE	Mon, Jun 20, 2016	98.90	99.52	97.79	97.92
4638	NYSE	ARE	Fri, Jun 17, 2016	98.30	99.01	97.68	98.11
4637	NYSE	ARE	Thu, Jun 16, 2016	98.12	98.77	97.46	98.61
4636	NYSE	ARE	Wed, Jun 15, 2016	98.04	98.97	97.43	98.46
4635	NYSE	ARE	Tue, Jun 14, 2016	98.35	98.74	97.80	97.89
4634	NYSE	ARE	Mon, Jun 13, 2016	98.77	99.66	98.22	98.52
4633	NYSE	ARE	Fri, Jun 10, 2016	97.62	99.15	97.04	98.60
4632	NYSE	ARE	Thu, Jun 9, 2016	97.00	98.29	96.51	98.16
4631	NYSE	ARE	Wed, Jun 8, 2016	96.47	97.35	96.13	97.09
4630	NYSE	ARE	Tue, Jun 7, 2016	96.90	97.40	96.37	96.54
4629	NYSE	ARE	Mon, Jun 6, 2016	97.92	98.44	96.04	96.51
4628	NYSE	ARE	Fri, Jun 3, 2016	97.46	98.96	97.29	97.66
4627	NYSE	ARE	Thu, Jun 2, 2016	96.48	97.33	95.87	97.29
4626	NYSE	ARE	Wed, Jun 1, 2016	96.32	96.91	95.28	96.47
4625	NYSE	ARE	Tue, May 31, 2016	96.56	97.17	94.98	96.90
4624	NYSE	ARE	Fri, May 27, 2016	96.54	97.40	96.42	96.58
4623	NYSE	ARE	Thu, May 26, 2016	98.26	98.26	96.46	96.47
4622	NYSE	ARE	Wed, May 25, 2016	98.04	98.39	97.24	98.26
4621	NYSE	ARE	Tue, May 24, 2016	96.42	98.38	95.42	98.00
4620	NYSE	ARE	Mon, May 23, 2016	95.93	96.05	95.10	95.72
4619	NYSE	ARE	Fri, May 20, 2016	93.94	95.68	93.39	95.63
4618	NYSE	ARE	Thu, May 19, 2016	93.40	93.78	92.47	93.53
4617	NYSE	ARE	Wed, May 18, 2016	94.76	95.78	93.29	94.29
4616	NYSE	ARE	Tue, May 17, 2016	95.88	96.51	93.98	94.84
4615	NYSE	ARE	Mon, May 16, 2016	94.78	96.88	94.71	96.31
4614	NYSE	ARE	Fri, May 13, 2016	93.70	95.33	93.30	94.85
4613	NYSE	ARE	Thu, May 12, 2016	94.13	94.41	93.28	93.72
4612	NYSE	ARE	Wed, May 11, 2016	96.00	96.00	93.57	93.98
4611	NYSE	ARE	Tue, May 10, 2016	96.55	96.69	95.57	96.03
4610	NYSE	ARE	Mon, May 9, 2016	95.99	96.73	95.36	96.46
4609	NYSE	ARE	Fri, May 6, 2016	95.40	95.72	93.74	95.65
4608	NYSE	ARE	Thu, May 5, 2016	95.19	95.66	94.61	95.61
4607	NYSE	ARE	Wed, May 4, 2016	92.65	95.52	92.65	95.40
4606	NYSE	ARE	Tue, May 3, 2016	93.05	93.91	92.47	93.69
4605	NYSE	ARE	Mon, May 2, 2016	92.73	94.98	92.41	94.16
4604	NYSE	ARE	Fri, Apr 29, 2016	93.28	93.83	92.37	92.95
4603	NYSE	ARE	Thu, Apr 28, 2016	93.15	94.10	92.85	93.84
4602	NYSE	ARE	Wed, Apr 27, 2016	93.63	94.10	92.48	93.73
4601	NYSE	ARE	Tue, Apr 26, 2016	93.40	94.18	93.01	93.48
4600	NYSE	ARE	Mon, Apr 25, 2016	92.41	93.41	91.95	93.21
4599	NYSE	ARE	Fri, Apr 22, 2016	91.35	93.23	90.83	92.70
4598	NYSE	ARE	Thu, Apr 21, 2016	92.11	93.33	90.34	91.09
4597	NYSE	ARE	Wed, Apr 20, 2016	93.77	93.77	91.84	92.01
4596	NYSE	ARE	Tue, Apr 19, 2016	93.92	94.49	93.32	93.81
4595	NYSE	ARE	Mon, Apr 18, 2016	93.85	94.20	93.38	93.79
4594	NYSE	ARE	Fri, Apr 15, 2016	92.48	94.01	92.33	93.86
4593	NYSE	ARE	Thu, Apr 14, 2016	92.13	92.59	91.18	92.41
4592	NYSE	ARE	Wed, Apr 13, 2016	92.76	92.76	91.44	92.05
4591	NYSE	ARE	Tue, Apr 12, 2016	91.13	92.88	91.05	92.53
4590	NYSE	ARE	Mon, Apr 11, 2016	91.12	91.75	90.78	90.79
4589	NYSE	ARE	Fri, Apr 8, 2016	90.32	91.80	90.24	90.97
4588	NYSE	ARE	Thu, Apr 7, 2016	90.03	90.55	89.43	89.79
4587	NYSE	ARE	Wed, Apr 6, 2016	90.80	90.89	89.64	90.34
4586	NYSE	ARE	Tue, Apr 5, 2016	91.02	91.02	91.02	91.00
4585	NYSE	ARE	Mon, Apr 4, 2016	90.79	91.12	90.23	91.02
4584	NYSE	ARE	Fri, Apr 1, 2016	90.43	90.83	89.70	90.56
4583	NYSE	ARE	Thu, Mar 31, 2016	90.31	91.14	90.12	90.89
4582	NYSE	ARE	Wed, Mar 30, 2016	91.12	91.25	90.02	90.35
4581	NYSE	ARE	Tue, Mar 29, 2016	89.30	90.93	88.79	90.88
4580	NYSE	ARE	Mon, Mar 28, 2016	88.68	90.16	88.22	90.07
4579	NYSE	ARE	Thu, Mar 24, 2016	88.50	88.50	88.50	88.52
4578	NYSE	ARE	Wed, Mar 23, 2016	88.21	88.71	87.61	88.50
4577	NYSE	ARE	Tue, Mar 22, 2016	87.44	88.58	87.25	88.58
4576	NYSE	ARE	Mon, Mar 21, 2016	88.00	88.71	87.10	88.00
4575	NYSE	ARE	Fri, Mar 18, 2016	88.76	90.04	88.21	88.32
4574	NYSE	ARE	Thu, Mar 17, 2016	87.75	89.51	87.44	89.34
4573	NYSE	ARE	Wed, Mar 16, 2016	86.54	87.63	85.83	87.57
4572	NYSE	ARE	Tue, Mar 15, 2016	85.76	85.76	85.76	86.98
4571	NYSE	ARE	Mon, Mar 14, 2016	85.32	85.80	83.91	85.76
4570	NYSE	ARE	Fri, Mar 11, 2016	83.96	83.96	83.96	85.40
4569	NYSE	ARE	Thu, Mar 10, 2016	84.27	84.54	83.10	83.96
4568	NYSE	ARE	Wed, Mar 9, 2016	83.08	83.08	83.08	83.65
4567	NYSE	ARE	Tue, Mar 8, 2016	83.40	83.74	82.41	83.08
4566	NYSE	ARE	Mon, Mar 7, 2016	83.56	83.65	81.03	83.37
4565	NYSE	ARE	Fri, Mar 4, 2016	82.50	83.69	82.04	83.67
4564	NYSE	ARE	Thu, Mar 3, 2016	81.05	82.74	80.67	82.73
4563	NYSE	ARE	Wed, Mar 2, 2016	80.96	81.30	80.28	81.14
4562	NYSE	ARE	Tue, Mar 1, 2016	79.16	79.16	79.16	81.29
4561	NYSE	ARE	Mon, Feb 29, 2016	78.75	79.35	78.28	79.16
4560	NYSE	ARE	Fri, Feb 26, 2016	78.34	79.33	77.85	78.74
4559	NYSE	ARE	Thu, Feb 25, 2016	76.70	78.66	76.70	78.50
4558	NYSE	ARE	Wed, Feb 24, 2016	75.72	76.49	75.24	76.30
4557	NYSE	ARE	Tue, Feb 23, 2016	75.92	77.01	74.52	76.30
4556	NYSE	ARE	Mon, Feb 22, 2016	75.73	76.53	75.65	76.30
4555	NYSE	ARE	Fri, Feb 19, 2016	74.32	75.64	74.08	74.97
4554	NYSE	ARE	Thu, Feb 18, 2016	74.44	75.68	73.64	74.76
4553	NYSE	ARE	Wed, Feb 17, 2016	74.10	75.53	74.01	74.34
4552	NYSE	ARE	Tue, Feb 16, 2016	72.33	74.39	71.96	74.00
4551	NYSE	ARE	Fri, Feb 12, 2016	72.68	72.85	70.69	71.85
4550	NYSE	ARE	Thu, Feb 11, 2016	72.25	72.51	71.33	71.65
4549	NYSE	ARE	Wed, Feb 10, 2016	72.48	73.34	71.93	72.85
4548	NYSE	ARE	Tue, Feb 9, 2016	73.86	74.17	72.07	72.10
4547	NYSE	ARE	Mon, Feb 8, 2016	76.16	76.23	73.71	74.61
4546	NYSE	ARE	Fri, Feb 5, 2016	76.57	77.22	76.19	76.55
4545	NYSE	ARE	Thu, Feb 4, 2016	76.06	78.09	75.89	76.91
4544	NYSE	ARE	Wed, Feb 3, 2016	76.58	76.89	75.22	76.20
4543	NYSE	ARE	Tue, Feb 2, 2016	78.90	79.87	76.21	76.26
4542	NYSE	ARE	Mon, Feb 1, 2016	78.27	79.59	78.06	78.15
4541	NYSE	ARE	Fri, Jan 29, 2016	78.55	79.61	77.66	79.18
4540	NYSE	ARE	Thu, Jan 28, 2016	78.24	79.02	77.12	77.66
4539	NYSE	ARE	Wed, Jan 27, 2016	78.31	78.78	77.49	77.82
4538	NYSE	ARE	Tue, Jan 26, 2016	77.72	79.02	77.72	78.67
4537	NYSE	ARE	Mon, Jan 25, 2016	78.26	79.40	77.35	77.47
4536	NYSE	ARE	Fri, Jan 22, 2016	77.31	78.51	77.15	78.30
4535	NYSE	ARE	Thu, Jan 21, 2016	76.94	77.64	76.30	76.42
4534	NYSE	ARE	Wed, Jan 20, 2016	79.41	79.49	74.96	76.45
4533	NYSE	ARE	Tue, Jan 19, 2016	88.92	82.75	80.00	80.37
4532	NYSE	ARE	Fri, Jan 15, 2016	79.92	80.63	79.35	80.16
4531	NYSE	ARE	Thu, Jan 14, 2016	81.45	81.87	80.23	81.01
4530	NYSE	ARE	Wed, Jan 13, 2016	83.71	84.08	81.16	81.28
4529	NYSE	ARE	Tue, Jan 12, 2016	84.99	85.00	83.05	83.54
4528	NYSE	ARE	Mon, Jan 11, 2016	85.55	86.14	84.43	84.50
4527	NYSE	ARE	Fri, Jan 8, 2016	87.13	87.63	85.51	85.57
4526	NYSE	ARE	Thu, Jan 7, 2016	88.09	88.82	86.76	86.76
4525	NYSE	ARE	Wed, Jan 6, 2016	89.71	90.53	89.29	89.73
4524	NYSE	ARE	Tue, Jan 5, 2016	89.22	90.73	89.13	90.34
4523	NYSE	ARE	Mon, Jan 4, 2016	89.67	89.71	88.46	89.11
4522	NYSE	ARE	Thu, Dec 31, 2015	91.45	91.75	90.33	90.36
4521	NYSE	ARE	Wed, Dec 30, 2015	91.91	92.33	91.19	91.39
4520	NYSE	ARE	Tue, Dec 29, 2015	91.41	92.75	91.20	92.00
4519	NYSE	ARE	Mon, Dec 28, 2015	90.83	91.82	90.48	91.76
4518	NYSE	ARE	Thu, Dec 24, 2015	91.25	91.45	90.29	90.98
4517	NYSE	ARE	Wed, Dec 23, 2015	91.25	91.48	90.65	91.18
4516	NYSE	ARE	Tue, Dec 22, 2015	91.47	91.74	90.84	90.95
4515	NYSE	ARE	Mon, Dec 21, 2015	91.19	91.25	90.46	91.24
4514	NYSE	ARE	Fri, Dec 18, 2015	90.97	91.08	89.50	90.50
4513	NYSE	ARE	Thu, Dec 17, 2015	91.14	92.02	90.64	90.86
4512	NYSE	ARE	Wed, Dec 16, 2015	90.01	91.21	89.82	90.96
4511	NYSE	ARE	Tue, Dec 15, 2015	89.23	90.26	88.80	89.65
4510	NYSE	ARE	Mon, Dec 14, 2015	88.54	88.99	87.67	88.73
4509	NYSE	ARE	Fri, Dec 11, 2015	88.36	89.08	88.08	88.75
4508	NYSE	ARE	Thu, Dec 10, 2015	89.27	89.66	88.48	88.71
4507	NYSE	ARE	Wed, Dec 9, 2015	89.98	90.75	88.85	89.23
4506	NYSE	ARE	Tue, Dec 8, 2015	90.00	90.74	89.55	90.43
4505	NYSE	ARE	Mon, Dec 7, 2015	90.67	90.87	89.64	90.03
4504	NYSE	ARE	Fri, Dec 4, 2015	89.57	91.13	89.57	90.79
4503	NYSE	ARE	Thu, Dec 3, 2015	90.83	91.57	89.05	89.34
4502	NYSE	ARE	Wed, Dec 2, 2015	92.74	93.00	90.82	91.02
4501	NYSE	ARE	Tue, Dec 1, 2015	92.09	93.14	91.64	93.05
4500	NYSE	ARE	Mon, Nov 30, 2015	92.68	92.81	91.63	92.09
4499	NYSE	ARE	Fri, Nov 27, 2015	91.62	92.58	91.32	92.47
4498	NYSE	ARE	Wed, Nov 25, 2015	91.66	91.84	91.12	91.51
4497	NYSE	ARE	Tue, Nov 24, 2015	90.72	92.10	90.61	91.44
4496	NYSE	ARE	Mon, Nov 23, 2015	90.93	92.12	90.87	91.49
4495	NYSE	ARE	Fri, Nov 20, 2015	90.71	91.40	90.28	91.10
4494	NYSE	ARE	Thu, Nov 19, 2015	89.53	90.56	88.98	90.41
4493	NYSE	ARE	Wed, Nov 18, 2015	88.68	89.36	88.00	89.31
4492	NYSE	ARE	Tue, Nov 17, 2015	88.19	89.24	88.19	88.44
4491	NYSE	ARE	Mon, Nov 16, 2015	87.46	88.67	87.31	88.67
4490	NYSE	ARE	Fri, Nov 13, 2015	88.93	89.01	87.31	87.49
4489	NYSE	ARE	Thu, Nov 12, 2015	88.92	89.84	88.36	88.75
4488	NYSE	ARE	Wed, Nov 11, 2015	89.17	89.64	88.62	89.11
4487	NYSE	ARE	Tue, Nov 10, 2015	87.50	88.88	87.25	88.81
4486	NYSE	ARE	Mon, Nov 9, 2015	88.44	88.44	87.08	87.60
4485	NYSE	ARE	Fri, Nov 6, 2015	91.59	91.78	88.70	89.39
4484	NYSE	ARE	Thu, Nov 5, 2015	91.51	93.01	90.93	92.69
4483	NYSE	ARE	Wed, Nov 4, 2015	91.12	91.61	90.53	91.16
4482	NYSE	ARE	Tue, Nov 3, 2015	90.44	91.39	88.70	91.24
4481	NYSE	ARE	Mon, Nov 2, 2015	89.59	91.49	89.23	91.41
4480	NYSE	ARE	Fri, Oct 30, 2015	90.37	90.91	89.48	89.74
4479	NYSE	ARE	Thu, Oct 29, 2015	90.42	92.05	89.68	90.31
4478	NYSE	ARE	Wed, Oct 28, 2015	89.82	90.46	88.24	90.42
4477	NYSE	ARE	Tue, Oct 27, 2015	89.19	89.78	88.86	89.53
4476	NYSE	ARE	Mon, Oct 26, 2015	90.66	90.87	88.96	89.19
4475	NYSE	ARE	Fri, Oct 23, 2015	90.32	91.08	89.88	90.40
4474	NYSE	ARE	Thu, Oct 22, 2015	94.43	95.03	90.64	90.65
4473	NYSE	ARE	Wed, Oct 21, 2015	94.97	95.37	93.51	93.99
4472	NYSE	ARE	Tue, Oct 20, 2015	94.38	96.86	93.99	94.36
4471	NYSE	ARE	Mon, Oct 19, 2015	93.06	94.48	92.50	94.41
4470	NYSE	ARE	Fri, Oct 16, 2015	92.43	93.36	92.06	93.04
4469	NYSE	ARE	Thu, Oct 15, 2015	91.94	94.19	91.87	92.43
4468	NYSE	ARE	Wed, Oct 14, 2015	92.48	92.88	91.80	91.95
4467	NYSE	ARE	Tue, Oct 13, 2015	91.25	92.32	90.33	92.25
4466	NYSE	ARE	Mon, Oct 12, 2015	90.17	90.83	90.12	90.40
4465	NYSE	ARE	Fri, Oct 9, 2015	90.89	91.78	89.40	89.94
4464	NYSE	ARE	Thu, Oct 8, 2015	89.59	91.26	89.25	90.73
4463	NYSE	ARE	Wed, Oct 7, 2015	87.59	88.75	87.59	88.38
4462	NYSE	ARE	Tue, Oct 6, 2015	87.48	88.11	87.07	87.63
4461	NYSE	ARE	Mon, Oct 5, 2015	86.29	87.75	84.12	87.66
4460	NYSE	ARE	Fri, Oct 2, 2015	84.20	85.66	83.92	85.66
4459	NYSE	ARE	Thu, Oct 1, 2015	84.99	85.20	83.95	84.49
4458	NYSE	ARE	Wed, Sep 30, 2015	86.06	86.28	84.23	84.67
4457	NYSE	ARE	Tue, Sep 29, 2015	85.46	86.04	84.77	85.62
4456	NYSE	ARE	Mon, Sep 28, 2015	87.06	87.97	84.69	85.45
4455	NYSE	ARE	Fri, Sep 25, 2015	88.48	89.78	87.81	87.91
4454	NYSE	ARE	Thu, Sep 24, 2015	89.44	89.90	88.14	88.74
4453	NYSE	ARE	Wed, Sep 23, 2015	87.76	90.21	87.71	89.55
4452	NYSE	ARE	Tue, Sep 22, 2015	88.71	89.30	87.26	87.31
4451	NYSE	ARE	Mon, Sep 21, 2015	88.86	90.24	88.86	89.35
4450	NYSE	ARE	Fri, Sep 18, 2015	88.68	90.23	88.48	88.92
4449	NYSE	ARE	Thu, Sep 17, 2015	88.88	90.83	87.91	89.55
4448	NYSE	ARE	Wed, Sep 16, 2015	87.53	89.17	87.53	88.79
4447	NYSE	ARE	Tue, Sep 15, 2015	86.67	87.74	86.02	87.66
4446	NYSE	ARE	Mon, Sep 14, 2015	86.53	86.67	85.72	86.58
4445	NYSE	ARE	Fri, Sep 11, 2015	84.33	86.26	84.00	86.23
4444	NYSE	ARE	Thu, Sep 10, 2015	84.05	85.29	83.83	84.38
4443	NYSE	ARE	Wed, Sep 9, 2015	85.31	85.31	83.93	84.22
4442	NYSE	ARE	Tue, Sep 8, 2015	84.52	85.06	83.41	84.45
4441	NYSE	ARE	Fri, Sep 4, 2015	84.62	84.62	82.91	83.40
4440	NYSE	ARE	Thu, Sep 3, 2015	85.59	86.40	85.07	85.40
4439	NYSE	ARE	Wed, Sep 2, 2015	84.85	85.45	84.33	85.34
4438	NYSE	ARE	Tue, Sep 1, 2015	84.82	85.50	83.71	84.24
4437	NYSE	ARE	Mon, Aug 31, 2015	88.40	88.61	85.86	85.99
4436	NYSE	ARE	Fri, Aug 28, 2015	88.38	88.93	87.52	88.44
4435	NYSE	ARE	Thu, Aug 27, 2015	88.50	89.08	87.09	88.28
4434	NYSE	ARE	Wed, Aug 26, 2015	87.44	87.88	85.83	87.55
4433	NYSE	ARE	Tue, Aug 25, 2015	89.97	90.40	85.57	85.87
4432	NYSE	ARE	Mon, Aug 24, 2015	89.91	91.54	88.12	88.18
4431	NYSE	ARE	Fri, Aug 21, 2015	93.87	94.11	92.22	92.23
4430	NYSE	ARE	Thu, Aug 20, 2015	94.34	95.21	93.34	94.46
4429	NYSE	ARE	Wed, Aug 19, 2015	94.10	95.05	93.76	94.56
4428	NYSE	ARE	Tue, Aug 18, 2015	94.45	95.13	94.06	94.87
4427	NYSE	ARE	Mon, Aug 17, 2015	93.76	94.80	93.29	94.79
4426	NYSE	ARE	Fri, Aug 14, 2015	91.95	93.86	91.53	93.76
4425	NYSE	ARE	Thu, Aug 13, 2015	91.66	92.81	90.79	92.27
4424	NYSE	ARE	Wed, Aug 12, 2015	92.19	92.33	91.04	92.20
4423	NYSE	ARE	Tue, Aug 11, 2015	92.03	93.54	91.32	92.44
4422	NYSE	ARE	Mon, Aug 10, 2015	92.88	92.99	91.73	92.16
4421	NYSE	ARE	Fri, Aug 7, 2015	92.22	92.70	91.45	92.61
4420	NYSE	ARE	Thu, Aug 6, 2015	92.55	92.81	90.83	92.22
4419	NYSE	ARE	Wed, Aug 5, 2015	93.54	94.13	91.98	92.55
4418	NYSE	ARE	Tue, Aug 4, 2015	93.59	94.43	93.13	93.36
4417	NYSE	ARE	Mon, Aug 3, 2015	92.87	94.21	92.87	94.19
4416	NYSE	ARE	Fri, Jul 31, 2015	93.34	93.97	92.62	92.71
4415	NYSE	ARE	Thu, Jul 30, 2015	93.43	93.80	92.23	92.60
4414	NYSE	ARE	Wed, Jul 29, 2015	92.64	93.77	91.91	93.59
4413	NYSE	ARE	Tue, Jul 28, 2015	91.51	93.50	91.00	92.64
4412	NYSE	ARE	Mon, Jul 27, 2015	92.81	93.38	92.33	92.64
4411	NYSE	ARE	Fri, Jul 24, 2015	91.75	93.01	91.60	92.51
4410	NYSE	ARE	Thu, Jul 23, 2015	93.39	93.39	91.37	91.87
4409	NYSE	ARE	Wed, Jul 22, 2015	92.08	93.32	92.08	93.12
4408	NYSE	ARE	Tue, Jul 21, 2015	92.08	92.64	91.68	92.16
4407	NYSE	ARE	Mon, Jul 20, 2015	91.75	92.48	91.47	92.03
4406	NYSE	ARE	Fri, Jul 17, 2015	92.58	92.82	91.74	91.82
4405	NYSE	ARE	Thu, Jul 16, 2015	91.64	92.60	91.64	92.41
4404	NYSE	ARE	Wed, Jul 15, 2015	90.99	91.81	90.61	91.48
4403	NYSE	ARE	Tue, Jul 14, 2015	91.03	91.60	90.25	91.28
4402	NYSE	ARE	Mon, Jul 13, 2015	90.79	92.46	90.41	90.86
4401	NYSE	ARE	Fri, Jul 10, 2015	90.20	91.27	90.19	90.65
4400	NYSE	ARE	Thu, Jul 9, 2015	91.16	91.30	90.08	90.08
4399	NYSE	ARE	Wed, Jul 8, 2015	90.40	91.24	90.35	90.98
4398	NYSE	ARE	Tue, Jul 7, 2015	90.06	91.67	89.91	91.01
4397	NYSE	ARE	Mon, Jul 6, 2015	88.81	90.28	88.73	89.74
4396	NYSE	ARE	Thu, Jul 2, 2015	89.94	90.46	88.61	88.86
4395	NYSE	ARE	Wed, Jul 1, 2015	87.93	88.94	86.78	88.90
4394	NYSE	ARE	Tue, Jun 30, 2015	87.84	88.40	86.84	87.46
4393	NYSE	ARE	Mon, Jun 29, 2015	88.25	89.53	87.34	87.34
4392	NYSE	ARE	Fri, Jun 26, 2015	89.09	89.13	88.20	88.67
4391	NYSE	ARE	Thu, Jun 25, 2015	90.00	90.56	88.83	88.92
4390	NYSE	ARE	Wed, Jun 24, 2015	91.57	91.77	90.17	90.19
4389	NYSE	ARE	Tue, Jun 23, 2015	92.33	93.46	91.37	91.62
4388	NYSE	ARE	Mon, Jun 22, 2015	93.32	93.83	92.37	92.50
4387	NYSE	ARE	Fri, Jun 19, 2015	93.02	93.55	92.39	93.23
4386	NYSE	ARE	Thu, Jun 18, 2015	92.71	94.06	92.37	93.30
4385	NYSE	ARE	Wed, Jun 17, 2015	92.11	92.80	91.32	92.70
4384	NYSE	ARE	Tue, Jun 16, 2015	91.20	92.22	90.91	91.83
4383	NYSE	ARE	Mon, Jun 15, 2015	91.16	91.44	90.61	91.22
4382	NYSE	ARE	Fri, Jun 12, 2015	91.57	92.35	90.02	91.21
4381	NYSE	ARE	Thu, Jun 11, 2015	90.86	92.52	90.50	91.90
4380	NYSE	ARE	Wed, Jun 10, 2015	89.93	91.31	89.56	90.29
4379	NYSE	ARE	Tue, Jun 9, 2015	90.49	90.81	89.79	89.90
4378	NYSE	ARE	Mon, Jun 8, 2015	90.07	90.92	89.06	90.62
4377	NYSE	ARE	Fri, Jun 5, 2015	90.40	90.83	89.79	89.98
4376	NYSE	ARE	Thu, Jun 4, 2015	91.37	92.08	90.96	91.63
4375	NYSE	ARE	Wed, Jun 3, 2015	92.68	92.68	91.43	91.48
4374	NYSE	ARE	Tue, Jun 2, 2015	93.28	93.41	92.22	92.92
4373	NYSE	ARE	Mon, Jun 1, 2015	92.94	94.32	92.61	93.60
4372	NYSE	ARE	Fri, May 29, 2015	94.43	94.60	92.50	92.73
4371	NYSE	ARE	Thu, May 28, 2015	94.48	94.78	93.80	94.43
4370	NYSE	ARE	Wed, May 27, 2015	93.36	94.70	93.36	94.48
4369	NYSE	ARE	Tue, May 26, 2015	93.19	93.37	92.45	93.33
4368	NYSE	ARE	Fri, May 22, 2015	93.38	94.33	92.97	93.48
4367	NYSE	ARE	Thu, May 21, 2015	94.55	95.12	93.40	93.74
4366	NYSE	ARE	Wed, May 20, 2015	94.58	95.27	94.08	94.63
4365	NYSE	ARE	Tue, May 19, 2015	94.29	94.96	93.78	94.53
4364	NYSE	ARE	Mon, May 18, 2015	93.62	94.71	93.39	94.53
4363	NYSE	ARE	Fri, May 15, 2015	93.64	94.46	93.06	94.31
4362	NYSE	ARE	Thu, May 14, 2015	91.69	93.34	91.42	93.31
4361	NYSE	ARE	Wed, May 13, 2015	92.65	93.26	91.22	91.40
4360	NYSE	ARE	Tue, May 12, 2015	91.12	92.73	90.32	92.64
4359	NYSE	ARE	Mon, May 11, 2015	93.34	93.65	91.28	91.50
4358	NYSE	ARE	Fri, May 8, 2015	93.18	94.80	93.06	93.66
4357	NYSE	ARE	Thu, May 7, 2015	90.51	92.10	90.10	91.96
4356	NYSE	ARE	Wed, May 6, 2015	90.94	91.84	89.61	90.51
4355	NYSE	ARE	Tue, May 5, 2015	93.02	93.85	90.51	90.93
4354	NYSE	ARE	Mon, May 4, 2015	93.69	94.20	93.04	93.29
4353	NYSE	ARE	Fri, May 1, 2015	92.45	93.65	92.42	93.38
4352	NYSE	ARE	Thu, Apr 30, 2015	92.50	92.56	91.08	92.38
4351	NYSE	ARE	Wed, Apr 29, 2015	92.91	93.33	91.84	92.05
4350	NYSE	ARE	Tue, Apr 28, 2015	93.40	94.63	92.95	93.96
4349	NYSE	ARE	Mon, Apr 27, 2015	94.48	94.89	93.50	93.61
4348	NYSE	ARE	Fri, Apr 24, 2015	94.00	95.02	93.63	94.26
4347	NYSE	ARE	Thu, Apr 23, 2015	93.60	94.28	93.20	94.01
4346	NYSE	ARE	Wed, Apr 22, 2015	93.69	94.17	93.32	93.54
4345	NYSE	ARE	Tue, Apr 21, 2015	93.46	94.24	93.45	93.78
4344	NYSE	ARE	Mon, Apr 20, 2015	92.95	93.85	92.55	93.01
4343	NYSE	ARE	Fri, Apr 17, 2015	92.93	93.41	91.76	92.88
4342	NYSE	ARE	Thu, Apr 16, 2015	92.70	93.52	92.24	93.16
4341	NYSE	ARE	Wed, Apr 15, 2015	93.91	94.47	93.04	93.11
4340	NYSE	ARE	Tue, Apr 14, 2015	94.84	95.50	93.55	93.58
4339	NYSE	ARE	Mon, Apr 13, 2015	94.80	95.43	94.42	94.42
4338	NYSE	ARE	Fri, Apr 10, 2015	95.08	95.84	94.63	95.01
4337	NYSE	ARE	Thu, Apr 9, 2015	95.90	95.93	94.05	94.27
4336	NYSE	ARE	Wed, Apr 8, 2015	95.94	96.45	95.85	96.11
4335	NYSE	ARE	Tue, Apr 7, 2015	97.60	97.82	95.75	95.75
4334	NYSE	ARE	Mon, Apr 6, 2015	97.10	97.79	96.94	97.64
4333	NYSE	ARE	Thu, Apr 2, 2015	96.61	97.78	96.54	96.94
4332	NYSE	ARE	Wed, Apr 1, 2015	98.08	98.39	96.61	96.78
4331	NYSE	ARE	Tue, Mar 31, 2015	98.83	99.40	97.77	98.04
4330	NYSE	ARE	Mon, Mar 30, 2015	97.74	99.10	97.53	98.89
4329	NYSE	ARE	Fri, Mar 27, 2015	97.24	97.69	96.60	97.40
4328	NYSE	ARE	Thu, Mar 26, 2015	98.97	99.52	97.48	97.57
4327	NYSE	ARE	Wed, Mar 25, 2015	101.18	101.66	99.02	99.23
4326	NYSE	ARE	Tue, Mar 24, 2015	102.06	102.17	101.08	101.09
4325	NYSE	ARE	Mon, Mar 23, 2015	102.14	102.96	101.56	101.93
4324	NYSE	ARE	Fri, Mar 20, 2015	99.90	102.65	99.28	102.42
4323	NYSE	ARE	Thu, Mar 19, 2015	98.99	100.00	98.54	99.48
4322	NYSE	ARE	Wed, Mar 18, 2015	97.70	99.65	96.81	99.40
4321	NYSE	ARE	Tue, Mar 17, 2015	97.26	98.02	96.85	97.69
4320	NYSE	ARE	Mon, Mar 16, 2015	97.22	98.36	96.38	97.43
4319	NYSE	ARE	Fri, Mar 13, 2015	97.47	97.47	96.04	96.77
4318	NYSE	ARE	Thu, Mar 12, 2015	95.83	97.47	95.66	97.46
4317	NYSE	ARE	Wed, Mar 11, 2015	94.10	95.15	94.02	94.94
4316	NYSE	ARE	Tue, Mar 10, 2015	95.05	95.64	94.07	94.14
4315	NYSE	ARE	Mon, Mar 9, 2015	95.02	95.55	94.39	95.39
4314	NYSE	ARE	Fri, Mar 6, 2015	96.34	96.34	94.25	94.74
4313	NYSE	ARE	Thu, Mar 5, 2015	97.42	98.76	97.05	97.83
4312	NYSE	ARE	Wed, Mar 4, 2015	97.21	97.97	96.50	97.09
4311	NYSE	ARE	Tue, Mar 3, 2015	97.00	97.96	95.89	97.52
4310	NYSE	ARE	Mon, Mar 2, 2015	96.17	97.80	96.12	97.41
4309	NYSE	ARE	Fri, Feb 27, 2015	95.20	96.23	94.74	95.91
4308	NYSE	ARE	Thu, Feb 26, 2015	95.66	96.12	94.50	95.04
4307	NYSE	ARE	Wed, Feb 25, 2015	95.74	97.34	95.70	96.14
4306	NYSE	ARE	Tue, Feb 24, 2015	97.01	97.39	95.08	95.70
4305	NYSE	ARE	Mon, Feb 23, 2015	96.23	97.47	96.19	97.40
4304	NYSE	ARE	Fri, Feb 20, 2015	94.85	96.37	94.75	96.09
4303	NYSE	ARE	Thu, Feb 19, 2015	96.10	96.20	94.41	94.76
4302	NYSE	ARE	Wed, Feb 18, 2015	94.75	96.29	94.00	96.28
4301	NYSE	ARE	Tue, Feb 17, 2015	94.89	95.62	94.27	94.66
4300	NYSE	ARE	Fri, Feb 13, 2015	96.07	96.07	94.50	94.90
4299	NYSE	ARE	Thu, Feb 12, 2015	94.86	96.37	94.49	96.19
4298	NYSE	ARE	Wed, Feb 11, 2015	94.89	95.41	94.25	94.83
4297	NYSE	ARE	Tue, Feb 10, 2015	94.41	95.00	93.48	94.77
4296	NYSE	ARE	Mon, Feb 9, 2015	94.23	94.98	93.80	94.35
4295	NYSE	ARE	Fri, Feb 6, 2015	96.59	96.59	93.62	94.27
4294	NYSE	ARE	Thu, Feb 5, 2015	96.47	97.04	96.34	96.89
4293	NYSE	ARE	Wed, Feb 4, 2015	96.72	97.13	95.49	96.19
4292	NYSE	ARE	Tue, Feb 3, 2015	97.17	98.31	95.54	97.02
4291	NYSE	ARE	Mon, Feb 2, 2015	97.56	97.87	95.28	96.95
4290	NYSE	ARE	Fri, Jan 30, 2015	99.18	99.21	97.47	97.52
4289	NYSE	ARE	Thu, Jan 29, 2015	99.22	99.32	98.22	99.32
4288	NYSE	ARE	Wed, Jan 28, 2015	99.74	100.55	98.67	98.95
4287	NYSE	ARE	Tue, Jan 27, 2015	99.95	100.41	99.05	99.29
4286	NYSE	ARE	Mon, Jan 26, 2015	98.35	100.11	98.09	100.09
4285	NYSE	ARE	Fri, Jan 23, 2015	98.34	99.04	97.94	98.40
4284	NYSE	ARE	Thu, Jan 22, 2015	96.66	98.17	96.05	98.16
4283	NYSE	ARE	Wed, Jan 21, 2015	95.53	95.97	95.04	95.96
4282	NYSE	ARE	Tue, Jan 20, 2015	96.68	97.30	95.17	95.53
4281	NYSE	ARE	Fri, Jan 16, 2015	95.29	96.82	94.98	96.70
4280	NYSE	ARE	Thu, Jan 15, 2015	95.39	95.50	94.58	95.25
4279	NYSE	ARE	Wed, Jan 14, 2015	93.90	94.93	93.37	94.84
4278	NYSE	ARE	Tue, Jan 13, 2015	93.75	95.04	93.66	94.28
4277	NYSE	ARE	Mon, Jan 12, 2015	93.77	94.58	93.35	93.97
4276	NYSE	ARE	Fri, Jan 9, 2015	92.86	94.03	89.75	93.36
4275	NYSE	ARE	Thu, Jan 8, 2015	92.57	93.85	92.43	93.63
4274	NYSE	ARE	Wed, Jan 7, 2015	91.55	92.57	90.69	92.57
4273	NYSE	ARE	Tue, Jan 6, 2015	90.65	91.56	90.25	91.33
4272	NYSE	ARE	Mon, Jan 5, 2015	89.31	91.17	89.15	90.87
4271	NYSE	ARE	Fri, Jan 2, 2015	89.11	89.88	88.54	89.79
4270	NYSE	ARE	Wed, Dec 31, 2014	89.83	90.55	88.65	88.74
4269	NYSE	ARE	Tue, Dec 30, 2014	89.46	90.19	89.38	89.71
4268	NYSE	ARE	Mon, Dec 29, 2014	89.09	90.13	88.97	89.78
4267	NYSE	ARE	Fri, Dec 26, 2014	89.57	90.13	89.56	89.78
4266	NYSE	ARE	Wed, Dec 24, 2014	89.48	89.90	89.11	89.23
4265	NYSE	ARE	Tue, Dec 23, 2014	90.19	90.36	89.33	89.46
4264	NYSE	ARE	Mon, Dec 22, 2014	88.85	89.98	88.64	89.90
4263	NYSE	ARE	Fri, Dec 19, 2014	88.76	89.38	88.25	88.45
4262	NYSE	ARE	Thu, Dec 18, 2014	89.12	89.27	88.50	88.86
4261	NYSE	ARE	Wed, Dec 17, 2014	87.47	88.56	86.79	88.42
4260	NYSE	ARE	Tue, Dec 16, 2014	86.77	87.77	86.13	87.27
4259	NYSE	ARE	Mon, Dec 15, 2014	88.09	88.26	86.47	86.76
4258	NYSE	ARE	Fri, Dec 12, 2014	88.71	89.52	87.86	87.94
4257	NYSE	ARE	Thu, Dec 11, 2014	89.58	89.64	89.06	89.15
4256	NYSE	ARE	Wed, Dec 10, 2014	90.24	90.47	88.71	88.97
4255	NYSE	ARE	Tue, Dec 9, 2014	89.61	91.49	89.09	90.19
4254	NYSE	ARE	Mon, Dec 8, 2014	87.84	89.72	87.63	89.70
4253	NYSE	ARE	Fri, Dec 5, 2014	87.82	88.39	87.06	88.13
4252	NYSE	ARE	Thu, Dec 4, 2014	86.85	88.30	86.05	88.12
4251	NYSE	ARE	Wed, Dec 3, 2014	86.40	86.91	86.22	86.39
4250	NYSE	ARE	Tue, Dec 2, 2014	85.54	86.82	85.15	86.57
4249	NYSE	ARE	Mon, Dec 1, 2014	85.49	86.39	85.20	85.88
4248	NYSE	ARE	Fri, Nov 28, 2014	85.89	86.60	85.55	85.92
4247	NYSE	ARE	Wed, Nov 26, 2014	83.99	85.76	83.99	85.68
4246	NYSE	ARE	Tue, Nov 25, 2014	84.05	84.21	83.52	83.99
4245	NYSE	ARE	Mon, Nov 24, 2014	82.56	84.05	82.45	84.00
4244	NYSE	ARE	Fri, Nov 21, 2014	81.84	82.55	81.83	82.20
4243	NYSE	ARE	Thu, Nov 20, 2014	81.90	82.22	81.49	81.58
4242	NYSE	ARE	Wed, Nov 19, 2014	82.97	83.16	82.41	82.57
4241	NYSE	ARE	Tue, Nov 18, 2014	83.10	83.17	82.51	83.12
4240	NYSE	ARE	Mon, Nov 17, 2014	82.47	83.05	82.41	82.94
4239	NYSE	ARE	Fri, Nov 14, 2014	83.08	83.43	82.16	82.32
4238	NYSE	ARE	Thu, Nov 13, 2014	82.99	83.40	82.83	83.25
4237	NYSE	ARE	Wed, Nov 12, 2014	83.32	83.53	82.62	82.75
4236	NYSE	ARE	Tue, Nov 11, 2014	83.78	84.14	82.91	83.48
4235	NYSE	ARE	Mon, Nov 10, 2014	82.25	83.80	82.25	83.74
4234	NYSE	ARE	Fri, Nov 7, 2014	82.49	82.93	81.95	82.38
4233	NYSE	ARE	Thu, Nov 6, 2014	82.91	83.36	82.24	82.47
4232	NYSE	ARE	Wed, Nov 5, 2014	83.70	84.05	82.80	83.11
4231	NYSE	ARE	Tue, Nov 4, 2014	83.89	84.23	82.75	83.37
4230	NYSE	ARE	Mon, Nov 3, 2014	83.24	83.82	82.57	83.79
4229	NYSE	ARE	Fri, Oct 31, 2014	82.36	83.46	82.32	83.00
4228	NYSE	ARE	Thu, Oct 30, 2014	81.62	82.52	81.38	82.49
4227	NYSE	ARE	Wed, Oct 29, 2014	82.22	82.42	81.44	81.87
4226	NYSE	ARE	Tue, Oct 28, 2014	82.61	82.67	81.86	82.32
4225	NYSE	ARE	Mon, Oct 27, 2014	82.14	82.65	81.97	82.39
4224	NYSE	ARE	Fri, Oct 24, 2014	82.46	82.90	81.66	82.21
4223	NYSE	ARE	Thu, Oct 23, 2014	82.42	82.77	81.98	82.52
4222	NYSE	ARE	Wed, Oct 22, 2014	81.67	82.45	81.55	81.89
4221	NYSE	ARE	Tue, Oct 21, 2014	81.06	81.72	80.74	81.69
4220	NYSE	ARE	Mon, Oct 20, 2014	80.07	80.80	79.82	80.74
4219	NYSE	ARE	Fri, Oct 17, 2014	81.00	81.00	79.21	80.06
4218	NYSE	ARE	Thu, Oct 16, 2014	79.56	80.44	78.64	80.29
4217	NYSE	ARE	Wed, Oct 15, 2014	79.60	80.61	78.52	79.99
4216	NYSE	ARE	Tue, Oct 14, 2014	78.55	80.43	78.31	79.95
4215	NYSE	ARE	Mon, Oct 13, 2014	77.61	78.56	77.21	78.31
4214	NYSE	ARE	Fri, Oct 10, 2014	77.11	77.92	76.74	77.54
4213	NYSE	ARE	Thu, Oct 9, 2014	76.18	77.49	76.18	76.90
4212	NYSE	ARE	Wed, Oct 8, 2014	74.33	76.32	74.05	76.31
4211	NYSE	ARE	Tue, Oct 7, 2014	74.20	74.86	74.01	74.21
4210	NYSE	ARE	Mon, Oct 6, 2014	74.21	74.76	74.02	74.45
4209	NYSE	ARE	Fri, Oct 3, 2014	74.33	74.48	73.59	74.13
4208	NYSE	ARE	Thu, Oct 2, 2014	74.00	74.50	73.44	73.92
4207	NYSE	ARE	Wed, Oct 1, 2014	73.67	74.32	73.53	74.16
4206	NYSE	ARE	Tue, Sep 30, 2014	74.75	74.80	73.73	73.75
4205	NYSE	ARE	Mon, Sep 29, 2014	74.52	74.58	73.69	74.58
4204	NYSE	ARE	Fri, Sep 26, 2014	73.33	74.44	72.91	74.34
4203	NYSE	ARE	Thu, Sep 25, 2014	73.76	74.13	73.37	74.00
4202	NYSE	ARE	Wed, Sep 24, 2014	73.38	74.05	73.08	73.81
4201	NYSE	ARE	Tue, Sep 23, 2014	74.26	74.39	73.39	73.40
4200	NYSE	ARE	Mon, Sep 22, 2014	75.18	75.23	74.35	74.38
4199	NYSE	ARE	Fri, Sep 19, 2014	75.42	75.80	75.18	75.18
4198	NYSE	ARE	Thu, Sep 18, 2014	76.33	76.37	75.16	75.31
4197	NYSE	ARE	Wed, Sep 17, 2014	76.68	77.35	76.11	76.28
4196	NYSE	ARE	Tue, Sep 16, 2014	76.08	76.69	75.92	76.38
4195	NYSE	ARE	Mon, Sep 15, 2014	76.57	77.09	76.00	76.24
4194	NYSE	ARE	Fri, Sep 12, 2014	78.56	78.57	76.14	76.61
4193	NYSE	ARE	Thu, Sep 11, 2014	78.29	78.92	78.08	78.80
4192	NYSE	ARE	Wed, Sep 10, 2014	78.83	79.06	78.15	78.22
4191	NYSE	ARE	Tue, Sep 9, 2014	79.63	79.63	79.03	79.03
4190	NYSE	ARE	Mon, Sep 8, 2014	79.63	80.13	79.62	79.77
4189	NYSE	ARE	Fri, Sep 5, 2014	79.47	80.23	79.19	79.88
4188	NYSE	ARE	Thu, Sep 4, 2014	79.53	79.86	79.19	79.42
4187	NYSE	ARE	Wed, Sep 3, 2014	79.39	79.64	79.23	79.59
4186	NYSE	ARE	Tue, Sep 2, 2014	79.21	79.54	78.82	79.12
4185	NYSE	ARE	Fri, Aug 29, 2014	78.83	79.18	78.72	79.06
4184	NYSE	ARE	Thu, Aug 28, 2014	78.91	79.17	78.53	78.82
4183	NYSE	ARE	Wed, Aug 27, 2014	79.18	79.25	78.76	78.93
4182	NYSE	ARE	Tue, Aug 26, 2014	78.93	79.29	78.88	78.95
4181	NYSE	ARE	Mon, Aug 25, 2014	79.71	80.00	78.66	78.95
4180	NYSE	ARE	Fri, Aug 22, 2014	80.01	80.37	79.07	79.31
4179	NYSE	ARE	Thu, Aug 21, 2014	80.48	80.65	79.75	80.20
4178	NYSE	ARE	Wed, Aug 20, 2014	79.87	80.49	79.27	80.30
4177	NYSE	ARE	Tue, Aug 19, 2014	79.79	79.87	79.18	79.75
4176	NYSE	ARE	Mon, Aug 18, 2014	78.53	79.58	78.43	79.55
4175	NYSE	ARE	Fri, Aug 15, 2014	78.79	78.79	77.87	78.08
4174	NYSE	ARE	Thu, Aug 14, 2014	78.31	78.91	78.22	78.39
4173	NYSE	ARE	Wed, Aug 13, 2014	77.98	78.78	77.98	78.59
4172	NYSE	ARE	Tue, Aug 12, 2014	77.87	78.05	77.47	77.88
4171	NYSE	ARE	Mon, Aug 11, 2014	77.89	78.11	77.48	77.65
4170	NYSE	ARE	Fri, Aug 8, 2014	77.30	77.67	76.82	77.63
4169	NYSE	ARE	Thu, Aug 7, 2014	77.59	77.89	76.98	77.28
4168	NYSE	ARE	Wed, Aug 6, 2014	76.98	77.77	76.96	77.57
4167	NYSE	ARE	Tue, Aug 5, 2014	77.71	77.84	76.86	77.12
4166	NYSE	ARE	Mon, Aug 4, 2014	78.14	78.14	77.15	77.81
4165	NYSE	ARE	Fri, Aug 1, 2014	78.45	78.96	78.04	78.07
4164	NYSE	ARE	Thu, Jul 31, 2014	77.22	79.08	76.98	78.60
4163	NYSE	ARE	Wed, Jul 30, 2014	79.01	79.01	77.83	78.48
4162	NYSE	ARE	Tue, Jul 29, 2014	79.09	79.25	77.66	78.50
4161	NYSE	ARE	Mon, Jul 28, 2014	78.84	79.44	78.60	79.28
4160	NYSE	ARE	Fri, Jul 25, 2014	79.16	79.40	78.81	78.87
4159	NYSE	ARE	Thu, Jul 24, 2014	79.43	79.73	79.08	79.32
4158	NYSE	ARE	Wed, Jul 23, 2014	79.45	79.54	79.18	79.25
4157	NYSE	ARE	Tue, Jul 22, 2014	79.02	79.44	78.83	79.40
4156	NYSE	ARE	Mon, Jul 21, 2014	78.55	78.78	78.11	78.69
4155	NYSE	ARE	Fri, Jul 18, 2014	77.69	78.68	77.69	78.67
4154	NYSE	ARE	Thu, Jul 17, 2014	77.89	78.24	77.65	77.69
4153	NYSE	ARE	Wed, Jul 16, 2014	78.41	78.47	77.64	78.20
4152	NYSE	ARE	Tue, Jul 15, 2014	78.30	78.43	77.68	78.22
4151	NYSE	ARE	Mon, Jul 14, 2014	78.21	78.37	77.61	78.16
4150	NYSE	ARE	Fri, Jul 11, 2014	78.04	78.15	77.61	77.98
4149	NYSE	ARE	Thu, Jul 10, 2014	77.09	78.13	77.04	77.87
4148	NYSE	ARE	Wed, Jul 9, 2014	77.52	77.96	76.94	77.49
4147	NYSE	ARE	Tue, Jul 8, 2014	77.48	77.65	77.22	77.54
4146	NYSE	ARE	Mon, Jul 7, 2014	77.08	77.65	77.07	77.35
4145	NYSE	ARE	Thu, Jul 3, 2014	77.69	77.71	76.98	77.36
4144	NYSE	ARE	Wed, Jul 2, 2014	77.58	78.09	77.08	77.90
4143	NYSE	ARE	Tue, Jul 1, 2014	77.89	78.15	77.15	77.83
4142	NYSE	ARE	Mon, Jun 30, 2014	76.91	77.65	76.76	77.64
4141	NYSE	ARE	Fri, Jun 27, 2014	76.28	77.08	75.74	77.06
4140	NYSE	ARE	Thu, Jun 26, 2014	76.43	76.43	75.90	76.32
4139	NYSE	ARE	Wed, Jun 25, 2014	76.98	77.37	76.82	77.13
4138	NYSE	ARE	Tue, Jun 24, 2014	76.86	77.15	76.58	76.94
4137	NYSE	ARE	Mon, Jun 23, 2014	77.04	77.40	76.73	76.78
4136	NYSE	ARE	Fri, Jun 20, 2014	77.49	77.59	76.48	76.94
4135	NYSE	ARE	Thu, Jun 19, 2014	77.52	77.83	77.20	77.50
4134	NYSE	ARE	Wed, Jun 18, 2014	76.83	77.52	76.75	77.37
4133	NYSE	ARE	Tue, Jun 17, 2014	76.66	77.16	76.42	76.86
4132	NYSE	ARE	Mon, Jun 16, 2014	76.75	77.14	76.21	76.56
4131	NYSE	ARE	Fri, Jun 13, 2014	77.10	77.30	76.31	76.73
4130	NYSE	ARE	Thu, Jun 12, 2014	76.25	76.98	75.74	76.91
4129	NYSE	ARE	Wed, Jun 11, 2014	76.60	76.94	76.10	76.40
4128	NYSE	ARE	Tue, Jun 10, 2014	77.07	77.34	76.37	76.65
4127	NYSE	ARE	Mon, Jun 9, 2014	77.81	78.07	76.96	77.18
4126	NYSE	ARE	Fri, Jun 6, 2014	78.38	78.69	77.60	77.78
4125	NYSE	ARE	Thu, Jun 5, 2014	77.13	78.36	76.90	78.30
4124	NYSE	ARE	Wed, Jun 4, 2014	76.86	77.19	76.52	77.02
4123	NYSE	ARE	Tue, Jun 3, 2014	76.86	77.15	76.42	76.99
4122	NYSE	ARE	Mon, Jun 2, 2014	75.92	77.08	75.81	76.89
4121	NYSE	ARE	Fri, May 30, 2014	75.45	76.28	75.27	76.09
4120	NYSE	ARE	Thu, May 29, 2014	75.02	75.53	74.71	75.47
4119	NYSE	ARE	Wed, May 28, 2014	74.79	74.93	74.18	74.86
4118	NYSE	ARE	Tue, May 27, 2014	75.24	75.31	74.26	74.85
4117	NYSE	ARE	Fri, May 23, 2014	74.85	75.41	74.49	75.20
4116	NYSE	ARE	Thu, May 22, 2014	74.97	75.29	74.53	74.61
4115	NYSE	ARE	Wed, May 21, 2014	75.36	75.64	74.76	74.98
4114	NYSE	ARE	Tue, May 20, 2014	75.58	76.02	75.06	75.17
4113	NYSE	ARE	Mon, May 19, 2014	76.05	76.30	75.46	75.66
4112	NYSE	ARE	Fri, May 16, 2014	75.27	75.99	74.97	75.98
4111	NYSE	ARE	Thu, May 15, 2014	75.05	75.44	74.29	75.43
4110	NYSE	ARE	Wed, May 14, 2014	75.08	75.52	74.42	75.24
4109	NYSE	ARE	Tue, May 13, 2014	75.37	76.07	74.68	75.00
4108	NYSE	ARE	Mon, May 12, 2014	75.19	75.64	74.90	75.29
4107	NYSE	ARE	Fri, May 9, 2014	74.80	75.25	74.49	74.97
4106	NYSE	ARE	Thu, May 8, 2014	74.73	75.66	74.60	74.74
4105	NYSE	ARE	Wed, May 7, 2014	74.89	75.44	74.22	74.77
4104	NYSE	ARE	Tue, May 6, 2014	73.00	74.69	73.00	74.68
4103	NYSE	ARE	Mon, May 5, 2014	73.96	74.50	73.83	74.25
4102	NYSE	ARE	Fri, May 2, 2014	73.47	74.67	73.44	74.30
4101	NYSE	ARE	Thu, May 1, 2014	73.76	73.86	72.89	73.57
4100	NYSE	ARE	Wed, Apr 30, 2014	73.53	73.86	73.19	73.82
4099	NYSE	ARE	Tue, Apr 29, 2014	73.90	74.15	73.08	73.48
4098	NYSE	ARE	Mon, Apr 28, 2014	73.55	73.95	73.03	73.68
4097	NYSE	ARE	Fri, Apr 25, 2014	73.55	73.97	73.20	73.37
4096	NYSE	ARE	Thu, Apr 24, 2014	73.91	74.17	73.42	74.01
4095	NYSE	ARE	Wed, Apr 23, 2014	73.65	74.01	73.27	73.59
4094	NYSE	ARE	Tue, Apr 22, 2014	73.58	73.85	72.98	73.61
4093	NYSE	ARE	Mon, Apr 21, 2014	73.22	73.96	73.00	73.43
4092	NYSE	ARE	Thu, Apr 17, 2014	73.69	73.87	73.09	73.28
4091	NYSE	ARE	Wed, Apr 16, 2014	73.90	74.39	73.44	73.98
4090	NYSE	ARE	Tue, Apr 15, 2014	72.51	73.74	72.04	73.68
4089	NYSE	ARE	Mon, Apr 14, 2014	71.58	72.56	71.15	72.46
4088	NYSE	ARE	Fri, Apr 11, 2014	71.42	72.06	71.03	71.15
4087	NYSE	ARE	Thu, Apr 10, 2014	72.96	73.22	71.37	71.48
4086	NYSE	ARE	Wed, Apr 9, 2014	73.09	73.35	72.50	72.83
4085	NYSE	ARE	Tue, Apr 8, 2014	73.33	73.74	72.88	73.02
4084	NYSE	ARE	Mon, Apr 7, 2014	72.63	73.86	72.58	73.36
4083	NYSE	ARE	Fri, Apr 4, 2014	72.79	72.96	72.22	72.53
4082	NYSE	ARE	Thu, Apr 3, 2014	72.25	72.61	71.99	72.41
4081	NYSE	ARE	Wed, Apr 2, 2014	71.84	72.46	71.44	72.37
4080	NYSE	ARE	Tue, Apr 1, 2014	71.81	72.24	70.97	71.90
4079	NYSE	ARE	Mon, Mar 31, 2014	72.20	73.04	71.32	72.56
4078	NYSE	ARE	Fri, Mar 28, 2014	71.32	72.38	71.27	72.02
4077	NYSE	ARE	Thu, Mar 27, 2014	70.73	71.39	70.09	71.28
4076	NYSE	ARE	Wed, Mar 26, 2014	72.67	72.81	71.41	71.46
4075	NYSE	ARE	Tue, Mar 25, 2014	72.79	73.48	72.22	72.58
4074	NYSE	ARE	Mon, Mar 24, 2014	73.17	73.64	71.99	72.50
4073	NYSE	ARE	Fri, Mar 21, 2014	72.20	73.40	72.20	73.16
4072	NYSE	ARE	Thu, Mar 20, 2014	71.92	72.20	71.00	72.18
4071	NYSE	ARE	Wed, Mar 19, 2014	73.83	74.24	71.90	71.94
4070	NYSE	ARE	Tue, Mar 18, 2014	73.42	73.81	73.09	73.72
4069	NYSE	ARE	Mon, Mar 17, 2014	73.33	73.73	72.92	73.57
4068	NYSE	ARE	Fri, Mar 14, 2014	73.01	73.65	72.86	72.97
4067	NYSE	ARE	Thu, Mar 13, 2014	73.30	73.30	72.54	73.07
4066	NYSE	ARE	Wed, Mar 12, 2014	73.11	73.67	73.02	73.21
4065	NYSE	ARE	Tue, Mar 11, 2014	72.27	73.69	72.27	73.28
4064	NYSE	ARE	Mon, Mar 10, 2014	72.33	72.51	71.70	71.99
4063	NYSE	ARE	Fri, Mar 7, 2014	73.13	73.20	71.88	72.46
4062	NYSE	ARE	Thu, Mar 6, 2014	73.91	73.91	72.91	73.30
4061	NYSE	ARE	Wed, Mar 5, 2014	73.96	74.34	72.95	73.69
4060	NYSE	ARE	Tue, Mar 4, 2014	73.46	74.11	73.23	74.09
