Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock NYSE:ASR Historical Prices

Below are the 5902 trading days of historical prices for ASR.

#	Exchange	Symbol	Date	Open	High	Low	Close
5902	NYSE	ASR	Wed, Mar 20, 2024	298.74	306.68	298.74	306.00
5901	NYSE	ASR	Tue, Mar 19, 2024	302.47	305.23	300.80	300.85
5900	NYSE	ASR	Mon, Mar 18, 2024	307.29	307.29	302.04	302.89
5899	NYSE	ASR	Fri, Mar 15, 2024	307.14	309.82	304.24	305.27
5898	NYSE	ASR	Thu, Mar 14, 2024	305.68	310.62	303.51	308.26
5897	NYSE	ASR	Wed, Mar 13, 2024	295.18	306.82	295.18	303.35
5896	NYSE	ASR	Tue, Mar 12, 2024	294.86	297.74	293.62	296.89
5895	NYSE	ASR	Mon, Mar 11, 2024	295.34	295.34	291.16	294.11
5894	NYSE	ASR	Fri, Mar 8, 2024	292.91	297.30	292.75	294.11
5893	NYSE	ASR	Thu, Mar 7, 2024	292.93	296.22	289.80	290.79
5892	NYSE	ASR	Wed, Mar 6, 2024	290.04	296.85	290.04	294.03
5891	NYSE	ASR	Tue, Mar 5, 2024	286.69	290.73	285.44	290.01
5890	NYSE	ASR	Mon, Mar 4, 2024	286.14	289.61	285.06	287.13
5889	NYSE	ASR	Fri, Mar 1, 2024	294.19	294.91	286.69	288.68
5888	NYSE	ASR	Thu, Feb 29, 2024	280.36	294.48	280.36	294.37