4059	NYSE	ARE	Mon, Mar 3, 2014	72.03	73.15	72.00	72.84
4058	NYSE	ARE	Fri, Feb 28, 2014	72.53	72.89	72.37	72.45
4057	NYSE	ARE	Thu, Feb 27, 2014	72.68	73.09	72.03	72.53
4056	NYSE	ARE	Wed, Feb 26, 2014	73.07	73.27	72.57	72.61
4055	NYSE	ARE	Tue, Feb 25, 2014	72.41	73.30	72.28	72.80
4054	NYSE	ARE	Mon, Feb 24, 2014	72.91	73.50	72.33	72.34
4053	NYSE	ARE	Fri, Feb 21, 2014	72.23	73.11	71.66	72.90
4052	NYSE	ARE	Thu, Feb 20, 2014	72.65	73.32	71.63	72.09
4051	NYSE	ARE	Wed, Feb 19, 2014	72.30	73.41	72.29	72.58
4050	NYSE	ARE	Tue, Feb 18, 2014	72.09	72.53	71.77	72.53
4049	NYSE	ARE	Fri, Feb 14, 2014	71.53	72.16	71.43	72.01
4048	NYSE	ARE	Thu, Feb 13, 2014	70.88	72.03	70.70	71.64
4047	NYSE	ARE	Wed, Feb 12, 2014	71.33	71.63	70.63	71.24
4046	NYSE	ARE	Tue, Feb 11, 2014	71.54	71.93	71.13	71.15
4045	NYSE	ARE	Mon, Feb 10, 2014	70.62	71.75	70.51	71.66
4044	NYSE	ARE	Fri, Feb 7, 2014	71.23	71.64	70.55	70.73
4043	NYSE	ARE	Thu, Feb 6, 2014	70.36	71.21	70.20	71.08
4042	NYSE	ARE	Wed, Feb 5, 2014	70.23	70.57	69.90	70.23
4041	NYSE	ARE	Tue, Feb 4, 2014	68.48	70.38	67.53	70.15
4040	NYSE	ARE	Mon, Feb 3, 2014	70.57	70.57	69.01	69.50
4039	NYSE	ARE	Fri, Jan 31, 2014	68.66	70.52	68.49	70.13
4038	NYSE	ARE	Thu, Jan 30, 2014	68.89	69.44	68.34	69.25
4037	NYSE	ARE	Wed, Jan 29, 2014	68.09	68.66	67.84	68.50
4036	NYSE	ARE	Tue, Jan 28, 2014	67.83	68.80	67.83	68.50
4035	NYSE	ARE	Mon, Jan 27, 2014	67.66	68.28	67.23	67.76
4034	NYSE	ARE	Fri, Jan 24, 2014	68.66	68.87	67.88	68.06
4033	NYSE	ARE	Thu, Jan 23, 2014	68.05	68.95	67.97	68.70
4032	NYSE	ARE	Wed, Jan 22, 2014	67.76	68.41	67.76	68.34
4031	NYSE	ARE	Tue, Jan 21, 2014	66.41	67.79	66.20	67.55
4030	NYSE	ARE	Fri, Jan 17, 2014	66.41	66.47	65.92	66.22
4029	NYSE	ARE	Thu, Jan 16, 2014	65.89	66.19	65.45	66.01
4028	NYSE	ARE	Wed, Jan 15, 2014	65.36	65.97	65.31	65.84
4027	NYSE	ARE	Tue, Jan 14, 2014	64.68	65.30	64.67	65.04
4026	NYSE	ARE	Mon, Jan 13, 2014	64.65	64.91	64.21	64.42
4025	NYSE	ARE	Fri, Jan 10, 2014	64.52	64.89	63.99	64.75
4024	NYSE	ARE	Thu, Jan 9, 2014	64.52	64.55	63.62	64.12
4023	NYSE	ARE	Wed, Jan 8, 2014	64.31	64.62	63.65	64.20
4022	NYSE	ARE	Tue, Jan 7, 2014	64.23	64.77	63.75	64.34
4021	NYSE	ARE	Mon, Jan 6, 2014	64.45	65.09	64.06	64.16
4020	NYSE	ARE	Fri, Jan 3, 2014	63.76	64.88	63.59	64.40
4019	NYSE	ARE	Thu, Jan 2, 2014	63.34	64.11	62.93	63.73
4018	NYSE	ARE	Tue, Dec 31, 2013	63.64	64.37	63.46	63.62
4017	NYSE	ARE	Mon, Dec 30, 2013	63.70	63.95	63.21	63.77
4016	NYSE	ARE	Fri, Dec 27, 2013	63.08	63.64	62.64	63.57
4015	NYSE	ARE	Thu, Dec 26, 2013	64.31	64.77	63.61	63.98
4014	NYSE	ARE	Tue, Dec 24, 2013	64.17	64.64	63.88	64.30
4013	NYSE	ARE	Mon, Dec 23, 2013	64.30	64.71	64.04	64.22
4012	NYSE	ARE	Fri, Dec 20, 2013	62.61	64.24	62.49	64.20
4011	NYSE	ARE	Thu, Dec 19, 2013	63.83	64.02	62.61	62.63
4010	NYSE	ARE	Wed, Dec 18, 2013	63.33	64.31	62.43	64.27
4009	NYSE	ARE	Tue, Dec 17, 2013	61.78	63.33	61.50	63.30
4008	NYSE	ARE	Mon, Dec 16, 2013	61.72	62.42	61.24	61.63
4007	NYSE	ARE	Fri, Dec 13, 2013	61.46	62.29	61.08	61.45
4006	NYSE	ARE	Thu, Dec 12, 2013	61.90	62.51	61.11	61.12
4005	NYSE	ARE	Wed, Dec 11, 2013	63.55	64.00	61.72	61.84
4004	NYSE	ARE	Tue, Dec 10, 2013	63.55	63.98	63.33	63.35
4003	NYSE	ARE	Mon, Dec 9, 2013	63.34	63.81	63.02	63.60
4002	NYSE	ARE	Fri, Dec 6, 2013	63.12	63.61	62.78	63.29
4001	NYSE	ARE	Thu, Dec 5, 2013	62.14	62.89	61.87	62.65
4000	NYSE	ARE	Wed, Dec 4, 2013	65.77	66.30	62.08	62.32
3999	NYSE	ARE	Tue, Dec 3, 2013	62.93	64.10	62.76	63.20
3998	NYSE	ARE	Mon, Dec 2, 2013	63.17	63.71	62.32	63.15
3997	NYSE	ARE	Fri, Nov 29, 2013	64.27	64.55	63.20	63.26
3996	NYSE	ARE	Wed, Nov 27, 2013	64.17	64.39	63.69	64.15
3995	NYSE	ARE	Tue, Nov 26, 2013	64.53	64.60	63.83	64.10
3994	NYSE	ARE	Mon, Nov 25, 2013	64.75	64.75	64.00	64.26
3993	NYSE	ARE	Fri, Nov 22, 2013	64.51	64.76	63.84	64.60
3992	NYSE	ARE	Thu, Nov 21, 2013	63.70	64.75	63.35	64.58
3991	NYSE	ARE	Wed, Nov 20, 2013	63.93	64.44	63.22	63.51
3990	NYSE	ARE	Tue, Nov 19, 2013	64.37	64.41	63.53	63.94
3989	NYSE	ARE	Mon, Nov 18, 2013	64.96	65.17	64.43	64.63
3988	NYSE	ARE	Fri, Nov 15, 2013	64.47	64.97	63.90	64.93
3987	NYSE	ARE	Thu, Nov 14, 2013	63.81	64.73	63.81	64.24
3986	NYSE	ARE	Wed, Nov 13, 2013	62.97	63.62	62.52	63.61
3985	NYSE	ARE	Tue, Nov 12, 2013	63.60	63.60	62.66	63.09
3984	NYSE	ARE	Mon, Nov 11, 2013	63.77	64.14	63.27	63.63
3983	NYSE	ARE	Fri, Nov 8, 2013	64.11	65.18	62.59	63.67
3982	NYSE	ARE	Thu, Nov 7, 2013	65.23	65.29	64.11	64.40
3981	NYSE	ARE	Wed, Nov 6, 2013	65.64	65.69	64.98	65.08
3980	NYSE	ARE	Tue, Nov 5, 2013	66.11	66.18	64.89	65.27
3979	NYSE	ARE	Mon, Nov 4, 2013	66.42	66.71	65.62	66.37
3978	NYSE	ARE	Fri, Nov 1, 2013	65.89	67.26	65.45	66.42
3977	NYSE	ARE	Thu, Oct 31, 2013	66.47	66.96	64.85	65.78
3976	NYSE	ARE	Wed, Oct 30, 2013	66.66	66.72	66.16	66.61
3975	NYSE	ARE	Tue, Oct 29, 2013	67.05	67.19	65.62	66.85
3974	NYSE	ARE	Mon, Oct 28, 2013	67.59	67.68	66.46	67.15
3973	NYSE	ARE	Fri, Oct 25, 2013	66.36	67.99	65.66	67.85
3972	NYSE	ARE	Thu, Oct 24, 2013	66.54	66.77	65.98	66.43
3971	NYSE	ARE	Wed, Oct 23, 2013	66.18	66.63	65.72	66.60
3970	NYSE	ARE	Tue, Oct 22, 2013	65.93	66.81	64.76	66.33
3969	NYSE	ARE	Mon, Oct 21, 2013	66.21	66.22	65.32	65.74
3968	NYSE	ARE	Fri, Oct 18, 2013	66.09	66.21	65.43	66.01
3967	NYSE	ARE	Thu, Oct 17, 2013	63.90	66.06	63.80	65.98
3966	NYSE	ARE	Wed, Oct 16, 2013	63.36	64.36	63.23	64.11
3965	NYSE	ARE	Tue, Oct 15, 2013	63.51	63.67	62.94	63.19
3964	NYSE	ARE	Mon, Oct 14, 2013	63.40	64.17	63.24	63.56
3963	NYSE	ARE	Fri, Oct 11, 2013	64.16	64.83	63.44	63.86
3962	NYSE	ARE	Thu, Oct 10, 2013	63.79	64.57	63.79	64.47
3961	NYSE	ARE	Wed, Oct 9, 2013	63.69	64.43	63.17	63.33
3960	NYSE	ARE	Tue, Oct 8, 2013	63.52	63.96	63.18	63.48
3959	NYSE	ARE	Mon, Oct 7, 2013	63.02	63.88	63.02	63.50
3958	NYSE	ARE	Fri, Oct 4, 2013	63.44	63.99	63.00	63.36
3957	NYSE	ARE	Thu, Oct 3, 2013	64.56	64.72	63.38	63.46
3956	NYSE	ARE	Wed, Oct 2, 2013	64.28	64.72	63.62	64.56
3955	NYSE	ARE	Tue, Oct 1, 2013	63.91	65.39	63.81	64.51
3954	NYSE	ARE	Mon, Sep 30, 2013	63.92	64.50	63.16	63.85
3953	NYSE	ARE	Fri, Sep 27, 2013	64.58	64.94	63.89	64.29
3952	NYSE	ARE	Thu, Sep 26, 2013	64.72	65.19	64.25	64.89
3951	NYSE	ARE	Wed, Sep 25, 2013	65.49	66.14	65.05	65.39
3950	NYSE	ARE	Tue, Sep 24, 2013	66.17	66.36	65.37	65.44
3949	NYSE	ARE	Mon, Sep 23, 2013	65.75	66.55	65.52	66.25
3948	NYSE	ARE	Fri, Sep 20, 2013	67.56	67.63	65.80	65.89
3947	NYSE	ARE	Thu, Sep 19, 2013	66.98	67.62	66.58	67.40
3946	NYSE	ARE	Wed, Sep 18, 2013	63.84	66.97	63.16	66.95
3945	NYSE	ARE	Tue, Sep 17, 2013	63.69	64.10	63.47	64.00
3944	NYSE	ARE	Mon, Sep 16, 2013	64.16	64.67	63.43	63.53
3943	NYSE	ARE	Fri, Sep 13, 2013	63.22	63.28	62.86	63.10
3942	NYSE	ARE	Thu, Sep 12, 2013	63.46	63.92	62.77	62.99
3941	NYSE	ARE	Wed, Sep 11, 2013	63.12	63.61	62.90	63.39
3940	NYSE	ARE	Tue, Sep 10, 2013	63.47	63.88	62.70	63.28
3939	NYSE	ARE	Mon, Sep 9, 2013	62.20	63.52	61.83	63.30
3938	NYSE	ARE	Fri, Sep 6, 2013	61.99	62.40	61.69	61.92
3937	NYSE	ARE	Thu, Sep 5, 2013	61.85	62.29	61.38	61.43
3936	NYSE	ARE	Wed, Sep 4, 2013	61.69	62.12	61.34	61.77
3935	NYSE	ARE	Tue, Sep 3, 2013	62.21	62.44	60.86	61.50
3934	NYSE	ARE	Fri, Aug 30, 2013	62.30	62.59	61.49	61.67
3933	NYSE	ARE	Thu, Aug 29, 2013	61.95	62.17	61.57	62.16
3932	NYSE	ARE	Wed, Aug 28, 2013	62.41	62.41	61.79	61.92
3931	NYSE	ARE	Tue, Aug 27, 2013	61.81	62.51	61.52	62.30
3930	NYSE	ARE	Mon, Aug 26, 2013	62.14	62.51	61.77	62.25
3929	NYSE	ARE	Fri, Aug 23, 2013	62.26	62.40	61.82	61.97
3928	NYSE	ARE	Thu, Aug 22, 2013	61.86	62.26	61.29	62.04
3927	NYSE	ARE	Wed, Aug 21, 2013	62.26	62.82	61.40	61.88
3926	NYSE	ARE	Tue, Aug 20, 2013	61.16	62.71	61.16	62.46
3925	NYSE	ARE	Mon, Aug 19, 2013	61.96	62.34	60.91	61.02
3924	NYSE	ARE	Fri, Aug 16, 2013	63.83	64.02	62.08	62.15
3923	NYSE	ARE	Thu, Aug 15, 2013	65.52	65.52	64.07	64.07
3922	NYSE	ARE	Wed, Aug 14, 2013	66.08	66.51	65.80	65.85
3921	NYSE	ARE	Tue, Aug 13, 2013	67.36	67.36	65.92	66.15
3920	NYSE	ARE	Mon, Aug 12, 2013	68.26	68.33	67.23	67.41
3919	NYSE	ARE	Fri, Aug 9, 2013	67.45	68.98	66.08	68.45
3918	NYSE	ARE	Thu, Aug 8, 2013	68.39	68.40	67.58	67.71
3917	NYSE	ARE	Wed, Aug 7, 2013	68.45	68.74	67.87	68.15
3916	NYSE	ARE	Tue, Aug 6, 2013	67.89	68.97	67.76	68.65
3915	NYSE	ARE	Mon, Aug 5, 2013	67.69	68.40	67.65	68.10
3914	NYSE	ARE	Fri, Aug 2, 2013	68.40	68.66	67.01	67.88
3913	NYSE	ARE	Thu, Aug 1, 2013	68.91	69.69	68.27	68.44
3912	NYSE	ARE	Wed, Jul 31, 2013	69.48	69.81	67.63	68.50
3911	NYSE	ARE	Tue, Jul 30, 2013	69.09	70.05	68.79	69.36
3910	NYSE	ARE	Mon, Jul 29, 2013	69.63	69.84	68.54	68.73
3909	NYSE	ARE	Fri, Jul 26, 2013	69.86	70.36	69.25	69.62
3908	NYSE	ARE	Thu, Jul 25, 2013	69.49	70.20	69.21	70.04
3907	NYSE	ARE	Wed, Jul 24, 2013	71.17	71.17	69.01	69.68
3906	NYSE	ARE	Tue, Jul 23, 2013	70.44	71.29	70.07	71.11
3905	NYSE	ARE	Mon, Jul 22, 2013	70.08	70.37	69.75	70.36
3904	NYSE	ARE	Fri, Jul 19, 2013	70.40	70.64	69.94	70.08
3903	NYSE	ARE	Thu, Jul 18, 2013	69.56	70.62	69.56	70.38
3902	NYSE	ARE	Wed, Jul 17, 2013	69.68	69.82	69.16	69.53
3901	NYSE	ARE	Tue, Jul 16, 2013	69.44	69.93	68.97	69.32
3900	NYSE	ARE	Mon, Jul 15, 2013	68.96	69.90	68.96	69.47
3899	NYSE	ARE	Fri, Jul 12, 2013	69.78	70.15	68.78	68.79
3898	NYSE	ARE	Thu, Jul 11, 2013	69.27	69.93	69.19	69.93
3897	NYSE	ARE	Wed, Jul 10, 2013	68.08	68.85	67.78	68.44
3896	NYSE	ARE	Tue, Jul 9, 2013	67.43	68.78	67.36	68.29
3895	NYSE	ARE	Mon, Jul 8, 2013	67.16	67.65	66.94	67.32
3894	NYSE	ARE	Fri, Jul 5, 2013	67.26	67.51	65.46	66.71
3893	NYSE	ARE	Wed, Jul 3, 2013	67.11	67.57	66.49	66.92
3892	NYSE	ARE	Tue, Jul 2, 2013	65.88	67.55	65.88	67.44
3891	NYSE	ARE	Mon, Jul 1, 2013	66.02	66.89	65.46	66.02
3890	NYSE	ARE	Fri, Jun 28, 2013	65.99	66.66	65.16	65.72
3889	NYSE	ARE	Thu, Jun 27, 2013	64.78	66.58	64.68	65.86
3888	NYSE	ARE	Wed, Jun 26, 2013	63.26	64.16	62.95	63.87
3887	NYSE	ARE	Tue, Jun 25, 2013	63.07	63.46	62.50	63.15
3886	NYSE	ARE	Mon, Jun 24, 2013	61.99	64.08	61.20	62.66
3885	NYSE	ARE	Fri, Jun 21, 2013	63.56	64.39	62.60	62.89
3884	NYSE	ARE	Thu, Jun 20, 2013	64.81	64.96	63.07	63.28
3883	NYSE	ARE	Wed, Jun 19, 2013	68.18	68.18	65.01	65.40
3882	NYSE	ARE	Tue, Jun 18, 2013	67.33	68.25	67.14	68.09
3881	NYSE	ARE	Mon, Jun 17, 2013	68.09	68.46	67.08	67.43
3880	NYSE	ARE	Fri, Jun 14, 2013	67.15	68.47	66.99	67.75
3879	NYSE	ARE	Thu, Jun 13, 2013	65.03	67.44	65.02	67.24
3878	NYSE	ARE	Wed, Jun 12, 2013	66.76	66.76	65.03	65.21
3877	NYSE	ARE	Tue, Jun 11, 2013	66.41	67.31	66.26	66.31
3876	NYSE	ARE	Mon, Jun 10, 2013	67.80	68.22	67.08	67.45
3875	NYSE	ARE	Fri, Jun 7, 2013	68.19	68.51	66.27	67.26
3874	NYSE	ARE	Thu, Jun 6, 2013	67.18	68.05	66.46	68.04
3873	NYSE	ARE	Wed, Jun 5, 2013	67.87	68.12	66.97	67.29
3872	NYSE	ARE	Tue, Jun 4, 2013	68.86	69.11	67.89	67.89
3871	NYSE	ARE	Mon, Jun 3, 2013	68.62	68.86	67.55	68.70
3870	NYSE	ARE	Fri, May 31, 2013	69.75	70.08	68.47	68.50
3869	NYSE	ARE	Thu, May 30, 2013	70.35	70.93	69.63	69.77
3868	NYSE	ARE	Wed, May 29, 2013	71.71	71.84	69.76	70.41
3867	NYSE	ARE	Tue, May 28, 2013	74.28	74.36	71.81	72.22
3866	NYSE	ARE	Fri, May 24, 2013	73.25	73.74	72.41	73.70
3865	NYSE	ARE	Thu, May 23, 2013	73.38	73.93	72.01	73.63
3864	NYSE	ARE	Wed, May 22, 2013	76.97	77.11	73.29	74.17
3863	NYSE	ARE	Tue, May 21, 2013	77.35	77.65	76.90	77.04
3862	NYSE	ARE	Mon, May 20, 2013	77.02	77.26	76.83	77.20
3861	NYSE	ARE	Fri, May 17, 2013	77.86	78.13	77.13	77.31
3860	NYSE	ARE	Thu, May 16, 2013	78.07	78.43	77.49	77.80
3859	NYSE	ARE	Wed, May 15, 2013	77.08	78.11	76.62	78.09
3858	NYSE	ARE	Tue, May 14, 2013	74.39	77.54	74.25	77.40
3857	NYSE	ARE	Mon, May 13, 2013	75.40	75.63	75.17	75.63
3856	NYSE	ARE	Fri, May 10, 2013	75.21	75.64	74.85	75.40
3855	NYSE	ARE	Thu, May 9, 2013	75.22	75.41	74.83	75.27
3854	NYSE	ARE	Wed, May 8, 2013	73.99	75.30	73.99	75.30
3853	NYSE	ARE	Tue, May 7, 2013	73.55	74.39	73.55	74.28
3852	NYSE	ARE	Mon, May 6, 2013	73.61	73.72	73.22	73.63
3851	NYSE	ARE	Fri, May 3, 2013	73.40	74.01	73.26	73.42
3850	NYSE	ARE	Thu, May 2, 2013	72.58	73.59	72.53	73.15
3849	NYSE	ARE	Wed, May 1, 2013	72.30	73.04	72.25	72.63
3848	NYSE	ARE	Tue, Apr 30, 2013	71.12	72.77	70.77	72.77
3847	NYSE	ARE	Mon, Apr 29, 2013	70.85	71.52	70.48	71.49
3846	NYSE	ARE	Fri, Apr 26, 2013	71.10	71.10	70.09	70.55
3845	NYSE	ARE	Thu, Apr 25, 2013	71.53	71.85	70.90	71.00
3844	NYSE	ARE	Wed, Apr 24, 2013	71.41	71.90	71.40	71.58
3843	NYSE	ARE	Tue, Apr 23, 2013	71.17	71.61	70.93	71.58
3842	NYSE	ARE	Mon, Apr 22, 2013	71.17	71.37	70.64	70.80
3841	NYSE	ARE	Fri, Apr 19, 2013	70.35	71.53	70.17	71.24
3840	NYSE	ARE	Thu, Apr 18, 2013	70.53	70.53	70.00	70.33
3839	NYSE	ARE	Wed, Apr 17, 2013	71.00	71.36	70.03	70.43
3838	NYSE	ARE	Tue, Apr 16, 2013	71.38	71.45	70.70	71.45
3837	NYSE	ARE	Mon, Apr 15, 2013	71.89	72.25	70.71	70.89
3836	NYSE	ARE	Fri, Apr 12, 2013	71.91	72.24	71.73	72.24
3835	NYSE	ARE	Thu, Apr 11, 2013	71.60	72.46	71.60	72.09
3834	NYSE	ARE	Wed, Apr 10, 2013	71.63	71.88	71.50	71.59
3833	NYSE	ARE	Tue, Apr 9, 2013	71.62	71.79	70.87	71.42
3832	NYSE	ARE	Mon, Apr 8, 2013	70.76	71.65	70.41	71.65
3831	NYSE	ARE	Fri, Apr 5, 2013	70.09	70.67	69.68	70.59
3830	NYSE	ARE	Thu, Apr 4, 2013	70.49	70.74	70.15	70.61
3829	NYSE	ARE	Wed, Apr 3, 2013	70.84	71.15	70.00	70.21
3828	NYSE	ARE	Tue, Apr 2, 2013	71.03	71.38	70.60	70.67
3827	NYSE	ARE	Mon, Apr 1, 2013	70.71	71.09	70.54	70.87
3826	NYSE	ARE	Thu, Mar 28, 2013	70.97	71.18	70.71	70.98
3825	NYSE	ARE	Wed, Mar 27, 2013	71.00	71.00	70.20	70.86
3824	NYSE	ARE	Tue, Mar 26, 2013	71.00	71.61	70.87	71.49
3823	NYSE	ARE	Mon, Mar 25, 2013	71.86	71.89	71.21	71.43
3822	NYSE	ARE	Fri, Mar 22, 2013	71.56	71.93	71.41	71.61
3821	NYSE	ARE	Thu, Mar 21, 2013	70.65	71.56	70.65	71.34
3820	NYSE	ARE	Wed, Mar 20, 2013	71.22	71.26	70.70	71.03
3819	NYSE	ARE	Tue, Mar 19, 2013	71.05	71.24	70.49	71.00
3818	NYSE	ARE	Mon, Mar 18, 2013	71.09	71.50	70.81	70.91
3817	NYSE	ARE	Fri, Mar 15, 2013	71.71	71.72	71.27	71.41
3816	NYSE	ARE	Thu, Mar 14, 2013	71.72	72.31	71.45	71.51
3815	NYSE	ARE	Wed, Mar 13, 2013	72.15	72.30	71.76	71.82
3814	NYSE	ARE	Tue, Mar 12, 2013	72.06	72.21	71.61	72.03
3813	NYSE	ARE	Mon, Mar 11, 2013	71.90	72.31	71.52	72.29
3812	NYSE	ARE	Fri, Mar 8, 2013	72.48	72.53	71.79	71.97
3811	NYSE	ARE	Thu, Mar 7, 2013	72.41	72.72	71.98	72.25
3810	NYSE	ARE	Wed, Mar 6, 2013	72.84	72.84	71.78	72.29
3809	NYSE	ARE	Tue, Mar 5, 2013	71.69	72.52	71.69	72.52
3808	NYSE	ARE	Mon, Mar 4, 2013	70.89	71.94	70.68	71.85
3807	NYSE	ARE	Fri, Mar 1, 2013	70.85	71.37	70.20	71.01
3806	NYSE	ARE	Thu, Feb 28, 2013	71.03	71.60	71.02	71.14
3805	NYSE	ARE	Wed, Feb 27, 2013	70.80	71.52	70.50	71.24
3804	NYSE	ARE	Tue, Feb 26, 2013	70.97	71.16	70.07	70.88
3803	NYSE	ARE	Mon, Feb 25, 2013	72.19	72.24	70.55	70.58
3802	NYSE	ARE	Fri, Feb 22, 2013	71.87	72.26	71.75	72.12
3801	NYSE	ARE	Thu, Feb 21, 2013	71.75	71.85	71.20	71.43
3800	NYSE	ARE	Wed, Feb 20, 2013	72.01	72.48	71.40	71.86
3799	NYSE	ARE	Tue, Feb 19, 2013	71.60	72.15	71.58	71.92
3798	NYSE	ARE	Fri, Feb 15, 2013	71.68	72.01	70.97	71.62
3797	NYSE	ARE	Thu, Feb 14, 2013	72.31	72.36	71.42	71.56
3796	NYSE	ARE	Wed, Feb 13, 2013	72.80	73.10	72.29	72.36
3795	NYSE	ARE	Tue, Feb 12, 2013	73.38	73.50	72.79	72.79
3794	NYSE	ARE	Mon, Feb 11, 2013	72.74	73.18	72.66	72.73
3793	NYSE	ARE	Fri, Feb 8, 2013	72.72	72.72	72.20	72.62
3792	NYSE	ARE	Thu, Feb 7, 2013	72.60	72.60	71.70	72.47
3791	NYSE	ARE	Wed, Feb 6, 2013	71.88	72.81	71.88	72.78
3790	NYSE	ARE	Tue, Feb 5, 2013	72.59	72.59	71.91	72.12
3789	NYSE	ARE	Mon, Feb 4, 2013	72.71	73.00	71.96	72.11
3788	NYSE	ARE	Fri, Feb 1, 2013	73.15	73.21	72.71	72.90
3787	NYSE	ARE	Thu, Jan 31, 2013	73.14	73.14	72.45	72.50
3786	NYSE	ARE	Wed, Jan 30, 2013	73.32	73.49	72.95	73.21
3785	NYSE	ARE	Tue, Jan 29, 2013	73.10	73.51	72.98	73.47
3784	NYSE	ARE	Mon, Jan 28, 2013	73.43	73.47	72.82	73.19
3783	NYSE	ARE	Fri, Jan 25, 2013	72.83	73.44	72.77	73.34
3782	NYSE	ARE	Thu, Jan 24, 2013	72.93	73.18	72.52	72.98
3781	NYSE	ARE	Wed, Jan 23, 2013	72.98	73.07	72.71	72.76
3780	NYSE	ARE	Tue, Jan 22, 2013	72.48	73.15	72.48	73.08
3779	NYSE	ARE	Fri, Jan 18, 2013	72.70	72.70	72.20	72.65
3778	NYSE	ARE	Thu, Jan 17, 2013	72.47	72.79	72.26	72.40
3777	NYSE	ARE	Wed, Jan 16, 2013	72.34	72.59	72.10	72.36
3776	NYSE	ARE	Tue, Jan 15, 2013	71.76	72.75	71.63	72.70
3775	NYSE	ARE	Mon, Jan 14, 2013	72.16	72.39	72.01	72.39
3774	NYSE	ARE	Fri, Jan 11, 2013	71.74	72.31	71.74	72.28
3773	NYSE	ARE	Thu, Jan 10, 2013	72.40	72.40	71.90	71.92
3772	NYSE	ARE	Wed, Jan 9, 2013	72.05	72.26	71.76	72.09
3771	NYSE	ARE	Tue, Jan 8, 2013	71.83	72.04	71.55	71.70
3770	NYSE	ARE	Mon, Jan 7, 2013	71.31	72.00	71.31	71.96
3769	NYSE	ARE	Fri, Jan 4, 2013	70.99	71.76	70.62	71.64
3768	NYSE	ARE	Thu, Jan 3, 2013	70.55	71.13	70.40	70.98
3767	NYSE	ARE	Wed, Jan 2, 2013	70.41	70.66	69.77	70.63
3766	NYSE	ARE	Mon, Dec 31, 2012	68.02	69.32	67.75	69.32
3765	NYSE	ARE	Fri, Dec 28, 2012	68.04	68.44	67.88	68.16
3764	NYSE	ARE	Thu, Dec 27, 2012	68.93	69.26	67.81	68.40
3763	NYSE	ARE	Wed, Dec 26, 2012	69.68	69.87	69.09	69.14
3762	NYSE	ARE	Mon, Dec 24, 2012	69.78	70.04	69.14	69.55
3761	NYSE	ARE	Fri, Dec 21, 2012	70.00	70.62	69.46	69.54
3760	NYSE	ARE	Thu, Dec 20, 2012	69.67	70.61	69.67	70.45
3759	NYSE	ARE	Wed, Dec 19, 2012	70.00	70.00	68.81	69.57
3758	NYSE	ARE	Tue, Dec 18, 2012	69.68	70.41	69.55	69.89
3757	NYSE	ARE	Mon, Dec 17, 2012	69.55	69.83	69.36	69.76
3756	NYSE	ARE	Fri, Dec 14, 2012	69.53	69.92	69.16	69.25
3755	NYSE	ARE	Thu, Dec 13, 2012	70.13	70.18	69.27	69.73
3754	NYSE	ARE	Wed, Dec 12, 2012	70.28	70.57	69.71	70.13
3753	NYSE	ARE	Tue, Dec 11, 2012	70.56	70.61	70.07	70.22
3752	NYSE	ARE	Mon, Dec 10, 2012	70.27	71.09	70.08	70.34
3751	NYSE	ARE	Fri, Dec 7, 2012	69.87	70.15	69.57	70.13
3750	NYSE	ARE	Thu, Dec 6, 2012	68.99	69.88	68.99	69.75
3749	NYSE	ARE	Wed, Dec 5, 2012	68.53	69.00	68.04	68.73
3748	NYSE	ARE	Tue, Dec 4, 2012	68.33	68.85	68.22	68.46
3747	NYSE	ARE	Mon, Dec 3, 2012	68.05	68.80	68.03	68.44
3746	NYSE	ARE	Fri, Nov 30, 2012	67.96	68.47	67.60	67.92
3745	NYSE	ARE	Thu, Nov 29, 2012	67.94	67.96	67.46	67.94
3744	NYSE	ARE	Wed, Nov 28, 2012	67.19	67.85	66.49	67.71
3743	NYSE	ARE	Tue, Nov 27, 2012	67.14	67.77	66.06	67.46
3742	NYSE	ARE	Mon, Nov 26, 2012	67.50	68.42	67.24	67.78
3741	NYSE	ARE	Fri, Nov 23, 2012	67.77	68.06	67.29	68.02
3740	NYSE	ARE	Wed, Nov 21, 2012	67.50	67.65	66.85	67.32
3739	NYSE	ARE	Tue, Nov 20, 2012	66.95	67.51	66.62	67.46
3738	NYSE	ARE	Mon, Nov 19, 2012	67.44	67.77	65.59	67.30
3737	NYSE	ARE	Fri, Nov 16, 2012	65.40	66.76	65.11	66.58
3736	NYSE	ARE	Thu, Nov 15, 2012	64.57	65.49	64.09	65.11
3735	NYSE	ARE	Wed, Nov 14, 2012	66.26	66.30	64.58	64.75
3734	NYSE	ARE	Tue, Nov 13, 2012	65.86	66.47	65.79	66.23
3733	NYSE	ARE	Mon, Nov 12, 2012	66.85	67.30	65.95	66.16
3732	NYSE	ARE	Fri, Nov 9, 2012	67.14	68.05	66.61	67.45
3731	NYSE	ARE	Thu, Nov 8, 2012	68.32	68.34	67.24	67.28
3730	NYSE	ARE	Wed, Nov 7, 2012	68.88	69.24	68.20	68.27
3729	NYSE	ARE	Tue, Nov 6, 2012	69.76	69.98	68.77	69.25
3728	NYSE	ARE	Mon, Nov 5, 2012	69.84	70.02	68.55	69.65
3727	NYSE	ARE	Fri, Nov 2, 2012	70.29	70.50	69.70	69.88
3726	NYSE	ARE	Thu, Nov 1, 2012	70.23	70.80	69.32	69.67
3725	NYSE	ARE	Wed, Oct 31, 2012	70.00	70.61	68.88	70.43
3724	NYSE	ARE	Fri, Oct 26, 2012	70.86	70.86	69.83	70.07
3723	NYSE	ARE	Thu, Oct 25, 2012	71.59	72.19	70.23	71.10
3722	NYSE	ARE	Wed, Oct 24, 2012	71.93	71.98	71.18	71.51
3721	NYSE	ARE	Tue, Oct 23, 2012	72.19	72.36	71.29	71.72
3720	NYSE	ARE	Mon, Oct 22, 2012	72.53	73.77	72.26	72.72
3719	NYSE	ARE	Fri, Oct 19, 2012	74.11	74.59	73.37	73.38
3718	NYSE	ARE	Thu, Oct 18, 2012	73.89	74.46	73.79	74.25
3717	NYSE	ARE	Wed, Oct 17, 2012	73.79	74.29	73.19	74.04
3716	NYSE	ARE	Tue, Oct 16, 2012	74.02	74.46	73.64	73.86
3715	NYSE	ARE	Mon, Oct 15, 2012	72.99	73.87	72.63	73.85
3714	NYSE	ARE	Fri, Oct 12, 2012	73.12	73.49	72.57	72.77
3713	NYSE	ARE	Thu, Oct 11, 2012	73.30	73.65	72.82	73.03
3712	NYSE	ARE	Wed, Oct 10, 2012	72.65	72.99	72.10	72.87
3711	NYSE	ARE	Tue, Oct 9, 2012	72.81	73.10	72.38	72.47
3710	NYSE	ARE	Mon, Oct 8, 2012	72.43	72.73	72.16	72.60
3709	NYSE	ARE	Fri, Oct 5, 2012	73.14	73.24	72.45	72.68
3708	NYSE	ARE	Thu, Oct 4, 2012	73.38	73.56	72.38	72.84
3707	NYSE	ARE	Wed, Oct 3, 2012	72.72	73.89	72.66	72.96
3706	NYSE	ARE	Tue, Oct 2, 2012	72.75	72.87	72.25	72.70
3705	NYSE	ARE	Mon, Oct 1, 2012	74.01	74.41	71.75	72.75
3704	NYSE	ARE	Fri, Sep 28, 2012	73.07	73.94	72.88	73.52
3703	NYSE	ARE	Thu, Sep 27, 2012	73.32	73.98	73.02	73.57
3702	NYSE	ARE	Wed, Sep 26, 2012	73.56	74.08	72.97	73.17
3701	NYSE	ARE	Tue, Sep 25, 2012	75.25	75.35	73.80	73.80
3700	NYSE	ARE	Mon, Sep 24, 2012	74.02	75.34	74.02	74.91
3699	NYSE	ARE	Fri, Sep 21, 2012	74.86	75.09	74.42	74.51
3698	NYSE	ARE	Thu, Sep 20, 2012	74.82	75.20	72.01	74.38
3697	NYSE	ARE	Wed, Sep 19, 2012	75.39	75.65	74.86	74.91
3696	NYSE	ARE	Tue, Sep 18, 2012	75.80	75.95	75.10	75.32
3695	NYSE	ARE	Mon, Sep 17, 2012	76.86	77.10	75.96	75.99
3694	NYSE	ARE	Fri, Sep 14, 2012	75.50	76.94	75.50	76.65
3693	NYSE	ARE	Thu, Sep 13, 2012	74.82	75.82	74.65	75.58
3692	NYSE	ARE	Wed, Sep 12, 2012	74.83	74.89	74.34	74.62
3691	NYSE	ARE	Tue, Sep 11, 2012	74.41	74.83	74.29	74.66
3690	NYSE	ARE	Mon, Sep 10, 2012	74.98	75.12	74.41	74.51
3689	NYSE	ARE	Fri, Sep 7, 2012	75.14	75.64	74.73	75.10
3688	NYSE	ARE	Thu, Sep 6, 2012	74.65	75.40	74.03	74.96
3687	NYSE	ARE	Wed, Sep 5, 2012	74.45	74.79	74.03	74.54
3686	NYSE	ARE	Tue, Sep 4, 2012	73.89	74.65	73.37	74.44
3685	NYSE	ARE	Fri, Aug 31, 2012	74.22	74.35	73.71	73.90
3684	NYSE	ARE	Thu, Aug 30, 2012	73.67	74.22	73.56	74.06
3683	NYSE	ARE	Wed, Aug 29, 2012	74.06	74.31	73.48	74.10
3682	NYSE	ARE	Tue, Aug 28, 2012	72.91	73.99	72.76	73.85
3681	NYSE	ARE	Mon, Aug 27, 2012	73.66	73.70	72.99	73.12
3680	NYSE	ARE	Fri, Aug 24, 2012	73.09	73.55	72.72	73.33
3679	NYSE	ARE	Thu, Aug 23, 2012	73.84	73.86	73.18	73.25
3678	NYSE	ARE	Wed, Aug 22, 2012	73.57	74.04	73.04	73.80
3677	NYSE	ARE	Tue, Aug 21, 2012	73.45	74.19	73.27	73.83
3676	NYSE	ARE	Mon, Aug 20, 2012	73.11	73.49	72.50	73.29
3675	NYSE	ARE	Fri, Aug 17, 2012	74.20	74.47	73.16	73.39
3674	NYSE	ARE	Thu, Aug 16, 2012	73.84	74.33	73.35	74.24
3673	NYSE	ARE	Wed, Aug 15, 2012	73.78	74.22	73.45	73.95
3672	NYSE	ARE	Tue, Aug 14, 2012	74.46	74.46	73.47	73.69
3671	NYSE	ARE	Mon, Aug 13, 2012	73.51	74.14	72.97	74.10
3670	NYSE	ARE	Fri, Aug 10, 2012	72.45	73.46	72.12	73.45
3669	NYSE	ARE	Thu, Aug 9, 2012	72.90	73.31	72.01	72.74
3668	NYSE	ARE	Wed, Aug 8, 2012	73.05	73.20	72.40	73.00
3667	NYSE	ARE	Tue, Aug 7, 2012	74.00	74.00	73.03	73.25
3666	NYSE	ARE	Mon, Aug 6, 2012	73.52	74.00	73.52	73.76
3665	NYSE	ARE	Fri, Aug 3, 2012	73.86	74.14	73.27	73.55
3664	NYSE	ARE	Thu, Aug 2, 2012	72.31	73.13	71.95	72.98
3663	NYSE	ARE	Wed, Aug 1, 2012	73.89	74.29	72.66	72.76
3662	NYSE	ARE	Tue, Jul 31, 2012	71.25	73.85	71.25	73.48
3661	NYSE	ARE	Mon, Jul 30, 2012	72.73	73.47	72.32	72.50
3660	NYSE	ARE	Fri, Jul 27, 2012	72.05	73.24	71.87	72.50
3659	NYSE	ARE	Thu, Jul 26, 2012	72.29	72.87	71.28	71.73
3658	NYSE	ARE	Wed, Jul 25, 2012	71.90	72.27	71.27	71.43
3657	NYSE	ARE	Tue, Jul 24, 2012	72.18	72.30	70.97	71.74
3656	NYSE	ARE	Mon, Jul 23, 2012	71.64	72.40	71.37	72.14
3655	NYSE	ARE	Fri, Jul 20, 2012	72.66	73.06	72.06	72.36
3654	NYSE	ARE	Thu, Jul 19, 2012	73.85	74.29	72.70	72.95
3653	NYSE	ARE	Wed, Jul 18, 2012	74.10	74.18	73.55	73.61
3652	NYSE	ARE	Tue, Jul 17, 2012	73.36	74.47	72.89	74.15
3651	NYSE	ARE	Mon, Jul 16, 2012	73.28	73.45	72.96	73.17
3650	NYSE	ARE	Fri, Jul 13, 2012	72.51	73.50	72.38	73.31
3649	NYSE	ARE	Thu, Jul 12, 2012	72.13	72.78	71.45	72.17
3648	NYSE	ARE	Wed, Jul 11, 2012	72.64	72.79	72.16	72.56
3647	NYSE	ARE	Tue, Jul 10, 2012	73.43	73.85	72.24	72.57
3646	NYSE	ARE	Mon, Jul 9, 2012	73.34	73.34	72.53	73.23
3645	NYSE	ARE	Fri, Jul 6, 2012	72.78	73.54	72.78	73.40
3644	NYSE	ARE	Thu, Jul 5, 2012	73.72	74.18	73.35	73.59
3643	NYSE	ARE	Tue, Jul 3, 2012	72.90	74.13	72.78	73.78
3642	NYSE	ARE	Mon, Jul 2, 2012	72.71	72.99	72.22	72.74
3641	NYSE	ARE	Fri, Jun 29, 2012	72.00	72.75	71.63	72.72
3640	NYSE	ARE	Thu, Jun 28, 2012	69.01	70.64	68.82	70.58
3639	NYSE	ARE	Wed, Jun 27, 2012	69.42	69.76	68.78	69.44
3638	NYSE	ARE	Tue, Jun 26, 2012	69.31	69.78	68.69	69.52
3637	NYSE	ARE	Mon, Jun 25, 2012	69.13	69.37	68.66	69.12
3636	NYSE	ARE	Fri, Jun 22, 2012	70.28	70.35	69.51	69.89
3635	NYSE	ARE	Thu, Jun 21, 2012	71.42	71.66	69.59	69.79
3634	NYSE	ARE	Wed, Jun 20, 2012	71.52	72.00	71.04	71.41
3633	NYSE	ARE	Tue, Jun 19, 2012	71.16	72.02	70.57	71.43
3632	NYSE	ARE	Mon, Jun 18, 2012	70.05	71.15	69.79	70.90
3631	NYSE	ARE	Fri, Jun 15, 2012	70.55	70.78	70.01	70.18
3630	NYSE	ARE	Thu, Jun 14, 2012	69.26	70.82	69.26	70.55
3629	NYSE	ARE	Wed, Jun 13, 2012	69.31	70.00	68.85	69.10
3628	NYSE	ARE	Tue, Jun 12, 2012	69.30	69.61	68.66	69.36
3627	NYSE	ARE	Mon, Jun 11, 2012	71.40	71.42	68.83	68.96
3626	NYSE	ARE	Fri, Jun 8, 2012	70.25	71.05	69.95	71.01
3625	NYSE	ARE	Thu, Jun 7, 2012	71.19	71.49	70.24	70.40
3624	NYSE	ARE	Wed, Jun 6, 2012	70.10	70.70	69.44	70.55
3623	NYSE	ARE	Tue, Jun 5, 2012	67.95	69.52	67.87	69.33
3622	NYSE	ARE	Mon, Jun 4, 2012	68.20	68.47	67.51	68.31
3621	NYSE	ARE	Fri, Jun 1, 2012	67.42	68.50	67.41	67.98
3620	NYSE	ARE	Thu, May 31, 2012	68.57	69.26	67.84	68.46
3619	NYSE	ARE	Wed, May 30, 2012	69.64	69.68	68.39	68.42
3618	NYSE	ARE	Tue, May 29, 2012	70.17	70.69	69.99	70.27
3617	NYSE	ARE	Fri, May 25, 2012	70.44	70.64	69.46	69.83
3616	NYSE	ARE	Thu, May 24, 2012	70.50	70.93	69.66	70.52
3615	NYSE	ARE	Wed, May 23, 2012	68.85	70.30	68.42	70.19
3614	NYSE	ARE	Tue, May 22, 2012	69.35	69.98	68.88	69.55
3613	NYSE	ARE	Mon, May 21, 2012	68.30	69.47	67.96	69.23
3612	NYSE	ARE	Fri, May 18, 2012	69.97	70.11	68.07	68.14
3611	NYSE	ARE	Thu, May 17, 2012	72.36	72.60	69.65	69.65
3610	NYSE	ARE	Wed, May 16, 2012	73.30	73.35	72.27	72.32
3609	NYSE	ARE	Tue, May 15, 2012	73.89	74.21	72.73	73.05
3608	NYSE	ARE	Mon, May 14, 2012	74.28	74.62	73.90	74.07
3607	NYSE	ARE	Fri, May 11, 2012	73.98	75.74	73.98	75.15
3606	NYSE	ARE	Thu, May 10, 2012	75.47	75.47	74.21	74.50
3605	NYSE	ARE	Wed, May 9, 2012	74.33	75.79	74.16	74.99
3604	NYSE	ARE	Tue, May 8, 2012	74.23	75.10	74.20	75.02
3603	NYSE	ARE	Mon, May 7, 2012	74.01	75.02	73.99	74.75
3602	NYSE	ARE	Fri, May 4, 2012	74.76	74.90	74.07	74.33
3601	NYSE	ARE	Thu, May 3, 2012	75.70	75.91	74.85	74.94
3600	NYSE	ARE	Wed, May 2, 2012	73.96	75.87	73.79	75.62
3599	NYSE	ARE	Tue, May 1, 2012	74.88	76.50	74.38	75.64
3598	NYSE	ARE	Mon, Apr 30, 2012	74.60	75.08	74.02	74.92
3597	NYSE	ARE	Fri, Apr 27, 2012	75.04	75.12	74.25	74.77
3596	NYSE	ARE	Thu, Apr 26, 2012	74.36	74.82	73.77	74.63
3595	NYSE	ARE	Wed, Apr 25, 2012	73.71	74.58	73.71	74.43
3594	NYSE	ARE	Tue, Apr 24, 2012	73.00	73.50	72.96	73.20
3593	NYSE	ARE	Mon, Apr 23, 2012	73.25	73.40	72.54	72.83
3592	NYSE	ARE	Fri, Apr 20, 2012	73.02	74.50	72.98	73.88
3591	NYSE	ARE	Thu, Apr 19, 2012	73.03	73.33	72.39	72.61
3590	NYSE	ARE	Wed, Apr 18, 2012	73.41	73.74	72.91	72.95
3589	NYSE	ARE	Tue, Apr 17, 2012	73.27	74.08	72.83	73.83
3588	NYSE	ARE	Mon, Apr 16, 2012	71.69	73.18	71.59	72.85
3587	NYSE	ARE	Fri, Apr 13, 2012	71.53	71.97	71.06	71.15
3586	NYSE	ARE	Thu, Apr 12, 2012	70.11	71.66	70.01	71.64
3585	NYSE	ARE	Wed, Apr 11, 2012	70.45	70.54	69.84	70.20
3584	NYSE	ARE	Tue, Apr 10, 2012	71.27	72.42	69.76	69.90
3583	NYSE	ARE	Mon, Apr 9, 2012	71.03	71.41	70.74	71.18
3582	NYSE	ARE	Thu, Apr 5, 2012	72.24	72.71	71.77	72.03
3581	NYSE	ARE	Wed, Apr 4, 2012	72.65	72.96	72.06	72.59
3580	NYSE	ARE	Tue, Apr 3, 2012	73.48	73.81	72.56	73.15
3579	NYSE	ARE	Mon, Apr 2, 2012	73.05	73.61	72.86	73.41
3578	NYSE	ARE	Fri, Mar 30, 2012	72.74	73.28	72.49	73.13
3577	NYSE	ARE	Thu, Mar 29, 2012	71.55	72.83	71.55	72.65
3576	NYSE	ARE	Wed, Mar 28, 2012	72.13	72.66	71.34	72.44
3575	NYSE	ARE	Tue, Mar 27, 2012	72.74	73.19	72.42	72.76
3574	NYSE	ARE	Mon, Mar 26, 2012	73.10	73.25	72.27	72.66
3573	NYSE	ARE	Fri, Mar 23, 2012	72.22	72.72	71.54	72.46
3572	NYSE	ARE	Thu, Mar 22, 2012	72.60	72.75	71.71	72.35
3571	NYSE	ARE	Wed, Mar 21, 2012	73.65	73.65	73.04	73.30
3570	NYSE	ARE	Tue, Mar 20, 2012	72.79	73.73	72.79	73.58
3569	NYSE	ARE	Mon, Mar 19, 2012	72.72	73.91	72.31	73.54
3568	NYSE	ARE	Fri, Mar 16, 2012	72.66	73.11	72.44	72.71
3567	NYSE	ARE	Thu, Mar 15, 2012	72.91	72.91	72.19	72.65
3566	NYSE	ARE	Wed, Mar 14, 2012	73.32	73.63	72.65	72.81
3565	NYSE	ARE	Tue, Mar 13, 2012	71.99	73.32	71.99	73.27
3564	NYSE	ARE	Mon, Mar 12, 2012	71.71	72.15	71.49	71.59
3563	NYSE	ARE	Fri, Mar 9, 2012	70.77	71.77	70.59	71.59
3562	NYSE	ARE	Thu, Mar 8, 2012	71.28	71.49	70.46	70.61
3561	NYSE	ARE	Wed, Mar 7, 2012	70.91	71.13	70.24	70.92
3560	NYSE	ARE	Tue, Mar 6, 2012	71.42	72.04	70.54	70.66
3559	NYSE	ARE	Mon, Mar 5, 2012	71.28	72.59	71.24	72.17
3558	NYSE	ARE	Fri, Mar 2, 2012	72.10	72.77	71.43	71.57
3557	NYSE	ARE	Thu, Mar 1, 2012	71.75	72.55	71.69	72.18
3556	NYSE	ARE	Wed, Feb 29, 2012	71.65	72.32	71.37	71.69
3555	NYSE	ARE	Tue, Feb 28, 2012	70.88	71.72	70.58	71.60
3554	NYSE	ARE	Mon, Feb 27, 2012	70.40	70.86	69.82	70.68
3553	NYSE	ARE	Fri, Feb 24, 2012	71.19	71.61	70.60	70.75
3552	NYSE	ARE	Thu, Feb 23, 2012	70.42	71.42	70.42	71.04
3551	NYSE	ARE	Wed, Feb 22, 2012	71.23	71.95	70.21	70.31
3550	NYSE	ARE	Tue, Feb 21, 2012	72.74	73.03	71.18	71.34
3549	NYSE	ARE	Fri, Feb 17, 2012	73.31	73.39	72.41	72.82
3548	NYSE	ARE	Thu, Feb 16, 2012	71.77	73.22	71.72	72.98
3547	NYSE	ARE	Wed, Feb 15, 2012	72.05	72.44	71.42	71.70
3546	NYSE	ARE	Tue, Feb 14, 2012	72.47	72.54	71.43	71.77
3545	NYSE	ARE	Mon, Feb 13, 2012	73.64	73.64	71.71	72.62
3544	NYSE	ARE	Fri, Feb 10, 2012	71.54	72.29	71.37	71.77
3543	NYSE	ARE	Thu, Feb 9, 2012	72.97	73.26	71.75	72.50
3542	NYSE	ARE	Wed, Feb 8, 2012	72.50	73.75	72.05	72.75
3541	NYSE	ARE	Tue, Feb 7, 2012	74.26	74.45	73.18	73.67
3540	NYSE	ARE	Mon, Feb 6, 2012	73.96	74.43	73.61	74.32
3539	NYSE	ARE	Fri, Feb 3, 2012	74.08	74.35	73.83	74.26
3538	NYSE	ARE	Thu, Feb 2, 2012	73.66	73.91	72.94	73.31
3537	NYSE	ARE	Wed, Feb 1, 2012	72.86	73.47	72.68	73.47
3536	NYSE	ARE	Tue, Jan 31, 2012	72.47	72.63	71.86	72.41
3535	NYSE	ARE	Mon, Jan 30, 2012	71.91	72.15	71.52	72.06
3534	NYSE	ARE	Fri, Jan 27, 2012	71.85	73.00	71.77	72.59
3533	NYSE	ARE	Thu, Jan 26, 2012	72.24	72.67	71.71	72.05
3532	NYSE	ARE	Wed, Jan 25, 2012	71.34	71.88	71.04	71.58
3531	NYSE	ARE	Tue, Jan 24, 2012	71.26	71.84	71.13	71.30
3530	NYSE	ARE	Mon, Jan 23, 2012	71.48	72.16	71.08	71.74
3529	NYSE	ARE	Fri, Jan 20, 2012	70.59	71.62	70.36	71.49
3528	NYSE	ARE	Thu, Jan 19, 2012	71.40	71.55	70.58	70.78
3527	NYSE	ARE	Wed, Jan 18, 2012	70.32	71.61	70.16	71.21
3526	NYSE	ARE	Tue, Jan 17, 2012	70.29	70.88	70.00	70.34
3525	NYSE	ARE	Fri, Jan 13, 2012	69.16	69.73	68.89	69.68
3524	NYSE	ARE	Thu, Jan 12, 2012	70.03	70.08	68.98	69.63
3523	NYSE	ARE	Wed, Jan 11, 2012	69.32	70.65	69.14	70.37
3522	NYSE	ARE	Tue, Jan 10, 2012	69.12	70.16	68.76	69.66
3521	NYSE	ARE	Mon, Jan 9, 2012	68.22	68.80	67.85	68.45
3520	NYSE	ARE	Fri, Jan 6, 2012	68.68	69.20	68.04	68.20
3519	NYSE	ARE	Thu, Jan 5, 2012	67.32	68.80	66.90	68.62
3518	NYSE	ARE	Wed, Jan 4, 2012	68.44	68.59	67.42	67.49
3517	NYSE	ARE	Tue, Jan 3, 2012	70.27	70.86	68.30	68.82
3516	NYSE	ARE	Fri, Dec 30, 2011	69.32	69.86	68.76	68.97
3515	NYSE	ARE	Thu, Dec 29, 2011	68.73	69.31	68.54	69.27
3514	NYSE	ARE	Wed, Dec 28, 2011	69.63	69.63	68.26	68.33
3513	NYSE	ARE	Tue, Dec 27, 2011	69.17	70.26	68.65	69.87
3512	NYSE	ARE	Fri, Dec 23, 2011	69.52	69.87	69.31	69.40
3511	NYSE	ARE	Thu, Dec 22, 2011	68.55	70.06	68.39	69.43
3510	NYSE	ARE	Wed, Dec 21, 2011	67.98	68.52	67.47	68.52
3509	NYSE	ARE	Tue, Dec 20, 2011	67.07	68.44	67.00	68.05
3508	NYSE	ARE	Mon, Dec 19, 2011	66.33	66.92	65.80	66.00
3507	NYSE	ARE	Fri, Dec 16, 2011	66.08	67.01	65.74	66.26
3506	NYSE	ARE	Thu, Dec 15, 2011	65.23	65.63	64.61	65.37
3505	NYSE	ARE	Wed, Dec 14, 2011	64.51	65.11	63.81	64.40
3504	NYSE	ARE	Tue, Dec 13, 2011	66.10	66.86	64.43	64.95
3503	NYSE	ARE	Mon, Dec 12, 2011	66.92	66.92	65.29	65.68
3502	NYSE	ARE	Fri, Dec 9, 2011	66.82	68.11	66.68	67.76
3501	NYSE	ARE	Thu, Dec 8, 2011	67.90	67.92	66.48	66.61
3500	NYSE	ARE	Wed, Dec 7, 2011	67.21	68.52	66.52	68.35
3499	NYSE	ARE	Tue, Dec 6, 2011	67.90	67.97	66.91	67.54
3498	NYSE	ARE	Mon, Dec 5, 2011	67.03	68.70	66.69	68.14
3497	NYSE	ARE	Fri, Dec 2, 2011	66.32	67.09	65.87	66.09
3496	NYSE	ARE	Thu, Dec 1, 2011	65.50	66.39	64.24	66.00
3495	NYSE	ARE	Wed, Nov 30, 2011	65.61	65.69	64.72	65.56
3494	NYSE	ARE	Tue, Nov 29, 2011	63.87	64.27	63.07	63.30
3493	NYSE	ARE	Mon, Nov 28, 2011	64.22	64.27	63.23	63.79
3492	NYSE	ARE	Fri, Nov 25, 2011	61.77	63.49	61.65	62.23
3491	NYSE	ARE	Wed, Nov 23, 2011	63.16	63.21	61.95	62.00
3490	NYSE	ARE	Tue, Nov 22, 2011	64.06	64.53	63.50	63.73
3489	NYSE	ARE	Mon, Nov 21, 2011	65.38	65.54	64.15	64.25
3488	NYSE	ARE	Fri, Nov 18, 2011	66.50	66.51	65.23	66.41
3487	NYSE	ARE	Thu, Nov 17, 2011	67.31	67.52	65.54	66.04
3486	NYSE	ARE	Wed, Nov 16, 2011	67.53	68.38	67.08	67.28
3485	NYSE	ARE	Tue, Nov 15, 2011	66.46	68.52	66.39	68.03
3484	NYSE	ARE	Mon, Nov 14, 2011	67.87	67.87	66.38	66.78
3483	NYSE	ARE	Fri, Nov 11, 2011	67.39	68.87	67.03	68.39
3482	NYSE	ARE	Thu, Nov 10, 2011	68.28	68.28	66.39	66.79
3481	NYSE	ARE	Wed, Nov 9, 2011	68.25	68.44	67.04	67.22
3480	NYSE	ARE	Tue, Nov 8, 2011	69.21	69.81	67.65	69.69
3479	NYSE	ARE	Mon, Nov 7, 2011	68.69	69.80	68.22	69.04
3478	NYSE	ARE	Fri, Nov 4, 2011	67.82	68.94	67.32	68.91
3477	NYSE	ARE	Thu, Nov 3, 2011	67.28	68.65	65.81	68.61
3476	NYSE	ARE	Wed, Nov 2, 2011	64.68	66.77	64.17	66.45
3475	NYSE	ARE	Tue, Nov 1, 2011	64.16	65.31	63.19	63.44
3474	NYSE	ARE	Mon, Oct 31, 2011	66.87	67.44	66.05	66.09
3473	NYSE	ARE	Fri, Oct 28, 2011	67.51	68.21	67.01	67.95
3472	NYSE	ARE	Thu, Oct 27, 2011	68.29	68.83	66.56	68.01
3471	NYSE	ARE	Wed, Oct 26, 2011	67.09	68.71	65.04	66.18
3470	NYSE	ARE	Tue, Oct 25, 2011	69.88	70.00	68.38	68.81
3469	NYSE	ARE	Mon, Oct 24, 2011	67.69	71.07	67.69	70.62
3468	NYSE	ARE	Fri, Oct 21, 2011	66.93	68.25	66.48	67.83
3467	NYSE	ARE	Thu, Oct 20, 2011	65.36	66.13	63.55	66.13
3466	NYSE	ARE	Wed, Oct 19, 2011	66.02	66.70	64.96	65.35
3465	NYSE	ARE	Tue, Oct 18, 2011	64.11	66.44	63.74	66.23
3464	NYSE	ARE	Mon, Oct 17, 2011	63.92	64.45	63.20	63.84
3463	NYSE	ARE	Fri, Oct 14, 2011	62.51	64.58	62.19	64.37
3462	NYSE	ARE	Thu, Oct 13, 2011	60.38	62.26	59.52	61.71
3461	NYSE	ARE	Wed, Oct 12, 2011	60.84	62.19	60.19	60.79
3460	NYSE	ARE	Tue, Oct 11, 2011	60.86	61.54	59.20	60.12
3459	NYSE	ARE	Mon, Oct 10, 2011	60.96	61.91	60.59	61.72
3458	NYSE	ARE	Fri, Oct 7, 2011	62.44	62.78	59.23	59.67
3457	NYSE	ARE	Thu, Oct 6, 2011	59.46	62.15	59.02	62.06
3456	NYSE	ARE	Wed, Oct 5, 2011	60.40	60.88	57.01	59.46
3455	NYSE	ARE	Tue, Oct 4, 2011	57.10	60.55	56.10	60.42
3454	NYSE	ARE	Mon, Oct 3, 2011	60.96	61.30	57.09	57.19
3453	NYSE	ARE	Fri, Sep 30, 2011	61.99	63.13	61.32	61.39
3452	NYSE	ARE	Thu, Sep 29, 2011	61.89	62.77	61.33	62.77
3451	NYSE	ARE	Wed, Sep 28, 2011	61.69	62.50	60.34	60.47
3450	NYSE	ARE	Tue, Sep 27, 2011	61.60	63.08	61.46	61.91
3449	NYSE	ARE	Mon, Sep 26, 2011	60.66	61.02	59.80	60.88
3448	NYSE	ARE	Fri, Sep 23, 2011	59.75	60.45	59.46	60.30
3447	NYSE	ARE	Thu, Sep 22, 2011	60.59	61.60	59.33	60.09
3446	NYSE	ARE	Wed, Sep 21, 2011	66.03	66.29	62.42	62.48
3445	NYSE	ARE	Tue, Sep 20, 2011	66.64	67.01	65.93	66.09
3444	NYSE	ARE	Mon, Sep 19, 2011	67.27	67.69	65.92	66.16
3443	NYSE	ARE	Fri, Sep 16, 2011	68.89	69.00	67.62	68.56
3442	NYSE	ARE	Thu, Sep 15, 2011	68.99	69.20	68.19	68.80
3441	NYSE	ARE	Wed, Sep 14, 2011	68.37	68.60	66.89	68.14
3440	NYSE	ARE	Tue, Sep 13, 2011	68.13	68.44	66.88	67.83
3439	NYSE	ARE	Mon, Sep 12, 2011	68.08	68.66	66.68	67.89
3438	NYSE	ARE	Fri, Sep 9, 2011	71.70	72.06	68.62	68.87
3437	NYSE	ARE	Thu, Sep 8, 2011	72.17	73.11	71.51	71.85
3436	NYSE	ARE	Wed, Sep 7, 2011	70.65	72.71	69.42	72.63
3435	NYSE	ARE	Tue, Sep 6, 2011	67.24	69.82	67.05	69.25
3434	NYSE	ARE	Fri, Sep 2, 2011	69.79	71.16	69.06	69.11
3433	NYSE	ARE	Thu, Sep 1, 2011	72.78	72.80	71.03	71.34
3432	NYSE	ARE	Wed, Aug 31, 2011	72.43	73.35	71.69	72.81
3431	NYSE	ARE	Tue, Aug 30, 2011	71.25	72.58	70.52	71.98
3430	NYSE	ARE	Mon, Aug 29, 2011	69.89	72.11	69.55	72.02
3429	NYSE	ARE	Fri, Aug 26, 2011	67.47	69.30	66.03	68.99
3428	NYSE	ARE	Thu, Aug 25, 2011	69.98	70.27	67.32	67.97
3427	NYSE	ARE	Wed, Aug 24, 2011	68.04	69.33	67.23	69.30
3426	NYSE	ARE	Tue, Aug 23, 2011	67.20	68.19	66.37	68.15
3425	NYSE	ARE	Mon, Aug 22, 2011	67.88	67.90	65.88	66.95
3424	NYSE	ARE	Fri, Aug 19, 2011	66.85	68.46	66.09	66.20
3423	NYSE	ARE	Thu, Aug 18, 2011	69.72	70.67	67.40	68.15
3422	NYSE	ARE	Wed, Aug 17, 2011	72.58	73.42	71.53	72.16
3421	NYSE	ARE	Tue, Aug 16, 2011	71.32	72.63	70.89	72.25
3420	NYSE	ARE	Mon, Aug 15, 2011	70.01	72.50	69.95	72.21
3419	NYSE	ARE	Fri, Aug 12, 2011	69.77	70.50	68.69	69.23
3418	NYSE	ARE	Thu, Aug 11, 2011	67.57	70.27	67.06	69.16
3417	NYSE	ARE	Wed, Aug 10, 2011	67.56	70.21	66.65	67.08
3416	NYSE	ARE	Tue, Aug 9, 2011	63.26	69.17	62.57	69.01
3415	NYSE	ARE	Mon, Aug 8, 2011	67.11	68.67	62.61	62.63
3414	NYSE	ARE	Fri, Aug 5, 2011	73.44	73.56	69.00	70.43
3413	NYSE	ARE	Thu, Aug 4, 2011	75.14	75.79	72.52	72.60
3412	NYSE	ARE	Wed, Aug 3, 2011	77.81	77.81	74.57	76.57
3411	NYSE	ARE	Tue, Aug 2, 2011	80.85	81.42	77.56	77.62
3410	NYSE	ARE	Mon, Aug 1, 2011	82.57	83.09	80.74	81.40
3409	NYSE	ARE	Fri, Jul 29, 2011	80.81	82.15	80.27	82.00
3408	NYSE	ARE	Thu, Jul 28, 2011	81.93	82.48	79.89	82.05
3407	NYSE	ARE	Wed, Jul 27, 2011	83.70	83.70	81.96	82.13
3406	NYSE	ARE	Tue, Jul 26, 2011	84.38	84.53	83.67	84.10
3405	NYSE	ARE	Mon, Jul 25, 2011	83.93	84.76	83.70	84.17
3404	NYSE	ARE	Fri, Jul 22, 2011	84.55	85.33	84.01	84.93
3403	NYSE	ARE	Thu, Jul 21, 2011	84.11	85.15	84.02	84.50
3402	NYSE	ARE	Wed, Jul 20, 2011	82.87	84.29	82.48	83.80
3401	NYSE	ARE	Tue, Jul 19, 2011	81.72	82.83	81.69	82.83
3400	NYSE	ARE	Mon, Jul 18, 2011	81.19	81.35	80.11	81.10
3399	NYSE	ARE	Fri, Jul 15, 2011	80.26	81.59	79.82	81.58
3398	NYSE	ARE	Thu, Jul 14, 2011	80.76	81.18	79.55	80.02
3397	NYSE	ARE	Wed, Jul 13, 2011	81.86	82.07	80.41	80.43
3396	NYSE	ARE	Tue, Jul 12, 2011	80.10	82.52	80.10	81.74
3395	NYSE	ARE	Mon, Jul 11, 2011	80.78	81.19	80.17	80.47
3394	NYSE	ARE	Fri, Jul 8, 2011	80.95	81.80	80.68	81.71
3393	NYSE	ARE	Thu, Jul 7, 2011	81.85	82.32	81.20	81.98
3392	NYSE	ARE	Wed, Jul 6, 2011	80.28	81.56	80.09	81.02
3391	NYSE	ARE	Tue, Jul 5, 2011	78.97	80.50	78.53	80.46
3390	NYSE	ARE	Fri, Jul 1, 2011	77.62	79.31	77.38	79.01
3389	NYSE	ARE	Thu, Jun 30, 2011	77.50	78.25	77.34	77.42
3388	NYSE	ARE	Wed, Jun 29, 2011	77.15	77.74	76.71	77.30
3387	NYSE	ARE	Tue, Jun 28, 2011	76.74	77.05	75.94	76.75
3386	NYSE	ARE	Mon, Jun 27, 2011	76.80	77.41	76.57	76.71
3385	NYSE	ARE	Fri, Jun 24, 2011	77.09	77.39	76.19	76.71
3384	NYSE	ARE	Thu, Jun 23, 2011	78.33	78.38	76.58	76.96
3383	NYSE	ARE	Wed, Jun 22, 2011	79.12	80.38	78.73	79.53
3382	NYSE	ARE	Tue, Jun 21, 2011	79.08	79.76	78.58	79.34
3381	NYSE	ARE	Mon, Jun 20, 2011	77.11	78.32	77.01	78.18
3380	NYSE	ARE	Fri, Jun 17, 2011	77.46	77.66	76.63	77.36
3379	NYSE	ARE	Thu, Jun 16, 2011	76.10	77.10	75.61	76.52
3378	NYSE	ARE	Wed, Jun 15, 2011	76.94	77.55	75.56	76.15
3377	NYSE	ARE	Tue, Jun 14, 2011	76.98	78.09	76.98	77.64
3376	NYSE	ARE	Mon, Jun 13, 2011	75.93	77.87	75.92	77.20
3375	NYSE	ARE	Fri, Jun 10, 2011	77.22	77.24	75.35	75.84
3374	NYSE	ARE	Thu, Jun 9, 2011	78.58	78.58	77.32	77.55
3373	NYSE	ARE	Wed, Jun 8, 2011	78.36	79.41	78.19	78.23
3372	NYSE	ARE	Tue, Jun 7, 2011	77.82	79.27	77.43	78.67
3371	NYSE	ARE	Mon, Jun 6, 2011	79.10	79.46	77.46	77.54
3370	NYSE	ARE	Fri, Jun 3, 2011	78.33	79.96	78.12	79.04
3369	NYSE	ARE	Thu, Jun 2, 2011	80.01	80.58	78.76	79.17
3368	NYSE	ARE	Wed, Jun 1, 2011	82.22	82.65	79.60	79.83
3367	NYSE	ARE	Tue, May 31, 2011	81.96	82.73	81.47	82.54
3366	NYSE	ARE	Fri, May 27, 2011	80.64	81.43	80.41	81.29
3365	NYSE	ARE	Thu, May 26, 2011	78.82	80.86	78.82	80.39
3364	NYSE	ARE	Wed, May 25, 2011	77.95	79.47	77.30	79.09
3363	NYSE	ARE	Tue, May 24, 2011	77.73	78.23	77.17	78.01
3362	NYSE	ARE	Mon, May 23, 2011	77.70	78.38	77.31	77.58
3361	NYSE	ARE	Fri, May 20, 2011	79.56	79.92	78.61	78.73
3360	NYSE	ARE	Thu, May 19, 2011	79.86	80.32	79.23	79.82
3359	NYSE	ARE	Wed, May 18, 2011	78.64	79.70	77.89	79.58
3358	NYSE	ARE	Tue, May 17, 2011	78.12	78.53	77.55	78.53
3357	NYSE	ARE	Mon, May 16, 2011	77.92	78.92	77.38	78.32
3356	NYSE	ARE	Fri, May 13, 2011	78.09	78.41	77.10	78.08
3355	NYSE	ARE	Thu, May 12, 2011	77.79	78.27	76.97	78.03
3354	NYSE	ARE	Wed, May 11, 2011	78.84	79.04	77.48	78.01
3353	NYSE	ARE	Tue, May 10, 2011	77.70	79.34	77.48	79.13
3352	NYSE	ARE	Mon, May 9, 2011	75.86	78.14	75.75	77.64
3351	NYSE	ARE	Fri, May 6, 2011	75.98	76.20	75.09	75.78
3350	NYSE	ARE	Thu, May 5, 2011	79.51	79.51	77.67	78.71
3349	NYSE	ARE	Wed, May 4, 2011	81.68	81.83	80.02	80.16
3348	NYSE	ARE	Tue, May 3, 2011	81.47	82.82	80.68	81.52
3347	NYSE	ARE	Mon, May 2, 2011	82.53	83.08	81.04	81.75
3346	NYSE	ARE	Fri, Apr 29, 2011	81.33	82.48	80.68	82.15
3345	NYSE	ARE	Thu, Apr 28, 2011	80.50	81.91	80.50	81.45
3344	NYSE	ARE	Wed, Apr 27, 2011	79.89	80.63	79.53	80.63
3343	NYSE	ARE	Tue, Apr 26, 2011	78.74	79.83	78.28	79.71
3342	NYSE	ARE	Mon, Apr 25, 2011	78.07	78.65	77.88	78.43
3341	NYSE	ARE	Thu, Apr 21, 2011	77.80	78.25	77.48	78.14
3340	NYSE	ARE	Wed, Apr 20, 2011	77.75	78.02	76.94	77.75
3339	NYSE	ARE	Tue, Apr 19, 2011	76.57	76.99	76.31	76.81
3338	NYSE	ARE	Mon, Apr 18, 2011	76.80	76.99	75.63	76.39
3337	NYSE	ARE	Fri, Apr 15, 2011	77.53	78.24	77.50	77.79
3336	NYSE	ARE	Thu, Apr 14, 2011	75.55	77.58	75.55	77.41
3335	NYSE	ARE	Wed, Apr 13, 2011	76.48	76.57	75.91	75.98
3334	NYSE	ARE	Tue, Apr 12, 2011	75.57	76.43	75.41	76.16
3333	NYSE	ARE	Mon, Apr 11, 2011	76.01	76.71	75.44	75.89
3332	NYSE	ARE	Fri, Apr 8, 2011	76.90	77.06	75.56	75.80
3331	NYSE	ARE	Thu, Apr 7, 2011	78.35	78.58	76.53	76.55
3330	NYSE	ARE	Wed, Apr 6, 2011	78.72	78.72	78.15	78.49
3329	NYSE	ARE	Tue, Apr 5, 2011	78.40	78.93	78.40	78.48
3328	NYSE	ARE	Mon, Apr 4, 2011	78.60	79.00	78.42	78.60
3327	NYSE	ARE	Fri, Apr 1, 2011	78.45	78.93	78.23	78.43
3326	NYSE	ARE	Thu, Mar 31, 2011	77.04	78.15	77.04	77.97
3325	NYSE	ARE	Wed, Mar 30, 2011	76.52	77.34	76.30	77.27
3324	NYSE	ARE	Tue, Mar 29, 2011	75.56	76.56	75.10	76.42
3323	NYSE	ARE	Mon, Mar 28, 2011	76.61	76.92	75.18	75.92
3322	NYSE	ARE	Fri, Mar 25, 2011	75.85	76.69	75.49	76.52
3321	NYSE	ARE	Thu, Mar 24, 2011	75.37	76.09	74.60	75.69
3320	NYSE	ARE	Wed, Mar 23, 2011	75.46	75.78	74.31	75.06
3319	NYSE	ARE	Tue, Mar 22, 2011	76.70	76.93	75.22	75.61
3318	NYSE	ARE	Mon, Mar 21, 2011	76.09	76.97	76.03	76.78
3317	NYSE	ARE	Fri, Mar 18, 2011	75.67	75.92	75.09	75.22
3316	NYSE	ARE	Thu, Mar 17, 2011	76.44	76.47	74.45	75.06
3315	NYSE	ARE	Wed, Mar 16, 2011	76.74	76.82	74.90	75.36
3314	NYSE	ARE	Tue, Mar 15, 2011	75.00	77.68	74.36	76.73
3313	NYSE	ARE	Mon, Mar 14, 2011	76.70	76.90	75.87	76.36
3312	NYSE	ARE	Fri, Mar 11, 2011	76.05	77.36	76.04	77.19
3311	NYSE	ARE	Thu, Mar 10, 2011	76.81	77.05	75.88	76.66
3310	NYSE	ARE	Wed, Mar 9, 2011	77.75	77.99	76.83	77.48
3309	NYSE	ARE	Tue, Mar 8, 2011	76.92	78.18	76.82	77.91
3308	NYSE	ARE	Mon, Mar 7, 2011	77.24	77.76	76.37	76.84
3307	NYSE	ARE	Fri, Mar 4, 2011	77.66	77.99	76.29	76.95
3306	NYSE	ARE	Thu, Mar 3, 2011	77.18	77.64	76.85	77.64
3305	NYSE	ARE	Wed, Mar 2, 2011	77.69	78.00	76.42	76.63
3304	NYSE	ARE	Tue, Mar 1, 2011	80.13	80.18	77.63	77.71
3303	NYSE	ARE	Mon, Feb 28, 2011	78.69	80.72	78.28	80.20
3302	NYSE	ARE	Fri, Feb 25, 2011	77.27	78.36	77.08	78.33
3301	NYSE	ARE	Thu, Feb 24, 2011	78.05	78.05	76.29	76.84
3300	NYSE	ARE	Wed, Feb 23, 2011	79.08	79.29	77.38	78.07
3299	NYSE	ARE	Tue, Feb 22, 2011	79.13	79.91	78.90	79.16
3298	NYSE	ARE	Fri, Feb 18, 2011	80.12	80.12	79.52	79.74
3297	NYSE	ARE	Thu, Feb 17, 2011	79.69	80.00	79.53	79.84
3296	NYSE	ARE	Wed, Feb 16, 2011	79.32	80.45	78.99	79.81
3295	NYSE	ARE	Tue, Feb 15, 2011	78.76	79.60	78.53	78.92
3294	NYSE	ARE	Mon, Feb 14, 2011	79.01	79.28	78.65	79.12
3293	NYSE	ARE	Fri, Feb 11, 2011	78.33	78.98	77.99	78.98
3292	NYSE	ARE	Thu, Feb 10, 2011	77.47	78.53	77.40	78.47
3291	NYSE	ARE	Wed, Feb 9, 2011	77.57	77.99	77.35	77.69
3290	NYSE	ARE	Tue, Feb 8, 2011	77.53	78.57	77.38	77.76
3289	NYSE	ARE	Mon, Feb 7, 2011	76.02	77.81	76.02	77.68
3288	NYSE	ARE	Fri, Feb 4, 2011	76.61	76.61	75.27	75.65
3287	NYSE	ARE	Thu, Feb 3, 2011	76.76	77.23	75.51	76.92
3286	NYSE	ARE	Wed, Feb 2, 2011	77.51	77.85	76.65	76.98
3285	NYSE	ARE	Tue, Feb 1, 2011	77.53	78.01	76.93	77.60
3284	NYSE	ARE	Mon, Jan 31, 2011	76.75	77.82	76.71	77.04
3283	NYSE	ARE	Fri, Jan 28, 2011	78.06	78.08	76.35	76.55
3282	NYSE	ARE	Thu, Jan 27, 2011	77.69	78.01	77.10	77.90
3281	NYSE	ARE	Wed, Jan 26, 2011	78.10	78.10	77.06	77.36
3280	NYSE	ARE	Tue, Jan 25, 2011	75.81	77.85	75.81	77.85
3279	NYSE	ARE	Mon, Jan 24, 2011	75.22	76.79	75.22	76.23
3278	NYSE	ARE	Fri, Jan 21, 2011	75.57	75.75	74.91	75.25
3277	NYSE	ARE	Thu, Jan 20, 2011	75.70	76.25	74.97	75.35
3276	NYSE	ARE	Wed, Jan 19, 2011	76.80	76.92	75.38	75.68
3275	NYSE	ARE	Tue, Jan 18, 2011	75.24	77.11	74.89	77.11
3274	NYSE	ARE	Fri, Jan 14, 2011	74.81	75.26	74.36	75.22
3273	NYSE	ARE	Thu, Jan 13, 2011	75.57	75.57	74.61	74.87
3272	NYSE	ARE	Wed, Jan 12, 2011	75.44	75.68	75.00	75.61
3271	NYSE	ARE	Tue, Jan 11, 2011	75.70	75.70	74.54	74.82
3270	NYSE	ARE	Mon, Jan 10, 2011	75.26	75.59	74.78	75.31
3269	NYSE	ARE	Fri, Jan 7, 2011	73.08	75.57	73.08	75.51
3268	NYSE	ARE	Thu, Jan 6, 2011	73.99	74.12	72.99	73.07
3267	NYSE	ARE	Wed, Jan 5, 2011	73.12	74.16	73.05	73.89
3266	NYSE	ARE	Tue, Jan 4, 2011	74.59	75.33	73.24	73.33
3265	NYSE	ARE	Mon, Jan 3, 2011	73.80	74.84	73.66	74.51
3264	NYSE	ARE	Fri, Dec 31, 2010	73.20	73.83	73.04	73.26
3263	NYSE	ARE	Thu, Dec 30, 2010	72.81	73.54	72.55	73.24
3262	NYSE	ARE	Wed, Dec 29, 2010	73.04	73.33	72.31	72.96
3261	NYSE	ARE	Tue, Dec 28, 2010	72.99	73.82	72.51	73.46
3260	NYSE	ARE	Mon, Dec 27, 2010	71.77	72.94	71.61	72.91
3259	NYSE	ARE	Thu, Dec 23, 2010	71.89	72.48	71.86	71.92
3258	NYSE	ARE	Wed, Dec 22, 2010	71.00	72.18	70.69	71.97
3257	NYSE	ARE	Tue, Dec 21, 2010	70.62	70.81	70.00	70.69
3256	NYSE	ARE	Mon, Dec 20, 2010	69.64	70.55	69.54	70.41
3255	NYSE	ARE	Fri, Dec 17, 2010	69.63	69.67	68.68	69.42
3254	NYSE	ARE	Thu, Dec 16, 2010	69.40	70.10	68.74	69.48
3253	NYSE	ARE	Wed, Dec 15, 2010	69.57	70.43	69.17	69.18
3252	NYSE	ARE	Tue, Dec 14, 2010	69.38	70.60	68.97	69.43
3251	NYSE	ARE	Mon, Dec 13, 2010	69.30	69.77	68.68	69.37
3250	NYSE	ARE	Fri, Dec 10, 2010	68.66	69.49	68.15	69.00
3249	NYSE	ARE	Thu, Dec 9, 2010	69.76	69.82	68.36	68.52
3248	NYSE	ARE	Wed, Dec 8, 2010	70.55	71.18	68.98	69.46
3247	NYSE	ARE	Tue, Dec 7, 2010	70.03	71.15	69.90	70.55
3246	NYSE	ARE	Mon, Dec 6, 2010	68.95	69.56	68.26	69.31
3245	NYSE	ARE	Fri, Dec 3, 2010	68.38	69.36	67.90	69.12
3244	NYSE	ARE	Thu, Dec 2, 2010	68.09	68.80	68.08	68.77
3243	NYSE	ARE	Wed, Dec 1, 2010	67.62	67.94	66.82	67.88
3242	NYSE	ARE	Tue, Nov 30, 2010	66.95	67.71	66.65	66.75
3241	NYSE	ARE	Mon, Nov 29, 2010	67.13	67.91	66.66	67.70
3240	NYSE	ARE	Fri, Nov 26, 2010	67.52	67.95	67.24	67.47
3239	NYSE	ARE	Wed, Nov 24, 2010	66.69	68.17	66.69	68.01
3238	NYSE	ARE	Tue, Nov 23, 2010	66.64	66.95	65.60	66.11
3237	NYSE	ARE	Mon, Nov 22, 2010	67.37	67.67	66.68	67.19
3236	NYSE	ARE	Fri, Nov 19, 2010	67.99	68.37	67.18	67.63
3235	NYSE	ARE	Thu, Nov 18, 2010	69.32	69.50	67.76	67.95
3234	NYSE	ARE	Wed, Nov 17, 2010	68.03	69.05	67.75	68.42
3233	NYSE	ARE	Tue, Nov 16, 2010	69.41	69.50	67.49	67.83
3232	NYSE	ARE	Mon, Nov 15, 2010	71.34	71.68	69.63	69.76
3231	NYSE	ARE	Fri, Nov 12, 2010	71.65	72.36	70.85	71.10
3230	NYSE	ARE	Thu, Nov 11, 2010	71.88	72.80	71.77	72.06
3229	NYSE	ARE	Wed, Nov 10, 2010	71.69	72.57	71.69	72.42
3228	NYSE	ARE	Tue, Nov 9, 2010	75.07	76.19	71.14	71.56
3227	NYSE	ARE	Mon, Nov 8, 2010	73.70	74.60	73.60	74.21
3226	NYSE	ARE	Fri, Nov 5, 2010	74.06	75.26	73.56	74.07
3225	NYSE	ARE	Thu, Nov 4, 2010	74.93	75.25	73.01	74.06
3224	NYSE	ARE	Wed, Nov 3, 2010	74.67	74.80	73.35	74.08
3223	NYSE	ARE	Tue, Nov 2, 2010	74.23	75.35	73.88	74.80
3222	NYSE	ARE	Mon, Nov 1, 2010	73.83	74.52	72.99	73.54
3221	NYSE	ARE	Fri, Oct 29, 2010	73.29	74.10	73.20	73.48
3220	NYSE	ARE	Thu, Oct 28, 2010	74.46	74.82	72.83	73.43
3219	NYSE	ARE	Wed, Oct 27, 2010	73.50	74.52	73.24	74.06
3218	NYSE	ARE	Tue, Oct 26, 2010	74.34	74.54	73.62	73.90
3217	NYSE	ARE	Mon, Oct 25, 2010	75.46	75.69	74.54	74.77
3216	NYSE	ARE	Fri, Oct 22, 2010	74.99	75.31	74.46	74.94
3215	NYSE	ARE	Thu, Oct 21, 2010	75.04	75.70	73.65	74.73
3214	NYSE	ARE	Wed, Oct 20, 2010	74.10	75.16	74.01	74.71
3213	NYSE	ARE	Tue, Oct 19, 2010	74.33	75.30	73.44	73.73
3212	NYSE	ARE	Mon, Oct 18, 2010	73.31	75.16	73.31	75.07
3211	NYSE	ARE	Fri, Oct 15, 2010	74.00	74.20	72.92	73.26
3210	NYSE	ARE	Thu, Oct 14, 2010	72.52	73.52	72.32	73.43
3209	NYSE	ARE	Wed, Oct 13, 2010	71.75	73.33	71.31	72.68
3208	NYSE	ARE	Tue, Oct 12, 2010	71.48	71.53	70.65	71.29
3207	NYSE	ARE	Mon, Oct 11, 2010	71.10	71.80	70.86	71.58
3206	NYSE	ARE	Fri, Oct 8, 2010	70.76	71.21	70.44	71.10
3205	NYSE	ARE	Thu, Oct 7, 2010	71.62	71.93	70.02	70.59
3204	NYSE	ARE	Wed, Oct 6, 2010	72.35	72.49	70.82	71.19
3203	NYSE	ARE	Tue, Oct 5, 2010	71.96	72.44	70.70	72.35
3202	NYSE	ARE	Mon, Oct 4, 2010	70.95	71.49	70.26	71.44
3201	NYSE	ARE	Fri, Oct 1, 2010	70.69	71.07	69.63	71.05
3200	NYSE	ARE	Thu, Sep 30, 2010	69.95	71.00	69.26	70.00
3199	NYSE	ARE	Wed, Sep 29, 2010	69.71	69.80	69.05	69.62
3198	NYSE	ARE	Tue, Sep 28, 2010	69.70	70.25	68.71	70.16
3197	NYSE	ARE	Mon, Sep 27, 2010	69.96	70.26	68.90	69.69
3196	NYSE	ARE	Fri, Sep 24, 2010	69.51	70.15	69.22	70.01
3195	NYSE	ARE	Thu, Sep 23, 2010	69.60	70.26	68.19	68.55
3194	NYSE	ARE	Wed, Sep 22, 2010	70.10	70.53	69.69	70.50
3193	NYSE	ARE	Tue, Sep 21, 2010	73.34	73.89	72.60	72.91
3192	NYSE	ARE	Mon, Sep 20, 2010	72.68	73.64	72.24	73.36
3191	NYSE	ARE	Fri, Sep 17, 2010	72.21	72.21	71.50	72.17
3190	NYSE	ARE	Thu, Sep 16, 2010	71.81	72.40	71.58	71.73
3189	NYSE	ARE	Wed, Sep 15, 2010	71.58	72.57	71.32	72.06
3188	NYSE	ARE	Tue, Sep 14, 2010	71.57	72.40	71.34	71.90
3187	NYSE	ARE	Mon, Sep 13, 2010	71.11	71.90	70.55	71.75
3186	NYSE	ARE	Fri, Sep 10, 2010	70.35	70.81	70.02	70.35
3185	NYSE	ARE	Thu, Sep 9, 2010	72.14	72.38	69.87	70.31
3184	NYSE	ARE	Wed, Sep 8, 2010	71.15	71.95	70.99	71.27
3183	NYSE	ARE	Tue, Sep 7, 2010	71.44	71.81	70.87	70.90
3182	NYSE	ARE	Fri, Sep 3, 2010	71.78	72.19	70.97	71.86
3181	NYSE	ARE	Thu, Sep 2, 2010	70.22	71.11	69.51	70.70
3180	NYSE	ARE	Wed, Sep 1, 2010	70.71	70.93	69.29	69.81
3179	NYSE	ARE	Tue, Aug 31, 2010	69.23	70.07	68.72	69.37
3178	NYSE	ARE	Mon, Aug 30, 2010	69.64	71.35	69.47	69.56
3177	NYSE	ARE	Fri, Aug 27, 2010	69.60	70.41	67.88	70.05
3176	NYSE	ARE	Thu, Aug 26, 2010	69.74	69.91	68.64	68.96
3175	NYSE	ARE	Wed, Aug 25, 2010	67.34	69.50	67.34	69.26
3174	NYSE	ARE	Tue, Aug 24, 2010	66.67	68.36	66.62	67.87
3173	NYSE	ARE	Mon, Aug 23, 2010	68.33	68.84	67.69	67.75
3172	NYSE	ARE	Fri, Aug 20, 2010	68.12	68.41	66.68	67.86
3171	NYSE	ARE	Thu, Aug 19, 2010	69.97	70.26	68.29	68.57
3170	NYSE	ARE	Wed, Aug 18, 2010	69.20	71.02	68.64	70.35
3169	NYSE	ARE	Tue, Aug 17, 2010	68.32	69.88	67.47	69.20
3168	NYSE	ARE	Mon, Aug 16, 2010	66.90	68.25	66.69	67.47
3167	NYSE	ARE	Fri, Aug 13, 2010	67.98	68.65	67.17	67.35
3166	NYSE	ARE	Thu, Aug 12, 2010	68.60	69.26	67.88	68.25
3165	NYSE	ARE	Wed, Aug 11, 2010	69.68	70.56	68.36	69.57
3164	NYSE	ARE	Tue, Aug 10, 2010	72.20	72.29	70.46	71.18
3163	NYSE	ARE	Mon, Aug 9, 2010	72.04	73.43	72.04	73.25
3162	NYSE	ARE	Fri, Aug 6, 2010	70.66	72.49	70.66	72.34
3161	NYSE	ARE	Thu, Aug 5, 2010	71.96	72.75	71.19	71.64
3160	NYSE	ARE	Wed, Aug 4, 2010	72.11	72.60	71.50	72.18
3159	NYSE	ARE	Tue, Aug 3, 2010	72.22	72.51	71.58	72.00
3158	NYSE	ARE	Mon, Aug 2, 2010	71.93	72.96	70.60	72.83
3157	NYSE	ARE	Fri, Jul 30, 2010	69.22	70.78	69.18	70.55
3156	NYSE	ARE	Thu, Jul 29, 2010	72.05	72.24	69.57	69.93
3155	NYSE	ARE	Wed, Jul 28, 2010	71.80	72.92	71.05	71.43
3154	NYSE	ARE	Tue, Jul 27, 2010	73.18	73.75	71.41	72.09
3153	NYSE	ARE	Mon, Jul 26, 2010	71.10	72.71	70.61	72.59
3152	NYSE	ARE	Fri, Jul 23, 2010	69.43	71.04	68.28	70.91
3151	NYSE	ARE	Thu, Jul 22, 2010	67.42	70.05	66.87	69.73
3150	NYSE	ARE	Wed, Jul 21, 2010	68.30	68.55	65.84	66.23
3149	NYSE	ARE	Tue, Jul 20, 2010	64.30	68.03	63.95	67.90
3148	NYSE	ARE	Mon, Jul 19, 2010	64.65	65.61	63.74	65.35
3147	NYSE	ARE	Fri, Jul 16, 2010	65.81	66.00	63.93	64.36
3146	NYSE	ARE	Thu, Jul 15, 2010	67.02	67.02	65.15	66.34
3145	NYSE	ARE	Wed, Jul 14, 2010	66.51	67.60	66.00	66.87
3144	NYSE	ARE	Tue, Jul 13, 2010	65.93	67.50	65.57	67.23
3143	NYSE	ARE	Mon, Jul 12, 2010	64.80	65.55	64.19	65.06
3142	NYSE	ARE	Fri, Jul 9, 2010	65.00	65.97	64.61	65.21
3141	NYSE	ARE	Thu, Jul 8, 2010	65.63	66.16	64.02	65.00
3140	NYSE	ARE	Wed, Jul 7, 2010	60.89	64.73	60.88	64.69
3139	NYSE	ARE	Tue, Jul 6, 2010	62.92	64.07	60.11	60.83
3138	NYSE	ARE	Fri, Jul 2, 2010	63.84	64.20	61.51	61.75
3137	NYSE	ARE	Thu, Jul 1, 2010	63.45	64.06	61.63	63.41
3136	NYSE	ARE	Wed, Jun 30, 2010	63.82	64.68	63.07	63.37
3135	NYSE	ARE	Tue, Jun 29, 2010	66.16	66.66	63.32	63.78
3134	NYSE	ARE	Mon, Jun 28, 2010	68.63	68.72	67.51	67.63
3133	NYSE	ARE	Fri, Jun 25, 2010	68.27	69.50	68.00	68.49
3132	NYSE	ARE	Thu, Jun 24, 2010	68.62	69.07	67.42	67.90
3131	NYSE	ARE	Wed, Jun 23, 2010	68.82	70.35	68.00	69.28
3130	NYSE	ARE	Tue, Jun 22, 2010	71.84	72.74	68.59	68.89
3129	NYSE	ARE	Mon, Jun 21, 2010	74.00	74.42	71.60	71.87
3128	NYSE	ARE	Fri, Jun 18, 2010	73.94	74.03	72.98	73.18
3127	NYSE	ARE	Thu, Jun 17, 2010	72.53	73.77	72.04	73.39
3126	NYSE	ARE	Wed, Jun 16, 2010	72.56	73.00	71.46	72.23
3125	NYSE	ARE	Tue, Jun 15, 2010	72.68	73.19	71.73	72.80
3124	NYSE	ARE	Mon, Jun 14, 2010	72.25	73.36	71.11	71.91
3123	NYSE	ARE	Fri, Jun 11, 2010	69.07	71.67	68.68	71.16
3122	NYSE	ARE	Thu, Jun 10, 2010	67.25	69.95	66.64	69.48
3121	NYSE	ARE	Wed, Jun 9, 2010	65.66	67.42	65.27	65.86
3120	NYSE	ARE	Tue, Jun 8, 2010	62.76	65.39	61.47	65.20
3119	NYSE	ARE	Mon, Jun 7, 2010	62.77	64.29	62.24	62.55
3118	NYSE	ARE	Fri, Jun 4, 2010	64.29	65.08	62.15	62.36
3117	NYSE	ARE	Thu, Jun 3, 2010	65.67	66.24	64.96	65.74
3116	NYSE	ARE	Wed, Jun 2, 2010	64.48	65.88	63.14	65.82
3115	NYSE	ARE	Tue, Jun 1, 2010	65.05	66.14	64.10	64.25
3114	NYSE	ARE	Fri, May 28, 2010	66.25	67.01	65.45	65.58
3113	NYSE	ARE	Thu, May 27, 2010	64.51	66.69	63.84	66.60
3112	NYSE	ARE	Wed, May 26, 2010	63.74	64.98	62.62	62.92
3111	NYSE	ARE	Tue, May 25, 2010	61.33	63.29	60.69	63.14
3110	NYSE	ARE	Mon, May 24, 2010	63.15	64.74	62.94	63.21
3109	NYSE	ARE	Fri, May 21, 2010	61.60	64.25	60.48	63.60
3108	NYSE	ARE	Thu, May 20, 2010	63.42	64.20	62.00	62.03
3107	NYSE	ARE	Wed, May 19, 2010	64.94	66.17	62.84	65.11
3106	NYSE	ARE	Tue, May 18, 2010	67.77	68.16	64.93	65.25
3105	NYSE	ARE	Mon, May 17, 2010	67.27	68.37	65.43	66.88
3104	NYSE	ARE	Fri, May 14, 2010	69.07	69.78	65.88	66.97
3103	NYSE	ARE	Thu, May 13, 2010	70.82	71.20	69.58	69.81
3102	NYSE	ARE	Wed, May 12, 2010	70.41	71.47	69.97	70.97
3101	NYSE	ARE	Tue, May 11, 2010	69.00	70.64	68.18	69.94
3100	NYSE	ARE	Mon, May 10, 2010	68.57	69.77	67.45	69.76
3099	NYSE	ARE	Fri, May 7, 2010	66.88	68.27	64.20	65.01
3098	NYSE	ARE	Thu, May 6, 2010	69.74	69.98	62.35	66.97
3097	NYSE	ARE	Wed, May 5, 2010	70.27	71.79	69.20	70.17
3096	NYSE	ARE	Tue, May 4, 2010	72.12	72.86	70.49	71.03
3095	NYSE	ARE	Mon, May 3, 2010	71.08	73.22	71.06	73.02
3094	NYSE	ARE	Fri, Apr 30, 2010	74.04	74.32	70.75	70.81
3093	NYSE	ARE	Thu, Apr 29, 2010	72.61	74.25	72.19	73.91
3092	NYSE	ARE	Wed, Apr 28, 2010	72.62	73.16	71.66	72.02
3091	NYSE	ARE	Tue, Apr 27, 2010	74.21	74.62	71.92	72.16
3090	NYSE	ARE	Mon, Apr 26, 2010	74.25	75.18	73.81	74.60
3089	NYSE	ARE	Fri, Apr 23, 2010	71.17	74.31	70.68	74.19
3088	NYSE	ARE	Thu, Apr 22, 2010	69.95	71.17	69.87	70.96
3087	NYSE	ARE	Wed, Apr 21, 2010	70.45	71.15	69.56	70.55
3086	NYSE	ARE	Tue, Apr 20, 2010	70.00	70.62	68.99	70.59
3085	NYSE	ARE	Mon, Apr 19, 2010	68.90	70.40	68.44	69.53
3084	NYSE	ARE	Fri, Apr 16, 2010	70.03	70.71	68.79	69.40
3083	NYSE	ARE	Thu, Apr 15, 2010	71.76	72.27	70.08	70.24
3082	NYSE	ARE	Wed, Apr 14, 2010	73.13	73.42	71.43	71.85
3081	NYSE	ARE	Tue, Apr 13, 2010	71.53	73.31	71.39	72.76
3080	NYSE	ARE	Mon, Apr 12, 2010	72.57	72.69	71.13	71.50
3079	NYSE	ARE	Fri, Apr 9, 2010	71.25	72.66	71.20	72.56
3078	NYSE	ARE	Thu, Apr 8, 2010	70.82	71.60	70.55	71.20
3077	NYSE	ARE	Wed, Apr 7, 2010	71.84	72.41	70.58	71.02
3076	NYSE	ARE	Tue, Apr 6, 2010	69.57	71.93	69.08	71.84
3075	NYSE	ARE	Mon, Apr 5, 2010	68.25	69.93	67.96	69.77
3074	NYSE	ARE	Thu, Apr 1, 2010	67.92	68.41	67.55	68.03
3073	NYSE	ARE	Wed, Mar 31, 2010	67.99	68.42	67.31	67.60
3072	NYSE	ARE	Tue, Mar 30, 2010	68.28	68.51	67.79	68.17
3071	NYSE	ARE	Mon, Mar 29, 2010	68.56	68.81	67.91	68.60
3070	NYSE	ARE	Fri, Mar 26, 2010	67.80	68.68	67.48	68.23
3069	NYSE	ARE	Thu, Mar 25, 2010	67.82	69.03	67.69	67.87
3068	NYSE	ARE	Wed, Mar 24, 2010	66.63	67.94	66.46	67.40
3067	NYSE	ARE	Tue, Mar 23, 2010	67.11	67.14	65.83	66.99
3066	NYSE	ARE	Mon, Mar 22, 2010	66.03	67.79	65.72	67.50
3065	NYSE	ARE	Fri, Mar 19, 2010	67.49	67.58	66.51	66.59
3064	NYSE	ARE	Thu, Mar 18, 2010	67.34	68.26	67.27	67.45
3063	NYSE	ARE	Wed, Mar 17, 2010	66.93	67.62	66.69	67.34
3062	NYSE	ARE	Tue, Mar 16, 2010	65.30	67.00	65.08	66.92
3061	NYSE	ARE	Mon, Mar 15, 2010	65.03	65.53	64.14	65.26
3060	NYSE	ARE	Fri, Mar 12, 2010	65.09	65.44	64.54	65.01
3059	NYSE	ARE	Thu, Mar 11, 2010	64.33	65.30	64.24	64.90
3058	NYSE	ARE	Wed, Mar 10, 2010	64.46	65.00	64.05	64.82
3057	NYSE	ARE	Tue, Mar 9, 2010	64.04	65.89	63.82	64.62
3056	NYSE	ARE	Mon, Mar 8, 2010	63.25	64.67	63.03	64.47
3055	NYSE	ARE	Fri, Mar 5, 2010	62.57	63.60	62.25	63.28
3054	NYSE	ARE	Thu, Mar 4, 2010	62.46	63.07	61.95	62.19
3053	NYSE	ARE	Wed, Mar 3, 2010	62.39	62.95	61.72	62.43
3052	NYSE	ARE	Tue, Mar 2, 2010	62.36	62.49	61.69	62.40
3051	NYSE	ARE	Mon, Mar 1, 2010	61.90	62.16	61.55	61.90
3050	NYSE	ARE	Fri, Feb 26, 2010	62.04	62.58	61.38	61.62
3049	NYSE	ARE	Thu, Feb 25, 2010	60.93	62.13	60.49	62.00
3048	NYSE	ARE	Wed, Feb 24, 2010	61.68	62.04	61.36	61.68
3047	NYSE	ARE	Tue, Feb 23, 2010	61.21	62.17	61.09	61.76
3046	NYSE	ARE	Mon, Feb 22, 2010	62.02	62.18	61.31	61.35
3045	NYSE	ARE	Fri, Feb 19, 2010	61.47	62.03	61.26	61.59
3044	NYSE	ARE	Thu, Feb 18, 2010	60.82	62.00	60.81	61.69
3043	NYSE	ARE	Wed, Feb 17, 2010	61.27	61.67	60.58	61.07
3042	NYSE	ARE	Tue, Feb 16, 2010	59.19	61.40	59.14	61.20
3041	NYSE	ARE	Fri, Feb 12, 2010	56.13	58.46	56.13	58.38
3040	NYSE	ARE	Thu, Feb 11, 2010	57.04	57.39	55.54	56.89
3039	NYSE	ARE	Wed, Feb 10, 2010	57.15	57.74	56.12	57.34
3038	NYSE	ARE	Tue, Feb 9, 2010	58.30	58.30	56.50	57.25
3037	NYSE	ARE	Mon, Feb 8, 2010	59.51	59.51	57.34	57.37
3036	NYSE	ARE	Fri, Feb 5, 2010	58.67	59.63	57.55	59.28
3035	NYSE	ARE	Thu, Feb 4, 2010	60.77	60.95	58.64	58.67
3034	NYSE	ARE	Wed, Feb 3, 2010	61.00	61.54	60.35	61.36
3033	NYSE	ARE	Tue, Feb 2, 2010	60.72	61.59	60.12	61.50
3032	NYSE	ARE	Mon, Feb 1, 2010	60.18	61.01	59.89	60.72
3031	NYSE	ARE	Fri, Jan 29, 2010	60.36	60.94	59.31	59.73
3030	NYSE	ARE	Thu, Jan 28, 2010	60.99	60.99	59.68	60.26
3029	NYSE	ARE	Wed, Jan 27, 2010	60.74	61.15	59.45	60.87
3028	NYSE	ARE	Tue, Jan 26, 2010	61.43	61.50	60.58	60.86
3027	NYSE	ARE	Mon, Jan 25, 2010	62.57	62.57	61.32	62.05
3026	NYSE	ARE	Fri, Jan 22, 2010	62.30	63.02	61.05	61.88
3025	NYSE	ARE	Thu, Jan 21, 2010	64.12	64.14	61.96	62.30
3024	NYSE	ARE	Wed, Jan 20, 2010	64.07	64.40	63.03	63.99
3023	NYSE	ARE	Tue, Jan 19, 2010	62.88	63.79	62.65	63.45
3022	NYSE	ARE	Fri, Jan 15, 2010	63.30	64.17	62.71	62.71
3021	NYSE	ARE	Thu, Jan 14, 2010	63.47	63.71	62.81	63.49
3020	NYSE	ARE	Wed, Jan 13, 2010	63.70	64.19	63.20	63.51
3019	NYSE	ARE	Tue, Jan 12, 2010	62.70	63.58	62.60	63.34
3018	NYSE	ARE	Mon, Jan 11, 2010	63.64	63.92	62.70	63.25
3017	NYSE	ARE	Fri, Jan 8, 2010	63.06	63.53	62.68	62.92
3016	NYSE	ARE	Thu, Jan 7, 2010	62.55	63.49	62.10	63.13
3015	NYSE	ARE	Wed, Jan 6, 2010	62.99	63.38	62.14	62.55
3014	NYSE	ARE	Tue, Jan 5, 2010	63.50	63.77	62.35	62.88
3013	NYSE	ARE	Mon, Jan 4, 2010	64.69	65.35	62.92	63.55
3012	NYSE	ARE	Thu, Dec 31, 2009	65.22	65.59	63.58	64.29
3011	NYSE	ARE	Wed, Dec 30, 2009	65.32	65.44	64.37	65.25
3010	NYSE	ARE	Tue, Dec 29, 2009	66.78	67.43	65.40	65.81
3009	NYSE	ARE	Mon, Dec 28, 2009	66.78	68.24	66.64	66.98
3008	NYSE	ARE	Thu, Dec 24, 2009	65.22	66.70	65.11	66.59
3007	NYSE	ARE	Wed, Dec 23, 2009	64.03	65.67	63.73	64.78
3006	NYSE	ARE	Tue, Dec 22, 2009	63.90	64.70	63.56	64.17
3005	NYSE	ARE	Mon, Dec 21, 2009	63.52	63.99	62.53	63.61
3004	NYSE	ARE	Fri, Dec 18, 2009	62.76	63.80	62.11	63.22
3003	NYSE	ARE	Thu, Dec 17, 2009	61.03	62.61	60.79	62.34
3002	NYSE	ARE	Wed, Dec 16, 2009	60.53	61.99	60.35	61.82
3001	NYSE	ARE	Tue, Dec 15, 2009	59.50	60.19	59.19	60.00
3000	NYSE	ARE	Mon, Dec 14, 2009	58.48	59.99	57.93	59.94
2999	NYSE	ARE	Fri, Dec 11, 2009	58.46	58.76	57.58	58.14
2998	NYSE	ARE	Thu, Dec 10, 2009	58.72	59.19	57.79	58.10
2997	NYSE	ARE	Wed, Dec 9, 2009	58.67	59.05	57.94	58.31
2996	NYSE	ARE	Tue, Dec 8, 2009	58.21	59.68	57.78	58.62
2995	NYSE	ARE	Mon, Dec 7, 2009	60.17	60.47	57.98	58.58
2994	NYSE	ARE	Fri, Dec 4, 2009	59.14	60.77	58.79	60.51
2993	NYSE	ARE	Thu, Dec 3, 2009	58.50	60.01	57.82	58.11
2992	NYSE	ARE	Wed, Dec 2, 2009	57.32	58.56	57.01	58.29
2991	NYSE	ARE	Tue, Dec 1, 2009	56.96	58.25	56.50	57.41
2990	NYSE	ARE	Mon, Nov 30, 2009	55.41	56.60	55.02	56.37
2989	NYSE	ARE	Fri, Nov 27, 2009	55.39	56.11	55.00	55.25
2988	NYSE	ARE	Wed, Nov 25, 2009	57.49	57.70	56.73	56.97
2987	NYSE	ARE	Tue, Nov 24, 2009	57.22	57.49	56.55	57.10
2986	NYSE	ARE	Mon, Nov 23, 2009	58.27	58.81	57.00	57.49
2985	NYSE	ARE	Fri, Nov 20, 2009	57.72	58.24	57.30	57.40
2984	NYSE	ARE	Thu, Nov 19, 2009	58.93	59.10	58.17	58.23
2983	NYSE	ARE	Wed, Nov 18, 2009	59.50	60.39	58.83	59.97
2982	NYSE	ARE	Tue, Nov 17, 2009	60.38	61.29	59.26	59.32
2981	NYSE	ARE	Mon, Nov 16, 2009	59.72	61.33	59.49	60.66
2980	NYSE	ARE	Fri, Nov 13, 2009	58.98	59.71	58.61	59.27
2979	NYSE	ARE	Thu, Nov 12, 2009	59.80	59.87	58.65	58.81
2978	NYSE	ARE	Wed, Nov 11, 2009	59.86	61.35	59.03	59.90
2977	NYSE	ARE	Tue, Nov 10, 2009	59.41	61.20	58.75	60.74
2976	NYSE	ARE	Mon, Nov 9, 2009	56.81	60.08	56.79	59.91
2975	NYSE	ARE	Fri, Nov 6, 2009	56.06	56.76	55.55	56.37
2974	NYSE	ARE	Thu, Nov 5, 2009	54.88	56.58	54.88	56.53
2973	NYSE	ARE	Wed, Nov 4, 2009	55.42	56.08	54.17	54.35
2972	NYSE	ARE	Tue, Nov 3, 2009	53.14	54.72	52.77	54.59
2971	NYSE	ARE	Mon, Nov 2, 2009	54.39	55.54	52.00	53.83
2970	NYSE	ARE	Fri, Oct 30, 2009	55.00	55.00	51.80	54.17
2969	NYSE	ARE	Thu, Oct 29, 2009	53.63	55.26	53.03	55.17
2968	NYSE	ARE	Wed, Oct 28, 2009	54.50	55.56	52.77	52.83
2967	NYSE	ARE	Tue, Oct 27, 2009	55.33	56.15	54.41	54.78
2966	NYSE	ARE	Mon, Oct 26, 2009	54.60	56.15	54.54	55.21
2965	NYSE	ARE	Fri, Oct 23, 2009	55.20	55.37	54.18	54.43
2964	NYSE	ARE	Thu, Oct 22, 2009	53.19	55.16	52.63	55.03
2963	NYSE	ARE	Wed, Oct 21, 2009	54.01	55.15	53.39	53.43
2962	NYSE	ARE	Tue, Oct 20, 2009	54.39	54.53	53.84	54.00
2961	NYSE	ARE	Mon, Oct 19, 2009	53.61	55.00	53.39	54.73
2960	NYSE	ARE	Fri, Oct 16, 2009	53.41	54.00	52.60	53.64
2959	NYSE	ARE	Thu, Oct 15, 2009	53.79	54.21	53.28	53.95
2958	NYSE	ARE	Wed, Oct 14, 2009	53.38	54.51	53.38	54.27
2957	NYSE	ARE	Tue, Oct 13, 2009	53.13	53.47	51.94	52.60
2956	NYSE	ARE	Mon, Oct 12, 2009	54.32	54.81	53.01	53.38
2955	NYSE	ARE	Fri, Oct 9, 2009	53.69	54.22	52.70	53.87
2954	NYSE	ARE	Thu, Oct 8, 2009	53.92	54.79	53.46	53.90
2953	NYSE	ARE	Wed, Oct 7, 2009	52.81	53.58	52.29	53.14
2952	NYSE	ARE	Tue, Oct 6, 2009	53.87	54.35	52.11	52.83
2951	NYSE	ARE	Mon, Oct 5, 2009	52.34	53.39	52.06	52.92
2950	NYSE	ARE	Fri, Oct 2, 2009	52.16	53.48	51.35	51.80
2949	NYSE	ARE	Thu, Oct 1, 2009	54.61	54.61	51.98	52.90
2948	NYSE	ARE	Wed, Sep 30, 2009	55.40	55.50	54.05	54.35
2947	NYSE	ARE	Tue, Sep 29, 2009	55.24	56.00	54.59	55.32
2946	NYSE	ARE	Mon, Sep 28, 2009	54.50	55.69	54.03	55.54
2945	NYSE	ARE	Fri, Sep 25, 2009	53.05	54.71	52.65	53.91
2944	NYSE	ARE	Thu, Sep 24, 2009	53.74	54.10	51.94	53.29
2943	NYSE	ARE	Wed, Sep 23, 2009	60.18	60.18	56.63	56.73
2942	NYSE	ARE	Tue, Sep 22, 2009	59.04	61.03	58.82	60.15
2941	NYSE	ARE	Mon, Sep 21, 2009	59.01	59.63	58.28	58.57
2940	NYSE	ARE	Fri, Sep 18, 2009	59.90	60.49	58.35	59.86
2939	NYSE	ARE	Thu, Sep 17, 2009	59.98	62.49	58.67	59.35
2938	NYSE	ARE	Wed, Sep 16, 2009	58.47	60.79	58.18	60.35
2937	NYSE	ARE	Tue, Sep 15, 2009	57.82	59.61	57.37	57.86
2936	NYSE	ARE	Mon, Sep 14, 2009	54.51	58.01	54.51	57.81
2935	NYSE	ARE	Fri, Sep 11, 2009	54.33	55.43	54.10	55.29
2934	NYSE	ARE	Thu, Sep 10, 2009	52.64	54.50	51.76	54.48
2933	NYSE	ARE	Wed, Sep 9, 2009	51.68	53.44	51.06	52.87
2932	NYSE	ARE	Tue, Sep 8, 2009	51.37	52.00	50.94	52.00
2931	NYSE	ARE	Fri, Sep 4, 2009	50.28	50.74	49.24	50.61
2930	NYSE	ARE	Thu, Sep 3, 2009	50.41	50.78	49.12	50.28
2929	NYSE	ARE	Wed, Sep 2, 2009	51.57	51.89	49.41	49.74
2928	NYSE	ARE	Tue, Sep 1, 2009	55.07	55.50	51.60	52.00
2927	NYSE	ARE	Mon, Aug 31, 2009	55.86	56.50	54.87	55.71
2926	NYSE	ARE	Fri, Aug 28, 2009	54.75	55.91	53.99	55.54
2925	NYSE	ARE	Thu, Aug 27, 2009	52.33	54.23	51.47	54.02
2924	NYSE	ARE	Wed, Aug 26, 2009	52.30	52.55	51.00	52.45
2923	NYSE	ARE	Tue, Aug 25, 2009	50.95	52.44	50.63	52.15
2922	NYSE	ARE	Mon, Aug 24, 2009	51.91	52.53	50.51	50.69
2921	NYSE	ARE	Fri, Aug 21, 2009	50.41	52.73	50.11	51.39
2920	NYSE	ARE	Thu, Aug 20, 2009	48.04	50.24	47.19	49.97
2919	NYSE	ARE	Wed, Aug 19, 2009	46.30	46.87	45.75	46.70
2918	NYSE	ARE	Tue, Aug 18, 2009	47.05	48.89	46.89	47.18
2917	NYSE	ARE	Mon, Aug 17, 2009	48.06	49.39	46.92	47.06
2916	NYSE	ARE	Fri, Aug 14, 2009	49.80	50.56	48.42	50.39
2915	NYSE	ARE	Thu, Aug 13, 2009	49.30	50.19	48.71	49.87
2914	NYSE	ARE	Wed, Aug 12, 2009	48.46	50.05	48.22	49.05
2913	NYSE	ARE	Tue, Aug 11, 2009	49.50	49.79	48.10	48.79
2912	NYSE	ARE	Mon, Aug 10, 2009	49.86	51.39	49.09	49.67
2911	NYSE	ARE	Fri, Aug 7, 2009	47.93	51.87	47.93	50.42
2910	NYSE	ARE	Thu, Aug 6, 2009	47.17	51.93	46.93	47.64
2909	NYSE	ARE	Wed, Aug 5, 2009	44.00	46.82	43.52	46.18
2908	NYSE	ARE	Tue, Aug 4, 2009	39.59	44.15	39.40	43.90
2907	NYSE	ARE	Mon, Aug 3, 2009	38.55	39.75	38.48	39.74
2906	NYSE	ARE	Fri, Jul 31, 2009	38.14	38.71	37.59	38.11
2905	NYSE	ARE	Thu, Jul 30, 2009	37.89	38.77	37.61	38.29
2904	NYSE	ARE	Wed, Jul 29, 2009	39.07	39.35	37.22	37.58
2903	NYSE	ARE	Tue, Jul 28, 2009	39.24	39.95	38.97	39.75
2902	NYSE	ARE	Mon, Jul 27, 2009	39.13	39.63	38.89	39.49
2901	NYSE	ARE	Fri, Jul 24, 2009	38.91	39.35	37.99	39.24
2900	NYSE	ARE	Thu, Jul 23, 2009	38.44	39.83	37.76	39.43
2899	NYSE	ARE	Wed, Jul 22, 2009	35.17	38.69	35.04	38.31
2898	NYSE	ARE	Tue, Jul 21, 2009	35.68	35.93	34.51	35.57
2897	NYSE	ARE	Mon, Jul 20, 2009	34.43	35.86	34.30	35.70
2896	NYSE	ARE	Fri, Jul 17, 2009	34.36	34.62	33.67	34.25
2895	NYSE	ARE	Thu, Jul 16, 2009	34.08	34.75	33.67	34.46
2894	NYSE	ARE	Wed, Jul 15, 2009	33.04	34.39	32.72	34.20
2893	NYSE	ARE	Tue, Jul 14, 2009	32.12	33.05	31.43	33.00
2892	NYSE	ARE	Mon, Jul 13, 2009	31.22	32.68	30.69	32.43
2891	NYSE	ARE	Fri, Jul 10, 2009	31.85	32.00	30.33	31.11
2890	NYSE	ARE	Thu, Jul 9, 2009	32.40	32.66	31.77	32.14
2889	NYSE	ARE	Wed, Jul 8, 2009	33.00	33.00	30.70	32.09
2888	NYSE	ARE	Tue, Jul 7, 2009	34.44	34.44	32.65	32.74
2887	NYSE	ARE	Mon, Jul 6, 2009	33.22	34.76	33.22	34.56
2886	NYSE	ARE	Thu, Jul 2, 2009	35.59	35.59	33.35	33.37
2885	NYSE	ARE	Wed, Jul 1, 2009	35.87	36.39	35.85	36.05
2884	NYSE	ARE	Tue, Jun 30, 2009	35.90	36.20	35.37	35.79
2883	NYSE	ARE	Mon, Jun 29, 2009	34.91	35.78	34.30	35.68
2882	NYSE	ARE	Fri, Jun 26, 2009	34.57	35.40	34.14	35.18
2881	NYSE	ARE	Thu, Jun 25, 2009	34.65	34.65	33.81	34.52
2880	NYSE	ARE	Wed, Jun 24, 2009	34.21	34.93	34.05	34.68
2879	NYSE	ARE	Tue, Jun 23, 2009	33.67	34.95	33.44	34.04
2878	NYSE	ARE	Mon, Jun 22, 2009	35.41	35.64	33.32	33.36
2877	NYSE	ARE	Fri, Jun 19, 2009	35.82	36.13	35.08	35.74
2876	NYSE	ARE	Thu, Jun 18, 2009	35.69	36.57	35.10	35.55
2875	NYSE	ARE	Wed, Jun 17, 2009	36.15	36.93	35.58	35.72
2874	NYSE	ARE	Tue, Jun 16, 2009	37.24	37.87	35.44	36.20
2873	NYSE	ARE	Mon, Jun 15, 2009	39.11	39.17	36.74	36.98
2872	NYSE	ARE	Fri, Jun 12, 2009	38.53	39.53	38.40	39.44
2871	NYSE	ARE	Thu, Jun 11, 2009	38.87	39.23	38.18	38.77
2870	NYSE	ARE	Wed, Jun 10, 2009	39.94	40.57	37.75	38.60
2869	NYSE	ARE	Tue, Jun 9, 2009	40.60	40.60	39.49	39.66
2868	NYSE	ARE	Mon, Jun 8, 2009	40.29	40.60	39.34	40.11
2867	NYSE	ARE	Fri, Jun 5, 2009	40.47	41.08	40.20	40.40
2866	NYSE	ARE	Thu, Jun 4, 2009	38.52	40.90	37.88	39.98
2865	NYSE	ARE	Wed, Jun 3, 2009	37.22	38.31	36.85	38.16
2864	NYSE	ARE	Tue, Jun 2, 2009	38.46	38.48	37.13	37.57
2863	NYSE	ARE	Mon, Jun 1, 2009	36.36	39.00	35.94	37.74
2862	NYSE	ARE	Fri, May 29, 2009	34.78	35.91	34.20	35.90
2861	NYSE	ARE	Thu, May 28, 2009	35.03	35.26	33.42	34.58
2860	NYSE	ARE	Wed, May 27, 2009	35.34	35.34	33.79	34.50
2859	NYSE	ARE	Tue, May 26, 2009	32.11	35.49	31.77	35.19
2858	NYSE	ARE	Fri, May 22, 2009	33.87	34.14	32.00	32.06
2857	NYSE	ARE	Thu, May 21, 2009	33.73	35.41	33.59	33.82
2856	NYSE	ARE	Wed, May 20, 2009	34.95	36.00	34.04	34.29
2855	NYSE	ARE	Tue, May 19, 2009	34.02	35.04	33.24	34.17
2854	NYSE	ARE	Mon, May 18, 2009	31.97	34.33	31.44	34.22
2853	NYSE	ARE	Fri, May 15, 2009	31.57	32.18	30.88	31.58
2852	NYSE	ARE	Thu, May 14, 2009	31.00	32.60	30.58	32.11
2851	NYSE	ARE	Wed, May 13, 2009	33.17	33.43	30.48	30.71
2850	NYSE	ARE	Tue, May 12, 2009	34.84	34.91	32.60	33.61
2849	NYSE	ARE	Mon, May 11, 2009	36.23	36.24	34.68	34.84
2848	NYSE	ARE	Fri, May 8, 2009	35.47	36.86	35.00	36.79
2847	NYSE	ARE	Thu, May 7, 2009	38.55	40.45	34.14	34.62
2846	NYSE	ARE	Wed, May 6, 2009	37.13	38.07	35.60	37.95
2845	NYSE	ARE	Tue, May 5, 2009	37.55	38.15	36.74	36.74
2844	NYSE	ARE	Mon, May 4, 2009	35.32	38.46	35.12	38.09
2843	NYSE	ARE	Fri, May 1, 2009	35.98	35.98	34.02	34.59
2842	NYSE	ARE	Thu, Apr 30, 2009	37.15	37.94	35.79	36.48
2841	NYSE	ARE	Wed, Apr 29, 2009	35.92	37.21	35.68	36.92
2840	NYSE	ARE	Tue, Apr 28, 2009	34.84	36.93	34.41	35.60
2839	NYSE	ARE	Mon, Apr 27, 2009	36.15	36.93	34.82	35.46
2838	NYSE	ARE	Fri, Apr 24, 2009	34.40	37.30	34.30	36.75
2837	NYSE	ARE	Thu, Apr 23, 2009	33.32	34.55	32.81	34.42
2836	NYSE	ARE	Wed, Apr 22, 2009	35.70	36.00	31.97	32.42
2835	NYSE	ARE	Tue, Apr 21, 2009	38.73	38.73	34.21	36.00
2834	NYSE	ARE	Mon, Apr 20, 2009	41.02	41.75	39.33	39.52
2833	NYSE	ARE	Fri, Apr 17, 2009	41.18	43.76	40.47	42.73
2832	NYSE	ARE	Thu, Apr 16, 2009	39.33	42.45	37.81	41.32
2831	NYSE	ARE	Wed, Apr 15, 2009	36.10	39.44	36.06	39.36
2830	NYSE	ARE	Tue, Apr 14, 2009	38.61	39.66	37.00	37.08
2829	NYSE	ARE	Mon, Apr 13, 2009	37.28	40.00	36.53	39.46
2828	NYSE	ARE	Thu, Apr 9, 2009	35.09	38.21	34.99	38.18
2827	NYSE	ARE	Wed, Apr 8, 2009	33.92	34.63	32.61	34.01
2826	NYSE	ARE	Tue, Apr 7, 2009	36.45	36.68	33.53	33.71
2825	NYSE	ARE	Mon, Apr 6, 2009	39.05	39.50	35.26	37.20
2824	NYSE	ARE	Fri, Apr 3, 2009	38.16	41.80	37.68	41.76
2823	NYSE	ARE	Thu, Apr 2, 2009	37.28	38.71	36.59	38.41
2822	NYSE	ARE	Wed, Apr 1, 2009	35.32	37.39	35.32	36.33
2821	NYSE	ARE	Tue, Mar 31, 2009	34.69	36.84	34.29	36.40
2820	NYSE	ARE	Mon, Mar 30, 2009	35.29	35.29	33.68	34.02
2819	NYSE	ARE	Fri, Mar 27, 2009	36.86	37.69	36.16	36.81
2818	NYSE	ARE	Thu, Mar 26, 2009	37.00	37.60	35.55	37.56
2817	NYSE	ARE	Wed, Mar 25, 2009	35.85	36.76	33.58	36.32
2816	NYSE	ARE	Tue, Mar 24, 2009	35.90	37.71	34.87	35.04
2815	NYSE	ARE	Mon, Mar 23, 2009	33.70	37.50	33.20	37.30
2814	NYSE	ARE	Fri, Mar 20, 2009	37.57	37.57	31.70	32.82
2813	NYSE	ARE	Thu, Mar 19, 2009	38.31	79.26	36.89	37.35
2812	NYSE	ARE	Wed, Mar 18, 2009	39.99	42.25	38.18	41.77
2811	NYSE	ARE	Tue, Mar 17, 2009	37.78	40.40	36.26	40.31
2810	NYSE	ARE	Mon, Mar 16, 2009	41.51	41.84	37.84	37.95
2809	NYSE	ARE	Fri, Mar 13, 2009	41.49	41.84	39.69	41.07
2808	NYSE	ARE	Thu, Mar 12, 2009	38.28	41.50	37.41	41.24
2807	NYSE	ARE	Wed, Mar 11, 2009	37.62	39.41	37.07	38.32
2806	NYSE	ARE	Tue, Mar 10, 2009	33.65	38.00	33.09	37.80
2805	NYSE	ARE	Mon, Mar 9, 2009	32.35	33.91	31.77	32.67
2804	NYSE	ARE	Fri, Mar 6, 2009	34.22	34.50	31.19	32.83
2803	NYSE	ARE	Thu, Mar 5, 2009	34.88	35.51	32.89	33.37
2802	NYSE	ARE	Wed, Mar 4, 2009	36.40	37.39	35.17	35.91
2801	NYSE	ARE	Tue, Mar 3, 2009	37.11	37.82	34.24	35.45
2800	NYSE	ARE	Mon, Mar 2, 2009	39.45	39.58	35.60	36.20
2799	NYSE	ARE	Fri, Feb 27, 2009	40.01	66.69	38.78	39.96
2798	NYSE	ARE	Thu, Feb 26, 2009	44.22	44.72	40.42	40.82
2797	NYSE	ARE	Wed, Feb 25, 2009	44.00	45.41	41.80	43.76
2796	NYSE	ARE	Tue, Feb 24, 2009	41.14	44.70	40.55	44.44
2795	NYSE	ARE	Mon, Feb 23, 2009	45.44	45.73	40.50	40.73
2794	NYSE	ARE	Fri, Feb 20, 2009	42.04	45.84	40.89	45.05
2793	NYSE	ARE	Thu, Feb 19, 2009	46.76	47.04	42.24	42.55
2792	NYSE	ARE	Wed, Feb 18, 2009	46.83	47.69	44.34	45.94
2791	NYSE	ARE	Tue, Feb 17, 2009	48.48	48.48	45.42	45.93
2790	NYSE	ARE	Fri, Feb 13, 2009	51.98	52.85	50.09	50.26
2789	NYSE	ARE	Thu, Feb 12, 2009	53.33	53.37	49.00	52.32
2788	NYSE	ARE	Wed, Feb 11, 2009	54.77	55.13	52.67	54.52
2787	NYSE	ARE	Tue, Feb 10, 2009	59.24	59.66	53.39	54.12
2786	NYSE	ARE	Mon, Feb 9, 2009	58.28	60.35	55.83	60.20
2785	NYSE	ARE	Fri, Feb 6, 2009	56.88	59.10	56.17	58.74
2784	NYSE	ARE	Thu, Feb 5, 2009	56.60	58.15	54.27	56.74
2783	NYSE	ARE	Wed, Feb 4, 2009	59.89	60.23	57.03	57.37
2782	NYSE	ARE	Tue, Feb 3, 2009	60.35	60.47	57.66	58.72
2781	NYSE	ARE	Mon, Feb 2, 2009	57.52	60.14	57.11	59.83
2780	NYSE	ARE	Fri, Jan 30, 2009	61.98	64.44	58.62	59.34
2779	NYSE	ARE	Thu, Jan 29, 2009	65.01	65.01	61.23	61.52
2778	NYSE	ARE	Wed, Jan 28, 2009	63.14	66.46	62.52	65.97
2777	NYSE	ARE	Tue, Jan 27, 2009	60.20	61.41	59.85	61.18
2776	NYSE	ARE	Mon, Jan 26, 2009	60.27	62.06	58.28	60.25
2775	NYSE	ARE	Fri, Jan 23, 2009	56.44	61.07	55.77	59.90
2774	NYSE	ARE	Thu, Jan 22, 2009	58.77	61.21	56.31	58.01
2773	NYSE	ARE	Wed, Jan 21, 2009	53.76	59.91	53.06	59.83
2772	NYSE	ARE	Tue, Jan 20, 2009	57.31	57.31	52.74	53.15
2771	NYSE	ARE	Fri, Jan 16, 2009	57.78	58.61	54.79	58.40
2770	NYSE	ARE	Thu, Jan 15, 2009	56.18	57.52	53.37	56.21
2769	NYSE	ARE	Wed, Jan 14, 2009	58.24	58.36	55.61	56.36
2768	NYSE	ARE	Tue, Jan 13, 2009	57.95	61.10	56.88	59.43
2767	NYSE	ARE	Mon, Jan 12, 2009	64.21	64.21	57.78	58.38
2766	NYSE	ARE	Fri, Jan 9, 2009	65.77	65.77	63.57	64.00
2765	NYSE	ARE	Thu, Jan 8, 2009	64.17	66.13	63.70	66.00
2764	NYSE	ARE	Wed, Jan 7, 2009	64.99	66.58	63.69	65.01
2763	NYSE	ARE	Tue, Jan 6, 2009	60.00	66.28	59.52	65.81
2762	NYSE	ARE	Mon, Jan 5, 2009	58.57	60.22	56.92	59.28
2761	NYSE	ARE	Fri, Jan 2, 2009	60.14	61.29	58.43	58.60
2760	NYSE	ARE	Wed, Dec 31, 2008	58.98	61.15	57.50	60.34
2759	NYSE	ARE	Tue, Dec 30, 2008	55.81	58.54	55.62	58.48
2758	NYSE	ARE	Mon, Dec 29, 2008	57.00	57.04	54.93	55.89
2757	NYSE	ARE	Fri, Dec 26, 2008	55.94	57.14	55.77	56.92
2756	NYSE	ARE	Wed, Dec 24, 2008	56.24	56.99	54.77	55.96
2755	NYSE	ARE	Tue, Dec 23, 2008	54.03	56.75	53.75	55.81
2754	NYSE	ARE	Mon, Dec 22, 2008	55.14	55.31	50.90	54.03
2753	NYSE	ARE	Fri, Dec 19, 2008	52.74	55.73	52.06	55.59
2752	NYSE	ARE	Thu, Dec 18, 2008	54.90	55.60	50.65	51.60
2751	NYSE	ARE	Wed, Dec 17, 2008	51.67	56.93	50.23	55.11
2750	NYSE	ARE	Tue, Dec 16, 2008	46.33	53.52	45.72	53.40
2749	NYSE	ARE	Mon, Dec 15, 2008	43.94	47.23	43.94	45.23
2748	NYSE	ARE	Fri, Dec 12, 2008	38.11	45.72	38.11	45.07
2747	NYSE	ARE	Thu, Dec 11, 2008	44.10	44.84	37.97	38.68
2746	NYSE	ARE	Wed, Dec 10, 2008	41.07	44.99	40.75	44.23
2745	NYSE	ARE	Tue, Dec 9, 2008	42.77	45.17	40.49	40.94
2744	NYSE	ARE	Mon, Dec 8, 2008	41.34	44.14	40.45	43.61
2743	NYSE	ARE	Fri, Dec 5, 2008	35.93	40.34	35.11	40.33
2742	NYSE	ARE	Thu, Dec 4, 2008	37.41	39.63	36.17	37.01
2741	NYSE	ARE	Wed, Dec 3, 2008	34.53	39.00	34.14	38.38
2740	NYSE	ARE	Tue, Dec 2, 2008	33.70	36.67	33.52	36.26
2739	NYSE	ARE	Mon, Dec 1, 2008	42.37	43.40	33.12	33.59
2738	NYSE	ARE	Fri, Nov 28, 2008	44.23	44.78	42.95	44.28
2737	NYSE	ARE	Wed, Nov 26, 2008	42.77	45.79	42.25	45.56
2736	NYSE	ARE	Tue, Nov 25, 2008	42.23	43.85	39.93	43.27
2735	NYSE	ARE	Mon, Nov 24, 2008	37.80	42.33	37.63	41.45
2734	NYSE	ARE	Fri, Nov 21, 2008	40.70	41.58	33.44	37.74
2733	NYSE	ARE	Thu, Nov 20, 2008	43.29	47.81	40.50	40.78
2732	NYSE	ARE	Wed, Nov 19, 2008	49.72	49.89	43.32	44.36
2731	NYSE	ARE	Tue, Nov 18, 2008	50.58	52.83	48.38	49.89
2730	NYSE	ARE	Mon, Nov 17, 2008	56.46	58.18	50.80	51.18
2729	NYSE	ARE	Fri, Nov 14, 2008	62.87	62.96	56.27	56.80
2728	NYSE	ARE	Thu, Nov 13, 2008	61.81	63.66	54.98	63.50
2727	NYSE	ARE	Wed, Nov 12, 2008	60.44	62.62	57.74	59.88
2726	NYSE	ARE	Tue, Nov 11, 2008	64.42	64.42	57.74	61.43
2725	NYSE	ARE	Mon, Nov 10, 2008	67.50	67.50	60.00	60.55
2724	NYSE	ARE	Fri, Nov 7, 2008	63.85	66.94	62.93	66.73
2723	NYSE	ARE	Thu, Nov 6, 2008	65.88	67.53	63.62	63.82
2722	NYSE	ARE	Wed, Nov 5, 2008	70.80	70.96	65.09	66.10
2721	NYSE	ARE	Tue, Nov 4, 2008	69.99	72.42	68.54	72.17
2720	NYSE	ARE	Mon, Nov 3, 2008	71.24	72.64	67.90	68.46
2719	NYSE	ARE	Fri, Oct 31, 2008	67.04	69.81	64.92	69.52
2718	NYSE	ARE	Thu, Oct 30, 2008	68.00	68.37	65.85	66.85
2717	NYSE	ARE	Wed, Oct 29, 2008	67.05	71.85	65.04	67.15
2716	NYSE	ARE	Tue, Oct 28, 2008	62.84	69.08	59.86	69.07
2715	NYSE	ARE	Mon, Oct 27, 2008	64.40	67.68	60.72	60.77
2714	NYSE	ARE	Fri, Oct 24, 2008	63.27	70.66	62.69	64.99
2713	NYSE	ARE	Thu, Oct 23, 2008	69.72	71.29	62.69	67.93
2712	NYSE	ARE	Wed, Oct 22, 2008	74.10	74.63	67.49	69.42
2711	NYSE	ARE	Tue, Oct 21, 2008	74.87	78.13	74.30	75.01
2710	NYSE	ARE	Mon, Oct 20, 2008	76.63	76.83	73.33	75.49
2709	NYSE	ARE	Fri, Oct 17, 2008	77.92	79.39	75.06	76.19
2708	NYSE	ARE	Thu, Oct 16, 2008	75.48	79.41	71.50	78.72
2707	NYSE	ARE	Wed, Oct 15, 2008	87.89	88.21	73.53	75.03
2706	NYSE	ARE	Tue, Oct 14, 2008	96.40	98.45	85.09	88.71
2705	NYSE	ARE	Mon, Oct 13, 2008	90.81	95.83	87.73	95.83
2704	NYSE	ARE	Fri, Oct 10, 2008	79.09	89.50	77.64	89.50
2703	NYSE	ARE	Thu, Oct 9, 2008	89.00	90.98	80.48	80.48
2702	NYSE	ARE	Wed, Oct 8, 2008	87.93	91.78	85.67	88.20
2701	NYSE	ARE	Tue, Oct 7, 2008	93.35	100.00	88.65	88.65
2700	NYSE	ARE	Mon, Oct 6, 2008	98.79	99.71	89.27	93.10
2699	NYSE	ARE	Fri, Oct 3, 2008	110.10	110.67	100.52	100.52
2698	NYSE	ARE	Thu, Oct 2, 2008	112.04	112.04	106.20	107.22
2697	NYSE	ARE	Wed, Oct 1, 2008	110.75	112.72	109.93	112.40
2696	NYSE	ARE	Tue, Sep 30, 2008	109.41	114.00	108.12	112.50
2695	NYSE	ARE	Mon, Sep 29, 2008	111.03	114.49	99.13	107.05
2694	NYSE	ARE	Fri, Sep 26, 2008	109.74	113.65	109.66	113.00
2693	NYSE	ARE	Thu, Sep 25, 2008	109.90	114.15	109.45	112.00
2692	NYSE	ARE	Wed, Sep 24, 2008	108.69	110.04	107.38	109.54
2691	NYSE	ARE	Tue, Sep 23, 2008	110.10	112.46	109.19	109.55
2690	NYSE	ARE	Mon, Sep 22, 2008	113.89	114.05	106.92	109.25
2689	NYSE	ARE	Fri, Sep 19, 2008	114.50	116.50	108.69	114.05
2688	NYSE	ARE	Thu, Sep 18, 2008	103.50	114.48	103.27	113.95
2687	NYSE	ARE	Wed, Sep 17, 2008	107.46	109.10	103.85	103.85
2686	NYSE	ARE	Tue, Sep 16, 2008	102.71	108.93	101.91	108.59
2685	NYSE	ARE	Mon, Sep 15, 2008	104.18	109.63	102.58	102.82
2684	NYSE	ARE	Fri, Sep 12, 2008	108.50	111.82	107.67	111.82
2683	NYSE	ARE	Thu, Sep 11, 2008	107.95	110.16	106.76	109.73
2682	NYSE	ARE	Wed, Sep 10, 2008	108.15	109.60	106.58	109.00
2681	NYSE	ARE	Tue, Sep 9, 2008	109.00	109.96	105.95	107.05
2680	NYSE	ARE	Mon, Sep 8, 2008	110.00	111.00	106.00	109.35
2679	NYSE	ARE	Fri, Sep 5, 2008	107.80	108.09	105.19	106.23
2678	NYSE	ARE	Thu, Sep 4, 2008	110.00	110.47	107.45	107.80
2677	NYSE	ARE	Wed, Sep 3, 2008	108.82	110.50	107.86	110.30
2676	NYSE	ARE	Tue, Sep 2, 2008	109.08	110.10	107.11	108.90
2675	NYSE	ARE	Fri, Aug 29, 2008	108.81	109.12	107.20	107.71
2674	NYSE	ARE	Thu, Aug 28, 2008	107.20	109.10	106.34	109.10
2673	NYSE	ARE	Wed, Aug 27, 2008	106.10	107.25	104.87	106.47
2672	NYSE	ARE	Tue, Aug 26, 2008	104.50	106.52	103.95	105.77
2671	NYSE	ARE	Mon, Aug 25, 2008	106.27	106.27	104.02	104.31
2670	NYSE	ARE	Fri, Aug 22, 2008	104.25	108.00	104.25	107.50
2669	NYSE	ARE	Thu, Aug 21, 2008	102.13	103.77	102.05	103.16
2668	NYSE	ARE	Wed, Aug 20, 2008	103.80	105.22	102.00	103.33
2667	NYSE	ARE	Tue, Aug 19, 2008	103.92	105.91	102.95	103.80
2666	NYSE	ARE	Mon, Aug 18, 2008	108.00	108.43	105.71	105.92
2665	NYSE	ARE	Fri, Aug 15, 2008	107.09	108.10	104.79	107.50
2664	NYSE	ARE	Thu, Aug 14, 2008	105.14	107.50	104.91	107.18
2663	NYSE	ARE	Wed, Aug 13, 2008	106.45	106.45	105.08	105.47
2662	NYSE	ARE	Tue, Aug 12, 2008	109.40	109.60	104.88	106.29
2661	NYSE	ARE	Mon, Aug 11, 2008	107.60	111.46	107.31	109.40
2660	NYSE	ARE	Fri, Aug 8, 2008	103.20	108.67	103.20	107.35
2659	NYSE	ARE	Thu, Aug 7, 2008	104.17	107.37	103.40	104.25
2658	NYSE	ARE	Wed, Aug 6, 2008	106.30	107.99	104.80	107.35
2657	NYSE	ARE	Tue, Aug 5, 2008	103.00	106.74	101.73	106.74
2656	NYSE	ARE	Mon, Aug 4, 2008	104.60	104.88	101.25	101.44
2655	NYSE	ARE	Fri, Aug 1, 2008	103.55	105.02	101.10	104.50
2654	NYSE	ARE	Thu, Jul 31, 2008	103.50	104.79	102.52	103.26
2653	NYSE	ARE	Wed, Jul 30, 2008	105.75	107.30	100.94	104.82
2652	NYSE	ARE	Tue, Jul 29, 2008	101.22	105.45	101.05	105.00
2651	NYSE	ARE	Mon, Jul 28, 2008	104.50	105.20	101.46	101.57
2650	NYSE	ARE	Fri, Jul 25, 2008	103.95	105.19	102.37	104.22
2649	NYSE	ARE	Thu, Jul 24, 2008	104.95	107.93	102.49	103.20
2648	NYSE	ARE	Wed, Jul 23, 2008	103.58	107.35	103.14	107.23
2647	NYSE	ARE	Tue, Jul 22, 2008	102.04	104.85	101.49	104.58
2646	NYSE	ARE	Mon, Jul 21, 2008	101.79	102.74	100.68	102.60
2645	NYSE	ARE	Fri, Jul 18, 2008	102.00	102.00	99.96	101.20
2644	NYSE	ARE	Thu, Jul 17, 2008	102.16	102.28	98.10	101.73
2643	NYSE	ARE	Wed, Jul 16, 2008	94.65	100.25	92.55	100.25
2642	NYSE	ARE	Tue, Jul 15, 2008	94.54	96.71	92.91	94.32
2641	NYSE	ARE	Mon, Jul 14, 2008	98.60	99.69	95.15	95.51
2640	NYSE	ARE	Fri, Jul 11, 2008	97.31	100.20	97.31	98.07
2639	NYSE	ARE	Thu, Jul 10, 2008	97.00	100.19	96.22	98.60
2638	NYSE	ARE	Wed, Jul 9, 2008	102.00	102.00	94.43	96.83
2637	NYSE	ARE	Tue, Jul 8, 2008	95.68	103.19	95.10	102.19
2636	NYSE	ARE	Mon, Jul 7, 2008	98.25	98.45	95.24	95.69
2635	NYSE	ARE	Thu, Jul 3, 2008	99.25	99.71	96.73	97.53
2634	NYSE	ARE	Wed, Jul 2, 2008	99.05	99.40	97.93	97.97
2633	NYSE	ARE	Tue, Jul 1, 2008	96.75	98.72	95.37	98.69
2632	NYSE	ARE	Mon, Jun 30, 2008	98.10	99.03	96.90	97.34
2631	NYSE	ARE	Fri, Jun 27, 2008	98.50	99.73	95.23	98.11
2630	NYSE	ARE	Thu, Jun 26, 2008	99.53	101.21	99.07	99.08
2629	NYSE	ARE	Wed, Jun 25, 2008	98.92	101.72	98.92	100.89
2628	NYSE	ARE	Tue, Jun 24, 2008	98.23	99.93	97.23	99.08
2627	NYSE	ARE	Mon, Jun 23, 2008	101.40	101.88	99.00	99.00
2626	NYSE	ARE	Fri, Jun 20, 2008	102.91	103.39	100.38	100.72
2625	NYSE	ARE	Thu, Jun 19, 2008	101.30	103.73	100.92	103.72
2624	NYSE	ARE	Wed, Jun 18, 2008	102.30	102.98	100.86	101.67
2623	NYSE	ARE	Tue, Jun 17, 2008	105.82	105.88	102.48	102.50
2622	NYSE	ARE	Mon, Jun 16, 2008	103.25	105.77	101.72	105.77
2621	NYSE	ARE	Fri, Jun 13, 2008	100.75	103.35	100.40	103.35
2620	NYSE	ARE	Thu, Jun 12, 2008	100.67	101.91	99.65	100.66
2619	NYSE	ARE	Wed, Jun 11, 2008	100.80	101.56	99.37	99.67
2618	NYSE	ARE	Tue, Jun 10, 2008	100.75	101.53	99.93	101.20
2617	NYSE	ARE	Mon, Jun 9, 2008	103.50	104.31	101.18	101.45
2616	NYSE	ARE	Fri, Jun 6, 2008	105.90	105.90	102.85	102.87
2615	NYSE	ARE	Thu, Jun 5, 2008	103.27	107.01	102.93	107.01
2614	NYSE	ARE	Wed, Jun 4, 2008	101.76	103.98	101.22	103.31
2613	NYSE	ARE	Tue, Jun 3, 2008	102.91	102.91	100.34	101.78
2612	NYSE	ARE	Mon, Jun 2, 2008	103.90	103.93	101.30	102.13
2611	NYSE	ARE	Fri, May 30, 2008	105.33	105.45	103.59	104.30
2610	NYSE	ARE	Thu, May 29, 2008	103.09	105.36	102.49	105.23
2609	NYSE	ARE	Wed, May 28, 2008	103.73	103.75	102.27	102.93
2608	NYSE	ARE	Tue, May 27, 2008	101.40	103.54	101.40	103.52
2607	NYSE	ARE	Fri, May 23, 2008	101.75	102.70	100.95	101.60
2606	NYSE	ARE	Thu, May 22, 2008	101.47	102.58	100.90	102.13
2605	NYSE	ARE	Wed, May 21, 2008	104.25	105.00	101.67	101.77
2604	NYSE	ARE	Tue, May 20, 2008	104.60	105.20	103.36	103.86
2603	NYSE	ARE	Mon, May 19, 2008	105.14	105.14	104.07	104.86
2602	NYSE	ARE	Fri, May 16, 2008	106.89	106.89	103.70	104.75
2601	NYSE	ARE	Thu, May 15, 2008	105.83	106.90	104.23	106.89
2600	NYSE	ARE	Wed, May 14, 2008	105.10	106.00	104.57	105.68
2599	NYSE	ARE	Tue, May 13, 2008	104.50	105.49	103.51	104.84
2598	NYSE	ARE	Mon, May 12, 2008	103.10	104.49	102.10	104.49
2597	NYSE	ARE	Fri, May 9, 2008	100.25	103.63	100.00	102.40
2596	NYSE	ARE	Thu, May 8, 2008	103.61	104.60	102.92	103.60
2595	NYSE	ARE	Wed, May 7, 2008	106.25	106.25	103.45	103.65
2594	NYSE	ARE	Tue, May 6, 2008	104.62	106.64	104.26	106.02
2593	NYSE	ARE	Mon, May 5, 2008	104.63	106.19	104.53	105.32
2592	NYSE	ARE	Fri, May 2, 2008	106.68	107.50	104.50	104.83
2591	NYSE	ARE	Thu, May 1, 2008	104.83	106.19	104.64	106.08
2590	NYSE	ARE	Wed, Apr 30, 2008	105.32	107.18	104.95	105.03
2589	NYSE	ARE	Tue, Apr 29, 2008	105.95	106.10	104.50	105.32
2588	NYSE	ARE	Mon, Apr 28, 2008	106.87	107.40	105.33	106.00
2587	NYSE	ARE	Fri, Apr 25, 2008	107.25	107.29	104.72	107.04
2586	NYSE	ARE	Thu, Apr 24, 2008	104.12	106.67	102.68	106.67
2585	NYSE	ARE	Wed, Apr 23, 2008	102.41	103.84	101.45	103.84
2584	NYSE	ARE	Tue, Apr 22, 2008	101.17	102.26	100.80	101.95
2583	NYSE	ARE	Mon, Apr 21, 2008	100.89	102.26	100.60	101.75
2582	NYSE	ARE	Fri, Apr 18, 2008	101.62	103.58	101.24	101.85
2581	NYSE	ARE	Thu, Apr 17, 2008	101.10	101.46	100.28	101.41
2580	NYSE	ARE	Wed, Apr 16, 2008	98.62	101.54	97.15	101.54
2579	NYSE	ARE	Tue, Apr 15, 2008	97.67	98.10	96.40	98.10
2578	NYSE	ARE	Mon, Apr 14, 2008	97.45	98.71	96.46	96.96
2577	NYSE	ARE	Fri, Apr 11, 2008	97.56	98.97	96.64	97.69
2576	NYSE	ARE	Thu, Apr 10, 2008	98.04	99.56	96.67	98.89
2575	NYSE	ARE	Wed, Apr 9, 2008	99.10	99.59	97.00	97.55
2574	NYSE	ARE	Tue, Apr 8, 2008	99.00	99.65	98.07	98.65
2573	NYSE	ARE	Mon, Apr 7, 2008	99.33	99.84	98.02	99.50
2572	NYSE	ARE	Fri, Apr 4, 2008	99.70	100.22	97.78	98.96
2571	NYSE	ARE	Thu, Apr 3, 2008	96.55	100.00	95.81	99.85
2570	NYSE	ARE	Wed, Apr 2, 2008	97.72	98.43	96.13	97.07
2569	NYSE	ARE	Tue, Apr 1, 2008	93.92	98.36	92.73	98.36
2568	NYSE	ARE	Mon, Mar 31, 2008	92.15	94.34	91.65	92.72
2567	NYSE	ARE	Fri, Mar 28, 2008	92.14	93.10	91.60	91.96
2566	NYSE	ARE	Thu, Mar 27, 2008	93.65	95.08	92.64	92.78
2565	NYSE	ARE	Wed, Mar 26, 2008	94.65	95.75	93.49	94.00
2564	NYSE	ARE	Tue, Mar 25, 2008	94.10	95.23	92.44	95.06
2563	NYSE	ARE	Mon, Mar 24, 2008	90.59	94.95	90.59	93.88
2562	NYSE	ARE	Thu, Mar 20, 2008	86.90	90.72	86.61	90.59
2561	NYSE	ARE	Wed, Mar 19, 2008	92.84	92.91	87.00	87.75
2560	NYSE	ARE	Tue, Mar 18, 2008	91.04	94.22	91.03	94.22
2559	NYSE	ARE	Mon, Mar 17, 2008	88.35	90.68	87.95	89.67
2558	NYSE	ARE	Fri, Mar 14, 2008	90.81	91.20	87.13	89.32
2557	NYSE	ARE	Thu, Mar 13, 2008	88.17	91.55	85.97	91.10
2556	NYSE	ARE	Wed, Mar 12, 2008	91.15	91.99	89.43	89.57
2555	NYSE	ARE	Tue, Mar 11, 2008	89.14	91.32	87.33	91.32
2554	NYSE	ARE	Mon, Mar 10, 2008	88.99	89.20	86.42	86.57
2553	NYSE	ARE	Fri, Mar 7, 2008	87.00	89.81	86.43	88.63
2552	NYSE	ARE	Thu, Mar 6, 2008	90.50	90.91	87.15	87.36
2551	NYSE	ARE	Wed, Mar 5, 2008	91.54	92.00	89.76	91.28
2550	NYSE	ARE	Tue, Mar 4, 2008	91.31	92.60	90.00	91.53
2549	NYSE	ARE	Mon, Mar 3, 2008	90.92	93.22	90.20	91.72
2548	NYSE	ARE	Fri, Feb 29, 2008	92.80	93.56	91.00	91.80
2547	NYSE	ARE	Thu, Feb 28, 2008	94.83	95.82	93.61	94.03
2546	NYSE	ARE	Wed, Feb 27, 2008	95.54	97.00	94.65	95.89
2545	NYSE	ARE	Tue, Feb 26, 2008	95.40	97.19	95.05	96.11
2544	NYSE	ARE	Mon, Feb 25, 2008	94.02	96.81	92.51	96.81
2543	NYSE	ARE	Fri, Feb 22, 2008	92.00	94.38	90.84	94.07
2542	NYSE	ARE	Thu, Feb 21, 2008	95.54	96.69	92.15	92.50
2541	NYSE	ARE	Wed, Feb 20, 2008	93.72	95.34	92.84	95.34
2540	NYSE	ARE	Tue, Feb 19, 2008	95.79	96.33	93.27	94.43
2539	NYSE	ARE	Fri, Feb 15, 2008	93.56	95.21	92.30	94.89
2538	NYSE	ARE	Thu, Feb 14, 2008	96.38	97.10	93.84	94.12
2537	NYSE	ARE	Wed, Feb 13, 2008	97.03	97.83	94.73	96.74
2536	NYSE	ARE	Tue, Feb 12, 2008	95.00	97.23	93.57	96.04
2535	NYSE	ARE	Mon, Feb 11, 2008	95.82	96.07	93.03	95.00
2534	NYSE	ARE	Fri, Feb 8, 2008	97.86	98.56	94.30	95.28
2533	NYSE	ARE	Thu, Feb 7, 2008	95.51	99.08	94.81	98.69
2532	NYSE	ARE	Wed, Feb 6, 2008	98.22	98.80	95.30	95.61
2531	NYSE	ARE	Tue, Feb 5, 2008	99.14	100.16	97.78	98.01
2530	NYSE	ARE	Mon, Feb 4, 2008	99.40	101.30	97.95	100.49
2529	NYSE	ARE	Fri, Feb 1, 2008	98.50	101.10	97.27	100.53
2528	NYSE	ARE	Thu, Jan 31, 2008	95.92	99.52	95.72	98.08
2527	NYSE	ARE	Wed, Jan 30, 2008	100.35	103.35	96.69	96.78
2526	NYSE	ARE	Tue, Jan 29, 2008	103.55	104.23	99.92	101.38
2525	NYSE	ARE	Mon, Jan 28, 2008	98.55	103.35	97.44	103.35
2524	NYSE	ARE	Fri, Jan 25, 2008	99.75	103.31	97.76	99.05
2523	NYSE	ARE	Thu, Jan 24, 2008	99.49	101.63	97.11	98.68
2522	NYSE	ARE	Wed, Jan 23, 2008	92.80	100.49	92.80	100.45
2521	NYSE	ARE	Tue, Jan 22, 2008	92.88	96.21	90.28	94.08
2520	NYSE	ARE	Fri, Jan 18, 2008	94.10	95.89	90.45	92.28
2519	NYSE	ARE	Thu, Jan 17, 2008	97.00	97.27	94.91	95.00
2518	NYSE	ARE	Wed, Jan 16, 2008	94.22	98.19	93.32	96.71
2517	NYSE	ARE	Tue, Jan 15, 2008	96.71	96.74	94.03	94.22
2516	NYSE	ARE	Mon, Jan 14, 2008	98.29	99.44	95.90	97.96
2515	NYSE	ARE	Fri, Jan 11, 2008	97.30	99.55	95.41	97.71
2514	NYSE	ARE	Thu, Jan 10, 2008	93.39	99.01	92.03	97.30
2513	NYSE	ARE	Wed, Jan 9, 2008	92.52	95.05	89.99	94.52
2512	NYSE	ARE	Tue, Jan 8, 2008	95.50	98.55	92.51	92.52
2511	NYSE	ARE	Mon, Jan 7, 2008	96.36	97.27	93.90	95.72
2510	NYSE	ARE	Fri, Jan 4, 2008	98.21	98.59	95.91	96.01
2509	NYSE	ARE	Thu, Jan 3, 2008	103.11	103.81	99.09	99.22
2508	NYSE	ARE	Wed, Jan 2, 2008	101.95	103.48	100.32	103.02
2507	NYSE	ARE	Mon, Dec 31, 2007	100.35	101.88	99.85	101.67
2506	NYSE	ARE	Fri, Dec 28, 2007	103.13	103.39	100.31	100.72
2505	NYSE	ARE	Thu, Dec 27, 2007	104.82	105.12	102.35	102.91
2504	NYSE	ARE	Wed, Dec 26, 2007	105.25	105.77	104.25	105.02
2503	NYSE	ARE	Mon, Dec 24, 2007	102.87	106.60	102.87	106.19
2502	NYSE	ARE	Fri, Dec 21, 2007	102.92	103.15	100.92	102.48
2501	NYSE	ARE	Thu, Dec 20, 2007	102.15	102.95	100.36	101.06
2500	NYSE	ARE	Wed, Dec 19, 2007	100.45	102.34	100.35	101.59
2499	NYSE	ARE	Tue, Dec 18, 2007	99.60	101.27	97.83	100.86
2498	NYSE	ARE	Mon, Dec 17, 2007	100.55	101.10	98.88	98.88
2497	NYSE	ARE	Fri, Dec 14, 2007	102.92	105.14	101.26	101.26
2496	NYSE	ARE	Thu, Dec 13, 2007	102.64	104.24	101.50	103.48
2495	NYSE	ARE	Wed, Dec 12, 2007	105.24	105.92	101.83	103.31
2494	NYSE	ARE	Tue, Dec 11, 2007	106.52	107.18	101.71	101.71
2493	NYSE	ARE	Mon, Dec 10, 2007	104.30	106.33	103.30	106.20
2492	NYSE	ARE	Fri, Dec 7, 2007	105.03	105.24	103.28	103.95
2491	NYSE	ARE	Thu, Dec 6, 2007	101.14	105.50	100.72	104.36
2490	NYSE	ARE	Wed, Dec 5, 2007	98.40	101.51	98.39	101.29
2489	NYSE	ARE	Tue, Dec 4, 2007	98.42	99.00	97.36	97.36
2488	NYSE	ARE	Mon, Dec 3, 2007	98.23	99.70	97.51	99.20
2487	NYSE	ARE	Fri, Nov 30, 2007	97.95	98.90	97.52	98.23
2486	NYSE	ARE	Thu, Nov 29, 2007	96.34	97.43	95.90	96.69
2485	NYSE	ARE	Wed, Nov 28, 2007	95.20	98.36	94.45	97.11
2484	NYSE	ARE	Tue, Nov 27, 2007	90.87	92.12	88.98	91.96
2483	NYSE	ARE	Mon, Nov 26, 2007	95.19	95.53	90.26	90.26
2482	NYSE	ARE	Fri, Nov 23, 2007	94.00	95.80	93.24	95.45
2481	NYSE	ARE	Wed, Nov 21, 2007	92.59	94.14	91.50	93.47
2480	NYSE	ARE	Tue, Nov 20, 2007	93.50	95.28	91.22	93.19
2479	NYSE	ARE	Mon, Nov 19, 2007	95.00	95.53	93.28	94.00
2478	NYSE	ARE	Fri, Nov 16, 2007	97.16	97.16	93.77	95.89
2477	NYSE	ARE	Thu, Nov 15, 2007	96.65	97.05	94.71	96.96
2476	NYSE	ARE	Wed, Nov 14, 2007	99.35	100.00	96.80	97.19
2475	NYSE	ARE	Tue, Nov 13, 2007	97.71	99.23	97.71	99.00
2474	NYSE	ARE	Mon, Nov 12, 2007	96.69	98.80	95.75	97.13
2473	NYSE	ARE	Fri, Nov 9, 2007	96.73	97.60	95.40	96.60
2472	NYSE	ARE	Thu, Nov 8, 2007	97.22	98.22	95.50	97.83
2471	NYSE	ARE	Wed, Nov 7, 2007	99.75	100.00	96.31	96.56
2470	NYSE	ARE	Tue, Nov 6, 2007	97.98	100.85	96.00	100.85
2469	NYSE	ARE	Mon, Nov 5, 2007	96.74	98.88	96.08	97.84
2468	NYSE	ARE	Fri, Nov 2, 2007	98.71	98.71	95.60	97.90
2467	NYSE	ARE	Thu, Nov 1, 2007	101.20	101.49	97.71	97.71
2466	NYSE	ARE	Wed, Oct 31, 2007	101.38	103.14	100.85	103.14
2465	NYSE	ARE	Tue, Oct 30, 2007	98.77	101.03	98.57	100.81
2464	NYSE	ARE	Mon, Oct 29, 2007	99.95	100.90	98.57	98.75
2463	NYSE	ARE	Fri, Oct 26, 2007	99.85	100.53	98.65	100.00
2462	NYSE	ARE	Thu, Oct 25, 2007	99.64	100.27	97.57	98.80
2461	NYSE	ARE	Wed, Oct 24, 2007	100.26	100.45	98.25	99.12
2460	NYSE	ARE	Tue, Oct 23, 2007	100.82	101.93	99.85	100.62
2459	NYSE	ARE	Mon, Oct 22, 2007	99.30	100.66	98.61	100.23
2458	NYSE	ARE	Fri, Oct 19, 2007	102.67	102.74	99.13	100.25
2457	NYSE	ARE	Thu, Oct 18, 2007	101.47	103.70	100.35	102.92
2456	NYSE	ARE	Wed, Oct 17, 2007	102.88	102.88	99.37	101.88
2455	NYSE	ARE	Tue, Oct 16, 2007	102.99	103.19	101.06	101.49
2454	NYSE	ARE	Mon, Oct 15, 2007	104.73	104.73	101.96	103.07
2453	NYSE	ARE	Fri, Oct 12, 2007	105.95	106.05	104.16	104.23
2452	NYSE	ARE	Thu, Oct 11, 2007	105.73	106.45	104.53	104.99
2451	NYSE	ARE	Wed, Oct 10, 2007	105.25	106.21	104.82	105.35
2450	NYSE	ARE	Tue, Oct 9, 2007	105.10	105.34	103.28	105.05
2449	NYSE	ARE	Mon, Oct 8, 2007	104.89	107.45	104.50	104.88
2448	NYSE	ARE	Fri, Oct 5, 2007	104.48	105.89	102.20	105.68
2447	NYSE	ARE	Thu, Oct 4, 2007	99.25	101.55	98.54	101.55
2446	NYSE	ARE	Wed, Oct 3, 2007	98.00	99.08	97.24	98.60
2445	NYSE	ARE	Tue, Oct 2, 2007	97.25	98.50	96.79	98.39
2444	NYSE	ARE	Mon, Oct 1, 2007	96.42	97.49	96.25	97.13
2443	NYSE	ARE	Fri, Sep 28, 2007	95.51	96.50	95.16	96.26
2442	NYSE	ARE	Thu, Sep 27, 2007	95.99	96.47	95.09	96.04
2441	NYSE	ARE	Wed, Sep 26, 2007	94.64	96.08	94.08	96.08
2440	NYSE	ARE	Tue, Sep 25, 2007	95.55	95.67	93.11	94.20
2439	NYSE	ARE	Mon, Sep 24, 2007	95.65	96.48	95.65	95.85
2438	NYSE	ARE	Fri, Sep 21, 2007	96.75	96.80	95.53	95.63
2437	NYSE	ARE	Thu, Sep 20, 2007	96.10	96.40	95.56	96.16
2436	NYSE	ARE	Wed, Sep 19, 2007	98.61	101.27	98.01	99.89
2435	NYSE	ARE	Tue, Sep 18, 2007	94.73	97.73	94.34	97.61
2434	NYSE	ARE	Mon, Sep 17, 2007	94.80	94.80	93.76	94.27
2433	NYSE	ARE	Fri, Sep 14, 2007	92.33	94.88	92.03	94.88
2432	NYSE	ARE	Thu, Sep 13, 2007	91.57	94.20	91.01	93.33
2431	NYSE	ARE	Wed, Sep 12, 2007	89.64	92.38	89.04	90.94
2430	NYSE	ARE	Tue, Sep 11, 2007	88.79	89.99	88.36	89.89
2429	NYSE	ARE	Mon, Sep 10, 2007	89.48	89.99	87.52	88.16
2428	NYSE	ARE	Fri, Sep 7, 2007	90.48	90.84	88.46	89.09
2427	NYSE	ARE	Thu, Sep 6, 2007	92.79	92.79	90.98	91.79
2426	NYSE	ARE	Wed, Sep 5, 2007	93.69	94.12	91.74	91.85
2425	NYSE	ARE	Tue, Sep 4, 2007	93.12	95.81	92.83	94.69
2424	NYSE	ARE	Fri, Aug 31, 2007	92.97	94.40	92.67	93.33
2423	NYSE	ARE	Thu, Aug 30, 2007	90.15	93.04	90.00	92.00
2422	NYSE	ARE	Wed, Aug 29, 2007	89.58	91.17	89.01	90.90
2421	NYSE	ARE	Tue, Aug 28, 2007	91.01	91.45	89.24	89.24
2420	NYSE	ARE	Mon, Aug 27, 2007	92.93	93.46	91.17	91.47
2419	NYSE	ARE	Fri, Aug 24, 2007	91.90	93.33	91.07	93.33
2418	NYSE	ARE	Thu, Aug 23, 2007	93.26	93.99	92.16	92.42
2417	NYSE	ARE	Wed, Aug 22, 2007	93.20	94.43	92.08	92.64
2416	NYSE	ARE	Tue, Aug 21, 2007	91.21	93.07	90.61	92.45
2415	NYSE	ARE	Mon, Aug 20, 2007	90.37	92.67	90.13	91.74
2414	NYSE	ARE	Fri, Aug 17, 2007	93.99	93.99	89.70	90.34
2413	NYSE	ARE	Thu, Aug 16, 2007	87.72	90.59	86.38	89.68
2412	NYSE	ARE	Wed, Aug 15, 2007	88.81	91.52	87.86	87.96
2411	NYSE	ARE	Tue, Aug 14, 2007	93.75	94.19	89.00	89.00
2410	NYSE	ARE	Mon, Aug 13, 2007	94.83	95.29	92.78	94.21
2409	NYSE	ARE	Fri, Aug 10, 2007	93.22	96.94	92.50	94.09
2408	NYSE	ARE	Thu, Aug 9, 2007	89.49	97.43	88.88	95.79
2407	NYSE	ARE	Wed, Aug 8, 2007	90.91	94.33	88.79	94.22
2406	NYSE	ARE	Tue, Aug 7, 2007	87.61	90.97	87.42	89.61
2405	NYSE	ARE	Mon, Aug 6, 2007	86.75	88.28	84.07	88.28
2404	NYSE	ARE	Fri, Aug 3, 2007	90.24	90.99	86.15	86.51
2403	NYSE	ARE	Thu, Aug 2, 2007	87.65	91.07	87.65	89.24
2402	NYSE	ARE	Wed, Aug 1, 2007	83.73	88.17	83.73	87.71
2401	NYSE	ARE	Tue, Jul 31, 2007	88.34	89.69	85.96	86.13
2400	NYSE	ARE	Mon, Jul 30, 2007	87.35	88.30	85.84	87.80
2399	NYSE	ARE	Fri, Jul 27, 2007	89.55	90.84	86.74	87.23
2398	NYSE	ARE	Thu, Jul 26, 2007	90.11	90.42	87.79	90.00
2397	NYSE	ARE	Wed, Jul 25, 2007	93.51	94.22	90.08	92.01
2396	NYSE	ARE	Tue, Jul 24, 2007	93.24	94.37	92.03	92.46
2395	NYSE	ARE	Mon, Jul 23, 2007	97.22	97.65	94.38	94.38
2394	NYSE	ARE	Fri, Jul 20, 2007	99.02	99.10	96.07	97.03
2393	NYSE	ARE	Thu, Jul 19, 2007	99.46	100.03	99.10	99.75
2392	NYSE	ARE	Wed, Jul 18, 2007	97.66	98.99	96.79	98.99
2391	NYSE	ARE	Tue, Jul 17, 2007	99.34	99.95	98.39	98.40
2390	NYSE	ARE	Mon, Jul 16, 2007	99.80	101.38	98.95	98.95
2389	NYSE	ARE	Fri, Jul 13, 2007	99.46	100.60	98.75	100.27
2388	NYSE	ARE	Thu, Jul 12, 2007	98.47	100.04	97.61	100.04
2387	NYSE	ARE	Wed, Jul 11, 2007	98.25	98.25	97.08	97.62
2386	NYSE	ARE	Tue, Jul 10, 2007	100.96	101.29	98.03	98.26
2385	NYSE	ARE	Mon, Jul 9, 2007	102.95	102.95	101.50	101.96
2384	NYSE	ARE	Fri, Jul 6, 2007	101.97	102.97	101.08	102.43
2383	NYSE	ARE	Thu, Jul 5, 2007	101.64	103.93	101.06	102.19
2382	NYSE	ARE	Tue, Jul 3, 2007	100.29	101.03	99.66	100.60
2381	NYSE	ARE	Mon, Jul 2, 2007	97.65	100.05	97.17	99.89
2380	NYSE	ARE	Fri, Jun 29, 2007	97.55	98.92	96.13	96.82
2379	NYSE	ARE	Thu, Jun 28, 2007	98.70	99.35	97.49	97.49
2378	NYSE	ARE	Wed, Jun 27, 2007	96.68	99.17	96.56	99.17
2377	NYSE	ARE	Tue, Jun 26, 2007	98.97	98.97	97.14	97.58
2376	NYSE	ARE	Mon, Jun 25, 2007	99.47	99.90	97.65	98.27
2375	NYSE	ARE	Fri, Jun 22, 2007	99.73	100.29	99.00	99.76
2374	NYSE	ARE	Thu, Jun 21, 2007	98.92	100.48	98.00	100.13
2373	NYSE	ARE	Wed, Jun 20, 2007	102.40	102.40	99.41	99.43
2372	NYSE	ARE	Tue, Jun 19, 2007	100.39	101.60	100.06	101.55
2371	NYSE	ARE	Mon, Jun 18, 2007	101.46	101.75	100.27	100.75
2370	NYSE	ARE	Fri, Jun 15, 2007	101.32	101.92	100.60	101.40
2369	NYSE	ARE	Thu, Jun 14, 2007	100.00	100.39	99.00	99.74
2368	NYSE	ARE	Wed, Jun 13, 2007	99.62	100.51	98.67	100.13
2367	NYSE	ARE	Tue, Jun 12, 2007	99.78	100.58	98.78	99.01
2366	NYSE	ARE	Mon, Jun 11, 2007	101.91	102.00	100.15	100.52
2365	NYSE	ARE	Fri, Jun 8, 2007	100.34	102.79	100.02	102.53
2364	NYSE	ARE	Thu, Jun 7, 2007	102.89	103.15	100.53	101.12
2363	NYSE	ARE	Wed, Jun 6, 2007	103.00	104.25	102.66	103.40
2362	NYSE	ARE	Tue, Jun 5, 2007	106.27	106.27	103.66	103.67
2361	NYSE	ARE	Mon, Jun 4, 2007	105.35	107.22	105.23	106.83
2360	NYSE	ARE	Fri, Jun 1, 2007	106.20	106.27	103.95	105.50
2359	NYSE	ARE	Thu, May 31, 2007	105.70	106.00	104.26	105.20
2358	NYSE	ARE	Wed, May 30, 2007	102.71	105.48	102.71	105.24
2357	NYSE	ARE	Tue, May 29, 2007	102.70	103.62	101.92	103.62
2356	NYSE	ARE	Fri, May 25, 2007	101.11	101.84	99.91	100.87
2355	NYSE	ARE	Thu, May 24, 2007	101.59	101.70	98.87	100.28
2354	NYSE	ARE	Wed, May 23, 2007	103.17	104.20	101.77	101.89
2353	NYSE	ARE	Tue, May 22, 2007	103.21	104.10	102.13	102.80
2352	NYSE	ARE	Mon, May 21, 2007	101.69	103.74	101.69	102.21
2351	NYSE	ARE	Fri, May 18, 2007	103.75	104.00	101.88	101.99
2350	NYSE	ARE	Thu, May 17, 2007	105.01	105.27	103.68	103.75
2349	NYSE	ARE	Wed, May 16, 2007	107.92	107.92	105.36	106.00
2348	NYSE	ARE	Tue, May 15, 2007	111.34	111.47	106.99	107.29
2347	NYSE	ARE	Mon, May 14, 2007	111.50	112.17	111.00	111.54
2346	NYSE	ARE	Fri, May 11, 2007	110.43	110.69	109.77	110.26
2345	NYSE	ARE	Thu, May 10, 2007	108.32	110.23	108.16	109.43
2344	NYSE	ARE	Wed, May 9, 2007	107.04	109.39	107.04	109.32
2343	NYSE	ARE	Tue, May 8, 2007	106.10	107.54	105.90	107.40
2342	NYSE	ARE	Mon, May 7, 2007	107.55	107.60	106.46	106.96
2341	NYSE	ARE	Fri, May 4, 2007	106.75	107.40	105.57	106.71
2340	NYSE	ARE	Thu, May 3, 2007	107.29	107.63	106.61	107.00
2339	NYSE	ARE	Wed, May 2, 2007	105.57	107.30	104.98	107.03
2338	NYSE	ARE	Tue, May 1, 2007	106.01	108.68	104.95	105.40
2337	NYSE	ARE	Mon, Apr 30, 2007	104.08	107.25	104.08	105.85
2336	NYSE	ARE	Fri, Apr 27, 2007	106.78	107.49	106.28	107.18
2335	NYSE	ARE	Thu, Apr 26, 2007	106.15	107.49	105.61	106.93
2334	NYSE	ARE	Wed, Apr 25, 2007	106.60	107.10	105.62	106.39
2333	NYSE	ARE	Tue, Apr 24, 2007	104.88	106.28	103.87	105.80
2332	NYSE	ARE	Mon, Apr 23, 2007	102.56	104.66	102.56	104.63
2331	NYSE	ARE	Fri, Apr 20, 2007	103.25	103.39	102.28	102.81
2330	NYSE	ARE	Thu, Apr 19, 2007	100.86	101.35	99.22	101.19
2329	NYSE	ARE	Wed, Apr 18, 2007	101.96	102.62	101.90	101.99
2328	NYSE	ARE	Tue, Apr 17, 2007	100.94	102.38	100.68	102.35
2327	NYSE	ARE	Mon, Apr 16, 2007	101.75	102.14	100.49	101.02
2326	NYSE	ARE	Fri, Apr 13, 2007	100.10	101.15	99.29	101.12
2325	NYSE	ARE	Thu, Apr 12, 2007	98.56	101.44	98.56	100.23
2324	NYSE	ARE	Wed, Apr 11, 2007	100.50	102.22	100.50	101.49
2323	NYSE	ARE	Tue, Apr 10, 2007	101.60	102.45	101.00	102.32
2322	NYSE	ARE	Mon, Apr 9, 2007	101.44	102.11	100.87	101.65
2321	NYSE	ARE	Thu, Apr 5, 2007	102.06	102.17	101.40	101.52
2320	NYSE	ARE	Wed, Apr 4, 2007	102.35	102.38	100.69	102.02
2319	NYSE	ARE	Tue, Apr 3, 2007	101.45	102.26	100.72	102.15
2318	NYSE	ARE	Mon, Apr 2, 2007	100.35	101.08	99.72	101.07
2317	NYSE	ARE	Fri, Mar 30, 2007	100.00	100.62	99.06	100.37
2316	NYSE	ARE	Thu, Mar 29, 2007	100.50	100.50	99.28	99.59
2315	NYSE	ARE	Wed, Mar 28, 2007	99.30	100.78	99.00	99.95
2314	NYSE	ARE	Tue, Mar 27, 2007	100.14	100.38	99.26	99.98
2313	NYSE	ARE	Mon, Mar 26, 2007	101.65	102.16	100.15	100.83
2312	NYSE	ARE	Fri, Mar 23, 2007	102.85	103.00	101.86	101.86
2311	NYSE	ARE	Thu, Mar 22, 2007	103.41	103.63	102.58	102.65
2310	NYSE	ARE	Wed, Mar 21, 2007	101.45	103.22	100.65	102.89
2309	NYSE	ARE	Tue, Mar 20, 2007	100.95	101.52	100.29	101.45
2308	NYSE	ARE	Mon, Mar 19, 2007	101.18	101.88	100.69	101.20
2307	NYSE	ARE	Fri, Mar 16, 2007	101.90	102.24	100.24	100.38
2306	NYSE	ARE	Thu, Mar 15, 2007	101.40	102.57	100.00	101.91
2305	NYSE	ARE	Wed, Mar 14, 2007	101.13	101.60	99.30	101.29
2304	NYSE	ARE	Tue, Mar 13, 2007	103.60	103.60	100.67	100.92
2303	NYSE	ARE	Mon, Mar 12, 2007	103.75	104.92	103.28	104.43
2302	NYSE	ARE	Fri, Mar 9, 2007	104.10	104.52	103.18	104.52
2301	NYSE	ARE	Thu, Mar 8, 2007	103.14	104.44	102.66	103.10
2300	NYSE	ARE	Wed, Mar 7, 2007	103.06	103.72	101.10	101.90
2299	NYSE	ARE	Tue, Mar 6, 2007	102.22	104.10	102.20	103.06
2298	NYSE	ARE	Mon, Mar 5, 2007	102.85	104.40	100.85	100.89
2297	NYSE	ARE	Fri, Mar 2, 2007	105.15	106.53	103.85	103.85
2296	NYSE	ARE	Thu, Mar 1, 2007	104.98	107.03	102.84	105.45
2295	NYSE	ARE	Wed, Feb 28, 2007	103.25	105.46	103.14	105.19
2294	NYSE	ARE	Tue, Feb 27, 2007	103.80	106.20	102.01	102.88
2293	NYSE	ARE	Mon, Feb 26, 2007	107.65	108.35	104.97	106.70
2292	NYSE	ARE	Fri, Feb 23, 2007	111.50	111.50	106.55	107.00
2291	NYSE	ARE	Thu, Feb 22, 2007	113.00	113.00	110.78	111.36
2290	NYSE	ARE	Wed, Feb 21, 2007	112.10	113.00	111.23	112.97
2289	NYSE	ARE	Tue, Feb 20, 2007	112.45	113.06	110.90	112.93
2288	NYSE	ARE	Fri, Feb 16, 2007	112.58	112.59	110.01	112.25
2287	NYSE	ARE	Thu, Feb 15, 2007	111.41	112.98	110.82	112.59
2286	NYSE	ARE	Wed, Feb 14, 2007	111.20	112.77	110.59	111.18
2285	NYSE	ARE	Tue, Feb 13, 2007	110.48	112.40	108.75	112.20
2284	NYSE	ARE	Mon, Feb 12, 2007	111.88	112.23	109.21	110.28
2283	NYSE	ARE	Fri, Feb 9, 2007	113.54	116.23	107.99	112.08
2282	NYSE	ARE	Thu, Feb 8, 2007	112.95	114.26	112.42	113.41
2281	NYSE	ARE	Wed, Feb 7, 2007	112.00	113.68	110.70	113.21
2280	NYSE	ARE	Tue, Feb 6, 2007	111.58	112.00	111.02	112.00
2279	NYSE	ARE	Mon, Feb 5, 2007	110.00	112.24	109.67	111.33
2278	NYSE	ARE	Fri, Feb 2, 2007	109.83	111.04	109.30	110.67
2277	NYSE	ARE	Thu, Feb 1, 2007	108.96	109.94	108.15	109.57
2276	NYSE	ARE	Wed, Jan 31, 2007	106.78	109.50	106.13	108.36
2275	NYSE	ARE	Tue, Jan 30, 2007	106.10	107.24	105.25	106.79
2274	NYSE	ARE	Mon, Jan 29, 2007	104.54	105.94	104.31	105.94
2273	NYSE	ARE	Fri, Jan 26, 2007	102.97	105.10	102.06	104.74
2272	NYSE	ARE	Thu, Jan 25, 2007	102.97	105.32	102.51	102.97
2271	NYSE	ARE	Wed, Jan 24, 2007	102.03	103.02	102.03	102.47
2270	NYSE	ARE	Tue, Jan 23, 2007	101.70	102.70	101.61	102.07
2269	NYSE	ARE	Mon, Jan 22, 2007	103.10	103.68	101.79	101.99
2268	NYSE	ARE	Fri, Jan 19, 2007	101.51	103.78	101.21	103.36
2267	NYSE	ARE	Thu, Jan 18, 2007	102.42	102.82	101.27	102.00
2266	NYSE	ARE	Wed, Jan 17, 2007	102.45	103.75	101.54	102.24
2265	NYSE	ARE	Tue, Jan 16, 2007	102.28	102.78	101.65	102.70
2264	NYSE	ARE	Fri, Jan 12, 2007	100.20	101.42	100.00	101.42
2263	NYSE	ARE	Thu, Jan 11, 2007	98.25	100.89	98.15	99.95
2262	NYSE	ARE	Wed, Jan 10, 2007	99.03	99.10	97.50	98.30
2261	NYSE	ARE	Tue, Jan 9, 2007	97.99	100.61	97.99	100.21
2260	NYSE	ARE	Mon, Jan 8, 2007	98.55	98.90	97.26	97.77
2259	NYSE	ARE	Fri, Jan 5, 2007	100.00	100.34	98.48	98.71
2258	NYSE	ARE	Thu, Jan 4, 2007	100.26	101.36	100.00	100.69
2257	NYSE	ARE	Wed, Jan 3, 2007	101.11	102.07	99.46	100.86
2256	NYSE	ARE	Fri, Dec 29, 2006	100.54	101.25	99.50	100.40
2255	NYSE	ARE	Thu, Dec 28, 2006	99.97	100.70	99.29	100.39
2254	NYSE	ARE	Wed, Dec 27, 2006	99.00	100.64	98.81	100.64
2253	NYSE	ARE	Tue, Dec 26, 2006	97.86	99.00	97.32	99.00
2252	NYSE	ARE	Fri, Dec 22, 2006	98.70	98.99	97.47	97.86
2251	NYSE	ARE	Thu, Dec 21, 2006	101.92	101.92	98.72	98.85
2250	NYSE	ARE	Wed, Dec 20, 2006	100.68	101.00	99.36	100.02
2249	NYSE	ARE	Tue, Dec 19, 2006	100.14	100.53	98.05	100.53
2248	NYSE	ARE	Mon, Dec 18, 2006	102.05	102.29	100.27	100.82
2247	NYSE	ARE	Fri, Dec 15, 2006	103.10	103.29	101.55	102.14
2246	NYSE	ARE	Thu, Dec 14, 2006	102.85	103.76	102.78	102.90
2245	NYSE	ARE	Wed, Dec 13, 2006	103.50	103.70	101.78	102.60
2244	NYSE	ARE	Tue, Dec 12, 2006	103.00	103.37	102.25	102.80
2243	NYSE	ARE	Mon, Dec 11, 2006	101.52	103.17	101.16	103.00
2242	NYSE	ARE	Fri, Dec 8, 2006	101.55	102.60	101.12	101.77
2241	NYSE	ARE	Thu, Dec 7, 2006	102.70	103.35	101.64	101.80
2240	NYSE	ARE	Wed, Dec 6, 2006	103.09	103.60	101.43	102.76
2239	NYSE	ARE	Tue, Dec 5, 2006	105.45	105.45	103.20	103.40
2238	NYSE	ARE	Mon, Dec 4, 2006	102.85	104.96	102.85	104.79
2237	NYSE	ARE	Fri, Dec 1, 2006	103.33	103.60	101.80	103.06
2236	NYSE	ARE	Thu, Nov 30, 2006	102.10	103.10	101.20	103.08
2235	NYSE	ARE	Wed, Nov 29, 2006	100.75	102.20	100.62	101.90
2234	NYSE	ARE	Tue, Nov 28, 2006	99.80	100.05	98.75	100.05
2233	NYSE	ARE	Mon, Nov 27, 2006	102.60	103.03	99.52	100.00
2232	NYSE	ARE	Fri, Nov 24, 2006	102.20	103.42	102.14	103.25
2231	NYSE	ARE	Wed, Nov 22, 2006	102.95	104.00	102.15	102.45
2230	NYSE	ARE	Tue, Nov 21, 2006	100.85	103.28	100.66	102.95
2229	NYSE	ARE	Mon, Nov 20, 2006	99.95	101.22	99.95	100.75
2228	NYSE	ARE	Fri, Nov 17, 2006	98.89	99.12	98.20	98.20
2227	NYSE	ARE	Thu, Nov 16, 2006	98.80	99.14	98.40	98.90
2226	NYSE	ARE	Wed, Nov 15, 2006	97.50	99.15	97.11	98.30
2225	NYSE	ARE	Tue, Nov 14, 2006	95.20	97.40	95.10	97.40
2224	NYSE	ARE	Mon, Nov 13, 2006	94.03	95.40	94.00	95.00
2223	NYSE	ARE	Fri, Nov 10, 2006	94.00	94.53	93.60	94.32
2222	NYSE	ARE	Thu, Nov 9, 2006	94.50	94.54	93.14	93.80
2221	NYSE	ARE	Wed, Nov 8, 2006	94.90	95.20	93.80	94.39
2220	NYSE	ARE	Tue, Nov 7, 2006	96.10	96.49	95.24	95.28
2219	NYSE	ARE	Mon, Nov 6, 2006	95.60	97.43	95.47	96.22
2218	NYSE	ARE	Fri, Nov 3, 2006	96.56	96.89	94.26	95.09
2217	NYSE	ARE	Thu, Nov 2, 2006	97.20	97.49	96.04	96.35
2216	NYSE	ARE	Wed, Nov 1, 2006	100.00	100.00	97.71	97.83
2215	NYSE	ARE	Tue, Oct 31, 2006	99.85	99.89	98.14	99.70
2214	NYSE	ARE	Mon, Oct 30, 2006	97.70	99.38	97.20	99.38
2213	NYSE	ARE	Fri, Oct 27, 2006	99.28	99.67	97.81	97.98
2212	NYSE	ARE	Thu, Oct 26, 2006	98.40	99.40	98.05	99.33
2211	NYSE	ARE	Wed, Oct 25, 2006	98.18	99.27	97.60	98.30
2210	NYSE	ARE	Tue, Oct 24, 2006	99.10	99.25	98.12	98.16
2209	NYSE	ARE	Mon, Oct 23, 2006	98.30	99.55	98.15	99.33
2208	NYSE	ARE	Fri, Oct 20, 2006	98.65	98.80	97.85	98.50
2207	NYSE	ARE	Thu, Oct 19, 2006	98.25	99.00	98.25	98.40
2206	NYSE	ARE	Wed, Oct 18, 2006	98.20	98.75	97.90	98.55
2205	NYSE	ARE	Tue, Oct 17, 2006	98.56	98.73	97.40	97.80
2204	NYSE	ARE	Mon, Oct 16, 2006	98.91	99.00	98.55	98.78
2203	NYSE	ARE	Fri, Oct 13, 2006	97.80	99.08	97.80	99.00
2202	NYSE	ARE	Thu, Oct 12, 2006	96.92	97.74	96.83	97.60
2201	NYSE	ARE	Wed, Oct 11, 2006	97.00	97.50	96.12	96.52
2200	NYSE	ARE	Tue, Oct 10, 2006	97.18	97.60	96.25	97.20
2199	NYSE	ARE	Mon, Oct 9, 2006	96.78	97.46	96.01	97.28
2198	NYSE	ARE	Fri, Oct 6, 2006	96.49	97.25	96.17	96.61
2197	NYSE	ARE	Thu, Oct 5, 2006	95.45	97.17	95.45	97.10
2196	NYSE	ARE	Wed, Oct 4, 2006	94.59	95.57	94.54	95.53
2195	NYSE	ARE	Tue, Oct 3, 2006	93.80	95.15	93.43	94.84
2194	NYSE	ARE	Mon, Oct 2, 2006	93.55	94.31	92.60	93.95
2193	NYSE	ARE	Fri, Sep 29, 2006	94.04	94.39	93.74	93.80
2192	NYSE	ARE	Thu, Sep 28, 2006	94.55	94.55	93.87	94.24
2191	NYSE	ARE	Wed, Sep 27, 2006	94.57	95.02	94.36	95.02
2190	NYSE	ARE	Tue, Sep 26, 2006	94.29	95.09	94.11	94.55
2189	NYSE	ARE	Mon, Sep 25, 2006	97.23	97.61	96.32	96.99
2188	NYSE	ARE	Fri, Sep 22, 2006	97.06	97.25	96.50	97.25
2187	NYSE	ARE	Thu, Sep 21, 2006	98.25	98.64	96.60	97.14
2186	NYSE	ARE	Wed, Sep 20, 2006	98.60	99.00	97.90	98.25
2185	NYSE	ARE	Tue, Sep 19, 2006	98.06	98.68	97.35	98.33
2184	NYSE	ARE	Mon, Sep 18, 2006	99.00	99.10	97.71	97.90
2183	NYSE	ARE	Fri, Sep 15, 2006	99.22	99.35	98.71	99.22
2182	NYSE	ARE	Thu, Sep 14, 2006	98.60	98.80	98.13	98.50
2181	NYSE	ARE	Wed, Sep 13, 2006	98.00	99.21	97.50	98.94
2180	NYSE	ARE	Tue, Sep 12, 2006	96.85	97.83	96.19	97.83
2179	NYSE	ARE	Mon, Sep 11, 2006	96.75	97.10	95.95	96.85
2178	NYSE	ARE	Fri, Sep 8, 2006	97.10	97.30	96.20	96.93
2177	NYSE	ARE	Thu, Sep 7, 2006	97.00	97.34	96.34	96.95
2176	NYSE	ARE	Wed, Sep 6, 2006	97.95	98.20	97.22	97.22
2175	NYSE	ARE	Tue, Sep 5, 2006	96.62	98.33	96.55	98.20
2174	NYSE	ARE	Fri, Sep 1, 2006	98.10	98.87	96.79	96.87
2173	NYSE	ARE	Thu, Aug 31, 2006	98.75	99.15	98.02	98.02
2172	NYSE	ARE	Wed, Aug 30, 2006	97.00	98.58	96.75	98.50
2171	NYSE	ARE	Tue, Aug 29, 2006	97.00	97.00	96.00	96.80
2170	NYSE	ARE	Mon, Aug 28, 2006	96.40	97.00	96.15	96.89
2169	NYSE	ARE	Fri, Aug 25, 2006	96.30	96.40	95.85	96.27
2168	NYSE	ARE	Thu, Aug 24, 2006	96.10	96.30	95.91	96.30
2167	NYSE	ARE	Wed, Aug 23, 2006	96.50	97.10	95.47	95.95
2166	NYSE	ARE	Tue, Aug 22, 2006	95.50	97.20	95.50	97.10
2165	NYSE	ARE	Mon, Aug 21, 2006	95.05	96.10	94.73	95.90
2164	NYSE	ARE	Fri, Aug 18, 2006	94.51	95.30	94.23	95.30
2163	NYSE	ARE	Thu, Aug 17, 2006	93.70	94.65	93.22	94.10
2162	NYSE	ARE	Wed, Aug 16, 2006	95.93	96.00	93.97	94.24
2161	NYSE	ARE	Tue, Aug 15, 2006	94.60	95.83	94.49	95.68
2160	NYSE	ARE	Mon, Aug 14, 2006	93.55	94.98	93.55	93.95
2159	NYSE	ARE	Fri, Aug 11, 2006	94.00	94.00	93.15	93.62
2158	NYSE	ARE	Thu, Aug 10, 2006	93.00	94.60	92.03	94.14
2157	NYSE	ARE	Wed, Aug 9, 2006	94.25	94.25	92.89	93.25
2156	NYSE	ARE	Tue, Aug 8, 2006	95.00	95.00	93.68	93.96
2155	NYSE	ARE	Mon, Aug 7, 2006	95.75	95.77	94.63	95.18
2154	NYSE	ARE	Fri, Aug 4, 2006	95.40	96.64	95.40	96.00
2153	NYSE	ARE	Thu, Aug 3, 2006	93.30	95.22	93.30	94.78
2152	NYSE	ARE	Wed, Aug 2, 2006	94.05	94.37	93.60	93.96
2151	NYSE	ARE	Tue, Aug 1, 2006	93.95	94.63	92.90	94.15
2150	NYSE	ARE	Mon, Jul 31, 2006	94.50	95.03	93.68	94.42
2149	NYSE	ARE	Fri, Jul 28, 2006	94.00	95.12	93.88	95.10
2148	NYSE	ARE	Thu, Jul 27, 2006	94.40	94.65	93.54	93.64
2147	NYSE	ARE	Wed, Jul 26, 2006	93.10	94.22	91.89	93.50
2146	NYSE	ARE	Tue, Jul 25, 2006	91.85	93.43	91.64	93.10
2145	NYSE	ARE	Mon, Jul 24, 2006	91.80	92.43	91.41	92.00
2144	NYSE	ARE	Fri, Jul 21, 2006	93.30	93.40	91.11	91.12
2143	NYSE	ARE	Thu, Jul 20, 2006	94.20	94.40	93.55	93.60
2142	NYSE	ARE	Wed, Jul 19, 2006	91.70	94.15	91.65	93.99
2141	NYSE	ARE	Tue, Jul 18, 2006	89.80	91.50	89.72	91.49
2140	NYSE	ARE	Mon, Jul 17, 2006	90.26	90.85	89.32	89.65
2139	NYSE	ARE	Fri, Jul 14, 2006	91.00	91.15	89.49	90.51
2138	NYSE	ARE	Thu, Jul 13, 2006	91.50	92.04	90.25	91.00
2137	NYSE	ARE	Wed, Jul 12, 2006	92.38	92.47	91.65	92.00
2136	NYSE	ARE	Tue, Jul 11, 2006	91.20	92.40	90.29	92.38
2135	NYSE	ARE	Mon, Jul 10, 2006	90.55	91.52	90.52	91.45
2134	NYSE	ARE	Fri, Jul 7, 2006	90.45	91.74	90.01	90.31
2133	NYSE	ARE	Thu, Jul 6, 2006	90.10	91.10	89.74	90.65
2132	NYSE	ARE	Wed, Jul 5, 2006	88.60	90.51	88.20	90.24
2131	NYSE	ARE	Mon, Jul 3, 2006	88.71	89.49	88.09	89.02
2130	NYSE	ARE	Fri, Jun 30, 2006	88.60	89.97	88.00	88.68
2129	NYSE	ARE	Thu, Jun 29, 2006	86.85	88.49	86.42	88.49
2128	NYSE	ARE	Wed, Jun 28, 2006	86.95	86.95	86.20	86.84
2127	NYSE	ARE	Tue, Jun 27, 2006	86.85	87.45	86.20	86.43
2126	NYSE	ARE	Mon, Jun 26, 2006	86.10	86.98	85.43	86.98
2125	NYSE	ARE	Fri, Jun 23, 2006	85.70	86.08	85.01	85.68
2124	NYSE	ARE	Thu, Jun 22, 2006	84.70	86.18	84.56	85.89
2123	NYSE	ARE	Wed, Jun 21, 2006	84.11	84.93	84.10	84.88
2122	NYSE	ARE	Tue, Jun 20, 2006	84.10	84.58	84.03	84.13
2121	NYSE	ARE	Mon, Jun 19, 2006	84.30	84.89	84.00	84.48
2120	NYSE	ARE	Fri, Jun 16, 2006	84.15	84.59	84.00	84.50
2119	NYSE	ARE	Thu, Jun 15, 2006	84.40	85.10	84.32	84.39
2118	NYSE	ARE	Wed, Jun 14, 2006	83.78	84.80	83.49	84.50
2117	NYSE	ARE	Tue, Jun 13, 2006	86.00	86.25	83.53	83.79
2116	NYSE	ARE	Mon, Jun 12, 2006	88.48	88.48	86.50	86.61
2115	NYSE	ARE	Fri, Jun 9, 2006	88.00	89.19	87.79	88.58
2114	NYSE	ARE	Thu, Jun 8, 2006	87.55	87.95	85.96	87.80
2113	NYSE	ARE	Wed, Jun 7, 2006	87.75	89.05	86.77	87.99
2112	NYSE	ARE	Tue, Jun 6, 2006	88.88	88.92	87.54	87.90
2111	NYSE	ARE	Mon, Jun 5, 2006	87.75	89.95	87.72	88.88
2110	NYSE	ARE	Fri, Jun 2, 2006	88.00	88.68	87.50	88.15
2109	NYSE	ARE	Thu, Jun 1, 2006	84.00	86.78	84.00	86.78
2108	NYSE	ARE	Wed, May 31, 2006	84.90	85.40	83.08	83.96
2107	NYSE	ARE	Tue, May 30, 2006	85.00	85.32	84.46	84.65
2106	NYSE	ARE	Fri, May 26, 2006	84.78	85.44	84.40	85.20
2105	NYSE	ARE	Thu, May 25, 2006	83.50	84.53	82.87	84.53
2104	NYSE	ARE	Wed, May 24, 2006	84.50	84.71	81.52	83.30
2103	NYSE	ARE	Tue, May 23, 2006	85.50	85.84	84.50	84.75
2102	NYSE	ARE	Mon, May 22, 2006	84.80	85.40	83.43	84.95
2101	NYSE	ARE	Fri, May 19, 2006	87.10	87.18	84.50	85.55
2100	NYSE	ARE	Thu, May 18, 2006	87.95	88.89	87.07	87.19
2099	NYSE	ARE	Wed, May 17, 2006	87.95	88.60	87.50	87.59
2098	NYSE	ARE	Tue, May 16, 2006	89.50	90.00	88.85	88.95
2097	NYSE	ARE	Mon, May 15, 2006	88.50	89.75	86.79	89.30
2096	NYSE	ARE	Fri, May 12, 2006	90.00	90.00	87.80	88.48
2095	NYSE	ARE	Thu, May 11, 2006	93.25	93.29	89.91	90.25
2094	NYSE	ARE	Wed, May 10, 2006	94.40	94.50	93.08	93.30
2093	NYSE	ARE	Tue, May 9, 2006	93.50	95.04	93.22	94.55
2092	NYSE	ARE	Mon, May 8, 2006	93.95	94.40	93.65	93.65
2091	NYSE	ARE	Fri, May 5, 2006	92.50	94.05	92.40	93.95
2090	NYSE	ARE	Thu, May 4, 2006	90.55	92.14	90.01	91.93
2089	NYSE	ARE	Wed, May 3, 2006	90.10	90.92	89.89	90.71
2088	NYSE	ARE	Tue, May 2, 2006	90.05	90.59	89.51	90.35
2087	NYSE	ARE	Mon, May 1, 2006	90.85	91.20	90.00	90.08
2086	NYSE	ARE	Fri, Apr 28, 2006	89.90	92.15	89.80	90.60
2085	NYSE	ARE	Thu, Apr 27, 2006	88.80	91.20	88.49	89.99
2084	NYSE	ARE	Wed, Apr 26, 2006	90.30	90.49	88.96	89.20
2083	NYSE	ARE	Tue, Apr 25, 2006	90.30	90.44	89.52	90.05
2082	NYSE	ARE	Mon, Apr 24, 2006	91.10	91.25	89.70	90.50
2081	NYSE	ARE	Fri, Apr 21, 2006	92.35	92.35	90.88	91.25
2080	NYSE	ARE	Thu, Apr 20, 2006	91.80	91.89	90.50	91.57
2079	NYSE	ARE	Wed, Apr 19, 2006	90.80	92.21	90.70	91.70
2078	NYSE	ARE	Tue, Apr 18, 2006	89.32	91.30	89.15	91.03
2077	NYSE	ARE	Mon, Apr 17, 2006	88.70	89.80	88.70	89.10
2076	NYSE	ARE	Thu, Apr 13, 2006	89.90	90.57	88.95	89.32
2075	NYSE	ARE	Wed, Apr 12, 2006	91.18	91.56	90.21	90.30
2074	NYSE	ARE	Tue, Apr 11, 2006	92.00	92.60	91.01	91.18
2073	NYSE	ARE	Mon, Apr 10, 2006	92.00	92.90	91.30	91.85
2072	NYSE	ARE	Fri, Apr 7, 2006	94.05	94.26	92.40	92.45
2071	NYSE	ARE	Thu, Apr 6, 2006	93.95	94.54	93.80	94.00
2070	NYSE	ARE	Wed, Apr 5, 2006	93.70	94.60	93.50	94.20
2069	NYSE	ARE	Tue, Apr 4, 2006	93.20	94.04	92.75	93.47
2068	NYSE	ARE	Mon, Apr 3, 2006	95.15	95.70	93.26	93.28
2067	NYSE	ARE	Fri, Mar 31, 2006	95.10	95.49	94.17	95.33
2066	NYSE	ARE	Thu, Mar 30, 2006	96.30	96.30	94.80	95.25
2065	NYSE	ARE	Wed, Mar 29, 2006	95.40	97.40	95.40	97.00
2064	NYSE	ARE	Tue, Mar 28, 2006	94.36	96.45	94.20	95.16
2063	NYSE	ARE	Mon, Mar 27, 2006	95.51	95.56	94.27	94.61
2062	NYSE	ARE	Fri, Mar 24, 2006	95.60	95.85	94.95	95.57
2061	NYSE	ARE	Thu, Mar 23, 2006	95.16	95.74	94.60	95.40
2060	NYSE	ARE	Wed, Mar 22, 2006	94.00	95.45	93.90	95.20
2059	NYSE	ARE	Tue, Mar 21, 2006	94.73	96.20	93.80	94.23
2058	NYSE	ARE	Mon, Mar 20, 2006	97.05	97.05	94.93	94.93
2057	NYSE	ARE	Fri, Mar 17, 2006	96.75	98.00	96.00	97.08
2056	NYSE	ARE	Thu, Mar 16, 2006	95.80	97.34	95.55	96.40
2055	NYSE	ARE	Wed, Mar 15, 2006	93.90	96.45	93.70	95.60
2054	NYSE	ARE	Tue, Mar 14, 2006	92.56	94.20	92.00	93.73
2053	NYSE	ARE	Mon, Mar 13, 2006	92.30	93.49	91.96	92.57
2052	NYSE	ARE	Fri, Mar 10, 2006	90.88	92.12	90.88	92.12
2051	NYSE	ARE	Thu, Mar 9, 2006	90.00	91.35	89.90	90.95
2050	NYSE	ARE	Wed, Mar 8, 2006	89.35	89.89	88.73	89.85
2049	NYSE	ARE	Tue, Mar 7, 2006	89.30	89.92	88.74	89.35
2048	NYSE	ARE	Mon, Mar 6, 2006	87.16	90.50	87.16	89.50
2047	NYSE	ARE	Fri, Mar 3, 2006	89.00	89.74	88.39	89.11
2046	NYSE	ARE	Thu, Mar 2, 2006	88.85	89.26	88.39	89.22
2045	NYSE	ARE	Wed, Mar 1, 2006	88.10	88.98	88.10	88.98
2044	NYSE	ARE	Tue, Feb 28, 2006	88.53	88.70	87.70	88.02
2043	NYSE	ARE	Mon, Feb 27, 2006	88.80	89.02	88.31	88.59
2042	NYSE	ARE	Fri, Feb 24, 2006	89.11	89.19	88.35	88.80
2041	NYSE	ARE	Thu, Feb 23, 2006	89.30	89.97	88.49	89.35
2040	NYSE	ARE	Wed, Feb 22, 2006	88.70	90.21	88.56	89.46
2039	NYSE	ARE	Tue, Feb 21, 2006	88.26	88.77	87.95	88.77
2038	NYSE	ARE	Fri, Feb 17, 2006	87.30	88.40	87.00	88.30
2037	NYSE	ARE	Thu, Feb 16, 2006	86.00	87.15	85.94	87.11
2036	NYSE	ARE	Wed, Feb 15, 2006	85.55	85.85	85.15	85.83
2035	NYSE	ARE	Tue, Feb 14, 2006	85.30	85.78	84.68	85.67
2034	NYSE	ARE	Mon, Feb 13, 2006	85.79	85.83	84.93	85.20
2033	NYSE	ARE	Fri, Feb 10, 2006	84.70	86.30	84.40	85.75
2032	NYSE	ARE	Thu, Feb 9, 2006	84.95	85.25	84.31	84.76
2031	NYSE	ARE	Wed, Feb 8, 2006	85.75	85.75	84.50	84.90
2030	NYSE	ARE	Tue, Feb 7, 2006	86.55	86.79	85.50	85.62
2029	NYSE	ARE	Mon, Feb 6, 2006	86.28	86.62	86.10	86.62
2028	NYSE	ARE	Fri, Feb 3, 2006	86.80	87.08	85.65	86.27
2027	NYSE	ARE	Thu, Feb 2, 2006	88.13	88.30	87.03	87.40
2026	NYSE	ARE	Wed, Feb 1, 2006	88.10	88.80	87.96	88.38
2025	NYSE	ARE	Tue, Jan 31, 2006	87.32	88.65	87.13	88.25
2024	NYSE	ARE	Mon, Jan 30, 2006	88.05	88.05	87.20	87.57
2023	NYSE	ARE	Fri, Jan 27, 2006	87.75	88.82	87.66	88.05
2022	NYSE	ARE	Thu, Jan 26, 2006	87.57	87.90	87.21	87.50
2021	NYSE	ARE	Wed, Jan 25, 2006	87.56	88.40	86.95	87.32
2020	NYSE	ARE	Tue, Jan 24, 2006	86.70	87.78	86.66	87.60
2019	NYSE	ARE	Mon, Jan 23, 2006	84.18	86.46	84.18	86.45
2018	NYSE	ARE	Fri, Jan 20, 2006	85.30	85.30	83.95	84.08
2017	NYSE	ARE	Thu, Jan 19, 2006	84.00	84.94	83.75	84.90
2016	NYSE	ARE	Wed, Jan 18, 2006	84.25	84.88	83.88	84.00
2015	NYSE	ARE	Tue, Jan 17, 2006	84.60	84.65	83.61	84.49
2014	NYSE	ARE	Fri, Jan 13, 2006	85.75	85.86	83.80	84.75
2013	NYSE	ARE	Thu, Jan 12, 2006	85.60	86.10	85.50	86.00
2012	NYSE	ARE	Wed, Jan 11, 2006	86.00	86.10	84.97	85.55
2011	NYSE	ARE	Tue, Jan 10, 2006	85.50	87.04	85.20	86.10
2010	NYSE	ARE	Mon, Jan 9, 2006	84.70	85.83	84.60	85.80
2009	NYSE	ARE	Fri, Jan 6, 2006	83.99	84.71	83.69	84.70
2008	NYSE	ARE	Thu, Jan 5, 2006	82.80	84.20	82.75	83.74
2007	NYSE	ARE	Wed, Jan 4, 2006	82.30	83.21	82.15	82.68
2006	NYSE	ARE	Tue, Jan 3, 2006	80.75	82.57	79.46	82.36
2005	NYSE	ARE	Fri, Dec 30, 2005	80.50	80.71	80.00	80.50
2004	NYSE	ARE	Thu, Dec 29, 2005	81.10	81.17	80.40	80.50
2003	NYSE	ARE	Wed, Dec 28, 2005	80.65	81.15	80.45	81.00
2002	NYSE	ARE	Tue, Dec 27, 2005	81.81	81.99	80.55	80.96
2001	NYSE	ARE	Fri, Dec 23, 2005	81.60	82.05	81.49	81.77
2000	NYSE	ARE	Thu, Dec 22, 2005	80.75	81.41	80.20	81.41
1999	NYSE	ARE	Wed, Dec 21, 2005	80.55	81.25	80.29	80.60
1998	NYSE	ARE	Tue, Dec 20, 2005	80.65	80.90	79.75	80.42
1997	NYSE	ARE	Mon, Dec 19, 2005	82.40	82.40	80.82	80.83
1996	NYSE	ARE	Fri, Dec 16, 2005	82.75	82.95	82.28	82.50
1995	NYSE	ARE	Thu, Dec 15, 2005	83.64	83.80	82.70	82.78
1994	NYSE	ARE	Wed, Dec 14, 2005	83.60	83.96	83.36	83.54
1993	NYSE	ARE	Tue, Dec 13, 2005	82.90	83.80	82.63	83.70
1992	NYSE	ARE	Mon, Dec 12, 2005	83.39	83.39	82.70	82.91
1991	NYSE	ARE	Fri, Dec 9, 2005	83.08	83.50	82.56	83.14
1990	NYSE	ARE	Thu, Dec 8, 2005	82.35	83.78	82.35	83.12
1989	NYSE	ARE	Wed, Dec 7, 2005	83.05	83.24	81.95	82.21
1988	NYSE	ARE	Tue, Dec 6, 2005	83.27	83.85	82.95	83.04
1987	NYSE	ARE	Mon, Dec 5, 2005	84.07	84.08	82.61	83.02
1986	NYSE	ARE	Fri, Dec 2, 2005	84.80	84.80	83.55	84.18
1985	NYSE	ARE	Thu, Dec 1, 2005	84.50	84.79	84.11	84.75
1984	NYSE	ARE	Wed, Nov 30, 2005	84.37	84.55	83.71	84.00
1983	NYSE	ARE	Tue, Nov 29, 2005	83.95	84.50	83.88	84.30
1982	NYSE	ARE	Mon, Nov 28, 2005	84.95	84.95	83.75	83.79
1981	NYSE	ARE	Fri, Nov 25, 2005	84.85	85.00	84.23	84.90
1980	NYSE	ARE	Wed, Nov 23, 2005	83.87	84.90	83.56	84.79
1979	NYSE	ARE	Tue, Nov 22, 2005	83.75	84.34	83.10	84.12
1978	NYSE	ARE	Mon, Nov 21, 2005	83.65	84.17	82.42	83.96
1977	NYSE	ARE	Fri, Nov 18, 2005	84.20	84.20	83.27	83.84
1976	NYSE	ARE	Thu, Nov 17, 2005	82.55	84.13	82.10	83.80
1975	NYSE	ARE	Wed, Nov 16, 2005	83.05	83.07	81.73	82.40
1974	NYSE	ARE	Tue, Nov 15, 2005	82.00	83.23	81.65	82.95
1973	NYSE	ARE	Mon, Nov 14, 2005	82.81	82.95	81.60	82.03
1972	NYSE	ARE	Fri, Nov 11, 2005	82.08	82.92	81.82	82.70
1971	NYSE	ARE	Thu, Nov 10, 2005	80.84	82.35	80.71	82.18
1970	NYSE	ARE	Wed, Nov 9, 2005	79.85	81.61	79.85	80.79
1969	NYSE	ARE	Tue, Nov 8, 2005	80.40	80.55	79.75	79.99
1968	NYSE	ARE	Mon, Nov 7, 2005	80.64	81.00	80.10	80.79
1967	NYSE	ARE	Fri, Nov 4, 2005	80.53	80.74	79.61	80.39
1966	NYSE	ARE	Thu, Nov 3, 2005	80.68	81.87	80.40	80.60
1965	NYSE	ARE	Wed, Nov 2, 2005	79.77	80.45	79.26	80.43
1964	NYSE	ARE	Tue, Nov 1, 2005	79.95	80.49	78.50	79.90
1963	NYSE	ARE	Mon, Oct 31, 2005	80.95	82.45	80.79	80.85
1962	NYSE	ARE	Fri, Oct 28, 2005	78.97	81.11	78.97	80.80
1961	NYSE	ARE	Thu, Oct 27, 2005	79.31	79.59	78.71	78.72
1960	NYSE	ARE	Wed, Oct 26, 2005	80.00	80.61	79.15	79.56
1959	NYSE	ARE	Tue, Oct 25, 2005	81.25	81.30	79.95	80.80
1958	NYSE	ARE	Mon, Oct 24, 2005	80.73	81.68	80.73	81.50
1957	NYSE	ARE	Fri, Oct 21, 2005	79.90	81.08	79.80	80.48
1956	NYSE	ARE	Thu, Oct 20, 2005	80.40	81.00	79.22	79.75
1955	NYSE	ARE	Wed, Oct 19, 2005	78.47	80.69	78.01	80.60
1954	NYSE	ARE	Tue, Oct 18, 2005	79.50	79.76	78.71	78.72
1953	NYSE	ARE	Mon, Oct 17, 2005	79.20	79.96	78.40	79.75
1952	NYSE	ARE	Fri, Oct 14, 2005	77.85	79.21	77.43	79.20
1951	NYSE	ARE	Thu, Oct 13, 2005	77.25	77.30	76.02	77.19
1950	NYSE	ARE	Wed, Oct 12, 2005	78.47	78.65	76.80	77.45
1949	NYSE	ARE	Tue, Oct 11, 2005	79.20	79.59	78.50	78.72
1948	NYSE	ARE	Mon, Oct 10, 2005	79.60	79.67	78.70	78.99
1947	NYSE	ARE	Fri, Oct 7, 2005	80.20	80.55	78.93	79.71
1946	NYSE	ARE	Thu, Oct 6, 2005	80.55	80.70	79.45	80.30
1945	NYSE	ARE	Wed, Oct 5, 2005	81.60	81.69	80.33	80.65
1944	NYSE	ARE	Tue, Oct 4, 2005	83.70	83.70	81.68	81.85
1943	NYSE	ARE	Mon, Oct 3, 2005	82.55	83.55	82.46	83.50
1942	NYSE	ARE	Fri, Sep 30, 2005	82.70	83.02	82.37	82.69
1941	NYSE	ARE	Thu, Sep 29, 2005	81.00	82.66	80.35	82.65
1940	NYSE	ARE	Wed, Sep 28, 2005	82.15	82.20	81.31	81.65
1939	NYSE	ARE	Tue, Sep 27, 2005	81.97	82.19	81.22	82.00
1938	NYSE	ARE	Mon, Sep 26, 2005	82.20	82.80	81.99	82.10
1937	NYSE	ARE	Fri, Sep 23, 2005	82.50	82.50	81.56	81.99
1936	NYSE	ARE	Thu, Sep 22, 2005	82.40	82.71	80.92	82.65
1935	NYSE	ARE	Wed, Sep 21, 2005	83.35	83.35	81.70	82.56
1934	NYSE	ARE	Tue, Sep 20, 2005	83.00	83.45	82.99	83.15
1933	NYSE	ARE	Mon, Sep 19, 2005	84.65	85.00	84.30	84.32
1932	NYSE	ARE	Fri, Sep 16, 2005	84.80	85.18	84.25	84.90
1931	NYSE	ARE	Thu, Sep 15, 2005	84.79	85.39	84.26	84.50
1930	NYSE	ARE	Wed, Sep 14, 2005	85.16	85.29	84.64	84.80
1929	NYSE	ARE	Tue, Sep 13, 2005	85.20	85.56	85.05	85.16
1928	NYSE	ARE	Mon, Sep 12, 2005	84.75	85.85	84.68	85.38
1927	NYSE	ARE	Fri, Sep 9, 2005	84.71	85.00	84.32	84.99
1926	NYSE	ARE	Thu, Sep 8, 2005	85.00	85.40	84.30	84.70
1925	NYSE	ARE	Wed, Sep 7, 2005	85.50	85.81	84.95	85.25
1924	NYSE	ARE	Tue, Sep 6, 2005	83.70	85.73	83.60	85.70
1923	NYSE	ARE	Fri, Sep 2, 2005	83.20	84.09	83.00	83.46
1922	NYSE	ARE	Thu, Sep 1, 2005	81.95	84.20	81.81	83.30
1921	NYSE	ARE	Wed, Aug 31, 2005	80.50	81.96	80.25	81.95
1920	NYSE	ARE	Tue, Aug 30, 2005	79.70	80.45	79.60	80.40
1919	NYSE	ARE	Mon, Aug 29, 2005	79.55	80.06	79.29	79.80
1918	NYSE	ARE	Fri, Aug 26, 2005	79.92	80.10	79.41	79.80
1917	NYSE	ARE	Thu, Aug 25, 2005	79.70	80.33	79.45	79.90
1916	NYSE	ARE	Wed, Aug 24, 2005	79.30	81.18	79.25	79.65
1915	NYSE	ARE	Tue, Aug 23, 2005	79.00	79.67	78.86	79.50
1914	NYSE	ARE	Mon, Aug 22, 2005	78.85	79.15	78.43	79.00
1913	NYSE	ARE	Fri, Aug 19, 2005	78.60	78.86	78.45	78.77
1912	NYSE	ARE	Thu, Aug 18, 2005	79.38	79.38	78.39	78.76
1911	NYSE	ARE	Wed, Aug 17, 2005	79.80	79.85	79.04	79.40
1910	NYSE	ARE	Tue, Aug 16, 2005	79.60	80.49	79.60	79.90
1909	NYSE	ARE	Mon, Aug 15, 2005	79.30	80.76	78.91	79.80
1908	NYSE	ARE	Fri, Aug 12, 2005	79.70	80.01	78.95	79.40
1907	NYSE	ARE	Thu, Aug 11, 2005	77.20	80.19	77.18	80.10
1906	NYSE	ARE	Wed, Aug 10, 2005	75.20	77.20	75.02	76.16
1905	NYSE	ARE	Tue, Aug 9, 2005	75.20	75.62	74.00	74.65
1904	NYSE	ARE	Mon, Aug 8, 2005	76.00	76.25	74.54	74.95
1903	NYSE	ARE	Fri, Aug 5, 2005	78.98	78.98	76.40	77.00
1902	NYSE	ARE	Thu, Aug 4, 2005	80.37	80.79	79.25	79.40
1901	NYSE	ARE	Wed, Aug 3, 2005	80.90	80.90	79.91	80.62
1900	NYSE	ARE	Tue, Aug 2, 2005	80.25	80.97	79.89	80.96
1899	NYSE	ARE	Mon, Aug 1, 2005	80.45	80.75	80.00	80.35
1898	NYSE	ARE	Fri, Jul 29, 2005	80.82	81.20	80.29	80.45
1897	NYSE	ARE	Thu, Jul 28, 2005	80.45	81.49	80.30	80.80
1896	NYSE	ARE	Wed, Jul 27, 2005	80.45	80.58	79.95	80.35
1895	NYSE	ARE	Tue, Jul 26, 2005	79.30	80.50	79.27	80.35
1894	NYSE	ARE	Mon, Jul 25, 2005	80.00	80.50	79.01	79.38
1893	NYSE	ARE	Fri, Jul 22, 2005	78.45	80.01	78.45	80.00
1892	NYSE	ARE	Thu, Jul 21, 2005	80.09	80.25	78.45	78.55
1891	NYSE	ARE	Wed, Jul 20, 2005	78.90	80.25	78.60	80.22
1890	NYSE	ARE	Tue, Jul 19, 2005	77.85	79.00	77.85	79.00
1889	NYSE	ARE	Mon, Jul 18, 2005	77.37	77.90	76.74	77.72
1888	NYSE	ARE	Fri, Jul 15, 2005	76.50	77.58	76.41	77.50
1887	NYSE	ARE	Thu, Jul 14, 2005	78.00	78.00	76.77	76.85
1886	NYSE	ARE	Wed, Jul 13, 2005	78.21	78.21	77.57	77.78
1885	NYSE	ARE	Tue, Jul 12, 2005	78.08	78.68	77.52	78.20
1884	NYSE	ARE	Mon, Jul 11, 2005	76.10	78.34	76.10	78.15
1883	NYSE	ARE	Fri, Jul 8, 2005	74.87	76.40	74.75	76.00
1882	NYSE	ARE	Thu, Jul 7, 2005	73.70	74.96	73.46	74.95
1881	NYSE	ARE	Wed, Jul 6, 2005	74.60	74.78	74.09	74.10
1880	NYSE	ARE	Tue, Jul 5, 2005	73.20	75.06	73.16	74.65
1879	NYSE	ARE	Fri, Jul 1, 2005	73.50	73.60	73.02	73.40
1878	NYSE	ARE	Thu, Jun 30, 2005	73.50	73.64	72.73	73.45
1877	NYSE	ARE	Wed, Jun 29, 2005	73.60	73.72	73.04	73.35
1876	NYSE	ARE	Tue, Jun 28, 2005	74.10	74.24	73.62	74.17
1875	NYSE	ARE	Mon, Jun 27, 2005	73.80	74.12	73.40	74.05
1874	NYSE	ARE	Fri, Jun 24, 2005	73.30	73.90	73.08	73.90
1873	NYSE	ARE	Thu, Jun 23, 2005	73.86	74.40	73.42	73.44
1872	NYSE	ARE	Wed, Jun 22, 2005	74.63	74.90	73.63	73.86
1871	NYSE	ARE	Tue, Jun 21, 2005	75.00	75.04	74.25	74.38
1870	NYSE	ARE	Mon, Jun 20, 2005	75.10	75.42	74.50	74.80
1869	NYSE	ARE	Fri, Jun 17, 2005	74.10	75.29	74.10	75.28
1868	NYSE	ARE	Thu, Jun 16, 2005	73.86	74.42	73.31	73.80
1867	NYSE	ARE	Wed, Jun 15, 2005	73.16	74.07	72.76	73.87
1866	NYSE	ARE	Tue, Jun 14, 2005	72.50	73.03	72.39	73.00
1865	NYSE	ARE	Mon, Jun 13, 2005	72.26	72.66	72.03	72.65
1864	NYSE	ARE	Fri, Jun 10, 2005	72.20	72.50	72.03	72.39
1863	NYSE	ARE	Thu, Jun 9, 2005	71.85	72.30	71.38	72.30
1862	NYSE	ARE	Wed, Jun 8, 2005	71.36	72.10	71.36	71.97
1861	NYSE	ARE	Tue, Jun 7, 2005	71.50	72.00	71.14	71.18
1860	NYSE	ARE	Mon, Jun 6, 2005	70.98	71.80	70.97	71.13
1859	NYSE	ARE	Fri, Jun 3, 2005	70.75	71.56	70.68	70.98
1858	NYSE	ARE	Thu, Jun 2, 2005	70.15	71.17	70.09	70.83
1857	NYSE	ARE	Wed, Jun 1, 2005	69.33	70.48	69.33	70.27
1856	NYSE	ARE	Tue, May 31, 2005	69.50	69.95	69.30	69.30
1855	NYSE	ARE	Fri, May 27, 2005	69.25	69.81	69.20	69.40
1854	NYSE	ARE	Thu, May 26, 2005	70.65	71.16	68.70	69.01
1853	NYSE	ARE	Wed, May 25, 2005	71.60	71.64	70.40	70.55
1852	NYSE	ARE	Tue, May 24, 2005	71.35	71.90	71.01	71.70
1851	NYSE	ARE	Mon, May 23, 2005	72.24	72.24	71.30	71.60
1850	NYSE	ARE	Fri, May 20, 2005	72.30	72.41	71.80	72.25
1849	NYSE	ARE	Thu, May 19, 2005	71.85	72.63	71.81	72.55
1848	NYSE	ARE	Wed, May 18, 2005	70.58	71.78	70.58	71.69
1847	NYSE	ARE	Tue, May 17, 2005	69.64	70.48	69.50	70.33
1846	NYSE	ARE	Mon, May 16, 2005	69.25	70.20	69.25	69.89
1845	NYSE	ARE	Fri, May 13, 2005	70.55	70.74	69.29	69.47
1844	NYSE	ARE	Thu, May 12, 2005	71.95	72.00	70.35	70.45
1843	NYSE	ARE	Wed, May 11, 2005	71.71	72.25	71.45	71.90
1842	NYSE	ARE	Tue, May 10, 2005	71.90	72.13	71.30	71.81
1841	NYSE	ARE	Mon, May 9, 2005	70.70	73.05	70.10	72.15
1840	NYSE	ARE	Fri, May 6, 2005	70.05	70.67	69.50	69.63
1839	NYSE	ARE	Thu, May 5, 2005	69.60	70.64	69.37	70.50
1838	NYSE	ARE	Wed, May 4, 2005	68.50	69.85	68.30	69.60
1837	NYSE	ARE	Tue, May 3, 2005	68.50	68.90	68.15	68.75
1836	NYSE	ARE	Mon, May 2, 2005	68.87	69.07	67.63	68.38
1835	NYSE	ARE	Fri, Apr 29, 2005	68.00	68.86	67.65	68.82
1834	NYSE	ARE	Thu, Apr 28, 2005	68.60	68.66	68.00	68.20
1833	NYSE	ARE	Wed, Apr 27, 2005	67.85	68.72	67.33	68.72
1832	NYSE	ARE	Tue, Apr 26, 2005	68.00	68.19	67.70	68.00
1831	NYSE	ARE	Mon, Apr 25, 2005	66.75	68.05	66.65	68.05
1830	NYSE	ARE	Fri, Apr 22, 2005	66.75	67.03	66.06	66.75
1829	NYSE	ARE	Thu, Apr 21, 2005	66.78	66.95	65.93	66.75
1828	NYSE	ARE	Wed, Apr 20, 2005	66.09	66.78	66.00	66.58
1827	NYSE	ARE	Tue, Apr 19, 2005	65.80	66.34	65.69	66.34
1826	NYSE	ARE	Mon, Apr 18, 2005	65.47	65.89	65.10	65.73
1825	NYSE	ARE	Fri, Apr 15, 2005	65.16	65.49	64.91	65.22
1824	NYSE	ARE	Thu, Apr 14, 2005	65.10	65.64	64.85	65.11
1823	NYSE	ARE	Wed, Apr 13, 2005	65.50	66.10	65.00	65.24
1822	NYSE	ARE	Tue, Apr 12, 2005	64.86	65.85	64.40	65.65
1821	NYSE	ARE	Mon, Apr 11, 2005	65.60	65.60	64.51	64.86
1820	NYSE	ARE	Fri, Apr 8, 2005	64.60	64.60	64.05	64.14
1819	NYSE	ARE	Thu, Apr 7, 2005	63.99	64.82	63.83	64.40
1818	NYSE	ARE	Wed, Apr 6, 2005	63.10	63.99	63.10	63.99
1817	NYSE	ARE	Tue, Apr 5, 2005	63.05	63.45	62.78	62.88
1816	NYSE	ARE	Mon, Apr 4, 2005	63.35	63.35	62.09	62.87
1815	NYSE	ARE	Fri, Apr 1, 2005	65.00	65.21	63.11	63.51
1814	NYSE	ARE	Thu, Mar 31, 2005	64.47	64.64	63.91	64.38
1813	NYSE	ARE	Wed, Mar 30, 2005	63.35	64.65	63.15	64.35
1812	NYSE	ARE	Tue, Mar 29, 2005	65.12	65.59	64.83	64.95
1811	NYSE	ARE	Mon, Mar 28, 2005	65.10	65.61	64.86	65.12
1810	NYSE	ARE	Thu, Mar 24, 2005	65.09	65.59	64.91	65.25
1809	NYSE	ARE	Wed, Mar 23, 2005	65.00	65.80	63.85	65.00
1808	NYSE	ARE	Tue, Mar 22, 2005	66.30	66.80	65.11	65.11
1807	NYSE	ARE	Mon, Mar 21, 2005	66.75	66.77	65.90	66.15
1806	NYSE	ARE	Fri, Mar 18, 2005	67.15	67.15	66.46	66.60
1805	NYSE	ARE	Thu, Mar 17, 2005	67.05	67.13	66.52	66.98
1804	NYSE	ARE	Wed, Mar 16, 2005	66.90	67.40	66.65	66.80
1803	NYSE	ARE	Tue, Mar 15, 2005	67.85	68.54	66.58	67.00
1802	NYSE	ARE	Mon, Mar 14, 2005	66.82	67.45	66.69	67.45
1801	NYSE	ARE	Fri, Mar 11, 2005	67.25	67.50	66.78	66.82
1800	NYSE	ARE	Thu, Mar 10, 2005	67.37	67.85	66.91	67.42
1799	NYSE	ARE	Wed, Mar 9, 2005	68.49	68.50	67.16	67.35
1798	NYSE	ARE	Tue, Mar 8, 2005	68.90	68.92	68.41	68.57
1797	NYSE	ARE	Mon, Mar 7, 2005	69.35	69.95	68.88	69.00
1796	NYSE	ARE	Fri, Mar 4, 2005	68.29	69.69	68.13	69.45
1795	NYSE	ARE	Thu, Mar 3, 2005	68.15	68.27	67.60	68.04
1794	NYSE	ARE	Wed, Mar 2, 2005	68.44	68.44	67.77	68.02
1793	NYSE	ARE	Tue, Mar 1, 2005	67.08	68.48	67.02	68.44
1792	NYSE	ARE	Mon, Feb 28, 2005	68.07	68.07	66.68	66.98
1791	NYSE	ARE	Fri, Feb 25, 2005	66.62	68.06	66.62	68.06
1790	NYSE	ARE	Thu, Feb 24, 2005	66.60	66.90	66.17	66.62
1789	NYSE	ARE	Wed, Feb 23, 2005	67.25	67.60	66.60	66.60
1788	NYSE	ARE	Tue, Feb 22, 2005	69.00	69.00	66.84	66.84
1787	NYSE	ARE	Fri, Feb 18, 2005	69.81	69.81	69.00	69.05
1786	NYSE	ARE	Thu, Feb 17, 2005	70.77	70.78	69.70	69.81
1785	NYSE	ARE	Wed, Feb 16, 2005	70.28	71.50	70.00	70.82
1784	NYSE	ARE	Tue, Feb 15, 2005	70.15	71.06	70.04	70.34
1783	NYSE	ARE	Mon, Feb 14, 2005	70.40	70.48	69.59	70.09
1782	NYSE	ARE	Fri, Feb 11, 2005	69.05	70.37	68.33	70.35
1781	NYSE	ARE	Thu, Feb 10, 2005	68.89	69.28	68.55	69.14
1780	NYSE	ARE	Wed, Feb 9, 2005	69.06	69.25	68.70	68.89
1779	NYSE	ARE	Tue, Feb 8, 2005	68.51	69.07	68.32	69.06
1778	NYSE	ARE	Mon, Feb 7, 2005	68.47	68.87	68.29	68.51
1777	NYSE	ARE	Fri, Feb 4, 2005	67.80	68.47	67.80	68.47
1776	NYSE	ARE	Thu, Feb 3, 2005	67.48	67.96	67.23	67.38
1775	NYSE	ARE	Wed, Feb 2, 2005	66.65	67.33	66.65	67.30
1774	NYSE	ARE	Tue, Feb 1, 2005	66.70	67.22	66.64	66.75
1773	NYSE	ARE	Mon, Jan 31, 2005	67.20	67.65	66.22	66.56
1772	NYSE	ARE	Fri, Jan 28, 2005	67.00	67.30	66.70	66.99
1771	NYSE	ARE	Thu, Jan 27, 2005	66.94	67.20	66.46	66.46
1770	NYSE	ARE	Wed, Jan 26, 2005	66.50	67.05	66.21	67.04
1769	NYSE	ARE	Tue, Jan 25, 2005	67.60	67.98	66.39	66.39
1768	NYSE	ARE	Mon, Jan 24, 2005	68.50	68.85	67.49	67.58
1767	NYSE	ARE	Fri, Jan 21, 2005	68.12	69.00	67.75	68.36
1766	NYSE	ARE	Thu, Jan 20, 2005	67.86	68.67	67.30	68.02
1765	NYSE	ARE	Wed, Jan 19, 2005	68.65	69.23	67.90	68.25
1764	NYSE	ARE	Tue, Jan 18, 2005	66.80	68.55	66.63	68.55
1763	NYSE	ARE	Fri, Jan 14, 2005	67.30	67.69	66.88	67.26
1762	NYSE	ARE	Thu, Jan 13, 2005	66.35	67.83	66.35	66.90
1761	NYSE	ARE	Wed, Jan 12, 2005	67.00	67.32	65.50	66.24
1760	NYSE	ARE	Tue, Jan 11, 2005	68.20	68.34	67.10	67.10
1759	NYSE	ARE	Mon, Jan 10, 2005	68.25	68.50	68.00	68.28
1758	NYSE	ARE	Fri, Jan 7, 2005	68.70	69.03	68.06	68.73
1757	NYSE	ARE	Thu, Jan 6, 2005	68.41	69.17	67.70	68.00
1756	NYSE	ARE	Wed, Jan 5, 2005	71.70	71.70	68.16	68.40
1755	NYSE	ARE	Tue, Jan 4, 2005	73.10	73.42	71.76	71.81
1754	NYSE	ARE	Mon, Jan 3, 2005	74.42	74.50	72.75	72.98
1753	NYSE	ARE	Fri, Dec 31, 2004	74.19	74.92	74.15	74.42
1752	NYSE	ARE	Thu, Dec 30, 2004	73.70	74.19	73.40	74.19
1751	NYSE	ARE	Wed, Dec 29, 2004	74.60	74.60	74.40	74.47
1750	NYSE	ARE	Tue, Dec 28, 2004	74.15	74.74	74.10	74.50
1749	NYSE	ARE	Mon, Dec 27, 2004	74.90	75.00	73.85	74.05
1748	NYSE	ARE	Thu, Dec 23, 2004	74.91	75.20	74.80	74.80
1747	NYSE	ARE	Wed, Dec 22, 2004	74.63	75.09	74.57	74.90
1746	NYSE	ARE	Tue, Dec 21, 2004	74.25	74.95	74.25	74.58
1745	NYSE	ARE	Mon, Dec 20, 2004	74.38	74.86	73.79	74.09
1744	NYSE	ARE	Fri, Dec 17, 2004	73.57	74.68	72.99	74.48
1743	NYSE	ARE	Thu, Dec 16, 2004	74.80	75.24	73.56	73.56
1742	NYSE	ARE	Wed, Dec 15, 2004	74.36	74.85	73.92	74.85
1741	NYSE	ARE	Tue, Dec 14, 2004	73.70	74.33	73.55	74.15
1740	NYSE	ARE	Mon, Dec 13, 2004	74.10	74.30	73.85	74.11
1739	NYSE	ARE	Fri, Dec 10, 2004	72.85	74.13	72.83	73.93
1738	NYSE	ARE	Thu, Dec 9, 2004	72.65	73.02	71.99	73.00
1737	NYSE	ARE	Wed, Dec 8, 2004	71.98	72.70	71.98	72.70
1736	NYSE	ARE	Tue, Dec 7, 2004	73.23	73.23	71.89	71.89
1735	NYSE	ARE	Mon, Dec 6, 2004	73.65	73.90	73.15	73.23
1734	NYSE	ARE	Fri, Dec 3, 2004	73.47	74.13	73.33	73.65
1733	NYSE	ARE	Thu, Dec 2, 2004	74.22	74.22	72.88	73.24
1732	NYSE	ARE	Wed, Dec 1, 2004	71.98	74.66	71.85	74.22
1731	NYSE	ARE	Tue, Nov 30, 2004	71.35	71.80	71.01	71.80
1730	NYSE	ARE	Mon, Nov 29, 2004	70.97	71.87	70.76	71.45
1729	NYSE	ARE	Fri, Nov 26, 2004	71.55	71.75	70.96	70.97
1728	NYSE	ARE	Wed, Nov 24, 2004	70.80	71.68	70.70	71.48
1727	NYSE	ARE	Tue, Nov 23, 2004	69.03	70.80	68.76	70.80
1726	NYSE	ARE	Mon, Nov 22, 2004	67.35	69.09	67.35	69.03
1725	NYSE	ARE	Fri, Nov 19, 2004	67.90	67.94	67.14	67.40
1724	NYSE	ARE	Thu, Nov 18, 2004	67.90	68.40	66.72	67.90
1723	NYSE	ARE	Wed, Nov 17, 2004	69.82	70.39	67.20	67.75
1722	NYSE	ARE	Tue, Nov 16, 2004	71.04	71.55	69.72	69.72
1721	NYSE	ARE	Mon, Nov 15, 2004	70.65	71.95	70.53	71.04
1720	NYSE	ARE	Fri, Nov 12, 2004	69.17	71.10	68.92	71.10
1719	NYSE	ARE	Thu, Nov 11, 2004	68.03	69.10	67.90	69.10
1718	NYSE	ARE	Wed, Nov 10, 2004	67.17	69.12	67.15	67.99
1717	NYSE	ARE	Tue, Nov 9, 2004	67.35	67.51	66.96	67.45
1716	NYSE	ARE	Mon, Nov 8, 2004	67.03	67.55	66.70	67.35
1715	NYSE	ARE	Fri, Nov 5, 2004	68.15	68.18	67.13	67.13
1714	NYSE	ARE	Thu, Nov 4, 2004	67.60	69.03	67.54	68.90
1713	NYSE	ARE	Wed, Nov 3, 2004	66.60	67.65	66.60	67.60
1712	NYSE	ARE	Tue, Nov 2, 2004	67.20	67.22	66.15	66.23
1711	NYSE	ARE	Mon, Nov 1, 2004	66.20	67.09	65.92	67.09
1710	NYSE	ARE	Fri, Oct 29, 2004	67.15	67.21	65.96	66.05
1709	NYSE	ARE	Thu, Oct 28, 2004	68.29	68.40	67.18	67.27
1708	NYSE	ARE	Wed, Oct 27, 2004	67.35	68.31	67.35	68.29
1707	NYSE	ARE	Tue, Oct 26, 2004	66.50	67.20	66.40	67.20
1706	NYSE	ARE	Mon, Oct 25, 2004	66.63	66.93	66.37	66.61
1705	NYSE	ARE	Fri, Oct 22, 2004	67.65	68.10	66.47	66.63
1704	NYSE	ARE	Thu, Oct 21, 2004	67.15	68.00	66.90	67.70
1703	NYSE	ARE	Wed, Oct 20, 2004	67.70	67.81	66.09	67.00
1702	NYSE	ARE	Tue, Oct 19, 2004	67.48	68.74	67.37	67.59
1701	NYSE	ARE	Mon, Oct 18, 2004	67.32	67.50	66.73	67.23
1700	NYSE	ARE	Fri, Oct 15, 2004	67.25	67.89	67.02	67.30
1699	NYSE	ARE	Thu, Oct 14, 2004	66.35	67.23	66.20	67.07
1698	NYSE	ARE	Wed, Oct 13, 2004	67.47	67.50	66.20	66.20
1697	NYSE	ARE	Tue, Oct 12, 2004	65.62	66.99	65.62	66.99
1696	NYSE	ARE	Mon, Oct 11, 2004	66.05	66.27	65.60	65.62
1695	NYSE	ARE	Fri, Oct 8, 2004	66.00	66.73	66.00	66.27
1694	NYSE	ARE	Thu, Oct 7, 2004	67.38	67.38	65.78	65.78
1693	NYSE	ARE	Wed, Oct 6, 2004	66.75	67.30	66.75	67.30
1692	NYSE	ARE	Tue, Oct 5, 2004	66.60	67.22	66.60	66.90
1691	NYSE	ARE	Mon, Oct 4, 2004	66.40	66.98	66.24	66.63
1690	NYSE	ARE	Fri, Oct 1, 2004	65.87	66.45	65.51	66.40
1689	NYSE	ARE	Thu, Sep 30, 2004	64.86	65.95	64.82	65.72
1688	NYSE	ARE	Wed, Sep 29, 2004	64.19	64.93	64.14	64.85
1687	NYSE	ARE	Tue, Sep 28, 2004	64.23	65.00	64.03	65.00
1686	NYSE	ARE	Mon, Sep 27, 2004	64.20	64.85	63.89	64.13
1685	NYSE	ARE	Fri, Sep 24, 2004	64.30	64.49	63.42	63.46
1684	NYSE	ARE	Thu, Sep 23, 2004	64.50	64.55	64.17	64.17
1683	NYSE	ARE	Wed, Sep 22, 2004	64.47	64.59	64.10	64.36
1682	NYSE	ARE	Tue, Sep 21, 2004	64.35	64.77	63.78	64.54
1681	NYSE	ARE	Mon, Sep 20, 2004	64.40	64.53	64.10	64.25
1680	NYSE	ARE	Fri, Sep 17, 2004	65.13	65.13	64.35	64.39
1679	NYSE	ARE	Thu, Sep 16, 2004	63.00	64.96	62.81	64.96
1678	NYSE	ARE	Wed, Sep 15, 2004	62.30	63.24	61.87	62.92
1677	NYSE	ARE	Tue, Sep 14, 2004	63.45	63.45	62.30	62.30
1676	NYSE	ARE	Mon, Sep 13, 2004	64.90	64.90	63.33	63.45
1675	NYSE	ARE	Fri, Sep 10, 2004	64.03	64.59	63.56	64.55
1674	NYSE	ARE	Thu, Sep 9, 2004	65.60	65.60	63.95	63.95
1673	NYSE	ARE	Wed, Sep 8, 2004	66.10	66.67	66.00	66.35
1672	NYSE	ARE	Tue, Sep 7, 2004	65.03	66.11	64.50	66.10
1671	NYSE	ARE	Fri, Sep 3, 2004	64.05	65.06	64.01	65.03
1670	NYSE	ARE	Thu, Sep 2, 2004	64.20	64.25	63.87	64.16
1669	NYSE	ARE	Wed, Sep 1, 2004	64.65	64.99	63.87	64.14
1668	NYSE	ARE	Tue, Aug 31, 2004	64.40	64.99	64.37	64.80
1667	NYSE	ARE	Mon, Aug 30, 2004	63.98	64.30	63.86	64.30
1666	NYSE	ARE	Fri, Aug 27, 2004	63.55	64.06	63.43	63.98
1665	NYSE	ARE	Thu, Aug 26, 2004	63.00	63.70	63.00	63.48
1664	NYSE	ARE	Wed, Aug 25, 2004	63.88	64.19	63.02	63.20
1663	NYSE	ARE	Tue, Aug 24, 2004	63.45	63.97	63.45	63.88
1662	NYSE	ARE	Mon, Aug 23, 2004	63.34	63.51	62.71	63.24
1661	NYSE	ARE	Fri, Aug 20, 2004	60.72	63.34	60.68	63.34
1660	NYSE	ARE	Thu, Aug 19, 2004	61.74	61.77	60.47	60.52
1659	NYSE	ARE	Wed, Aug 18, 2004	60.57	61.79	60.46	61.74
1658	NYSE	ARE	Tue, Aug 17, 2004	60.54	60.97	60.08	60.56
1657	NYSE	ARE	Mon, Aug 16, 2004	59.37	60.40	59.36	60.29
1656	NYSE	ARE	Fri, Aug 13, 2004	59.65	59.95	59.25	59.37
1655	NYSE	ARE	Thu, Aug 12, 2004	60.40	60.40	59.42	59.57
1654	NYSE	ARE	Wed, Aug 11, 2004	60.15	60.50	59.55	60.50
1653	NYSE	ARE	Tue, Aug 10, 2004	59.86	60.31	59.86	60.25
1652	NYSE	ARE	Mon, Aug 9, 2004	59.90	60.10	59.52	59.88
1651	NYSE	ARE	Fri, Aug 6, 2004	60.41	60.92	59.68	59.70
1650	NYSE	ARE	Thu, Aug 5, 2004	61.45	61.45	60.28	60.35
1649	NYSE	ARE	Wed, Aug 4, 2004	61.10	61.65	60.73	61.55
1648	NYSE	ARE	Tue, Aug 3, 2004	61.48	61.73	61.09	61.10
1647	NYSE	ARE	Mon, Aug 2, 2004	60.02	61.56	59.63	61.56
1646	NYSE	ARE	Fri, Jul 30, 2004	59.48	60.16	59.44	60.09
1645	NYSE	ARE	Thu, Jul 29, 2004	59.48	59.54	59.02	59.42
1644	NYSE	ARE	Wed, Jul 28, 2004	59.35	59.65	59.10	59.48
1643	NYSE	ARE	Tue, Jul 27, 2004	59.25	59.70	58.95	59.48
1642	NYSE	ARE	Mon, Jul 26, 2004	59.90	59.95	59.30	59.35
1641	NYSE	ARE	Fri, Jul 23, 2004	60.00	60.35	59.82	60.00
1640	NYSE	ARE	Thu, Jul 22, 2004	60.60	60.67	60.10	60.10
1639	NYSE	ARE	Wed, Jul 21, 2004	61.25	61.56	60.75	60.76
1638	NYSE	ARE	Tue, Jul 20, 2004	60.40	61.23	60.05	61.17
1637	NYSE	ARE	Mon, Jul 19, 2004	60.08	60.49	59.96	60.36
1636	NYSE	ARE	Fri, Jul 16, 2004	60.20	60.68	60.11	60.15
1635	NYSE	ARE	Thu, Jul 15, 2004	59.95	60.20	59.68	60.11
1634	NYSE	ARE	Wed, Jul 14, 2004	59.20	59.98	59.10	59.75
1633	NYSE	ARE	Tue, Jul 13, 2004	59.10	59.22	58.78	59.21
1632	NYSE	ARE	Mon, Jul 12, 2004	58.35	59.15	58.25	59.15
1631	NYSE	ARE	Fri, Jul 9, 2004	57.80	58.44	57.64	58.28
1630	NYSE	ARE	Thu, Jul 8, 2004	59.39	59.39	57.70	57.70
1629	NYSE	ARE	Wed, Jul 7, 2004	58.12	59.39	58.11	59.39
1628	NYSE	ARE	Tue, Jul 6, 2004	58.10	58.38	57.39	58.27
1627	NYSE	ARE	Fri, Jul 2, 2004	57.30	58.27	57.30	58.20
1626	NYSE	ARE	Thu, Jul 1, 2004	56.68	57.30	56.50	57.10
1625	NYSE	ARE	Wed, Jun 30, 2004	55.90	57.20	55.50	56.78
1624	NYSE	ARE	Tue, Jun 29, 2004	57.20	57.29	56.40	56.40
1623	NYSE	ARE	Mon, Jun 28, 2004	57.95	57.95	56.94	57.30
1622	NYSE	ARE	Fri, Jun 25, 2004	55.65	56.70	55.65	56.70
1621	NYSE	ARE	Thu, Jun 24, 2004	55.55	56.13	55.34	56.09
1620	NYSE	ARE	Wed, Jun 23, 2004	54.65	55.71	54.47	55.71
1619	NYSE	ARE	Tue, Jun 22, 2004	54.30	54.77	54.15	54.61
1618	NYSE	ARE	Mon, Jun 21, 2004	53.95	54.42	53.77	54.30
1617	NYSE	ARE	Fri, Jun 18, 2004	53.60	54.15	53.10	53.75
1616	NYSE	ARE	Thu, Jun 17, 2004	54.77	54.84	53.85	53.85
1615	NYSE	ARE	Wed, Jun 16, 2004	54.27	55.15	53.40	55.00
1614	NYSE	ARE	Tue, Jun 15, 2004	53.25	54.28	53.25	54.27
1613	NYSE	ARE	Mon, Jun 14, 2004	54.25	54.25	53.00	53.05
1612	NYSE	ARE	Thu, Jun 10, 2004	54.02	54.85	53.97	54.67
1611	NYSE	ARE	Wed, Jun 9, 2004	55.00	55.20	54.20	54.21
1610	NYSE	ARE	Tue, Jun 8, 2004	55.55	55.55	55.01	55.12
1609	NYSE	ARE	Mon, Jun 7, 2004	55.20	55.85	55.20	55.59
1608	NYSE	ARE	Fri, Jun 4, 2004	55.15	55.67	54.90	55.31
1607	NYSE	ARE	Thu, Jun 3, 2004	56.00	56.01	55.02	55.03
1606	NYSE	ARE	Wed, Jun 2, 2004	55.00	56.10	54.90	56.10
1605	NYSE	ARE	Tue, Jun 1, 2004	54.96	55.06	54.01	54.95
1604	NYSE	ARE	Fri, May 28, 2004	55.12	55.37	54.75	54.95
1603	NYSE	ARE	Thu, May 27, 2004	55.60	55.90	54.79	55.00
1602	NYSE	ARE	Wed, May 26, 2004	54.60	55.03	54.00	54.96
1601	NYSE	ARE	Tue, May 25, 2004	53.28	54.85	52.95	54.79
1600	NYSE	ARE	Mon, May 24, 2004	53.00	54.00	52.57	53.18
1599	NYSE	ARE	Fri, May 21, 2004	53.40	54.09	52.55	52.80
1598	NYSE	ARE	Thu, May 20, 2004	52.10	53.31	52.10	53.29
1597	NYSE	ARE	Wed, May 19, 2004	53.80	54.42	51.55	51.65
1596	NYSE	ARE	Tue, May 18, 2004	53.02	53.60	52.49	53.58
1595	NYSE	ARE	Mon, May 17, 2004	52.50	53.76	51.29	53.02
1594	NYSE	ARE	Fri, May 14, 2004	52.20	53.25	51.63	52.70
1593	NYSE	ARE	Thu, May 13, 2004	52.75	53.45	52.03	52.04
1592	NYSE	ARE	Wed, May 12, 2004	52.68	52.98	51.43	52.95
1591	NYSE	ARE	Tue, May 11, 2004	52.23	53.37	52.23	52.68
1590	NYSE	ARE	Mon, May 10, 2004	52.95	53.34	50.88	52.22
1589	NYSE	ARE	Fri, May 7, 2004	55.15	55.15	53.08	53.08
1588	NYSE	ARE	Thu, May 6, 2004	56.00	56.00	54.49	55.14
1587	NYSE	ARE	Wed, May 5, 2004	56.78	57.26	55.88	55.88
1586	NYSE	ARE	Tue, May 4, 2004	57.20	57.93	56.52	56.78
1585	NYSE	ARE	Mon, May 3, 2004	56.82	57.45	56.33	56.95
1584	NYSE	ARE	Fri, Apr 30, 2004	56.25	56.95	55.66	56.82
1583	NYSE	ARE	Thu, Apr 29, 2004	56.90	57.69	55.90	56.10
1582	NYSE	ARE	Wed, Apr 28, 2004	58.25	58.25	56.58	56.72
1581	NYSE	ARE	Tue, Apr 27, 2004	57.50	58.17	57.12	58.15
1580	NYSE	ARE	Mon, Apr 26, 2004	57.05	58.36	57.05	57.38
1579	NYSE	ARE	Fri, Apr 23, 2004	57.85	57.85	56.61	57.05
1578	NYSE	ARE	Thu, Apr 22, 2004	56.70	58.50	56.60	57.75
1577	NYSE	ARE	Wed, Apr 21, 2004	56.45	57.13	56.03	56.93
1576	NYSE	ARE	Tue, Apr 20, 2004	58.88	58.88	56.44	56.60
1575	NYSE	ARE	Mon, Apr 19, 2004	58.05	59.13	57.15	58.79
1574	NYSE	ARE	Fri, Apr 16, 2004	58.11	58.58	57.43	57.85
1573	NYSE	ARE	Thu, Apr 15, 2004	57.36	58.35	57.02	58.09
1572	NYSE	ARE	Wed, Apr 14, 2004	57.40	58.05	56.95	57.35
1571	NYSE	ARE	Tue, Apr 13, 2004	57.75	59.00	56.25	57.52
1570	NYSE	ARE	Mon, Apr 12, 2004	59.27	59.28	56.55	57.75
1569	NYSE	ARE	Thu, Apr 8, 2004	59.90	60.10	59.35	59.40
1568	NYSE	ARE	Wed, Apr 7, 2004	59.30	61.30	58.69	60.04
1567	NYSE	ARE	Tue, Apr 6, 2004	60.45	60.45	59.05	59.45
1566	NYSE	ARE	Mon, Apr 5, 2004	63.90	63.90	60.42	60.70
1565	NYSE	ARE	Fri, Apr 2, 2004	64.05	64.76	63.70	63.70
1564	NYSE	ARE	Thu, Apr 1, 2004	63.00	63.95	62.90	63.95
1563	NYSE	ARE	Wed, Mar 31, 2004	62.81	63.10	62.35	63.00
1562	NYSE	ARE	Tue, Mar 30, 2004	62.26	63.30	62.22	63.30
1561	NYSE	ARE	Mon, Mar 29, 2004	62.30	63.14	61.60	62.26
1560	NYSE	ARE	Fri, Mar 26, 2004	63.15	63.18	62.05	62.20
1559	NYSE	ARE	Thu, Mar 25, 2004	61.00	63.15	61.00	63.15
1558	NYSE	ARE	Wed, Mar 24, 2004	61.40	61.58	60.92	60.92
1557	NYSE	ARE	Tue, Mar 23, 2004	61.30	61.60	61.30	61.50
1556	NYSE	ARE	Mon, Mar 22, 2004	61.50	61.50	60.80	61.14
1555	NYSE	ARE	Fri, Mar 19, 2004	61.70	61.70	61.02	61.50
1554	NYSE	ARE	Thu, Mar 18, 2004	61.50	61.69	61.41	61.60
1553	NYSE	ARE	Wed, Mar 17, 2004	60.61	61.50	60.61	61.50
1552	NYSE	ARE	Tue, Mar 16, 2004	60.32	60.65	60.06	60.61
1551	NYSE	ARE	Mon, Mar 15, 2004	61.25	61.25	60.22	60.31
1550	NYSE	ARE	Fri, Mar 12, 2004	59.90	61.08	59.50	61.08
1549	NYSE	ARE	Thu, Mar 11, 2004	60.60	60.71	59.79	59.79
1548	NYSE	ARE	Wed, Mar 10, 2004	61.50	61.54	60.53	60.75
1547	NYSE	ARE	Tue, Mar 9, 2004	61.50	61.56	61.43	61.50
1546	NYSE	ARE	Mon, Mar 8, 2004	61.70	61.70	61.14	61.50
1545	NYSE	ARE	Fri, Mar 5, 2004	61.50	61.85	61.34	61.54
1544	NYSE	ARE	Thu, Mar 4, 2004	61.50	61.70	61.11	61.70
1543	NYSE	ARE	Wed, Mar 3, 2004	61.70	61.70	61.08	61.48
1542	NYSE	ARE	Tue, Mar 2, 2004	61.90	62.13	61.75	61.80
1541	NYSE	ARE	Mon, Mar 1, 2004	61.45	61.94	61.10	61.80
1540	NYSE	ARE	Fri, Feb 27, 2004	61.39	61.46	61.00	61.38
1539	NYSE	ARE	Thu, Feb 26, 2004	61.15	61.46	60.65	61.39
1538	NYSE	ARE	Wed, Feb 25, 2004	60.15	60.95	60.05	60.95
1537	NYSE	ARE	Tue, Feb 24, 2004	60.65	60.93	60.29	60.30
1536	NYSE	ARE	Mon, Feb 23, 2004	61.46	61.50	60.50	60.78
1535	NYSE	ARE	Fri, Feb 20, 2004	61.15	61.60	60.75	61.46
1534	NYSE	ARE	Thu, Feb 19, 2004	61.38	61.46	60.90	61.02
1533	NYSE	ARE	Wed, Feb 18, 2004	61.73	61.79	61.20	61.38
1532	NYSE	ARE	Tue, Feb 17, 2004	61.56	61.90	61.05	61.74
1531	NYSE	ARE	Fri, Feb 13, 2004	61.35	61.83	60.99	61.48
1530	NYSE	ARE	Thu, Feb 12, 2004	65.10	65.10	59.88	61.95
1529	NYSE	ARE	Wed, Feb 11, 2004	64.70	65.20	64.20	65.15
1528	NYSE	ARE	Tue, Feb 10, 2004	63.90	64.80	63.90	64.76
1527	NYSE	ARE	Mon, Feb 9, 2004	63.75	64.04	63.29	63.77
1526	NYSE	ARE	Fri, Feb 6, 2004	61.80	64.05	61.80	63.65
1525	NYSE	ARE	Thu, Feb 5, 2004	61.05	61.64	60.84	61.60
1524	NYSE	ARE	Wed, Feb 4, 2004	62.95	62.95	60.90	60.90
1523	NYSE	ARE	Tue, Feb 3, 2004	63.00	64.00	62.78	62.95
1522	NYSE	ARE	Mon, Feb 2, 2004	62.04	63.38	61.52	63.10
1521	NYSE	ARE	Fri, Jan 30, 2004	60.00	62.00	59.76	61.85
1520	NYSE	ARE	Thu, Jan 29, 2004	59.50	59.93	59.35	59.91
1519	NYSE	ARE	Wed, Jan 28, 2004	59.30	59.85	59.20	59.56
1518	NYSE	ARE	Tue, Jan 27, 2004	58.50	59.40	58.45	59.16
1517	NYSE	ARE	Mon, Jan 26, 2004	58.49	58.49	58.15	58.45
1516	NYSE	ARE	Fri, Jan 23, 2004	58.25	58.58	58.16	58.53
1515	NYSE	ARE	Thu, Jan 22, 2004	58.20	58.41	58.00	58.22
1514	NYSE	ARE	Wed, Jan 21, 2004	58.95	58.95	57.87	58.33
1513	NYSE	ARE	Tue, Jan 20, 2004	58.12	58.95	58.10	58.95
1512	NYSE	ARE	Fri, Jan 16, 2004	58.40	58.62	58.12	58.12
1511	NYSE	ARE	Thu, Jan 15, 2004	58.30	58.31	57.76	58.22
1510	NYSE	ARE	Wed, Jan 14, 2004	58.35	58.80	58.01	58.10
1509	NYSE	ARE	Tue, Jan 13, 2004	58.10	58.55	57.65	58.55
1508	NYSE	ARE	Mon, Jan 12, 2004	57.90	58.10	57.72	57.95
1507	NYSE	ARE	Fri, Jan 9, 2004	58.09	58.09	57.68	57.85
1506	NYSE	ARE	Thu, Jan 8, 2004	58.20	58.68	58.08	58.08
1505	NYSE	ARE	Wed, Jan 7, 2004	58.05	58.38	58.05	58.13
1504	NYSE	ARE	Tue, Jan 6, 2004	58.28	58.28	57.85	58.01
1503	NYSE	ARE	Mon, Jan 5, 2004	59.20	59.52	57.86	58.10
1502	NYSE	ARE	Fri, Jan 2, 2004	57.80	58.50	57.30	57.75
1501	NYSE	ARE	Wed, Dec 31, 2003	58.90	58.99	57.70	57.90
1500	NYSE	ARE	Tue, Dec 30, 2003	58.45	58.94	58.20	58.90
1499	NYSE	ARE	Mon, Dec 29, 2003	58.35	58.95	58.35	58.85
1498	NYSE	ARE	Fri, Dec 26, 2003	58.45	58.66	58.25	58.25
1497	NYSE	ARE	Wed, Dec 24, 2003	58.60	58.60	58.35	58.45
1496	NYSE	ARE	Tue, Dec 23, 2003	57.88	58.46	57.63	58.37
1495	NYSE	ARE	Mon, Dec 22, 2003	57.90	57.90	57.04	57.88
1494	NYSE	ARE	Fri, Dec 19, 2003	55.90	58.00	55.78	58.00
1493	NYSE	ARE	Thu, Dec 18, 2003	56.05	56.25	55.81	55.90
1492	NYSE	ARE	Wed, Dec 17, 2003	56.60	56.65	56.04	56.23
1491	NYSE	ARE	Tue, Dec 16, 2003	56.60	56.75	56.01	56.50
1490	NYSE	ARE	Mon, Dec 15, 2003	58.20	58.45	56.45	56.45
1489	NYSE	ARE	Fri, Dec 12, 2003	57.15	58.00	57.15	57.85
1488	NYSE	ARE	Thu, Dec 11, 2003	56.68	57.41	56.68	57.30
1487	NYSE	ARE	Wed, Dec 10, 2003	56.80	56.88	56.10	56.67
1486	NYSE	ARE	Tue, Dec 9, 2003	57.08	57.10	56.49	56.65
1485	NYSE	ARE	Mon, Dec 8, 2003	56.04	57.13	56.00	57.09
1484	NYSE	ARE	Fri, Dec 5, 2003	56.50	56.63	55.95	55.96
1483	NYSE	ARE	Thu, Dec 4, 2003	57.12	57.12	56.37	56.40
1482	NYSE	ARE	Wed, Dec 3, 2003	57.16	57.20	56.75	57.12
1481	NYSE	ARE	Tue, Dec 2, 2003	57.08	57.36	57.01	57.09
1480	NYSE	ARE	Mon, Dec 1, 2003	56.35	57.15	56.35	57.08
1479	NYSE	ARE	Fri, Nov 28, 2003	56.00	56.39	56.00	56.10
1478	NYSE	ARE	Wed, Nov 26, 2003	55.98	56.10	55.53	55.86
1477	NYSE	ARE	Tue, Nov 25, 2003	55.60	56.03	55.42	55.88
1476	NYSE	ARE	Mon, Nov 24, 2003	54.90	55.50	54.90	55.45
1475	NYSE	ARE	Fri, Nov 21, 2003	55.00	55.12	54.62	54.80
1474	NYSE	ARE	Thu, Nov 20, 2003	56.15	56.15	54.83	55.10
1473	NYSE	ARE	Wed, Nov 19, 2003	56.15	56.75	56.08	56.15
1472	NYSE	ARE	Tue, Nov 18, 2003	56.05	56.52	55.75	56.10
1471	NYSE	ARE	Mon, Nov 17, 2003	56.30	56.30	55.23	56.00
1470	NYSE	ARE	Fri, Nov 14, 2003	55.99	56.67	55.88	56.22
1469	NYSE	ARE	Thu, Nov 13, 2003	55.98	56.59	55.54	56.43
1468	NYSE	ARE	Wed, Nov 12, 2003	54.85	55.98	54.85	55.98
1467	NYSE	ARE	Tue, Nov 11, 2003	55.45	55.45	54.27	54.98
1466	NYSE	ARE	Mon, Nov 10, 2003	56.00	56.06	55.30	55.40
1465	NYSE	ARE	Fri, Nov 7, 2003	55.70	56.74	55.45	56.10
1464	NYSE	ARE	Thu, Nov 6, 2003	53.95	54.30	53.65	54.30
1463	NYSE	ARE	Wed, Nov 5, 2003	53.04	53.78	52.18	53.78
1462	NYSE	ARE	Tue, Nov 4, 2003	52.32	52.86	51.96	52.79
1461	NYSE	ARE	Mon, Nov 3, 2003	51.15	52.47	51.15	52.47
1460	NYSE	ARE	Fri, Oct 31, 2003	51.35	51.46	50.23	51.00
1459	NYSE	ARE	Thu, Oct 30, 2003	51.71	51.81	50.86	51.25
1458	NYSE	ARE	Wed, Oct 29, 2003	51.36	51.75	51.28	51.70
1457	NYSE	ARE	Tue, Oct 28, 2003	50.92	51.40	50.74	51.36
1456	NYSE	ARE	Mon, Oct 27, 2003	50.10	51.10	50.10	50.92
1455	NYSE	ARE	Fri, Oct 24, 2003	50.34	50.34	49.81	50.05
1454	NYSE	ARE	Thu, Oct 23, 2003	50.30	50.67	50.15	50.34
1453	NYSE	ARE	Wed, Oct 22, 2003	51.10	51.10	50.30	50.30
1452	NYSE	ARE	Tue, Oct 21, 2003	50.70	51.56	50.64	51.11
1451	NYSE	ARE	Mon, Oct 20, 2003	50.45	50.70	50.43	50.52
1450	NYSE	ARE	Fri, Oct 17, 2003	51.40	51.40	50.40	50.40
1449	NYSE	ARE	Thu, Oct 16, 2003	50.50	51.30	50.32	51.25
1448	NYSE	ARE	Wed, Oct 15, 2003	50.70	50.70	50.10	50.25
1447	NYSE	ARE	Tue, Oct 14, 2003	50.50	50.60	50.05	50.55
1446	NYSE	ARE	Mon, Oct 13, 2003	49.99	50.79	49.93	50.35
1445	NYSE	ARE	Fri, Oct 10, 2003	50.75	50.75	49.67	50.00
1444	NYSE	ARE	Thu, Oct 9, 2003	50.20	50.96	50.20	50.60
1443	NYSE	ARE	Wed, Oct 8, 2003	50.10	50.47	49.75	50.14
1442	NYSE	ARE	Tue, Oct 7, 2003	50.05	50.20	49.60	50.19
1441	NYSE	ARE	Mon, Oct 6, 2003	50.30	50.31	49.91	50.11
1440	NYSE	ARE	Fri, Oct 3, 2003	49.65	50.84	49.65	50.20
1439	NYSE	ARE	Thu, Oct 2, 2003	48.75	49.60	48.75	49.50
1438	NYSE	ARE	Wed, Oct 1, 2003	48.03	49.04	48.03	48.90
1437	NYSE	ARE	Tue, Sep 30, 2003	48.15	48.55	47.09	48.03
1436	NYSE	ARE	Mon, Sep 29, 2003	47.60	48.01	47.37	48.00
1435	NYSE	ARE	Fri, Sep 26, 2003	47.95	48.45	47.50	48.00
1434	NYSE	ARE	Thu, Sep 25, 2003	47.80	47.95	47.37	47.77
1433	NYSE	ARE	Wed, Sep 24, 2003	47.55	47.95	47.38	47.65
1432	NYSE	ARE	Tue, Sep 23, 2003	47.70	48.28	47.36	47.65
1431	NYSE	ARE	Mon, Sep 22, 2003	47.00	47.60	46.55	47.60
1430	NYSE	ARE	Fri, Sep 19, 2003	46.70	47.22	46.70	47.22
1429	NYSE	ARE	Thu, Sep 18, 2003	46.70	47.05	46.69	46.90
1428	NYSE	ARE	Wed, Sep 17, 2003	47.33	47.39	46.73	46.87
1427	NYSE	ARE	Tue, Sep 16, 2003	47.00	47.15	46.91	47.15
1426	NYSE	ARE	Mon, Sep 15, 2003	46.95	47.49	46.84	46.98
1425	NYSE	ARE	Fri, Sep 12, 2003	47.42	47.50	47.00	47.01
1424	NYSE	ARE	Thu, Sep 11, 2003	47.20	47.72	47.19	47.39
1423	NYSE	ARE	Wed, Sep 10, 2003	47.75	47.75	47.10	47.20
1422	NYSE	ARE	Tue, Sep 9, 2003	47.55	47.70	47.05	47.70
1421	NYSE	ARE	Mon, Sep 8, 2003	47.50	47.75	47.40	47.53
1420	NYSE	ARE	Fri, Sep 5, 2003	47.90	47.95	47.50	47.50
1419	NYSE	ARE	Thu, Sep 4, 2003	47.85	48.00	47.75	47.87
1418	NYSE	ARE	Wed, Sep 3, 2003	47.95	48.03	47.79	47.80
1417	NYSE	ARE	Tue, Sep 2, 2003	46.85	47.95	46.74	47.95
1416	NYSE	ARE	Fri, Aug 29, 2003	46.12	46.75	46.08	46.75
1415	NYSE	ARE	Thu, Aug 28, 2003	46.75	46.82	46.13	46.13
1414	NYSE	ARE	Wed, Aug 27, 2003	46.65	46.81	46.48	46.75
1413	NYSE	ARE	Tue, Aug 26, 2003	45.97	46.70	45.41	46.56
1412	NYSE	ARE	Mon, Aug 25, 2003	46.15	46.15	45.58	45.94
1411	NYSE	ARE	Fri, Aug 22, 2003	47.01	47.15	46.22	46.22
1410	NYSE	ARE	Thu, Aug 21, 2003	46.90	47.11	46.73	47.07
1409	NYSE	ARE	Wed, Aug 20, 2003	46.70	46.90	46.48	46.77
1408	NYSE	ARE	Tue, Aug 19, 2003	46.55	46.91	46.44	46.77
1407	NYSE	ARE	Mon, Aug 18, 2003	46.05	46.63	46.05	46.49
1406	NYSE	ARE	Fri, Aug 15, 2003	46.25	46.55	45.85	45.85
1405	NYSE	ARE	Thu, Aug 14, 2003	45.80	46.32	45.80	46.14
1404	NYSE	ARE	Wed, Aug 13, 2003	46.92	46.92	45.90	45.91
1403	NYSE	ARE	Tue, Aug 12, 2003	45.86	46.94	45.68	46.91
1402	NYSE	ARE	Mon, Aug 11, 2003	45.90	46.51	45.85	45.85
1401	NYSE	ARE	Fri, Aug 8, 2003	45.95	46.28	45.85	46.10
1400	NYSE	ARE	Thu, Aug 7, 2003	45.70	45.80	45.30	45.52
1399	NYSE	ARE	Wed, Aug 6, 2003	44.60	45.13	44.25	44.80
1398	NYSE	ARE	Tue, Aug 5, 2003	44.90	44.95	44.35	44.45
1397	NYSE	ARE	Mon, Aug 4, 2003	45.10	45.24	44.60	45.00
1396	NYSE	ARE	Fri, Aug 1, 2003	45.55	45.59	45.02	45.21
1395	NYSE	ARE	Thu, Jul 31, 2003	46.05	46.14	45.65	45.75
1394	NYSE	ARE	Wed, Jul 30, 2003	45.95	46.13	45.74	45.80
1393	NYSE	ARE	Tue, Jul 29, 2003	46.05	46.20	45.44	45.95
1392	NYSE	ARE	Mon, Jul 28, 2003	45.40	46.00	45.38	45.97
1391	NYSE	ARE	Fri, Jul 25, 2003	45.30	45.49	45.06	45.48
1390	NYSE	ARE	Thu, Jul 24, 2003	45.00	45.30	44.95	45.30
1389	NYSE	ARE	Wed, Jul 23, 2003	44.80	44.80	44.34	44.78
1388	NYSE	ARE	Tue, Jul 22, 2003	44.80	44.94	44.40	44.92
1387	NYSE	ARE	Mon, Jul 21, 2003	44.90	45.14	44.46	44.67
1386	NYSE	ARE	Fri, Jul 18, 2003	45.05	45.35	44.80	44.88
1385	NYSE	ARE	Thu, Jul 17, 2003	46.30	46.30	44.99	45.00
1384	NYSE	ARE	Wed, Jul 16, 2003	46.32	46.48	46.26	46.29
1383	NYSE	ARE	Tue, Jul 15, 2003	46.04	46.38	45.90	46.33
1382	NYSE	ARE	Mon, Jul 14, 2003	45.76	46.04	45.66	45.97
1381	NYSE	ARE	Fri, Jul 11, 2003	45.27	45.68	45.27	45.61
1380	NYSE	ARE	Thu, Jul 10, 2003	46.40	46.40	45.20	45.30
1379	NYSE	ARE	Wed, Jul 9, 2003	46.45	46.53	45.80	46.50
1378	NYSE	ARE	Tue, Jul 8, 2003	46.25	46.55	46.11	46.55
1377	NYSE	ARE	Mon, Jul 7, 2003	46.10	47.05	46.05	46.46
1376	NYSE	ARE	Thu, Jul 3, 2003	45.75	45.93	45.44	45.85
1375	NYSE	ARE	Wed, Jul 2, 2003	44.95	45.95	44.95	45.95
1374	NYSE	ARE	Tue, Jul 1, 2003	44.47	45.10	44.30	45.10
1373	NYSE	ARE	Mon, Jun 30, 2003	44.70	45.00	44.30	45.00
1372	NYSE	ARE	Fri, Jun 27, 2003	43.75	44.82	43.75	44.58
1371	NYSE	ARE	Thu, Jun 26, 2003	44.20	44.26	43.90	43.99
1370	NYSE	ARE	Wed, Jun 25, 2003	43.60	44.17	43.60	44.10
1369	NYSE	ARE	Tue, Jun 24, 2003	43.35	43.94	42.94	43.76
1368	NYSE	ARE	Mon, Jun 23, 2003	44.00	44.00	43.24	43.52
1367	NYSE	ARE	Fri, Jun 20, 2003	44.20	44.35	43.74	44.00
1366	NYSE	ARE	Thu, Jun 19, 2003	43.90	44.48	43.90	44.03
1365	NYSE	ARE	Wed, Jun 18, 2003	43.70	44.25	43.57	44.06
1364	NYSE	ARE	Tue, Jun 17, 2003	44.19	44.50	43.67	44.09
1363	NYSE	ARE	Mon, Jun 16, 2003	43.10	44.29	43.01	44.19
1362	NYSE	ARE	Fri, Jun 13, 2003	45.20	45.20	44.50	44.50
1361	NYSE	ARE	Thu, Jun 12, 2003	45.20	45.44	45.02	45.25
1360	NYSE	ARE	Wed, Jun 11, 2003	45.40	45.44	45.05	45.39
1359	NYSE	ARE	Tue, Jun 10, 2003	44.70	45.63	44.70	45.59
1358	NYSE	ARE	Mon, Jun 9, 2003	45.00	45.00	44.54	44.81
1357	NYSE	ARE	Fri, Jun 6, 2003	44.70	44.96	44.48	44.95
1356	NYSE	ARE	Thu, Jun 5, 2003	44.80	44.82	44.25	44.60
1355	NYSE	ARE	Wed, Jun 4, 2003	44.63	44.92	44.44	44.90
1354	NYSE	ARE	Tue, Jun 3, 2003	44.00	44.41	43.68	44.41
1353	NYSE	ARE	Mon, Jun 2, 2003	44.20	44.52	43.95	43.98
1352	NYSE	ARE	Fri, May 30, 2003	43.70	44.30	43.40	44.30
1351	NYSE	ARE	Thu, May 29, 2003	44.40	44.50	42.45	43.54
1350	NYSE	ARE	Wed, May 28, 2003	45.00	45.24	44.20	44.44
1349	NYSE	ARE	Tue, May 27, 2003	44.90	45.17	44.60	45.10
1348	NYSE	ARE	Fri, May 23, 2003	44.60	45.05	44.56	44.97
1347	NYSE	ARE	Thu, May 22, 2003	44.26	44.54	43.60	44.50
1346	NYSE	ARE	Wed, May 21, 2003	43.70	44.02	43.51	44.02
1345	NYSE	ARE	Tue, May 20, 2003	43.60	43.98	43.50	43.61
1344	NYSE	ARE	Mon, May 19, 2003	43.60	43.76	42.78	43.53
1343	NYSE	ARE	Fri, May 16, 2003	43.50	43.64	43.34	43.60
1342	NYSE	ARE	Thu, May 15, 2003	43.90	44.20	43.30	43.75
1341	NYSE	ARE	Wed, May 14, 2003	43.98	43.98	43.55	43.65
1340	NYSE	ARE	Tue, May 13, 2003	43.70	44.20	43.51	43.97
1339	NYSE	ARE	Mon, May 12, 2003	43.55	43.74	43.44	43.74
1338	NYSE	ARE	Fri, May 9, 2003	43.05	43.60	42.98	43.40
1337	NYSE	ARE	Thu, May 8, 2003	43.20	43.20	42.87	43.00
1336	NYSE	ARE	Wed, May 7, 2003	43.72	43.72	42.97	43.20
1335	NYSE	ARE	Tue, May 6, 2003	43.10	43.92	42.93	43.69
1334	NYSE	ARE	Mon, May 5, 2003	42.78	43.02	42.25	43.00
1333	NYSE	ARE	Fri, May 2, 2003	42.35	42.89	42.34	42.60
1332	NYSE	ARE	Thu, May 1, 2003	42.30	42.50	41.85	42.30
1331	NYSE	ARE	Wed, Apr 30, 2003	42.75	42.75	42.16	42.30
1330	NYSE	ARE	Tue, Apr 29, 2003	42.38	43.13	42.38	42.69
1329	NYSE	ARE	Mon, Apr 28, 2003	42.72	42.76	42.47	42.47
1328	NYSE	ARE	Fri, Apr 25, 2003	42.75	42.75	42.60	42.70
1327	NYSE	ARE	Thu, Apr 24, 2003	42.55	42.75	42.54	42.74
1326	NYSE	ARE	Wed, Apr 23, 2003	42.90	42.90	42.56	42.75
1325	NYSE	ARE	Tue, Apr 22, 2003	42.95	42.95	42.75	42.83
1324	NYSE	ARE	Mon, Apr 21, 2003	43.00	43.05	42.63	42.90
1323	NYSE	ARE	Thu, Apr 17, 2003	42.90	43.10	42.74	43.02
1322	NYSE	ARE	Wed, Apr 16, 2003	43.06	43.06	42.55	42.75
1321	NYSE	ARE	Tue, Apr 15, 2003	42.80	42.95	42.35	42.93
1320	NYSE	ARE	Mon, Apr 14, 2003	42.00	42.75	41.91	42.75
1319	NYSE	ARE	Fri, Apr 11, 2003	42.30	42.30	41.60	41.86
1318	NYSE	ARE	Thu, Apr 10, 2003	42.43	42.43	42.08	42.10
1317	NYSE	ARE	Wed, Apr 9, 2003	42.60	42.64	42.21	42.53
1316	NYSE	ARE	Tue, Apr 8, 2003	42.90	42.90	41.92	42.59
1315	NYSE	ARE	Mon, Apr 7, 2003	42.68	43.52	42.57	42.75
1314	NYSE	ARE	Fri, Apr 4, 2003	42.60	42.80	42.28	42.55
1313	NYSE	ARE	Thu, Apr 3, 2003	42.75	42.75	42.10	42.52
1312	NYSE	ARE	Wed, Apr 2, 2003	42.45	42.92	42.44	42.60
1311	NYSE	ARE	Tue, Apr 1, 2003	41.90	42.25	41.61	42.25
1310	NYSE	ARE	Mon, Mar 31, 2003	41.70	42.10	41.30	42.05
1309	NYSE	ARE	Fri, Mar 28, 2003	41.40	41.81	41.29	41.81
1308	NYSE	ARE	Thu, Mar 27, 2003	42.00	42.25	41.80	42.01
1307	NYSE	ARE	Wed, Mar 26, 2003	42.00	42.10	41.80	41.94
1306	NYSE	ARE	Tue, Mar 25, 2003	41.50	42.00	41.50	42.00
1305	NYSE	ARE	Mon, Mar 24, 2003	42.10	42.10	41.11	41.62
1304	NYSE	ARE	Fri, Mar 21, 2003	41.80	42.36	41.72	42.18
1303	NYSE	ARE	Thu, Mar 20, 2003	41.82	42.10	41.25	42.10
1302	NYSE	ARE	Wed, Mar 19, 2003	41.50	42.02	41.20	42.01
1301	NYSE	ARE	Tue, Mar 18, 2003	41.70	41.95	41.39	41.70
1300	NYSE	ARE	Mon, Mar 17, 2003	41.52	41.75	41.10	41.50
1299	NYSE	ARE	Fri, Mar 14, 2003	42.15	42.20	41.45	41.52
1298	NYSE	ARE	Thu, Mar 13, 2003	41.99	42.01	41.80	41.92
1297	NYSE	ARE	Wed, Mar 12, 2003	42.10	42.21	41.80	41.99
1296	NYSE	ARE	Tue, Mar 11, 2003	41.80	42.20	41.76	42.20
1295	NYSE	ARE	Mon, Mar 10, 2003	41.90	42.04	41.44	41.67
1294	NYSE	ARE	Fri, Mar 7, 2003	41.95	42.13	41.58	42.04
1293	NYSE	ARE	Thu, Mar 6, 2003	41.75	41.90	41.60	41.81
1292	NYSE	ARE	Wed, Mar 5, 2003	41.55	41.99	41.50	41.85
1291	NYSE	ARE	Tue, Mar 4, 2003	41.77	42.06	41.50	41.75
1290	NYSE	ARE	Mon, Mar 3, 2003	41.75	42.08	41.65	41.77
1289	NYSE	ARE	Fri, Feb 28, 2003	41.45	41.82	41.45	41.55
1288	NYSE	ARE	Thu, Feb 27, 2003	41.40	41.65	41.29	41.54
1287	NYSE	ARE	Wed, Feb 26, 2003	41.30	41.50	40.85	41.34
1286	NYSE	ARE	Tue, Feb 25, 2003	41.10	41.40	40.91	41.25
1285	NYSE	ARE	Mon, Feb 24, 2003	41.75	41.75	40.88	41.24
1284	NYSE	ARE	Fri, Feb 21, 2003	41.34	42.13	41.00	41.63
1283	NYSE	ARE	Thu, Feb 20, 2003	40.40	41.09	40.36	41.09
1282	NYSE	ARE	Wed, Feb 19, 2003	40.60	40.62	40.20	40.29
1281	NYSE	ARE	Tue, Feb 18, 2003	39.85	40.70	39.85	40.46
1280	NYSE	ARE	Fri, Feb 14, 2003	40.00	40.61	39.88	40.00
1279	NYSE	ARE	Thu, Feb 13, 2003	39.90	40.10	39.81	40.00
1278	NYSE	ARE	Wed, Feb 12, 2003	40.42	40.54	39.90	39.95
1277	NYSE	ARE	Tue, Feb 11, 2003	41.10	41.10	40.08	40.42
1276	NYSE	ARE	Mon, Feb 10, 2003	40.56	41.29	40.45	40.95
1275	NYSE	ARE	Fri, Feb 7, 2003	40.90	40.98	40.70	40.70
1274	NYSE	ARE	Thu, Feb 6, 2003	40.79	41.03	40.78	40.88
1273	NYSE	ARE	Wed, Feb 5, 2003	40.76	40.90	40.54	40.78
1272	NYSE	ARE	Tue, Feb 4, 2003	40.65	40.96	40.56	40.76
1271	NYSE	ARE	Mon, Feb 3, 2003	41.40	41.40	40.81	40.83
1270	NYSE	ARE	Fri, Jan 31, 2003	40.67	41.35	40.67	41.35
1269	NYSE	ARE	Thu, Jan 30, 2003	40.86	41.16	40.70	40.70
1268	NYSE	ARE	Wed, Jan 29, 2003	40.45	40.99	40.35	40.85
1267	NYSE	ARE	Tue, Jan 28, 2003	40.53	40.75	40.25	40.50
1266	NYSE	ARE	Mon, Jan 27, 2003	41.05	41.05	40.45	40.52
1265	NYSE	ARE	Fri, Jan 24, 2003	41.10	41.21	40.88	41.15
1264	NYSE	ARE	Thu, Jan 23, 2003	41.15	41.40	41.01	41.10
1263	NYSE	ARE	Wed, Jan 22, 2003	40.80	41.15	40.74	41.13
1262	NYSE	ARE	Tue, Jan 21, 2003	40.90	41.06	40.55	40.75
1261	NYSE	ARE	Fri, Jan 17, 2003	41.00	41.00	40.32	40.40
1260	NYSE	ARE	Thu, Jan 16, 2003	40.95	41.08	40.58	40.82
1259	NYSE	ARE	Wed, Jan 15, 2003	41.40	41.40	40.84	41.00
1258	NYSE	ARE	Tue, Jan 14, 2003	41.40	41.69	41.01	41.20
1257	NYSE	ARE	Mon, Jan 13, 2003	41.25	41.50	41.00	41.19
1256	NYSE	ARE	Fri, Jan 10, 2003	41.35	41.35	41.00	41.10
1255	NYSE	ARE	Thu, Jan 9, 2003	41.30	41.60	41.11	41.49
1254	NYSE	ARE	Wed, Jan 8, 2003	42.10	42.15	41.30	41.30
1253	NYSE	ARE	Tue, Jan 7, 2003	42.60	42.60	41.81	42.00
1252	NYSE	ARE	Mon, Jan 6, 2003	42.70	42.80	42.53	42.53
1251	NYSE	ARE	Fri, Jan 3, 2003	42.45	42.71	42.02	42.60
1250	NYSE	ARE	Thu, Jan 2, 2003	42.70	42.70	42.20	42.20
1249	NYSE	ARE	Tue, Dec 31, 2002	42.50	42.79	42.34	42.60
1248	NYSE	ARE	Mon, Dec 30, 2002	42.50	42.88	42.33	42.80
1247	NYSE	ARE	Fri, Dec 27, 2002	42.10	42.68	41.91	42.45
1246	NYSE	ARE	Thu, Dec 26, 2002	42.02	42.50	41.90	42.20
1245	NYSE	ARE	Tue, Dec 24, 2002	42.45	42.45	41.98	42.02
1244	NYSE	ARE	Mon, Dec 23, 2002	42.00	42.69	42.00	42.65
1243	NYSE	ARE	Fri, Dec 20, 2002	41.40	41.96	41.16	41.92
1242	NYSE	ARE	Thu, Dec 19, 2002	40.90	41.45	40.70	41.40
1241	NYSE	ARE	Wed, Dec 18, 2002	41.00	41.15	40.55	40.80
1240	NYSE	ARE	Tue, Dec 17, 2002	42.10	42.10	41.00	41.20
1239	NYSE	ARE	Mon, Dec 16, 2002	41.80	42.25	41.78	42.10
1238	NYSE	ARE	Fri, Dec 13, 2002	42.05	42.17	41.80	41.81
1237	NYSE	ARE	Thu, Dec 12, 2002	41.97	42.20	41.90	42.02
1236	NYSE	ARE	Wed, Dec 11, 2002	41.50	42.08	41.47	41.97
1235	NYSE	ARE	Tue, Dec 10, 2002	41.30	41.70	41.20	41.58
1234	NYSE	ARE	Mon, Dec 9, 2002	41.05	41.53	41.03	41.47
1233	NYSE	ARE	Fri, Dec 6, 2002	41.05	41.28	40.82	41.02
1232	NYSE	ARE	Thu, Dec 5, 2002	40.87	41.12	40.73	40.97
1231	NYSE	ARE	Wed, Dec 4, 2002	41.05	41.05	40.52	40.88
1230	NYSE	ARE	Tue, Dec 3, 2002	41.00	41.54	40.95	41.15
1229	NYSE	ARE	Mon, Dec 2, 2002	40.82	41.31	40.49	41.00
1228	NYSE	ARE	Fri, Nov 29, 2002	40.85	40.86	40.65	40.79
1227	NYSE	ARE	Wed, Nov 27, 2002	40.75	41.35	40.75	41.00
1226	NYSE	ARE	Tue, Nov 26, 2002	40.75	40.90	40.49	40.70
1225	NYSE	ARE	Mon, Nov 25, 2002	41.00	41.10	40.22	40.70
1224	NYSE	ARE	Fri, Nov 22, 2002	41.00	41.20	40.76	41.12
1223	NYSE	ARE	Thu, Nov 21, 2002	41.08	41.10	40.76	40.90
1222	NYSE	ARE	Wed, Nov 20, 2002	41.10	41.45	40.70	41.08
1221	NYSE	ARE	Tue, Nov 19, 2002	41.70	41.85	41.10	41.20
1220	NYSE	ARE	Mon, Nov 18, 2002	42.05	42.18	41.50	41.68
1219	NYSE	ARE	Fri, Nov 15, 2002	42.49	42.75	42.07	42.10
1218	NYSE	ARE	Thu, Nov 14, 2002	42.20	42.63	42.20	42.49
1217	NYSE	ARE	Wed, Nov 13, 2002	42.48	42.78	42.16	42.30
1216	NYSE	ARE	Tue, Nov 12, 2002	42.40	42.75	42.38	42.55
1215	NYSE	ARE	Mon, Nov 11, 2002	42.60	42.79	42.40	42.50
1214	NYSE	ARE	Fri, Nov 8, 2002	42.43	42.80	42.37	42.74
1213	NYSE	ARE	Thu, Nov 7, 2002	42.54	42.74	42.15	42.43
1212	NYSE	ARE	Wed, Nov 6, 2002	42.80	42.98	42.63	42.74
1211	NYSE	ARE	Tue, Nov 5, 2002	42.65	42.84	42.63	42.75
1210	NYSE	ARE	Mon, Nov 4, 2002	42.55	42.75	42.55	42.70
1209	NYSE	ARE	Fri, Nov 1, 2002	41.50	42.81	41.50	42.52
1208	NYSE	ARE	Thu, Oct 31, 2002	41.95	42.36	41.90	42.00
1207	NYSE	ARE	Wed, Oct 30, 2002	41.39	41.83	41.11	41.83
1206	NYSE	ARE	Tue, Oct 29, 2002	41.45	41.45	40.66	41.35
1205	NYSE	ARE	Mon, Oct 28, 2002	42.00	42.10	41.51	41.51
1204	NYSE	ARE	Fri, Oct 25, 2002	40.55	41.88	40.55	41.48
1203	NYSE	ARE	Thu, Oct 24, 2002	40.40	40.78	40.40	40.60
1202	NYSE	ARE	Wed, Oct 23, 2002	40.85	40.92	40.07	40.25
1201	NYSE	ARE	Tue, Oct 22, 2002	40.95	41.00	40.20	40.85
1200	NYSE	ARE	Mon, Oct 21, 2002	41.50	41.50	40.34	40.95
1199	NYSE	ARE	Fri, Oct 18, 2002	40.90	41.25	40.35	41.25
1198	NYSE	ARE	Thu, Oct 17, 2002	40.20	40.80	40.20	40.80
1197	NYSE	ARE	Wed, Oct 16, 2002	40.20	40.60	39.39	40.00
1196	NYSE	ARE	Tue, Oct 15, 2002	39.70	40.10	39.44	39.97
1195	NYSE	ARE	Mon, Oct 14, 2002	39.75	40.15	38.86	39.15
1194	NYSE	ARE	Fri, Oct 11, 2002	39.29	40.45	39.29	39.89
1193	NYSE	ARE	Thu, Oct 10, 2002	38.50	39.45	38.00	39.32
1192	NYSE	ARE	Wed, Oct 9, 2002	39.50	39.54	38.50	38.50
1191	NYSE	ARE	Tue, Oct 8, 2002	40.12	40.13	39.13	39.66
1190	NYSE	ARE	Mon, Oct 7, 2002	41.20	41.20	40.01	40.12
1189	NYSE	ARE	Fri, Oct 4, 2002	41.53	42.18	41.32	41.38
1188	NYSE	ARE	Thu, Oct 3, 2002	41.40	42.00	41.36	41.52
1187	NYSE	ARE	Wed, Oct 2, 2002	41.85	42.19	41.50	41.50
1186	NYSE	ARE	Tue, Oct 1, 2002	42.45	42.48	41.85	42.48
1185	NYSE	ARE	Mon, Sep 30, 2002	42.20	42.48	41.91	42.48
1184	NYSE	ARE	Fri, Sep 27, 2002	41.93	42.33	41.80	42.15
1183	NYSE	ARE	Thu, Sep 26, 2002	41.90	42.07	41.66	41.93
1182	NYSE	ARE	Wed, Sep 25, 2002	41.80	42.27	41.60	41.77
1181	NYSE	ARE	Tue, Sep 24, 2002	42.39	42.55	41.91	41.95
1180	NYSE	ARE	Mon, Sep 23, 2002	42.20	42.58	42.20	42.40
1179	NYSE	ARE	Fri, Sep 20, 2002	42.60	43.00	42.18	42.27
1178	NYSE	ARE	Thu, Sep 19, 2002	42.72	42.85	42.30	42.40
1177	NYSE	ARE	Wed, Sep 18, 2002	42.75	42.92	42.57	42.71
1176	NYSE	ARE	Tue, Sep 17, 2002	42.92	42.98	42.45	42.75
1175	NYSE	ARE	Mon, Sep 16, 2002	43.02	43.10	42.80	42.92
1174	NYSE	ARE	Fri, Sep 13, 2002	42.91	43.19	42.91	43.00
1173	NYSE	ARE	Thu, Sep 12, 2002	43.00	43.00	42.79	42.92
1172	NYSE	ARE	Wed, Sep 11, 2002	42.90	43.05	42.90	43.05
1171	NYSE	ARE	Tue, Sep 10, 2002	42.90	42.98	42.69	42.82
1170	NYSE	ARE	Mon, Sep 9, 2002	43.04	43.05	42.60	42.74
1169	NYSE	ARE	Fri, Sep 6, 2002	42.84	43.05	42.66	43.04
1168	NYSE	ARE	Thu, Sep 5, 2002	43.20	43.20	42.60	42.85
1167	NYSE	ARE	Wed, Sep 4, 2002	43.55	43.82	43.11	43.23
1166	NYSE	ARE	Tue, Sep 3, 2002	44.15	44.15	43.15	43.35
1165	NYSE	ARE	Fri, Aug 30, 2002	42.99	43.96	42.87	43.93
1164	NYSE	ARE	Thu, Aug 29, 2002	42.80	43.33	42.70	42.99
1163	NYSE	ARE	Wed, Aug 28, 2002	42.80	43.00	42.50	42.70
1162	NYSE	ARE	Tue, Aug 27, 2002	42.90	43.09	42.76	42.85
1161	NYSE	ARE	Mon, Aug 26, 2002	42.96	43.00	42.66	43.00
1160	NYSE	ARE	Fri, Aug 23, 2002	43.00	43.01	42.70	42.90
1159	NYSE	ARE	Thu, Aug 22, 2002	42.97	43.43	42.90	42.90
1158	NYSE	ARE	Wed, Aug 21, 2002	42.61	43.19	42.61	42.87
1157	NYSE	ARE	Tue, Aug 20, 2002	42.60	43.05	42.48	42.60
1156	NYSE	ARE	Mon, Aug 19, 2002	42.90	43.15	42.45	42.70
1155	NYSE	ARE	Fri, Aug 16, 2002	42.00	43.25	42.00	43.09
1154	NYSE	ARE	Thu, Aug 15, 2002	42.80	42.85	42.07	42.07
1153	NYSE	ARE	Wed, Aug 14, 2002	41.89	42.56	41.39	42.56
1152	NYSE	ARE	Tue, Aug 13, 2002	42.76	42.89	41.86	41.87
1151	NYSE	ARE	Mon, Aug 12, 2002	42.10	42.95	41.80	42.76
1150	NYSE	ARE	Fri, Aug 9, 2002	42.90	42.90	42.10	42.31
1149	NYSE	ARE	Thu, Aug 8, 2002	43.45	43.47	42.74	43.00
1148	NYSE	ARE	Wed, Aug 7, 2002	42.29	43.50	41.95	43.50
1147	NYSE	ARE	Tue, Aug 6, 2002	41.45	42.31	41.45	42.19
1146	NYSE	ARE	Mon, Aug 5, 2002	42.20	42.20	41.20	41.35
1145	NYSE	ARE	Fri, Aug 2, 2002	43.55	43.55	42.00	42.38
1144	NYSE	ARE	Thu, Aug 1, 2002	43.15	43.37	42.45	43.33
1143	NYSE	ARE	Wed, Jul 31, 2002	43.30	43.50	42.26	43.15
1142	NYSE	ARE	Tue, Jul 30, 2002	42.95	43.65	41.99	43.45
1141	NYSE	ARE	Mon, Jul 29, 2002	42.30	44.10	42.10	43.20
1140	NYSE	ARE	Fri, Jul 26, 2002	41.20	42.49	41.20	42.49
1139	NYSE	ARE	Thu, Jul 25, 2002	38.45	41.30	38.02	40.97
1138	NYSE	ARE	Wed, Jul 24, 2002	39.00	39.00	37.80	38.60
1137	NYSE	ARE	Tue, Jul 23, 2002	40.35	40.60	38.30	38.85
1136	NYSE	ARE	Mon, Jul 22, 2002	42.00	42.25	40.33	40.33
1135	NYSE	ARE	Fri, Jul 19, 2002	42.00	42.10	41.45	42.07
1134	NYSE	ARE	Thu, Jul 18, 2002	44.75	44.85	43.10	43.35
1133	NYSE	ARE	Wed, Jul 17, 2002	44.59	45.58	44.16	44.95
1132	NYSE	ARE	Tue, Jul 16, 2002	44.90	45.69	44.42	44.49
1131	NYSE	ARE	Mon, Jul 15, 2002	45.25	45.58	44.78	45.01
1130	NYSE	ARE	Fri, Jul 12, 2002	45.40	46.07	45.00	45.25
1129	NYSE	ARE	Thu, Jul 11, 2002	46.30	46.44	44.25	45.33
1128	NYSE	ARE	Wed, Jul 10, 2002	47.25	47.35	45.91	46.45
1127	NYSE	ARE	Tue, Jul 9, 2002	47.30	47.56	47.10	47.35
1126	NYSE	ARE	Mon, Jul 8, 2002	47.35	47.48	46.91	47.25
1125	NYSE	ARE	Fri, Jul 5, 2002	47.15	47.93	47.11	47.45
1124	NYSE	ARE	Wed, Jul 3, 2002	47.41	47.42	46.52	47.09
1123	NYSE	ARE	Tue, Jul 2, 2002	48.00	48.22	47.40	47.41
1122	NYSE	ARE	Mon, Jul 1, 2002	49.34	49.34	48.37	48.67
1121	NYSE	ARE	Fri, Jun 28, 2002	48.60	49.50	48.60	49.34
1120	NYSE	ARE	Thu, Jun 27, 2002	47.90	48.81	47.50	48.81
1119	NYSE	ARE	Wed, Jun 26, 2002	48.05	48.05	47.70	48.00
1118	NYSE	ARE	Tue, Jun 25, 2002	48.00	48.45	48.00	48.13
1117	NYSE	ARE	Mon, Jun 24, 2002	47.50	47.98	47.42	47.82
1116	NYSE	ARE	Fri, Jun 21, 2002	47.35	47.90	47.31	47.69
1115	NYSE	ARE	Thu, Jun 20, 2002	47.00	47.53	47.00	47.20
1114	NYSE	ARE	Wed, Jun 19, 2002	47.05	47.40	46.44	46.95
1113	NYSE	ARE	Tue, Jun 18, 2002	47.44	47.44	46.74	46.95
1112	NYSE	ARE	Mon, Jun 17, 2002	47.30	47.55	46.87	47.20
1111	NYSE	ARE	Fri, Jun 14, 2002	46.58	47.05	46.40	47.05
1110	NYSE	ARE	Thu, Jun 13, 2002	46.75	47.00	46.35	46.55
1109	NYSE	ARE	Wed, Jun 12, 2002	46.75	46.81	46.50	46.70
1108	NYSE	ARE	Tue, Jun 11, 2002	46.75	46.83	46.55	46.68
1107	NYSE	ARE	Mon, Jun 10, 2002	47.02	47.30	46.52	46.75
1106	NYSE	ARE	Fri, Jun 7, 2002	47.25	47.40	46.50	46.92
1105	NYSE	ARE	Thu, Jun 6, 2002	46.95	47.52	46.95	47.15
1104	NYSE	ARE	Wed, Jun 5, 2002	46.83	47.22	46.77	46.84
1103	NYSE	ARE	Tue, Jun 4, 2002	46.60	47.00	46.48	46.82
1102	NYSE	ARE	Mon, Jun 3, 2002	46.30	46.68	46.28	46.51
1101	NYSE	ARE	Fri, May 31, 2002	46.75	47.27	46.50	46.50
1100	NYSE	ARE	Thu, May 30, 2002	46.32	47.07	46.32	46.70
1099	NYSE	ARE	Wed, May 29, 2002	45.70	46.40	45.70	46.32
1098	NYSE	ARE	Tue, May 28, 2002	45.00	45.53	45.00	45.45
1097	NYSE	ARE	Fri, May 24, 2002	45.50	45.60	45.15	45.15
1096	NYSE	ARE	Thu, May 23, 2002	44.60	45.63	44.50	45.45
1095	NYSE	ARE	Wed, May 22, 2002	44.50	44.57	44.45	44.54
1094	NYSE	ARE	Tue, May 21, 2002	44.60	44.68	44.50	44.50
1093	NYSE	ARE	Mon, May 20, 2002	44.69	44.73	44.45	44.50
1092	NYSE	ARE	Fri, May 17, 2002	44.60	44.74	43.78	44.69
1091	NYSE	ARE	Thu, May 16, 2002	44.90	44.90	44.25	44.70
1090	NYSE	ARE	Wed, May 15, 2002	44.79	45.15	44.70	44.98
1089	NYSE	ARE	Tue, May 14, 2002	44.99	45.09	44.45	44.99
1088	NYSE	ARE	Mon, May 13, 2002	43.94	45.00	43.94	44.99
1087	NYSE	ARE	Fri, May 10, 2002	44.00	44.00	43.55	43.88
1086	NYSE	ARE	Thu, May 9, 2002	44.83	44.83	43.70	44.14
1085	NYSE	ARE	Wed, May 8, 2002	45.90	45.91	44.95	45.08
1084	NYSE	ARE	Tue, May 7, 2002	46.40	46.40	45.98	45.99
1083	NYSE	ARE	Mon, May 6, 2002	46.50	46.77	46.30	46.40
1082	NYSE	ARE	Fri, May 3, 2002	45.83	46.41	45.80	46.41
1081	NYSE	ARE	Thu, May 2, 2002	45.75	45.98	45.75	45.89
1080	NYSE	ARE	Wed, May 1, 2002	45.70	45.86	45.10	45.80
1079	NYSE	ARE	Tue, Apr 30, 2002	44.20	45.70	44.20	45.70
1078	NYSE	ARE	Mon, Apr 29, 2002	44.20	44.25	44.06	44.20
1077	NYSE	ARE	Fri, Apr 26, 2002	44.30	44.50	44.05	44.18
1076	NYSE	ARE	Thu, Apr 25, 2002	44.05	44.57	43.95	44.24
1075	NYSE	ARE	Wed, Apr 24, 2002	44.11	44.61	43.99	44.05
1074	NYSE	ARE	Tue, Apr 23, 2002	44.50	44.51	44.05	44.07
1073	NYSE	ARE	Mon, Apr 22, 2002	45.05	45.05	43.92	44.65
1072	NYSE	ARE	Fri, Apr 19, 2002	45.50	45.75	45.09	45.09
1071	NYSE	ARE	Thu, Apr 18, 2002	44.77	45.37	44.77	45.36
1070	NYSE	ARE	Wed, Apr 17, 2002	45.50	45.90	44.70	44.74
1069	NYSE	ARE	Tue, Apr 16, 2002	45.20	46.10	45.20	45.70
1068	NYSE	ARE	Mon, Apr 15, 2002	46.95	46.98	45.39	45.42
1067	NYSE	ARE	Fri, Apr 12, 2002	45.96	46.89	45.96	46.80
1066	NYSE	ARE	Thu, Apr 11, 2002	46.50	46.70	45.92	45.92
1065	NYSE	ARE	Wed, Apr 10, 2002	45.75	46.70	45.70	46.58
1064	NYSE	ARE	Tue, Apr 9, 2002	45.28	46.09	45.28	45.75
1063	NYSE	ARE	Mon, Apr 8, 2002	44.90	45.38	44.75	45.05
1062	NYSE	ARE	Fri, Apr 5, 2002	44.48	44.98	44.47	44.87
1061	NYSE	ARE	Thu, Apr 4, 2002	44.13	44.58	44.01	44.47
1060	NYSE	ARE	Wed, Apr 3, 2002	44.37	44.37	43.92	44.03
1059	NYSE	ARE	Tue, Apr 2, 2002	44.95	44.95	44.80	44.80
1058	NYSE	ARE	Mon, Apr 1, 2002	44.85	45.14	44.75	44.93
1057	NYSE	ARE	Thu, Mar 28, 2002	44.20	44.60	44.20	44.60
1056	NYSE	ARE	Wed, Mar 27, 2002	44.10	44.58	43.91	44.18
1055	NYSE	ARE	Tue, Mar 26, 2002	43.70	44.15	43.70	44.15
1054	NYSE	ARE	Mon, Mar 25, 2002	44.20	44.20	43.70	43.84
1053	NYSE	ARE	Fri, Mar 22, 2002	44.05	44.70	43.92	44.37
1052	NYSE	ARE	Thu, Mar 21, 2002	43.20	43.89	43.05	43.88
1051	NYSE	ARE	Wed, Mar 20, 2002	43.75	43.75	43.20	43.30
1050	NYSE	ARE	Tue, Mar 19, 2002	43.15	43.53	42.95	43.52
1049	NYSE	ARE	Mon, Mar 18, 2002	43.50	43.50	43.00	43.24
1048	NYSE	ARE	Fri, Mar 15, 2002	42.75	43.50	42.75	43.50
1047	NYSE	ARE	Thu, Mar 14, 2002	42.60	43.00	42.55	43.00
1046	NYSE	ARE	Wed, Mar 13, 2002	42.18	42.49	42.11	42.49
1045	NYSE	ARE	Tue, Mar 12, 2002	42.14	42.31	42.03	42.18
1044	NYSE	ARE	Mon, Mar 11, 2002	42.35	42.35	42.02	42.34
1043	NYSE	ARE	Fri, Mar 8, 2002	42.30	42.50	42.24	42.35
1042	NYSE	ARE	Thu, Mar 7, 2002	42.20	42.42	42.15	42.30
1041	NYSE	ARE	Wed, Mar 6, 2002	41.80	42.21	41.80	42.10
1040	NYSE	ARE	Tue, Mar 5, 2002	42.00	42.20	41.90	41.98
1039	NYSE	ARE	Mon, Mar 4, 2002	41.85	42.15	41.76	42.15
1038	NYSE	ARE	Fri, Mar 1, 2002	41.25	41.81	41.10	41.81
1037	NYSE	ARE	Thu, Feb 28, 2002	41.60	41.60	40.83	41.35
1036	NYSE	ARE	Wed, Feb 27, 2002	41.40	41.67	41.26	41.67
1035	NYSE	ARE	Tue, Feb 26, 2002	41.70	41.70	41.04	41.28
1034	NYSE	ARE	Mon, Feb 25, 2002	41.70	41.74	41.26	41.53
1033	NYSE	ARE	Fri, Feb 22, 2002	40.90	41.85	40.85	41.65
1032	NYSE	ARE	Thu, Feb 21, 2002	41.85	41.85	40.80	40.80
1031	NYSE	ARE	Wed, Feb 20, 2002	41.57	41.75	41.24	41.75
1030	NYSE	ARE	Tue, Feb 19, 2002	41.50	41.80	41.45	41.67
1029	NYSE	ARE	Fri, Feb 15, 2002	40.95	41.65	40.95	41.42
1028	NYSE	ARE	Thu, Feb 14, 2002	40.98	41.13	40.80	40.80
1027	NYSE	ARE	Wed, Feb 13, 2002	40.50	41.00	40.50	40.95
1026	NYSE	ARE	Tue, Feb 12, 2002	39.98	40.40	39.98	40.40
1025	NYSE	ARE	Mon, Feb 11, 2002	40.15	40.30	39.95	39.98
1024	NYSE	ARE	Fri, Feb 8, 2002	39.80	40.27	39.80	40.07
1023	NYSE	ARE	Thu, Feb 7, 2002	40.30	40.33	39.84	39.84
1022	NYSE	ARE	Wed, Feb 6, 2002	40.50	40.50	40.09	40.25
1021	NYSE	ARE	Tue, Feb 5, 2002	40.40	40.78	40.26	40.65
1020	NYSE	ARE	Mon, Feb 4, 2002	40.59	40.69	40.07	40.30
1019	NYSE	ARE	Fri, Feb 1, 2002	40.50	40.70	40.05	40.59
1018	NYSE	ARE	Thu, Jan 31, 2002	40.15	40.50	39.82	40.45
1017	NYSE	ARE	Wed, Jan 30, 2002	39.50	40.26	39.50	40.26
1016	NYSE	ARE	Tue, Jan 29, 2002	39.60	39.70	39.43	39.51
1015	NYSE	ARE	Mon, Jan 28, 2002	39.95	39.98	39.40	39.63
1014	NYSE	ARE	Fri, Jan 25, 2002	40.00	40.05	39.91	39.92
1013	NYSE	ARE	Thu, Jan 24, 2002	40.55	40.55	40.00	40.00
1012	NYSE	ARE	Wed, Jan 23, 2002	40.80	40.87	40.40	40.41
1011	NYSE	ARE	Tue, Jan 22, 2002	40.90	40.95	40.63	40.76
1010	NYSE	ARE	Fri, Jan 18, 2002	41.25	41.25	40.90	40.95
1009	NYSE	ARE	Thu, Jan 17, 2002	41.25	41.25	41.10	41.20
1008	NYSE	ARE	Wed, Jan 16, 2002	41.00	41.40	40.95	41.30
1007	NYSE	ARE	Tue, Jan 15, 2002	41.00	41.25	40.77	41.10
1006	NYSE	ARE	Mon, Jan 14, 2002	40.25	41.60	40.25	41.60
1005	NYSE	ARE	Fri, Jan 11, 2002	40.19	40.40	40.15	40.20
1004	NYSE	ARE	Thu, Jan 10, 2002	40.85	40.85	40.10	40.19
1003	NYSE	ARE	Wed, Jan 9, 2002	41.09	41.30	40.86	40.87
1002	NYSE	ARE	Tue, Jan 8, 2002	41.10	41.17	40.99	41.08
1001	NYSE	ARE	Mon, Jan 7, 2002	41.68	41.69	41.00	41.05
1000	NYSE	ARE	Fri, Jan 4, 2002	41.05	41.86	40.85	41.62
999	NYSE	ARE	Thu, Jan 3, 2002	40.95	41.35	40.95	41.15
998	NYSE	ARE	Wed, Jan 2, 2002	40.85	40.90	40.20	40.89
997	NYSE	ARE	Mon, Dec 31, 2001	41.90	41.90	41.10	41.10
996	NYSE	ARE	Fri, Dec 28, 2001	41.60	41.82	41.45	41.80
995	NYSE	ARE	Thu, Dec 27, 2001	41.50	41.63	41.30	41.50
994	NYSE	ARE	Wed, Dec 26, 2001	40.80	41.40	40.80	41.35
993	NYSE	ARE	Mon, Dec 24, 2001	40.60	40.68	40.34	40.68
992	NYSE	ARE	Fri, Dec 21, 2001	40.35	40.50	40.18	40.50
991	NYSE	ARE	Thu, Dec 20, 2001	41.05	41.05	40.60	40.60
990	NYSE	ARE	Wed, Dec 19, 2001	41.60	41.60	41.00	41.06
989	NYSE	ARE	Tue, Dec 18, 2001	41.45	41.70	41.30	41.49
988	NYSE	ARE	Mon, Dec 17, 2001	41.10	41.41	41.10	41.37
987	NYSE	ARE	Fri, Dec 14, 2001	41.00	41.35	40.96	41.05
986	NYSE	ARE	Thu, Dec 13, 2001	41.25	41.35	41.00	41.00
985	NYSE	ARE	Wed, Dec 12, 2001	41.40	41.45	40.80	41.10
984	NYSE	ARE	Tue, Dec 11, 2001	41.20	41.45	41.03	41.25
983	NYSE	ARE	Mon, Dec 10, 2001	41.60	41.60	40.91	41.10
982	NYSE	ARE	Fri, Dec 7, 2001	41.50	41.50	41.47	41.50
981	NYSE	ARE	Thu, Dec 6, 2001	41.39	41.50	41.36	41.50
980	NYSE	ARE	Wed, Dec 5, 2001	41.30	41.45	41.30	41.38
979	NYSE	ARE	Tue, Dec 4, 2001	41.25	41.25	41.11	41.20
978	NYSE	ARE	Mon, Dec 3, 2001	41.48	41.48	41.20	41.30
977	NYSE	ARE	Fri, Nov 30, 2001	41.45	41.50	41.23	41.48
976	NYSE	ARE	Thu, Nov 29, 2001	41.20	41.50	41.20	41.50
975	NYSE	ARE	Wed, Nov 28, 2001	41.45	41.45	41.06	41.20
974	NYSE	ARE	Tue, Nov 27, 2001	41.20	41.55	41.00	41.45
973	NYSE	ARE	Mon, Nov 26, 2001	41.49	41.49	41.11	41.28
972	NYSE	ARE	Fri, Nov 23, 2001	41.54	41.54	41.48	41.49
971	NYSE	ARE	Wed, Nov 21, 2001	41.25	41.50	41.25	41.44
970	NYSE	ARE	Tue, Nov 20, 2001	41.25	41.50	41.25	41.39
969	NYSE	ARE	Mon, Nov 19, 2001	41.15	41.39	40.99	41.19
968	NYSE	ARE	Fri, Nov 16, 2001	41.11	41.38	41.10	41.22
967	NYSE	ARE	Thu, Nov 15, 2001	41.05	41.40	41.05	41.10
966	NYSE	ARE	Wed, Nov 14, 2001	40.40	41.10	40.40	41.08
965	NYSE	ARE	Tue, Nov 13, 2001	39.42	40.41	39.40	40.29
964	NYSE	ARE	Mon, Nov 12, 2001	39.00	39.90	38.55	39.41
963	NYSE	ARE	Fri, Nov 9, 2001	39.28	39.37	38.99	39.10
962	NYSE	ARE	Thu, Nov 8, 2001	39.40	39.71	39.10	39.28
961	NYSE	ARE	Wed, Nov 7, 2001	39.70	39.75	39.33	39.50
960	NYSE	ARE	Tue, Nov 6, 2001	39.47	39.70	39.36	39.68
959	NYSE	ARE	Mon, Nov 5, 2001	39.40	39.58	39.25	39.46
958	NYSE	ARE	Fri, Nov 2, 2001	39.70	39.80	39.33	39.50
957	NYSE	ARE	Thu, Nov 1, 2001	40.10	40.10	39.56	39.75
956	NYSE	ARE	Wed, Oct 31, 2001	38.10	40.40	38.09	40.20
955	NYSE	ARE	Tue, Oct 30, 2001	37.65	38.09	37.54	38.09
954	NYSE	ARE	Mon, Oct 29, 2001	37.70	38.05	37.50	37.79
953	NYSE	ARE	Fri, Oct 26, 2001	37.85	38.04	37.49	37.65
952	NYSE	ARE	Thu, Oct 25, 2001	38.03	38.30	37.70	37.85
951	NYSE	ARE	Wed, Oct 24, 2001	39.27	39.27	37.93	37.93
950	NYSE	ARE	Tue, Oct 23, 2001	39.75	39.88	39.15	39.15
949	NYSE	ARE	Mon, Oct 22, 2001	39.90	39.91	39.46	39.67
948	NYSE	ARE	Fri, Oct 19, 2001	40.15	40.18	39.57	39.98
947	NYSE	ARE	Thu, Oct 18, 2001	40.50	40.55	39.84	40.02
946	NYSE	ARE	Wed, Oct 17, 2001	40.85	41.00	40.23	40.44
945	NYSE	ARE	Tue, Oct 16, 2001	40.90	41.00	40.77	40.95
944	NYSE	ARE	Mon, Oct 15, 2001	41.00	41.01	40.30	40.70
943	NYSE	ARE	Fri, Oct 12, 2001	40.30	41.05	39.76	41.00
942	NYSE	ARE	Thu, Oct 11, 2001	40.40	41.10	39.85	40.50
941	NYSE	ARE	Wed, Oct 10, 2001	40.25	41.00	39.25	40.25
940	NYSE	ARE	Tue, Oct 9, 2001	39.28	42.00	39.25	40.40
939	NYSE	ARE	Mon, Oct 8, 2001	37.40	39.30	37.35	39.30
938	NYSE	ARE	Fri, Oct 5, 2001	38.20	38.20	37.39	37.40
937	NYSE	ARE	Thu, Oct 4, 2001	39.55	39.85	38.19	38.20
936	NYSE	ARE	Wed, Oct 3, 2001	39.29	40.10	39.05	39.60
935	NYSE	ARE	Tue, Oct 2, 2001	40.55	40.65	39.75	39.75
934	NYSE	ARE	Mon, Oct 1, 2001	39.46	40.55	39.01	40.55
933	NYSE	ARE	Fri, Sep 28, 2001	38.70	39.65	38.70	39.45
932	NYSE	ARE	Thu, Sep 27, 2001	38.25	38.73	38.00	38.70
931	NYSE	ARE	Wed, Sep 26, 2001	39.80	40.06	38.25	38.25
930	NYSE	ARE	Tue, Sep 25, 2001	39.38	39.70	39.19	39.70
929	NYSE	ARE	Mon, Sep 24, 2001	38.85	39.99	38.85	39.37
928	NYSE	ARE	Fri, Sep 21, 2001	38.90	39.12	38.60	38.85
927	NYSE	ARE	Thu, Sep 20, 2001	38.25	38.90	37.99	38.80
926	NYSE	ARE	Wed, Sep 19, 2001	37.46	38.25	37.41	38.00
925	NYSE	ARE	Tue, Sep 18, 2001	37.89	37.89	37.00	37.36
924	NYSE	ARE	Mon, Sep 17, 2001	38.55	38.60	37.89	37.89
923	NYSE	ARE	Mon, Sep 10, 2001	38.19	38.50	38.15	38.50
922	NYSE	ARE	Fri, Sep 7, 2001	38.64	38.64	38.19	38.34
921	NYSE	ARE	Thu, Sep 6, 2001	39.04	39.04	38.57	38.84
920	NYSE	ARE	Wed, Sep 5, 2001	39.20	39.24	38.90	38.99
919	NYSE	ARE	Tue, Sep 4, 2001	40.09	40.09	39.40	39.40
918	NYSE	ARE	Fri, Aug 31, 2001	40.26	40.44	39.99	39.99
917	NYSE	ARE	Thu, Aug 30, 2001	40.77	40.77	40.27	40.36
916	NYSE	ARE	Wed, Aug 29, 2001	41.10	41.10	40.50	40.72
915	NYSE	ARE	Tue, Aug 28, 2001	41.02	41.22	41.00	41.08
914	NYSE	ARE	Mon, Aug 27, 2001	41.13	41.33	41.00	41.12
913	NYSE	ARE	Fri, Aug 24, 2001	41.10	41.28	41.00	41.28
912	NYSE	ARE	Thu, Aug 23, 2001	41.50	41.50	41.04	41.14
911	NYSE	ARE	Wed, Aug 22, 2001	41.93	41.93	41.50	41.50
910	NYSE	ARE	Tue, Aug 21, 2001	41.67	41.95	41.67	41.93
909	NYSE	ARE	Mon, Aug 20, 2001	41.34	41.85	41.24	41.61
908	NYSE	ARE	Fri, Aug 17, 2001	41.00	41.46	40.93	41.36
907	NYSE	ARE	Thu, Aug 16, 2001	40.83	41.05	40.83	41.00
906	NYSE	ARE	Wed, Aug 15, 2001	40.58	40.99	40.58	40.83
905	NYSE	ARE	Tue, Aug 14, 2001	39.99	40.77	39.99	40.38
904	NYSE	ARE	Mon, Aug 13, 2001	39.90	40.05	39.90	39.99
903	NYSE	ARE	Fri, Aug 10, 2001	39.94	39.94	39.80	39.85
902	NYSE	ARE	Thu, Aug 9, 2001	39.62	39.90	39.47	39.84
901	NYSE	ARE	Wed, Aug 8, 2001	39.78	39.85	39.55	39.72
900	NYSE	ARE	Tue, Aug 7, 2001	39.61	39.90	39.60	39.78
899	NYSE	ARE	Mon, Aug 6, 2001	39.85	39.95	39.65	39.70
898	NYSE	ARE	Fri, Aug 3, 2001	39.80	39.85	39.49	39.75
897	NYSE	ARE	Thu, Aug 2, 2001	39.85	39.93	39.41	39.60
896	NYSE	ARE	Wed, Aug 1, 2001	39.30	39.95	39.30	39.85
895	NYSE	ARE	Tue, Jul 31, 2001	39.35	39.80	39.30	39.30
894	NYSE	ARE	Mon, Jul 30, 2001	39.28	39.40	39.11	39.40
893	NYSE	ARE	Fri, Jul 27, 2001	39.38	39.40	39.18	39.38
892	NYSE	ARE	Thu, Jul 26, 2001	39.25	39.40	39.25	39.40
891	NYSE	ARE	Wed, Jul 25, 2001	39.20	39.30	39.15	39.30
890	NYSE	ARE	Tue, Jul 24, 2001	39.32	39.32	39.15	39.16
889	NYSE	ARE	Mon, Jul 23, 2001	39.20	39.39	39.10	39.22
888	NYSE	ARE	Fri, Jul 20, 2001	39.16	39.39	39.16	39.30
887	NYSE	ARE	Thu, Jul 19, 2001	39.26	39.40	39.00	39.06
886	NYSE	ARE	Wed, Jul 18, 2001	39.50	39.73	39.25	39.25
885	NYSE	ARE	Tue, Jul 17, 2001	39.33	39.59	39.33	39.45
884	NYSE	ARE	Mon, Jul 16, 2001	39.62	39.79	39.18	39.18
883	NYSE	ARE	Fri, Jul 13, 2001	39.50	39.80	39.50	39.73
882	NYSE	ARE	Thu, Jul 12, 2001	39.21	39.50	39.21	39.50
881	NYSE	ARE	Wed, Jul 11, 2001	39.13	39.28	39.00	39.20
880	NYSE	ARE	Tue, Jul 10, 2001	38.67	39.20	38.67	39.03
879	NYSE	ARE	Mon, Jul 9, 2001	38.66	38.87	38.50	38.87
878	NYSE	ARE	Fri, Jul 6, 2001	38.96	38.96	38.29	38.56
877	NYSE	ARE	Thu, Jul 5, 2001	38.73	39.00	38.60	38.86
876	NYSE	ARE	Tue, Jul 3, 2001	38.89	38.89	38.65	38.83
875	NYSE	ARE	Mon, Jul 2, 2001	39.70	39.70	38.95	39.25
874	NYSE	ARE	Fri, Jun 29, 2001	38.85	39.80	38.85	39.80
873	NYSE	ARE	Thu, Jun 28, 2001	38.25	39.10	38.25	38.70
872	NYSE	ARE	Wed, Jun 27, 2001	37.75	38.48	37.74	38.25
871	NYSE	ARE	Tue, Jun 26, 2001	37.37	37.95	36.90	37.85
870	NYSE	ARE	Mon, Jun 25, 2001	37.00	37.58	36.90	37.32
869	NYSE	ARE	Fri, Jun 22, 2001	37.25	37.25	36.90	36.90
868	NYSE	ARE	Thu, Jun 21, 2001	37.28	37.35	37.16	37.35
867	NYSE	ARE	Wed, Jun 20, 2001	36.06	37.28	36.05	37.18
866	NYSE	ARE	Tue, Jun 19, 2001	36.00	36.25	35.86	36.06
865	NYSE	ARE	Mon, Jun 18, 2001	37.13	37.13	36.46	36.49
864	NYSE	ARE	Fri, Jun 15, 2001	38.45	38.49	37.00	37.13
863	NYSE	ARE	Thu, Jun 14, 2001	38.40	38.50	38.18	38.46
862	NYSE	ARE	Wed, Jun 13, 2001	37.93	38.25	37.88	38.12
861	NYSE	ARE	Tue, Jun 12, 2001	36.80	38.00	36.80	37.95
860	NYSE	ARE	Mon, Jun 11, 2001	36.81	36.97	36.71	36.80
859	NYSE	ARE	Fri, Jun 8, 2001	36.60	36.85	36.25	36.71
858	NYSE	ARE	Thu, Jun 7, 2001	36.79	37.00	36.50	36.50
857	NYSE	ARE	Wed, Jun 6, 2001	37.01	37.05	36.62	36.69
856	NYSE	ARE	Tue, Jun 5, 2001	36.99	37.04	36.92	37.02
855	NYSE	ARE	Mon, Jun 4, 2001	37.03	37.08	36.75	36.98
854	NYSE	ARE	Fri, Jun 1, 2001	36.51	37.13	36.49	37.13
853	NYSE	ARE	Thu, May 31, 2001	37.30	37.40	36.41	36.41
852	NYSE	ARE	Wed, May 30, 2001	37.44	37.44	37.11	37.20
851	NYSE	ARE	Tue, May 29, 2001	37.45	37.55	37.15	37.43
850	NYSE	ARE	Fri, May 25, 2001	37.30	37.50	37.00	37.35
849	NYSE	ARE	Thu, May 24, 2001	38.07	38.07	37.00	37.28
848	NYSE	ARE	Wed, May 23, 2001	38.35	38.39	37.95	38.07
847	NYSE	ARE	Tue, May 22, 2001	38.40	38.40	38.00	38.30
846	NYSE	ARE	Mon, May 21, 2001	38.00	38.30	37.90	38.30
845	NYSE	ARE	Fri, May 18, 2001	38.00	38.07	37.90	37.91
844	NYSE	ARE	Thu, May 17, 2001	37.58	38.20	37.58	38.07
843	NYSE	ARE	Wed, May 16, 2001	37.15	37.78	37.15	37.58
842	NYSE	ARE	Tue, May 15, 2001	37.21	37.25	36.75	37.15
841	NYSE	ARE	Mon, May 14, 2001	36.95	37.31	36.70	37.31
840	NYSE	ARE	Fri, May 11, 2001	37.50	37.94	36.77	36.85
839	NYSE	ARE	Thu, May 10, 2001	37.75	38.05	37.75	38.00
838	NYSE	ARE	Wed, May 9, 2001	37.56	37.75	37.56	37.75
837	NYSE	ARE	Tue, May 8, 2001	37.10	37.55	37.10	37.53
836	NYSE	ARE	Mon, May 7, 2001	37.20	37.33	36.85	37.00
835	NYSE	ARE	Fri, May 4, 2001	37.61	37.78	37.30	37.30
834	NYSE	ARE	Thu, May 3, 2001	36.90	37.52	36.70	37.52
833	NYSE	ARE	Wed, May 2, 2001	37.15	37.40	36.48	37.00
832	NYSE	ARE	Tue, May 1, 2001	37.22	37.46	37.11	37.25
831	NYSE	ARE	Mon, Apr 30, 2001	37.04	37.61	37.00	37.12
830	NYSE	ARE	Fri, Apr 27, 2001	37.32	37.32	36.89	37.00
829	NYSE	ARE	Thu, Apr 26, 2001	37.20	37.20	37.07	37.07
828	NYSE	ARE	Wed, Apr 25, 2001	36.79	37.06	36.64	37.00
827	NYSE	ARE	Tue, Apr 24, 2001	37.10	37.20	36.60	36.77
826	NYSE	ARE	Mon, Apr 23, 2001	37.21	37.49	36.81	37.00
825	NYSE	ARE	Fri, Apr 20, 2001	37.60	37.73	37.11	37.11
824	NYSE	ARE	Thu, Apr 19, 2001	37.73	37.85	37.00	37.85
823	NYSE	ARE	Wed, Apr 18, 2001	37.95	37.99	37.72	37.73
822	NYSE	ARE	Tue, Apr 17, 2001	37.95	38.00	37.84	37.95
821	NYSE	ARE	Mon, Apr 16, 2001	37.80	37.99	37.80	37.95
820	NYSE	ARE	Thu, Apr 12, 2001	37.59	37.80	37.52	37.80
819	NYSE	ARE	Wed, Apr 11, 2001	37.99	37.99	37.49	37.59
818	NYSE	ARE	Tue, Apr 10, 2001	37.79	38.19	37.79	37.99
817	NYSE	ARE	Mon, Apr 9, 2001	37.29	37.83	37.29	37.80
816	NYSE	ARE	Fri, Apr 6, 2001	37.75	37.79	37.29	37.29
815	NYSE	ARE	Thu, Apr 5, 2001	37.60	37.92	37.60	37.80
814	NYSE	ARE	Wed, Apr 4, 2001	37.29	37.70	37.29	37.40
813	NYSE	ARE	Tue, Apr 3, 2001	37.68	37.68	37.40	37.50
812	NYSE	ARE	Mon, Apr 2, 2001	37.85	37.95	37.65	37.68
811	NYSE	ARE	Fri, Mar 30, 2001	37.25	37.75	37.19	37.75
810	NYSE	ARE	Thu, Mar 29, 2001	37.20	37.39	37.05	37.20
809	NYSE	ARE	Wed, Mar 28, 2001	36.58	37.20	36.50	37.20
808	NYSE	ARE	Tue, Mar 27, 2001	36.67	36.71	36.36	36.68
807	NYSE	ARE	Mon, Mar 26, 2001	36.65	36.68	36.11	36.57
806	NYSE	ARE	Fri, Mar 23, 2001	36.06	36.85	35.95	36.75
805	NYSE	ARE	Thu, Mar 22, 2001	35.95	36.12	35.40	36.11
804	NYSE	ARE	Wed, Mar 21, 2001	36.30	36.30	36.00	36.00
803	NYSE	ARE	Tue, Mar 20, 2001	36.45	36.50	36.20	36.20
802	NYSE	ARE	Mon, Mar 19, 2001	36.55	36.56	36.33	36.50
801	NYSE	ARE	Fri, Mar 16, 2001	37.00	37.33	36.78	36.80
800	NYSE	ARE	Thu, Mar 15, 2001	37.22	37.22	37.00	37.00
799	NYSE	ARE	Wed, Mar 14, 2001	37.27	37.88	37.27	37.32
798	NYSE	ARE	Tue, Mar 13, 2001	37.47	37.47	37.11	37.26
797	NYSE	ARE	Mon, Mar 12, 2001	37.46	37.95	37.40	37.47
796	NYSE	ARE	Fri, Mar 9, 2001	37.67	37.67	37.18	37.56
795	NYSE	ARE	Thu, Mar 8, 2001	37.98	38.00	37.76	37.76
794	NYSE	ARE	Wed, Mar 7, 2001	38.00	38.10	37.74	37.98
793	NYSE	ARE	Tue, Mar 6, 2001	37.71	38.04	37.62	37.97
792	NYSE	ARE	Mon, Mar 5, 2001	37.99	38.00	37.81	37.81
791	NYSE	ARE	Fri, Mar 2, 2001	38.00	38.00	37.80	37.90
790	NYSE	ARE	Thu, Mar 1, 2001	37.87	38.00	37.77	37.94
789	NYSE	ARE	Wed, Feb 28, 2001	37.90	38.02	37.60	37.97
788	NYSE	ARE	Tue, Feb 27, 2001	38.10	38.17	37.83	37.90
787	NYSE	ARE	Mon, Feb 26, 2001	38.00	38.09	38.00	38.00
786	NYSE	ARE	Fri, Feb 23, 2001	37.05	38.00	37.05	38.00
785	NYSE	ARE	Thu, Feb 22, 2001	37.00	37.10	36.76	37.10
784	NYSE	ARE	Wed, Feb 21, 2001	37.20	37.20	36.95	36.95
783	NYSE	ARE	Tue, Feb 20, 2001	37.35	37.48	37.13	37.13
782	NYSE	ARE	Fri, Feb 16, 2001	37.22	37.46	37.19	37.35
781	NYSE	ARE	Thu, Feb 15, 2001	36.77	37.40	36.77	37.22
780	NYSE	ARE	Wed, Feb 14, 2001	37.27	37.30	36.67	36.72
779	NYSE	ARE	Tue, Feb 13, 2001	37.40	37.60	37.15	37.17
778	NYSE	ARE	Mon, Feb 12, 2001	36.71	37.52	36.71	37.40
777	NYSE	ARE	Fri, Feb 9, 2001	35.99	36.75	35.99	36.71
776	NYSE	ARE	Thu, Feb 8, 2001	36.00	36.09	35.96	35.98
775	NYSE	ARE	Wed, Feb 7, 2001	35.80	36.15	35.80	36.00
774	NYSE	ARE	Tue, Feb 6, 2001	35.70	35.80	35.61	35.70
773	NYSE	ARE	Mon, Feb 5, 2001	35.75	35.88	35.75	35.75
772	NYSE	ARE	Fri, Feb 2, 2001	35.75	35.85	35.75	35.75
771	NYSE	ARE	Thu, Feb 1, 2001	36.00	36.00	35.70	35.70
770	NYSE	ARE	Wed, Jan 31, 2001	35.50	36.01	35.50	35.90
769	NYSE	ARE	Tue, Jan 30, 2001	36.15	36.20	35.50	35.54
768	NYSE	ARE	Mon, Jan 29, 2001	35.88	36.24	35.88	36.05
767	NYSE	ARE	Fri, Jan 26, 2001	36.06	36.06	35.75	35.88
766	NYSE	ARE	Thu, Jan 25, 2001	36.50	36.50	36.13	36.19
765	NYSE	ARE	Wed, Jan 24, 2001	36.75	36.81	36.50	36.56
764	NYSE	ARE	Tue, Jan 23, 2001	36.63	37.06	36.63	36.75
763	NYSE	ARE	Mon, Jan 22, 2001	37.00	37.00	36.56	36.56
762	NYSE	ARE	Fri, Jan 19, 2001	37.00	37.25	36.88	37.00
761	NYSE	ARE	Thu, Jan 18, 2001	37.69	37.69	37.06	37.06
760	NYSE	ARE	Wed, Jan 17, 2001	37.81	37.88	37.75	37.81
759	NYSE	ARE	Tue, Jan 16, 2001	37.63	37.81	37.31	37.75
758	NYSE	ARE	Fri, Jan 12, 2001	37.81	37.88	37.63	37.63
757	NYSE	ARE	Thu, Jan 11, 2001	37.81	38.00	37.75	37.94
756	NYSE	ARE	Wed, Jan 10, 2001	37.75	38.13	37.75	37.94
755	NYSE	ARE	Tue, Jan 9, 2001	37.94	38.00	37.75	37.88
754	NYSE	ARE	Mon, Jan 8, 2001	37.81	38.19	37.81	37.94
753	NYSE	ARE	Fri, Jan 5, 2001	38.06	38.06	37.06	37.94
752	NYSE	ARE	Thu, Jan 4, 2001	37.31	38.75	37.25	38.19
751	NYSE	ARE	Wed, Jan 3, 2001	36.56	37.56	36.56	37.19
750	NYSE	ARE	Tue, Jan 2, 2001	36.88	36.88	36.56	36.56
749	NYSE	ARE	Fri, Dec 29, 2000	38.38	38.50	37.19	37.19
748	NYSE	ARE	Thu, Dec 28, 2000	38.44	38.50	38.44	38.44
747	NYSE	ARE	Wed, Dec 27, 2000	38.38	38.56	38.38	38.44
746	NYSE	ARE	Tue, Dec 26, 2000	38.38	38.50	38.25	38.38
745	NYSE	ARE	Fri, Dec 22, 2000	38.38	38.50	37.88	38.38
744	NYSE	ARE	Thu, Dec 21, 2000	36.25	38.50	35.31	38.50
743	NYSE	ARE	Wed, Dec 20, 2000	36.63	36.63	36.25	36.31
742	NYSE	ARE	Tue, Dec 19, 2000	36.69	36.69	36.56	36.56
741	NYSE	ARE	Mon, Dec 18, 2000	36.25	36.63	36.25	36.63
740	NYSE	ARE	Fri, Dec 15, 2000	35.88	36.31	35.75	36.31
739	NYSE	ARE	Thu, Dec 14, 2000	36.06	36.06	35.38	36.00
738	NYSE	ARE	Wed, Dec 13, 2000	36.25	36.25	35.88	36.06
737	NYSE	ARE	Tue, Dec 12, 2000	36.06	36.31	35.94	36.25
736	NYSE	ARE	Mon, Dec 11, 2000	36.56	36.56	35.88	35.94
735	NYSE	ARE	Fri, Dec 8, 2000	36.25	36.56	36.25	36.44
734	NYSE	ARE	Thu, Dec 7, 2000	36.00	36.31	36.00	36.25
733	NYSE	ARE	Wed, Dec 6, 2000	36.56	36.75	35.94	36.00
732	NYSE	ARE	Tue, Dec 5, 2000	36.31	36.81	36.31	36.69
731	NYSE	ARE	Mon, Dec 4, 2000	36.44	36.44	36.25	36.25
730	NYSE	ARE	Fri, Dec 1, 2000	36.50	36.88	36.44	36.44
729	NYSE	ARE	Thu, Nov 30, 2000	36.13	36.50	35.75	36.50
728	NYSE	ARE	Wed, Nov 29, 2000	36.00	36.13	35.88	36.13
727	NYSE	ARE	Tue, Nov 28, 2000	36.00	36.06	35.81	36.00
726	NYSE	ARE	Mon, Nov 27, 2000	36.00	36.19	36.00	36.00
725	NYSE	ARE	Fri, Nov 24, 2000	35.94	36.00	35.88	35.94
724	NYSE	ARE	Wed, Nov 22, 2000	35.94	35.94	35.81	35.94
723	NYSE	ARE	Tue, Nov 21, 2000	35.50	36.00	35.50	35.88
722	NYSE	ARE	Mon, Nov 20, 2000	35.69	35.88	35.63	35.75
721	NYSE	ARE	Fri, Nov 17, 2000	35.56	35.75	35.38	35.56
720	NYSE	ARE	Thu, Nov 16, 2000	35.38	35.50	35.38	35.44
719	NYSE	ARE	Wed, Nov 15, 2000	35.19	35.44	35.00	35.38
718	NYSE	ARE	Tue, Nov 14, 2000	35.50	35.50	34.94	34.94
717	NYSE	ARE	Mon, Nov 13, 2000	35.06	35.50	35.00	35.50
716	NYSE	ARE	Fri, Nov 10, 2000	35.75	35.75	35.00	35.06
715	NYSE	ARE	Thu, Nov 9, 2000	34.38	36.00	34.13	35.75
714	NYSE	ARE	Wed, Nov 8, 2000	34.00	34.50	34.00	34.50
713	NYSE	ARE	Tue, Nov 7, 2000	33.50	33.88	33.50	33.88
712	NYSE	ARE	Mon, Nov 6, 2000	33.69	33.81	33.44	33.50
711	NYSE	ARE	Fri, Nov 3, 2000	33.94	33.94	33.50	33.50
710	NYSE	ARE	Thu, Nov 2, 2000	33.63	33.94	33.50	33.94
709	NYSE	ARE	Wed, Nov 1, 2000	33.88	33.94	33.50	33.63
708	NYSE	ARE	Tue, Oct 31, 2000	33.44	33.88	33.38	33.88
707	NYSE	ARE	Mon, Oct 30, 2000	33.50	33.50	33.38	33.50
706	NYSE	ARE	Fri, Oct 27, 2000	33.56	33.56	33.44	33.50
705	NYSE	ARE	Thu, Oct 26, 2000	33.56	33.63	33.13	33.44
704	NYSE	ARE	Wed, Oct 25, 2000	33.50	33.81	33.38	33.44
703	NYSE	ARE	Tue, Oct 24, 2000	33.25	33.56	33.25	33.50
702	NYSE	ARE	Mon, Oct 23, 2000	33.69	33.69	33.13	33.19
701	NYSE	ARE	Fri, Oct 20, 2000	33.69	33.81	33.50	33.75
700	NYSE	ARE	Thu, Oct 19, 2000	33.56	33.81	33.56	33.63
699	NYSE	ARE	Wed, Oct 18, 2000	33.31	33.63	33.13	33.50
698	NYSE	ARE	Tue, Oct 17, 2000	33.44	33.44	33.13	33.38
697	NYSE	ARE	Mon, Oct 16, 2000	33.56	33.63	33.31	33.38
696	NYSE	ARE	Fri, Oct 13, 2000	34.06	34.06	33.44	33.50
695	NYSE	ARE	Thu, Oct 12, 2000	35.00	35.19	34.00	34.19
694	NYSE	ARE	Wed, Oct 11, 2000	35.00	35.31	35.00	35.06
693	NYSE	ARE	Tue, Oct 10, 2000	35.13	35.13	34.81	35.00
692	NYSE	ARE	Mon, Oct 9, 2000	35.13	35.25	35.00	35.19
691	NYSE	ARE	Fri, Oct 6, 2000	34.88	35.06	34.81	35.06
690	NYSE	ARE	Thu, Oct 5, 2000	34.81	34.88	34.44	34.75
689	NYSE	ARE	Wed, Oct 4, 2000	34.13	35.13	34.13	34.75
688	NYSE	ARE	Tue, Oct 3, 2000	34.19	34.50	34.00	34.06
687	NYSE	ARE	Mon, Oct 2, 2000	34.56	34.63	34.19	34.25
686	NYSE	ARE	Fri, Sep 29, 2000	34.13	34.44	34.13	34.31
685	NYSE	ARE	Thu, Sep 28, 2000	32.81	34.00	32.81	34.00
684	NYSE	ARE	Wed, Sep 27, 2000	31.88	32.88	31.88	32.88
683	NYSE	ARE	Tue, Sep 26, 2000	32.13	32.19	31.50	31.69
682	NYSE	ARE	Mon, Sep 25, 2000	32.19	32.31	31.94	31.94
681	NYSE	ARE	Fri, Sep 22, 2000	33.50	33.50	32.00	32.19
680	NYSE	ARE	Thu, Sep 21, 2000	33.56	33.63	33.50	33.50
679	NYSE	ARE	Wed, Sep 20, 2000	33.50	33.69	33.50	33.56
678	NYSE	ARE	Tue, Sep 19, 2000	34.00	34.00	33.63	33.63
677	NYSE	ARE	Mon, Sep 18, 2000	34.25	34.25	34.00	34.00
676	NYSE	ARE	Fri, Sep 15, 2000	34.25	34.38	34.25	34.38
675	NYSE	ARE	Thu, Sep 14, 2000	34.56	34.69	34.25	34.31
674	NYSE	ARE	Wed, Sep 13, 2000	34.63	34.75	34.50	34.56
673	NYSE	ARE	Tue, Sep 12, 2000	35.00	35.00	34.50	34.75
672	NYSE	ARE	Mon, Sep 11, 2000	34.94	35.81	34.94	35.75
671	NYSE	ARE	Fri, Sep 8, 2000	34.63	35.00	34.56	34.94
670	NYSE	ARE	Thu, Sep 7, 2000	34.81	34.81	34.56	34.69
669	NYSE	ARE	Wed, Sep 6, 2000	34.31	34.75	34.31	34.69
668	NYSE	ARE	Tue, Sep 5, 2000	34.56	34.56	34.31	34.44
667	NYSE	ARE	Fri, Sep 1, 2000	34.88	34.88	34.50	34.56
666	NYSE	ARE	Thu, Aug 31, 2000	34.69	35.00	34.38	35.00
665	NYSE	ARE	Wed, Aug 30, 2000	34.69	34.75	34.56	34.69
664	NYSE	ARE	Tue, Aug 29, 2000	34.75	34.75	34.50	34.69
663	NYSE	ARE	Mon, Aug 28, 2000	34.75	34.88	34.69	34.75
662	NYSE	ARE	Fri, Aug 25, 2000	35.25	35.25	34.69	34.75
661	NYSE	ARE	Thu, Aug 24, 2000	35.75	35.75	35.25	35.31
660	NYSE	ARE	Wed, Aug 23, 2000	36.06	36.06	35.75	35.75
659	NYSE	ARE	Tue, Aug 22, 2000	36.50	36.50	36.13	36.13
658	NYSE	ARE	Mon, Aug 21, 2000	36.81	36.81	36.50	36.50
657	NYSE	ARE	Fri, Aug 18, 2000	36.69	36.88	36.63	36.81
656	NYSE	ARE	Thu, Aug 17, 2000	36.81	36.88	36.75	36.88
655	NYSE	ARE	Wed, Aug 16, 2000	36.69	36.69	36.56	36.69
654	NYSE	ARE	Tue, Aug 15, 2000	36.81	36.88	36.69	36.69
653	NYSE	ARE	Mon, Aug 14, 2000	37.00	37.00	36.81	36.94
652	NYSE	ARE	Fri, Aug 11, 2000	36.81	37.13	36.75	36.94
651	NYSE	ARE	Thu, Aug 10, 2000	36.63	37.06	36.63	36.81
650	NYSE	ARE	Wed, Aug 9, 2000	36.44	36.56	36.13	36.56
649	NYSE	ARE	Tue, Aug 8, 2000	36.19	36.44	36.19	36.44
648	NYSE	ARE	Mon, Aug 7, 2000	35.81	36.19	35.81	36.13
647	NYSE	ARE	Fri, Aug 4, 2000	36.38	36.38	35.44	35.69
646	NYSE	ARE	Thu, Aug 3, 2000	36.50	36.50	36.38	36.50
645	NYSE	ARE	Wed, Aug 2, 2000	36.13	36.44	35.88	36.44
644	NYSE	ARE	Tue, Aug 1, 2000	35.81	36.13	35.81	36.13
643	NYSE	ARE	Mon, Jul 31, 2000	35.31	35.81	35.31	35.81
642	NYSE	ARE	Fri, Jul 28, 2000	35.19	35.38	35.19	35.25
641	NYSE	ARE	Thu, Jul 27, 2000	34.88	35.31	34.81	35.19
640	NYSE	ARE	Wed, Jul 26, 2000	34.13	34.81	34.06	34.81
639	NYSE	ARE	Tue, Jul 25, 2000	34.06	34.19	34.06	34.06
638	NYSE	ARE	Mon, Jul 24, 2000	34.13	34.13	34.06	34.06
637	NYSE	ARE	Fri, Jul 21, 2000	34.44	34.50	34.25	34.50
636	NYSE	ARE	Thu, Jul 20, 2000	34.31	34.44	33.94	34.44
635	NYSE	ARE	Wed, Jul 19, 2000	34.63	34.63	34.13	34.25
634	NYSE	ARE	Tue, Jul 18, 2000	35.25	35.25	34.69	34.75
633	NYSE	ARE	Mon, Jul 17, 2000	35.38	35.38	34.94	35.31
632	NYSE	ARE	Fri, Jul 14, 2000	35.25	35.44	35.13	35.44
631	NYSE	ARE	Thu, Jul 13, 2000	35.00	35.13	34.63	35.13
630	NYSE	ARE	Wed, Jul 12, 2000	34.94	35.06	34.63	35.06
629	NYSE	ARE	Tue, Jul 11, 2000	34.88	34.88	34.69	34.88
628	NYSE	ARE	Mon, Jul 10, 2000	35.13	35.13	34.81	34.81
627	NYSE	ARE	Fri, Jul 7, 2000	35.38	35.38	34.81	35.00
626	NYSE	ARE	Thu, Jul 6, 2000	34.63	35.31	34.63	35.31
625	NYSE	ARE	Wed, Jul 5, 2000	34.50	34.88	34.50	34.81
624	NYSE	ARE	Mon, Jul 3, 2000	34.31	34.50	34.31	34.50
623	NYSE	ARE	Fri, Jun 30, 2000	34.19	34.50	34.00	34.30
622	NYSE	ARE	Thu, Jun 29, 2000	34.69	34.81	34.50	34.50
621	NYSE	ARE	Wed, Jun 28, 2000	34.63	34.81	34.63	34.81
620	NYSE	ARE	Tue, Jun 27, 2000	34.38	34.75	34.25	34.56
619	NYSE	ARE	Mon, Jun 26, 2000	34.50	34.50	33.88	34.25
618	NYSE	ARE	Fri, Jun 23, 2000	34.69	34.69	34.44	34.50
617	NYSE	ARE	Thu, Jun 22, 2000	34.56	34.88	34.56	34.63
616	NYSE	ARE	Wed, Jun 21, 2000	34.50	34.75	34.50	34.56
615	NYSE	ARE	Tue, Jun 20, 2000	34.25	34.44	34.25	34.44
614	NYSE	ARE	Mon, Jun 19, 2000	34.06	34.25	34.00	34.25
613	NYSE	ARE	Fri, Jun 16, 2000	34.44	34.44	33.63	33.94
612	NYSE	ARE	Thu, Jun 15, 2000	34.38	34.44	33.69	34.44
611	NYSE	ARE	Wed, Jun 14, 2000	34.38	34.44	34.00	34.31
610	NYSE	ARE	Tue, Jun 13, 2000	34.19	34.25	33.88	34.25
609	NYSE	ARE	Mon, Jun 12, 2000	34.00	34.31	34.00	34.25
608	NYSE	ARE	Fri, Jun 9, 2000	34.00	34.13	34.00	34.13
607	NYSE	ARE	Thu, Jun 8, 2000	33.94	34.31	33.75	34.13
606	NYSE	ARE	Wed, Jun 7, 2000	34.19	34.25	33.75	33.88
605	NYSE	ARE	Tue, Jun 6, 2000	33.56	34.25	33.56	34.25
604	NYSE	ARE	Mon, Jun 5, 2000	33.31	33.56	33.31	33.56
603	NYSE	ARE	Fri, Jun 2, 2000	33.13	33.38	32.94	33.38
602	NYSE	ARE	Thu, Jun 1, 2000	33.81	33.88	33.00	33.00
601	NYSE	ARE	Wed, May 31, 2000	34.00	34.13	33.75	33.81
600	NYSE	ARE	Tue, May 30, 2000	33.56	34.00	33.50	34.00
599	NYSE	ARE	Fri, May 26, 2000	33.50	33.56	33.19	33.56
598	NYSE	ARE	Thu, May 25, 2000	33.56	33.56	33.50	33.50
597	NYSE	ARE	Wed, May 24, 2000	34.25	34.25	33.38	33.50
596	NYSE	ARE	Tue, May 23, 2000	34.56	34.56	34.13	34.13
595	NYSE	ARE	Mon, May 22, 2000	34.56	34.56	34.00	34.56
594	NYSE	ARE	Fri, May 19, 2000	34.50	34.63	34.38	34.56
593	NYSE	ARE	Thu, May 18, 2000	34.81	34.81	34.50	34.56
592	NYSE	ARE	Wed, May 17, 2000	34.50	34.56	34.44	34.56
591	NYSE	ARE	Tue, May 16, 2000	34.50	34.56	34.38	34.50
590	NYSE	ARE	Mon, May 15, 2000	33.94	34.50	33.88	34.50
589	NYSE	ARE	Fri, May 12, 2000	33.13	33.88	33.06	33.69
588	NYSE	ARE	Thu, May 11, 2000	33.44	34.06	33.44	34.06
587	NYSE	ARE	Wed, May 10, 2000	33.50	33.50	33.06	33.50
586	NYSE	ARE	Tue, May 9, 2000	32.94	33.50	32.94	33.50
585	NYSE	ARE	Mon, May 8, 2000	33.25	33.25	32.94	32.94
584	NYSE	ARE	Fri, May 5, 2000	32.75	33.19	32.75	33.19
583	NYSE	ARE	Thu, May 4, 2000	32.75	32.88	32.38	32.75
582	NYSE	ARE	Wed, May 3, 2000	33.25	33.31	32.69	32.69
581	NYSE	ARE	Tue, May 2, 2000	32.50	33.25	32.50	33.25
580	NYSE	ARE	Mon, May 1, 2000	32.13	32.38	32.00	32.38
579	NYSE	ARE	Fri, Apr 28, 2000	32.00	32.00	31.75	32.00
578	NYSE	ARE	Thu, Apr 27, 2000	31.63	32.00	31.63	31.94
577	NYSE	ARE	Wed, Apr 26, 2000	31.94	32.00	31.44	31.63
576	NYSE	ARE	Tue, Apr 25, 2000	32.00	32.00	31.75	31.88
575	NYSE	ARE	Mon, Apr 24, 2000	31.94	31.94	31.81	31.94
574	NYSE	ARE	Thu, Apr 20, 2000	31.94	32.00	31.88	31.94
573	NYSE	ARE	Wed, Apr 19, 2000	31.88	31.94	31.81	31.94
572	NYSE	ARE	Tue, Apr 18, 2000	32.06	32.06	31.56	31.88
571	NYSE	ARE	Mon, Apr 17, 2000	32.13	32.13	31.88	32.00
570	NYSE	ARE	Fri, Apr 14, 2000	32.06	32.06	31.75	32.00
569	NYSE	ARE	Thu, Apr 13, 2000	32.00	32.13	31.81	32.00
568	NYSE	ARE	Wed, Apr 12, 2000	31.38	31.88	31.31	31.75
567	NYSE	ARE	Tue, Apr 11, 2000	31.50	31.56	31.44	31.50
566	NYSE	ARE	Mon, Apr 10, 2000	31.06	31.50	31.00	31.50
565	NYSE	ARE	Fri, Apr 7, 2000	30.94	31.06	30.94	31.06
564	NYSE	ARE	Thu, Apr 6, 2000	30.44	30.81	30.44	30.81
563	NYSE	ARE	Wed, Apr 5, 2000	30.31	30.38	30.00	30.31
562	NYSE	ARE	Tue, Apr 4, 2000	30.19	30.63	30.19	30.63
561	NYSE	ARE	Mon, Apr 3, 2000	30.25	30.25	30.06	30.25
560	NYSE	ARE	Fri, Mar 31, 2000	30.31	30.44	30.00	30.00
559	NYSE	ARE	Thu, Mar 30, 2000	31.06	31.06	30.50	30.75
558	NYSE	ARE	Wed, Mar 29, 2000	31.38	31.44	30.94	30.94
557	NYSE	ARE	Tue, Mar 28, 2000	31.75	31.75	31.25	31.25
556	NYSE	ARE	Mon, Mar 27, 2000	31.69	32.00	31.69	31.88
555	NYSE	ARE	Fri, Mar 24, 2000	31.50	31.81	31.50	31.63
554	NYSE	ARE	Thu, Mar 23, 2000	31.13	31.63	31.00	31.56
553	NYSE	ARE	Wed, Mar 22, 2000	30.81	31.13	30.81	31.13
552	NYSE	ARE	Tue, Mar 21, 2000	30.81	30.88	30.56	30.88
551	NYSE	ARE	Mon, Mar 20, 2000	30.69	30.88	30.63	30.81
550	NYSE	ARE	Fri, Mar 17, 2000	30.75	30.94	30.69	30.75
549	NYSE	ARE	Thu, Mar 16, 2000	30.94	30.94	30.69	30.88
548	NYSE	ARE	Wed, Mar 15, 2000	30.63	31.00	30.50	30.75
547	NYSE	ARE	Tue, Mar 14, 2000	30.25	30.81	30.25	30.63
546	NYSE	ARE	Mon, Mar 13, 2000	30.19	30.25	30.06	30.19
545	NYSE	ARE	Fri, Mar 10, 2000	30.25	30.25	29.88	30.13
544	NYSE	ARE	Thu, Mar 9, 2000	30.00	30.44	30.00	30.38
543	NYSE	ARE	Wed, Mar 8, 2000	29.63	30.06	29.63	30.06
542	NYSE	ARE	Tue, Mar 7, 2000	30.06	30.06	29.63	29.63
541	NYSE	ARE	Mon, Mar 6, 2000	30.19	30.19	29.88	30.06
540	NYSE	ARE	Fri, Mar 3, 2000	29.88	30.31	29.88	30.19
539	NYSE	ARE	Thu, Mar 2, 2000	30.38	30.38	29.88	30.00
538	NYSE	ARE	Wed, Mar 1, 2000	30.44	30.69	30.00	30.63
537	NYSE	ARE	Tue, Feb 29, 2000	30.25	30.63	30.19	30.56
536	NYSE	ARE	Mon, Feb 28, 2000	29.38	29.88	29.38	29.75
535	NYSE	ARE	Fri, Feb 25, 2000	29.69	29.75	29.31	29.38
534	NYSE	ARE	Thu, Feb 24, 2000	29.88	29.88	29.44	29.50
533	NYSE	ARE	Wed, Feb 23, 2000	29.69	29.88	29.44	29.88
532	NYSE	ARE	Tue, Feb 22, 2000	29.81	29.81	29.50	29.75
531	NYSE	ARE	Fri, Feb 18, 2000	29.88	30.19	29.69	29.81
530	NYSE	ARE	Thu, Feb 17, 2000	29.19	29.50	29.13	29.31
529	NYSE	ARE	Wed, Feb 16, 2000	29.31	29.38	29.00	29.19
528	NYSE	ARE	Tue, Feb 15, 2000	29.75	29.88	29.63	29.69
527	NYSE	ARE	Mon, Feb 14, 2000	29.25	29.63	29.19	29.63
526	NYSE	ARE	Fri, Feb 11, 2000	29.19	29.44	29.00	29.13
525	NYSE	ARE	Thu, Feb 10, 2000	29.19	29.38	29.19	29.25
524	NYSE	ARE	Wed, Feb 9, 2000	29.00	29.13	29.00	29.13
523	NYSE	ARE	Tue, Feb 8, 2000	29.44	29.44	29.13	29.19
522	NYSE	ARE	Mon, Feb 7, 2000	29.56	29.56	29.44	29.44
521	NYSE	ARE	Fri, Feb 4, 2000	29.69	29.69	29.50	29.56
520	NYSE	ARE	Thu, Feb 3, 2000	29.88	29.88	29.50	29.50
519	NYSE	ARE	Wed, Feb 2, 2000	29.81	29.94	29.75	29.81
518	NYSE	ARE	Tue, Feb 1, 2000	29.56	29.75	29.56	29.75
517	NYSE	ARE	Mon, Jan 31, 2000	29.63	29.69	29.50	29.50
516	NYSE	ARE	Fri, Jan 28, 2000	30.13	30.19	29.50	29.56
515	NYSE	ARE	Thu, Jan 27, 2000	29.75	30.19	29.56	30.06
514	NYSE	ARE	Wed, Jan 26, 2000	29.88	30.25	29.63	29.69
513	NYSE	ARE	Tue, Jan 25, 2000	30.00	30.00	29.88	29.94
512	NYSE	ARE	Mon, Jan 24, 2000	30.19	30.25	30.00	30.00
511	NYSE	ARE	Fri, Jan 21, 2000	30.13	30.19	30.06	30.13
510	NYSE	ARE	Thu, Jan 20, 2000	30.13	30.38	30.13	30.25
509	NYSE	ARE	Wed, Jan 19, 2000	30.63	30.63	30.19	30.25
508	NYSE	ARE	Tue, Jan 18, 2000	30.31	30.38	30.00	30.38
507	NYSE	ARE	Fri, Jan 14, 2000	30.25	30.38	30.13	30.31
506	NYSE	ARE	Thu, Jan 13, 2000	30.00	30.13	29.50	30.13
505	NYSE	ARE	Wed, Jan 12, 2000	30.38	30.38	29.81	30.00
504	NYSE	ARE	Tue, Jan 11, 2000	30.44	30.44	30.25	30.44
503	NYSE	ARE	Mon, Jan 10, 2000	30.13	30.50	30.00	30.38
502	NYSE	ARE	Fri, Jan 7, 2000	29.38	30.00	29.38	30.00
501	NYSE	ARE	Thu, Jan 6, 2000	29.88	29.88	29.38	29.44
500	NYSE	ARE	Wed, Jan 5, 2000	30.50	30.56	30.00	30.00
499	NYSE	ARE	Tue, Jan 4, 2000	31.13	31.13	30.50	30.56
498	NYSE	ARE	Mon, Jan 3, 2000	31.81	31.81	31.25	31.25
497	NYSE	ARE	Fri, Dec 31, 1999	31.44	31.94	31.44	31.81
496	NYSE	ARE	Thu, Dec 30, 1999	30.75	32.00	30.75	32.00
495	NYSE	ARE	Wed, Dec 29, 1999	30.00	31.13	30.00	30.81
494	NYSE	ARE	Tue, Dec 28, 1999	29.13	30.00	29.00	30.00
493	NYSE	ARE	Mon, Dec 27, 1999	29.00	29.13	28.88	29.13
492	NYSE	ARE	Thu, Dec 23, 1999	29.13	29.13	28.63	28.88
491	NYSE	ARE	Wed, Dec 22, 1999	28.88	29.19	28.81	29.00
490	NYSE	ARE	Tue, Dec 21, 1999	28.81	29.00	28.56	28.69
489	NYSE	ARE	Mon, Dec 20, 1999	29.06	29.13	28.69	28.69
488	NYSE	ARE	Fri, Dec 17, 1999	27.88	29.00	27.88	29.00
487	NYSE	ARE	Thu, Dec 16, 1999	28.81	28.81	28.00	28.25
486	NYSE	ARE	Wed, Dec 15, 1999	28.69	28.75	28.56	28.69
485	NYSE	ARE	Tue, Dec 14, 1999	28.94	28.94	28.44	28.56
484	NYSE	ARE	Mon, Dec 13, 1999	29.38	29.50	28.81	28.81
483	NYSE	ARE	Fri, Dec 10, 1999	29.56	29.69	29.13	29.13
482	NYSE	ARE	Thu, Dec 9, 1999	29.50	29.50	29.19	29.31
481	NYSE	ARE	Wed, Dec 8, 1999	29.25	29.63	29.19	29.63
480	NYSE	ARE	Tue, Dec 7, 1999	29.13	29.19	29.06	29.13
479	NYSE	ARE	Mon, Dec 6, 1999	29.38	29.50	29.00	29.06
478	NYSE	ARE	Fri, Dec 3, 1999	29.56	29.69	29.31	29.31
477	NYSE	ARE	Thu, Dec 2, 1999	29.69	29.81	29.25	29.44
476	NYSE	ARE	Wed, Dec 1, 1999	29.31	29.81	29.31	29.56
475	NYSE	ARE	Tue, Nov 30, 1999	28.94	29.56	28.75	29.31
474	NYSE	ARE	Mon, Nov 29, 1999	29.13	29.25	28.88	29.00
473	NYSE	ARE	Fri, Nov 26, 1999	29.63	29.69	29.25	29.25
472	NYSE	ARE	Wed, Nov 24, 1999	29.81	29.94	29.44	29.50
471	NYSE	ARE	Tue, Nov 23, 1999	30.06	30.06	29.63	29.81
470	NYSE	ARE	Mon, Nov 22, 1999	30.13	30.25	29.94	30.00
469	NYSE	ARE	Fri, Nov 19, 1999	30.25	30.25	29.63	29.88
468	NYSE	ARE	Thu, Nov 18, 1999	29.69	29.94	29.31	29.94
467	NYSE	ARE	Wed, Nov 17, 1999	29.56	29.69	29.50	29.63
466	NYSE	ARE	Tue, Nov 16, 1999	29.81	29.94	29.63	29.63
465	NYSE	ARE	Mon, Nov 15, 1999	29.94	30.00	29.50	29.75
464	NYSE	ARE	Fri, Nov 12, 1999	29.63	30.00	29.56	30.00
463	NYSE	ARE	Thu, Nov 11, 1999	29.69	29.94	29.50	29.63
462	NYSE	ARE	Wed, Nov 10, 1999	29.81	30.00	29.56	29.56
461	NYSE	ARE	Tue, Nov 9, 1999	30.00	30.00	29.63	29.94
460	NYSE	ARE	Mon, Nov 8, 1999	29.94	30.13	29.94	30.00
459	NYSE	ARE	Fri, Nov 5, 1999	30.19	30.50	29.69	29.88
458	NYSE	ARE	Thu, Nov 4, 1999	30.25	30.44	29.88	30.00
457	NYSE	ARE	Wed, Nov 3, 1999	29.63	30.38	29.63	30.38
456	NYSE	ARE	Tue, Nov 2, 1999	29.06	29.56	29.06	29.50
455	NYSE	ARE	Mon, Nov 1, 1999	28.88	29.13	28.38	29.13
454	NYSE	ARE	Fri, Oct 29, 1999	28.69	28.94	28.56	28.75
453	NYSE	ARE	Thu, Oct 28, 1999	28.69	28.81	28.50	28.56
452	NYSE	ARE	Wed, Oct 27, 1999	27.94	28.56	27.75	28.56
451	NYSE	ARE	Tue, Oct 26, 1999	28.13	28.25	27.88	27.88
450	NYSE	ARE	Mon, Oct 25, 1999	28.94	29.06	28.25	28.25
449	NYSE	ARE	Fri, Oct 22, 1999	29.00	29.13	28.81	28.81
448	NYSE	ARE	Thu, Oct 21, 1999	29.13	29.13	28.56	28.88
447	NYSE	ARE	Wed, Oct 20, 1999	28.56	29.25	28.56	29.25
446	NYSE	ARE	Tue, Oct 19, 1999	28.19	28.63	28.19	28.44
445	NYSE	ARE	Mon, Oct 18, 1999	28.25	28.31	28.06	28.31
444	NYSE	ARE	Fri, Oct 15, 1999	28.69	28.69	28.38	28.38
443	NYSE	ARE	Thu, Oct 14, 1999	28.63	28.75	28.63	28.63
442	NYSE	ARE	Wed, Oct 13, 1999	29.31	29.31	28.56	28.63
441	NYSE	ARE	Tue, Oct 12, 1999	29.63	29.63	29.31	29.44
440	NYSE	ARE	Mon, Oct 11, 1999	29.38	29.94	29.31	29.75
439	NYSE	ARE	Fri, Oct 8, 1999	29.44	29.44	29.38	29.44
438	NYSE	ARE	Thu, Oct 7, 1999	29.56	29.56	29.25	29.50
437	NYSE	ARE	Wed, Oct 6, 1999	29.63	29.75	29.56	29.69
436	NYSE	ARE	Tue, Oct 5, 1999	29.75	29.75	29.25	29.63
435	NYSE	ARE	Mon, Oct 4, 1999	29.56	29.75	29.50	29.75
434	NYSE	ARE	Fri, Oct 1, 1999	28.94	29.63	28.94	29.63
433	NYSE	ARE	Thu, Sep 30, 1999	29.56	29.56	29.19	29.44
432	NYSE	ARE	Wed, Sep 29, 1999	30.00	30.00	29.44	29.69
431	NYSE	ARE	Tue, Sep 28, 1999	29.94	30.00	29.81	29.94
430	NYSE	ARE	Mon, Sep 27, 1999	30.00	30.06	29.75	30.00
429	NYSE	ARE	Fri, Sep 24, 1999	30.00	30.00	29.25	29.94
428	NYSE	ARE	Thu, Sep 23, 1999	30.31	30.38	29.94	29.94
427	NYSE	ARE	Wed, Sep 22, 1999	30.19	30.25	30.06	30.06
426	NYSE	ARE	Tue, Sep 21, 1999	30.38	30.44	30.25	30.25
425	NYSE	ARE	Mon, Sep 20, 1999	30.50	30.50	30.44	30.50
424	NYSE	ARE	Fri, Sep 17, 1999	30.50	30.56	30.38	30.38
423	NYSE	ARE	Thu, Sep 16, 1999	30.63	30.63	30.56	30.56
422	NYSE	ARE	Wed, Sep 15, 1999	30.94	31.00	30.38	30.69
421	NYSE	ARE	Tue, Sep 14, 1999	30.63	31.13	30.63	31.13
420	NYSE	ARE	Mon, Sep 13, 1999	31.13	31.13	30.75	30.75
419	NYSE	ARE	Fri, Sep 10, 1999	31.06	31.13	31.06	31.13
418	NYSE	ARE	Thu, Sep 9, 1999	31.31	31.31	30.88	30.94
417	NYSE	ARE	Wed, Sep 8, 1999	31.00	31.13	30.88	31.13
416	NYSE	ARE	Tue, Sep 7, 1999	30.44	30.94	30.31	30.94
415	NYSE	ARE	Fri, Sep 3, 1999	29.75	30.31	29.75	30.31
414	NYSE	ARE	Thu, Sep 2, 1999	29.69	29.88	29.19	29.88
413	NYSE	ARE	Wed, Sep 1, 1999	29.44	29.81	29.44	29.81
412	NYSE	ARE	Tue, Aug 31, 1999	29.56	29.56	29.25	29.31
411	NYSE	ARE	Mon, Aug 30, 1999	29.44	29.63	29.19	29.63
410	NYSE	ARE	Fri, Aug 27, 1999	29.63	29.63	29.25	29.56
409	NYSE	ARE	Thu, Aug 26, 1999	29.56	29.63	29.56	29.63
408	NYSE	ARE	Wed, Aug 25, 1999	29.25	29.44	29.25	29.44
407	NYSE	ARE	Tue, Aug 24, 1999	29.44	29.50	29.25	29.31
406	NYSE	ARE	Mon, Aug 23, 1999	29.25	29.56	29.25	29.44
405	NYSE	ARE	Fri, Aug 20, 1999	29.25	29.38	29.19	29.31
404	NYSE	ARE	Thu, Aug 19, 1999	29.13	29.25	29.13	29.25
403	NYSE	ARE	Wed, Aug 18, 1999	29.56	29.56	29.13	29.13
402	NYSE	ARE	Tue, Aug 17, 1999	29.38	29.56	29.38	29.56
401	NYSE	ARE	Mon, Aug 16, 1999	29.69	29.69	29.38	29.44
400	NYSE	ARE	Fri, Aug 13, 1999	29.75	30.06	29.75	29.81
399	NYSE	ARE	Thu, Aug 12, 1999	29.50	29.81	29.50	29.75
398	NYSE	ARE	Wed, Aug 11, 1999	29.19	29.44	29.13	29.44
397	NYSE	ARE	Tue, Aug 10, 1999	29.25	29.38	28.88	29.25
396	NYSE	ARE	Mon, Aug 9, 1999	30.06	30.06	29.06	29.31
395	NYSE	ARE	Fri, Aug 6, 1999	30.06	30.44	30.06	30.25
394	NYSE	ARE	Thu, Aug 5, 1999	29.63	30.19	29.44	30.19
393	NYSE	ARE	Wed, Aug 4, 1999	30.19	30.19	29.63	29.69
392	NYSE	ARE	Tue, Aug 3, 1999	30.25	30.56	30.13	30.25
391	NYSE	ARE	Mon, Aug 2, 1999	29.81	30.63	29.69	30.31
390	NYSE	ARE	Fri, Jul 30, 1999	30.00	30.00	29.81	29.88
389	NYSE	ARE	Thu, Jul 29, 1999	30.13	30.13	30.06	30.06
388	NYSE	ARE	Wed, Jul 28, 1999	30.38	30.50	30.13	30.13
387	NYSE	ARE	Tue, Jul 27, 1999	30.31	30.31	30.13	30.31
386	NYSE	ARE	Mon, Jul 26, 1999	30.75	30.75	30.19	30.25
385	NYSE	ARE	Fri, Jul 23, 1999	30.50	30.94	30.50	30.69
384	NYSE	ARE	Thu, Jul 22, 1999	30.94	30.94	30.38	30.44
383	NYSE	ARE	Wed, Jul 21, 1999	31.13	31.25	30.94	30.94
382	NYSE	ARE	Tue, Jul 20, 1999	30.25	31.00	30.25	31.00
381	NYSE	ARE	Mon, Jul 19, 1999	30.88	30.94	30.06	30.31
380	NYSE	ARE	Fri, Jul 16, 1999	30.88	31.06	30.75	30.88
379	NYSE	ARE	Thu, Jul 15, 1999	30.88	30.94	30.63	30.94
378	NYSE	ARE	Wed, Jul 14, 1999	30.25	30.81	30.13	30.81
377	NYSE	ARE	Tue, Jul 13, 1999	31.00	31.00	30.19	30.31
376	NYSE	ARE	Mon, Jul 12, 1999	30.88	31.19	30.88	31.19
375	NYSE	ARE	Fri, Jul 9, 1999	30.63	30.75	30.50	30.75
374	NYSE	ARE	Thu, Jul 8, 1999	31.00	31.06	30.56	30.63
373	NYSE	ARE	Wed, Jul 7, 1999	31.38	31.44	31.00	31.00
372	NYSE	ARE	Tue, Jul 6, 1999	31.25	31.25	31.00	31.00
371	NYSE	ARE	Fri, Jul 2, 1999	30.69	31.25	30.69	31.19
370	NYSE	ARE	Thu, Jul 1, 1999	31.19	31.19	30.56	30.56
369	NYSE	ARE	Wed, Jun 30, 1999	31.88	33.00	31.25	31.25
368	NYSE	ARE	Tue, Jun 29, 1999	32.00	32.25	32.00	32.19
367	NYSE	ARE	Mon, Jun 28, 1999	31.25	32.81	31.25	32.25
366	NYSE	ARE	Fri, Jun 25, 1999	32.06	32.13	31.06	31.25
365	NYSE	ARE	Thu, Jun 24, 1999	31.25	32.31	31.25	32.25
364	NYSE	ARE	Wed, Jun 23, 1999	30.69	31.38	30.69	31.19
363	NYSE	ARE	Tue, Jun 22, 1999	31.00	31.19	30.44	30.56
362	NYSE	ARE	Mon, Jun 21, 1999	31.19	31.19	30.81	31.00
361	NYSE	ARE	Fri, Jun 18, 1999	31.75	31.75	31.25	31.31
360	NYSE	ARE	Thu, Jun 17, 1999	32.06	32.06	31.56	31.63
359	NYSE	ARE	Wed, Jun 16, 1999	31.94	32.00	31.81	31.94
358	NYSE	ARE	Tue, Jun 15, 1999	31.44	31.69	31.31	31.69
357	NYSE	ARE	Mon, Jun 14, 1999	31.94	31.94	31.50	31.50
356	NYSE	ARE	Fri, Jun 11, 1999	32.19	32.31	31.75	31.94
355	NYSE	ARE	Thu, Jun 10, 1999	32.19	32.25	31.75	32.06
354	NYSE	ARE	Wed, Jun 9, 1999	32.06	32.31	32.00	32.31
353	NYSE	ARE	Tue, Jun 8, 1999	32.19	32.19	31.44	32.19
352	NYSE	ARE	Mon, Jun 7, 1999	32.50	32.50	32.13	32.19
351	NYSE	ARE	Fri, Jun 4, 1999	32.13	32.63	32.13	32.50
350	NYSE	ARE	Thu, Jun 3, 1999	32.00	32.31	32.00	32.31
349	NYSE	ARE	Wed, Jun 2, 1999	32.19	32.44	32.00	32.13
348	NYSE	ARE	Tue, Jun 1, 1999	31.56	32.50	30.88	32.25
347	NYSE	ARE	Fri, May 28, 1999	30.44	31.63	30.44	31.63
346	NYSE	ARE	Thu, May 27, 1999	30.75	30.75	30.44	30.44
345	NYSE	ARE	Wed, May 26, 1999	30.69	30.75	30.69	30.69
344	NYSE	ARE	Tue, May 25, 1999	30.81	30.94	30.69	30.81
343	NYSE	ARE	Mon, May 24, 1999	31.63	31.69	30.94	30.94
342	NYSE	ARE	Fri, May 21, 1999	31.25	31.63	31.25	31.63
341	NYSE	ARE	Thu, May 20, 1999	30.44	31.25	30.44	31.13
340	NYSE	ARE	Wed, May 19, 1999	30.50	30.56	30.31	30.44
339	NYSE	ARE	Tue, May 18, 1999	30.69	30.69	30.44	30.56
338	NYSE	ARE	Mon, May 17, 1999	30.56	30.69	30.50	30.56
337	NYSE	ARE	Fri, May 14, 1999	30.50	30.63	30.38	30.63
336	NYSE	ARE	Thu, May 13, 1999	30.50	30.94	30.44	30.50
335	NYSE	ARE	Wed, May 12, 1999	30.63	30.75	30.25	30.50
334	NYSE	ARE	Tue, May 11, 1999	29.13	30.75	29.13	30.63
333	NYSE	ARE	Mon, May 10, 1999	28.44	29.25	28.44	29.25
332	NYSE	ARE	Fri, May 7, 1999	27.94	28.50	27.94	28.50
331	NYSE	ARE	Thu, May 6, 1999	28.06	28.19	28.00	28.00
330	NYSE	ARE	Wed, May 5, 1999	28.06	28.19	28.00	28.19
329	NYSE	ARE	Tue, May 4, 1999	28.13	28.38	28.06	28.13
328	NYSE	ARE	Mon, May 3, 1999	28.06	28.06	27.56	28.06
327	NYSE	ARE	Fri, Apr 30, 1999	28.00	28.19	27.81	28.19
326	NYSE	ARE	Thu, Apr 29, 1999	27.56	28.19	27.56	28.00
325	NYSE	ARE	Wed, Apr 28, 1999	27.88	28.13	27.25	27.56
324	NYSE	ARE	Tue, Apr 27, 1999	27.69	28.00	27.56	28.00
323	NYSE	ARE	Mon, Apr 26, 1999	27.94	28.19	27.56	27.56
322	NYSE	ARE	Fri, Apr 23, 1999	27.94	28.25	27.56	28.06
321	NYSE	ARE	Thu, Apr 22, 1999	27.63	27.75	27.44	27.75
320	NYSE	ARE	Wed, Apr 21, 1999	27.56	28.13	27.56	27.56
319	NYSE	ARE	Tue, Apr 20, 1999	27.06	28.00	27.00	27.50
318	NYSE	ARE	Mon, Apr 19, 1999	27.00	27.38	26.88	26.94
317	NYSE	ARE	Fri, Apr 16, 1999	26.75	27.50	26.63	26.94
316	NYSE	ARE	Thu, Apr 15, 1999	27.63	27.75	26.50	26.56
315	NYSE	ARE	Wed, Apr 14, 1999	26.25	27.69	26.25	27.50
314	NYSE	ARE	Tue, Apr 13, 1999	26.31	26.75	26.00	26.06
313	NYSE	ARE	Mon, Apr 12, 1999	25.25	26.50	25.00	26.31
312	NYSE	ARE	Fri, Apr 9, 1999	26.31	26.31	25.50	25.50
311	NYSE	ARE	Thu, Apr 8, 1999	24.94	26.25	24.88	26.25
310	NYSE	ARE	Wed, Apr 7, 1999	25.38	25.63	25.00	25.00
309	NYSE	ARE	Tue, Apr 6, 1999	26.56	26.88	25.50	25.50
308	NYSE	ARE	Mon, Apr 5, 1999	27.25	27.25	26.25	26.38
307	NYSE	ARE	Thu, Apr 1, 1999	26.56	27.00	26.38	27.00
306	NYSE	ARE	Wed, Mar 31, 1999	25.44	26.44	25.19	26.44
305	NYSE	ARE	Tue, Mar 30, 1999	25.38	25.63	25.13	25.25
304	NYSE	ARE	Mon, Mar 29, 1999	25.50	25.81	25.38	25.81
303	NYSE	ARE	Fri, Mar 26, 1999	26.00	26.06	25.38	25.38
302	NYSE	ARE	Thu, Mar 25, 1999	25.75	26.56	25.75	26.00
301	NYSE	ARE	Wed, Mar 24, 1999	25.50	25.63	25.38	25.56
300	NYSE	ARE	Tue, Mar 23, 1999	26.38	26.38	25.44	25.50
299	NYSE	ARE	Mon, Mar 22, 1999	27.19	27.19	26.56	26.56
298	NYSE	ARE	Fri, Mar 19, 1999	26.88	27.25	26.88	27.19
297	NYSE	ARE	Thu, Mar 18, 1999	27.56	27.56	27.00	27.00
296	NYSE	ARE	Wed, Mar 17, 1999	27.44	28.19	27.44	27.69
295	NYSE	ARE	Tue, Mar 16, 1999	28.38	28.44	27.25	27.56
294	NYSE	ARE	Mon, Mar 15, 1999	28.69	28.69	28.25	28.25
293	NYSE	ARE	Fri, Mar 12, 1999	28.38	28.69	28.25	28.69
292	NYSE	ARE	Thu, Mar 11, 1999	28.63	28.63	28.38	28.38
291	NYSE	ARE	Wed, Mar 10, 1999	28.88	28.88	28.06	28.63
290	NYSE	ARE	Tue, Mar 9, 1999	28.25	29.00	28.13	29.00
289	NYSE	ARE	Mon, Mar 8, 1999	28.31	28.31	28.13	28.19
288	NYSE	ARE	Fri, Mar 5, 1999	28.19	28.50	28.19	28.44
287	NYSE	ARE	Thu, Mar 4, 1999	28.06	28.13	28.00	28.13
286	NYSE	ARE	Wed, Mar 3, 1999	28.50	28.75	28.19	28.19
285	NYSE	ARE	Tue, Mar 2, 1999	29.00	29.00	28.31	28.38
284	NYSE	ARE	Mon, Mar 1, 1999	29.25	29.50	29.19	29.25
283	NYSE	ARE	Fri, Feb 26, 1999	28.75	29.25	28.75	29.25
282	NYSE	ARE	Thu, Feb 25, 1999	28.31	28.81	28.25	28.75
281	NYSE	ARE	Wed, Feb 24, 1999	28.06	28.88	28.06	28.31
280	NYSE	ARE	Tue, Feb 23, 1999	28.13	28.38	28.00	28.00
279	NYSE	ARE	Mon, Feb 22, 1999	28.25	28.31	28.06	28.13
278	NYSE	ARE	Fri, Feb 19, 1999	28.19	28.38	28.00	28.38
277	NYSE	ARE	Thu, Feb 18, 1999	28.00	28.13	28.00	28.13
276	NYSE	ARE	Wed, Feb 17, 1999	28.38	28.38	28.13	28.13
275	NYSE	ARE	Tue, Feb 16, 1999	28.56	28.75	28.00	28.50
274	NYSE	ARE	Fri, Feb 12, 1999	28.00	28.75	27.94	28.75
273	NYSE	ARE	Thu, Feb 11, 1999	28.44	28.44	27.88	27.94
272	NYSE	ARE	Wed, Feb 10, 1999	28.56	28.56	28.44	28.44
271	NYSE	ARE	Tue, Feb 9, 1999	28.56	28.75	28.50	28.69
270	NYSE	ARE	Mon, Feb 8, 1999	28.63	28.63	28.50	28.63
269	NYSE	ARE	Fri, Feb 5, 1999	29.00	29.00	28.63	28.63
268	NYSE	ARE	Thu, Feb 4, 1999	28.19	29.00	28.13	29.00
267	NYSE	ARE	Wed, Feb 3, 1999	28.38	28.38	28.00	28.19
266	NYSE	ARE	Tue, Feb 2, 1999	28.56	28.69	28.31	28.50
265	NYSE	ARE	Mon, Feb 1, 1999	28.56	28.69	28.56	28.56
264	NYSE	ARE	Fri, Jan 29, 1999	28.44	28.56	28.38	28.56
263	NYSE	ARE	Thu, Jan 28, 1999	28.69	28.75	28.56	28.56
262	NYSE	ARE	Wed, Jan 27, 1999	28.50	28.75	28.50	28.75
261	NYSE	ARE	Tue, Jan 26, 1999	28.31	28.75	28.31	28.50
260	NYSE	ARE	Mon, Jan 25, 1999	28.38	28.44	27.88	28.25
259	NYSE	ARE	Fri, Jan 22, 1999	28.94	29.06	28.56	28.56
258	NYSE	ARE	Thu, Jan 21, 1999	29.81	29.81	29.06	29.06
257	NYSE	ARE	Wed, Jan 20, 1999	29.81	29.94	29.75	29.75
256	NYSE	ARE	Tue, Jan 19, 1999	30.00	30.00	29.81	29.88
255	NYSE	ARE	Fri, Jan 15, 1999	29.81	30.13	29.75	29.94
254	NYSE	ARE	Thu, Jan 14, 1999	30.31	30.44	30.06	30.06
253	NYSE	ARE	Wed, Jan 13, 1999	30.13	30.69	30.13	30.38
252	NYSE	ARE	Tue, Jan 12, 1999	30.00	30.38	29.88	30.38
251	NYSE	ARE	Mon, Jan 11, 1999	30.00	30.25	30.00	30.13
250	NYSE	ARE	Fri, Jan 8, 1999	30.88	30.88	29.88	30.25
249	NYSE	ARE	Thu, Jan 7, 1999	31.13	31.13	30.75	30.88
248	NYSE	ARE	Wed, Jan 6, 1999	31.31	31.56	31.13	31.25
247	NYSE	ARE	Tue, Jan 5, 1999	31.06	31.31	31.00	31.31
246	NYSE	ARE	Mon, Jan 4, 1999	31.13	31.19	30.88	31.13
245	NYSE	ARE	Thu, Dec 31, 1998	31.19	31.19	30.75	30.94
244	NYSE	ARE	Wed, Dec 30, 1998	31.31	31.50	31.00	31.50
243	NYSE	ARE	Tue, Dec 29, 1998	31.81	31.94	31.19	31.19
242	NYSE	ARE	Mon, Dec 28, 1998	31.19	31.81	31.19	31.81
241	NYSE	ARE	Thu, Dec 24, 1998	31.44	31.44	31.38	31.38
240	NYSE	ARE	Wed, Dec 23, 1998	31.50	31.50	31.13	31.44
239	NYSE	ARE	Tue, Dec 22, 1998	31.63	31.63	31.06	31.50
238	NYSE	ARE	Mon, Dec 21, 1998	31.44	31.63	31.44	31.63
237	NYSE	ARE	Fri, Dec 18, 1998	31.50	31.56	31.13	31.44
236	NYSE	ARE	Thu, Dec 17, 1998	31.31	31.50	31.13	31.50
235	NYSE	ARE	Wed, Dec 16, 1998	31.50	31.50	31.25	31.44
234	NYSE	ARE	Tue, Dec 15, 1998	31.63	31.75	31.50	31.63
233	NYSE	ARE	Mon, Dec 14, 1998	30.94	31.56	30.81	31.56
232	NYSE	ARE	Fri, Dec 11, 1998	31.06	31.13	30.94	31.06
231	NYSE	ARE	Thu, Dec 10, 1998	30.75	31.06	30.75	31.00
230	NYSE	ARE	Wed, Dec 9, 1998	30.88	31.06	30.81	30.88
229	NYSE	ARE	Tue, Dec 8, 1998	30.88	31.19	30.81	30.88
228	NYSE	ARE	Mon, Dec 7, 1998	31.00	31.00	30.63	30.81
227	NYSE	ARE	Fri, Dec 4, 1998	30.75	30.88	30.75	30.88
226	NYSE	ARE	Thu, Dec 3, 1998	30.69	30.75	30.63	30.69
225	NYSE	ARE	Wed, Dec 2, 1998	30.81	30.81	30.56	30.63
224	NYSE	ARE	Tue, Dec 1, 1998	30.75	30.94	30.75	30.81
223	NYSE	ARE	Mon, Nov 30, 1998	30.63	30.88	30.63	30.88
222	NYSE	ARE	Wed, Nov 25, 1998	30.06	30.50	30.00	30.50
221	NYSE	ARE	Tue, Nov 24, 1998	29.94	30.06	29.88	30.00
220	NYSE	ARE	Mon, Nov 23, 1998	29.38	29.94	29.38	29.94
219	NYSE	ARE	Fri, Nov 20, 1998	29.75	29.81	29.44	29.44
218	NYSE	ARE	Thu, Nov 19, 1998	29.81	29.88	29.81	29.88
217	NYSE	ARE	Wed, Nov 18, 1998	29.50	29.94	29.50	29.94
216	NYSE	ARE	Tue, Nov 17, 1998	29.31	29.50	29.19	29.50
215	NYSE	ARE	Mon, Nov 16, 1998	29.19	29.31	29.06	29.31
214	NYSE	ARE	Fri, Nov 13, 1998	29.19	29.31	29.13	29.25
213	NYSE	ARE	Thu, Nov 12, 1998	29.38	29.38	29.19	29.31
212	NYSE	ARE	Wed, Nov 11, 1998	29.25	29.38	29.25	29.31
211	NYSE	ARE	Tue, Nov 10, 1998	29.50	29.63	29.25	29.31
210	NYSE	ARE	Mon, Nov 9, 1998	29.31	29.50	29.25	29.50
209	NYSE	ARE	Fri, Nov 6, 1998	28.38	29.63	28.38	29.19
208	NYSE	ARE	Thu, Nov 5, 1998	27.69	28.44	27.69	28.44
207	NYSE	ARE	Wed, Nov 4, 1998	27.81	28.00	27.50	27.56
206	NYSE	ARE	Tue, Nov 3, 1998	27.94	28.00	27.69	27.69
205	NYSE	ARE	Mon, Nov 2, 1998	26.69	27.94	26.69	27.94
204	NYSE	ARE	Fri, Oct 30, 1998	26.44	26.69	26.44	26.69
203	NYSE	ARE	Thu, Oct 29, 1998	26.44	26.50	26.38	26.38
202	NYSE	ARE	Wed, Oct 28, 1998	26.31	26.75	26.31	26.63
201	NYSE	ARE	Tue, Oct 27, 1998	26.72	26.72	26.44	26.44
200	NYSE	ARE	Mon, Oct 26, 1998	26.25	26.69	26.25	26.63
199	NYSE	ARE	Fri, Oct 23, 1998	26.25	26.31	25.94	25.94
198	NYSE	ARE	Thu, Oct 22, 1998	26.75	26.75	26.38	26.44
197	NYSE	ARE	Wed, Oct 21, 1998	26.63	26.81	26.56	26.69
196	NYSE	ARE	Tue, Oct 20, 1998	26.50	26.63	26.25	26.50
195	NYSE	ARE	Mon, Oct 19, 1998	26.75	27.00	26.50	26.50
194	NYSE	ARE	Fri, Oct 16, 1998	26.63	26.94	26.50	26.75
193	NYSE	ARE	Thu, Oct 15, 1998	26.75	26.81	26.63	26.75
192	NYSE	ARE	Wed, Oct 14, 1998	26.63	26.81	26.63	26.81
191	NYSE	ARE	Tue, Oct 13, 1998	26.81	26.81	26.63	26.63
190	NYSE	ARE	Mon, Oct 12, 1998	26.75	26.81	26.69	26.81
189	NYSE	ARE	Fri, Oct 9, 1998	27.25	27.31	26.75	26.75
188	NYSE	ARE	Thu, Oct 8, 1998	27.75	27.75	27.00	27.38
187	NYSE	ARE	Wed, Oct 7, 1998	28.19	28.19	27.94	28.00
186	NYSE	ARE	Tue, Oct 6, 1998	28.13	28.31	28.13	28.25
185	NYSE	ARE	Mon, Oct 5, 1998	28.25	28.25	27.94	28.19
184	NYSE	ARE	Fri, Oct 2, 1998	26.88	28.19	26.75	28.13
183	NYSE	ARE	Thu, Oct 1, 1998	27.25	27.38	26.94	27.06
182	NYSE	ARE	Wed, Sep 30, 1998	27.31	27.69	26.88	27.13
181	NYSE	ARE	Tue, Sep 29, 1998	28.38	28.38	27.50	27.50
180	NYSE	ARE	Mon, Sep 28, 1998	28.38	28.81	28.38	28.38
179	NYSE	ARE	Fri, Sep 25, 1998	28.63	28.69	28.31	28.50
178	NYSE	ARE	Thu, Sep 24, 1998	28.88	28.88	28.56	28.63
177	NYSE	ARE	Wed, Sep 23, 1998	28.81	28.94	28.75	28.94
176	NYSE	ARE	Tue, Sep 22, 1998	27.25	28.94	27.25	28.75
175	NYSE	ARE	Mon, Sep 21, 1998	26.00	27.06	26.00	27.06
174	NYSE	ARE	Fri, Sep 18, 1998	25.94	26.25	25.81	26.25
173	NYSE	ARE	Thu, Sep 17, 1998	25.81	25.81	25.19	25.50
172	NYSE	ARE	Wed, Sep 16, 1998	26.31	26.38	26.00	26.00
171	NYSE	ARE	Tue, Sep 15, 1998	26.44	26.44	26.06	26.31
170	NYSE	ARE	Mon, Sep 14, 1998	27.19	27.31	26.25	26.31
169	NYSE	ARE	Fri, Sep 11, 1998	27.81	27.81	27.56	27.56
168	NYSE	ARE	Thu, Sep 10, 1998	28.19	28.19	27.94	27.94
167	NYSE	ARE	Wed, Sep 9, 1998	27.75	28.44	27.75	28.44
166	NYSE	ARE	Tue, Sep 8, 1998	27.00	27.94	27.00	27.94
165	NYSE	ARE	Fri, Sep 4, 1998	27.00	27.00	26.69	26.81
164	NYSE	ARE	Thu, Sep 3, 1998	27.50	27.50	27.00	27.00
163	NYSE	ARE	Wed, Sep 2, 1998	28.44	28.44	27.13	27.25
162	NYSE	ARE	Tue, Sep 1, 1998	28.94	29.19	28.38	28.56
161	NYSE	ARE	Mon, Aug 31, 1998	29.63	29.63	29.00	29.06
160	NYSE	ARE	Fri, Aug 28, 1998	29.81	29.81	29.13	29.63
159	NYSE	ARE	Thu, Aug 27, 1998	30.25	30.31	29.94	29.94
158	NYSE	ARE	Wed, Aug 26, 1998	30.63	30.63	30.06	30.38
157	NYSE	ARE	Tue, Aug 25, 1998	30.75	30.75	30.63	30.63
156	NYSE	ARE	Mon, Aug 24, 1998	30.63	30.69	30.63	30.69
155	NYSE	ARE	Fri, Aug 21, 1998	30.69	30.75	30.56	30.75
154	NYSE	ARE	Thu, Aug 20, 1998	30.50	30.88	30.50	30.63
153	NYSE	ARE	Wed, Aug 19, 1998	30.63	30.63	30.50	30.56
152	NYSE	ARE	Tue, Aug 18, 1998	30.38	31.50	30.38	30.63
151	NYSE	ARE	Mon, Aug 17, 1998	29.31	30.75	29.31	30.56
150	NYSE	ARE	Fri, Aug 14, 1998	29.13	29.56	29.13	29.19
149	NYSE	ARE	Thu, Aug 13, 1998	29.00	29.19	29.00	29.13
148	NYSE	ARE	Wed, Aug 12, 1998	29.00	29.06	28.94	29.00
147	NYSE	ARE	Tue, Aug 11, 1998	29.00	29.00	28.75	29.00
146	NYSE	ARE	Mon, Aug 10, 1998	29.00	29.50	28.88	29.13
145	NYSE	ARE	Fri, Aug 7, 1998	28.88	29.19	28.88	29.00
144	NYSE	ARE	Thu, Aug 6, 1998	29.00	29.13	28.88	29.00
143	NYSE	ARE	Wed, Aug 5, 1998	29.19	29.25	28.81	28.94
142	NYSE	ARE	Tue, Aug 4, 1998	29.31	29.44	28.88	29.00
141	NYSE	ARE	Mon, Aug 3, 1998	29.13	29.44	29.00	29.44
140	NYSE	ARE	Fri, Jul 31, 1998	28.63	29.31	28.63	29.13
139	NYSE	ARE	Thu, Jul 30, 1998	28.06	28.50	28.06	28.44
138	NYSE	ARE	Wed, Jul 29, 1998	28.00	28.44	28.00	28.13
137	NYSE	ARE	Tue, Jul 28, 1998	28.38	28.38	27.81	28.00
136	NYSE	ARE	Mon, Jul 27, 1998	28.50	28.50	28.31	28.44
135	NYSE	ARE	Fri, Jul 24, 1998	29.25	29.25	28.56	28.63
134	NYSE	ARE	Thu, Jul 23, 1998	29.88	29.88	29.31	29.44
133	NYSE	ARE	Wed, Jul 22, 1998	30.44	30.44	29.75	29.75
132	NYSE	ARE	Tue, Jul 21, 1998	30.88	30.88	30.38	30.38
131	NYSE	ARE	Mon, Jul 20, 1998	31.06	31.06	31.00	31.00
130	NYSE	ARE	Fri, Jul 17, 1998	31.69	31.69	31.00	31.00
129	NYSE	ARE	Thu, Jul 16, 1998	30.63	31.69	30.63	31.69
128	NYSE	ARE	Wed, Jul 15, 1998	30.69	30.69	29.94	30.50
127	NYSE	ARE	Tue, Jul 14, 1998	30.31	30.81	30.31	30.56
126	NYSE	ARE	Mon, Jul 13, 1998	30.31	30.31	29.75	30.19
125	NYSE	ARE	Fri, Jul 10, 1998	30.00	30.13	29.94	30.13
124	NYSE	ARE	Thu, Jul 9, 1998	30.56	30.69	30.44	30.44
123	NYSE	ARE	Wed, Jul 8, 1998	30.75	31.00	30.56	31.00
122	NYSE	ARE	Tue, Jul 7, 1998	30.00	31.25	30.00	30.69
121	NYSE	ARE	Mon, Jul 6, 1998	29.69	30.00	29.50	29.88
120	NYSE	ARE	Thu, Jul 2, 1998	29.38	29.81	29.19	29.75
119	NYSE	ARE	Wed, Jul 1, 1998	29.81	30.00	29.81	30.00
118	NYSE	ARE	Tue, Jun 30, 1998	29.13	29.94	29.13	29.94
117	NYSE	ARE	Mon, Jun 29, 1998	29.50	29.50	28.50	29.00
116	NYSE	ARE	Fri, Jun 26, 1998	30.00	30.00	29.63	29.63
115	NYSE	ARE	Thu, Jun 25, 1998	30.06	30.13	30.06	30.06
114	NYSE	ARE	Wed, Jun 24, 1998	30.00	30.19	30.00	30.06
113	NYSE	ARE	Tue, Jun 23, 1998	29.88	30.13	29.88	29.94
112	NYSE	ARE	Mon, Jun 22, 1998	29.69	30.06	29.63	30.06
111	NYSE	ARE	Fri, Jun 19, 1998	29.44	29.81	29.31	29.63
110	NYSE	ARE	Thu, Jun 18, 1998	28.94	29.38	28.88	29.38
109	NYSE	ARE	Wed, Jun 17, 1998	29.06	29.19	28.75	29.00
108	NYSE	ARE	Tue, Jun 16, 1998	29.06	29.13	29.00	29.06
107	NYSE	ARE	Mon, Jun 15, 1998	29.56	29.56	29.00	29.00
106	NYSE	ARE	Fri, Jun 12, 1998	29.69	29.69	29.69	29.69
105	NYSE	ARE	Thu, Jun 11, 1998	29.81	29.88	29.44	29.69
104	NYSE	ARE	Wed, Jun 10, 1998	30.88	30.88	29.38	29.81
103	NYSE	ARE	Tue, Jun 9, 1998	31.19	31.19	30.81	31.00
102	NYSE	ARE	Mon, Jun 8, 1998	30.94	31.19	30.81	31.19
101	NYSE	ARE	Fri, Jun 5, 1998	31.13	31.13	30.94	30.94
100	NYSE	ARE	Thu, Jun 4, 1998	31.13	31.13	31.13	31.13
99	NYSE	ARE	Wed, Jun 3, 1998	31.19	31.19	31.00	31.06
98	NYSE	ARE	Tue, Jun 2, 1998	31.75	31.75	31.44	31.44
97	NYSE	ARE	Mon, Jun 1, 1998	31.69	31.88	31.56	31.69
96	NYSE	ARE	Fri, May 29, 1998	31.25	31.69	31.25	31.69
95	NYSE	ARE	Thu, May 28, 1998	30.56	31.31	30.50	31.25
94	NYSE	ARE	Wed, May 27, 1998	30.88	30.88	30.50	30.56
93	NYSE	ARE	Tue, May 26, 1998	31.13	31.13	30.88	30.88
92	NYSE	ARE	Fri, May 22, 1998	31.19	31.25	31.00	31.06
91	NYSE	ARE	Thu, May 21, 1998	31.63	31.63	31.25	31.31
90	NYSE	ARE	Wed, May 20, 1998	32.00	32.00	31.56	31.56
89	NYSE	ARE	Tue, May 19, 1998	32.31	32.38	31.94	32.00
88	NYSE	ARE	Mon, May 18, 1998	32.06	32.44	31.88	32.44
87	NYSE	ARE	Fri, May 15, 1998	32.19	32.50	32.00	32.06
86	NYSE	ARE	Thu, May 14, 1998	32.06	32.25	32.06	32.25
85	NYSE	ARE	Wed, May 13, 1998	32.19	32.19	32.00	32.06
84	NYSE	ARE	Tue, May 12, 1998	32.00	32.31	31.75	32.31
83	NYSE	ARE	Mon, May 11, 1998	32.25	32.25	32.00	32.06
82	NYSE	ARE	Fri, May 8, 1998	32.13	32.25	31.88	32.25
81	NYSE	ARE	Thu, May 7, 1998	33.13	33.13	32.25	32.25
80	NYSE	ARE	Wed, May 6, 1998	33.38	33.38	33.00	33.13
79	NYSE	ARE	Tue, May 5, 1998	33.75	33.81	33.38	33.38
78	NYSE	ARE	Mon, May 4, 1998	34.00	34.00	33.44	33.88
77	NYSE	ARE	Fri, May 1, 1998	33.00	34.50	33.00	34.00
76	NYSE	ARE	Thu, Apr 30, 1998	32.13	33.06	32.13	32.94
75	NYSE	ARE	Wed, Apr 29, 1998	31.56	32.00	31.44	32.00
74	NYSE	ARE	Tue, Apr 28, 1998	31.50	31.63	31.31	31.44
73	NYSE	ARE	Mon, Apr 27, 1998	31.75	31.75	31.44	31.63
72	NYSE	ARE	Fri, Apr 24, 1998	31.44	31.75	31.38	31.56
71	NYSE	ARE	Thu, Apr 23, 1998	31.56	31.63	31.56	31.56
70	NYSE	ARE	Wed, Apr 22, 1998	30.75	31.69	30.75	31.69
69	NYSE	ARE	Tue, Apr 21, 1998	30.31	30.88	30.25	30.81
68	NYSE	ARE	Mon, Apr 20, 1998	30.25	30.31	30.25	30.31
67	NYSE	ARE	Fri, Apr 17, 1998	30.00	30.50	29.38	30.25
66	NYSE	ARE	Thu, Apr 16, 1998	30.63	30.63	30.00	30.00
65	NYSE	ARE	Wed, Apr 15, 1998	30.75	30.94	30.63	30.63
64	NYSE	ARE	Tue, Apr 14, 1998	30.94	31.00	30.94	30.94
63	NYSE	ARE	Mon, Apr 13, 1998	30.94	30.94	30.75	30.94
62	NYSE	ARE	Thu, Apr 9, 1998	30.94	31.06	30.75	30.94
61	NYSE	ARE	Wed, Apr 8, 1998	30.88	31.00	30.88	30.94
60	NYSE	ARE	Tue, Apr 7, 1998	31.13	31.13	30.94	31.00
59	NYSE	ARE	Mon, Apr 6, 1998	31.25	31.31	31.00	31.00
58	NYSE	ARE	Fri, Apr 3, 1998	31.50	31.69	31.13	31.19
57	NYSE	ARE	Thu, Apr 2, 1998	31.75	31.94	31.63	31.69
56	NYSE	ARE	Wed, Apr 1, 1998	31.56	31.81	31.50	31.63
55	NYSE	ARE	Tue, Mar 31, 1998	31.44	31.69	31.44	31.69
54	NYSE	ARE	Mon, Mar 30, 1998	31.63	31.63	31.25	31.38
53	NYSE	ARE	Fri, Mar 27, 1998	31.69	32.06	31.38	31.63
52	NYSE	ARE	Thu, Mar 26, 1998	31.06	31.19	30.88	31.06
51	NYSE	ARE	Wed, Mar 25, 1998	31.00	31.25	31.00	31.19
50	NYSE	ARE	Tue, Mar 24, 1998	31.06	31.38	31.00	31.06
49	NYSE	ARE	Mon, Mar 23, 1998	31.19	31.25	31.00	31.13
48	NYSE	ARE	Fri, Mar 20, 1998	31.44	31.69	31.38	31.38
47	NYSE	ARE	Thu, Mar 19, 1998	31.56	31.63	31.00	31.19
46	NYSE	ARE	Wed, Mar 18, 1998	31.81	31.94	31.50	31.50
45	NYSE	ARE	Tue, Mar 17, 1998	32.13	32.25	32.00	32.00
44	NYSE	ARE	Mon, Mar 16, 1998	32.06	32.25	31.94	32.25
43	NYSE	ARE	Fri, Mar 13, 1998	31.81	31.94	31.13	31.94
42	NYSE	ARE	Thu, Mar 12, 1998	32.19	32.19	31.81	31.94
41	NYSE	ARE	Wed, Mar 11, 1998	32.25	32.38	32.06	32.13
40	NYSE	ARE	Tue, Mar 10, 1998	32.06	32.50	32.06	32.38
39	NYSE	ARE	Mon, Mar 9, 1998	32.94	33.00	32.06	32.13
38	NYSE	ARE	Fri, Mar 6, 1998	32.38	33.56	32.38	32.94
37	NYSE	ARE	Thu, Mar 5, 1998	32.31	32.50	32.00	32.50
36	NYSE	ARE	Wed, Mar 4, 1998	32.63	33.06	32.63	32.69
35	NYSE	ARE	Tue, Mar 3, 1998	32.69	32.81	32.44	32.75
34	NYSE	ARE	Mon, Mar 2, 1998	33.63	33.69	31.75	32.81
33	NYSE	ARE	Fri, Feb 27, 1998	33.25	34.13	33.19	34.13
32	NYSE	ARE	Thu, Feb 26, 1998	32.44	33.63	32.44	33.31
31	NYSE	ARE	Wed, Feb 25, 1998	31.81	32.75	31.81	32.50
30	NYSE	ARE	Tue, Feb 24, 1998	31.25	31.88	31.19	31.69
29	NYSE	ARE	Mon, Feb 23, 1998	31.13	31.38	30.81	31.00
28	NYSE	ARE	Fri, Feb 20, 1998	31.31	31.31	29.88	31.00
27	NYSE	ARE	Thu, Feb 19, 1998	31.94	32.00	31.50	31.56
26	NYSE	ARE	Wed, Feb 18, 1998	32.06	32.63	31.94	31.94
25	NYSE	ARE	Tue, Feb 17, 1998	32.81	32.81	32.00	32.50
24	NYSE	ARE	Fri, Feb 13, 1998	33.06	33.06	32.75	32.75
23	NYSE	ARE	Thu, Feb 12, 1998	33.06	33.38	32.81	32.94
22	NYSE	ARE	Wed, Feb 11, 1998	33.94	34.13	32.38	32.88
21	NYSE	ARE	Tue, Feb 10, 1998	33.75	34.06	33.44	33.69
20	NYSE	ARE	Mon, Feb 9, 1998	33.44	34.56	33.44	33.94
19	NYSE	ARE	Fri, Feb 6, 1998	32.94	33.38	32.94	33.38
18	NYSE	ARE	Thu, Feb 5, 1998	33.13	33.38	32.81	33.06
17	NYSE	ARE	Wed, Feb 4, 1998	32.75	33.81	32.75	33.25
16	NYSE	ARE	Tue, Feb 3, 1998	33.00	33.06	32.56	32.69
15	NYSE	ARE	Mon, Feb 2, 1998	33.56	33.69	33.19	33.25
14	NYSE	ARE	Fri, Jan 30, 1998	32.38	33.50	32.38	33.38
13	NYSE	ARE	Thu, Jan 29, 1998	32.00	32.44	32.00	32.44
12	NYSE	ARE	Wed, Jan 28, 1998	32.06	32.31	31.94	32.13
11	NYSE	ARE	Tue, Jan 27, 1998	31.94	32.25	31.94	32.19
10	NYSE	ARE	Mon, Jan 26, 1998	32.13	32.13	31.69	32.06
9	NYSE	ARE	Fri, Jan 23, 1998	31.94	32.00	31.63	32.00
8	NYSE	ARE	Thu, Jan 22, 1998	32.13	32.25	31.19	31.94
7	NYSE	ARE	Wed, Jan 21, 1998	32.19	32.31	32.06	32.19
6	NYSE	ARE	Tue, Jan 20, 1998	32.63	32.63	32.25	32.31
5	NYSE	ARE	Fri, Jan 16, 1998	32.25	32.69	32.25	32.44
4	NYSE	ARE	Thu, Jan 15, 1998	32.00	32.00	31.69	32.00
3	NYSE	ARE	Wed, Jan 14, 1998	31.94	32.00	31.88	32.00
2	NYSE	ARE	Tue, Jan 13, 1998	30.94	32.13	30.75	32.00
1	NYSE	ARE	Mon, Jan 12, 1998	31.19	31.19	30.75	30.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Alexandria Real Estate Equities Inc NYSE:ARE 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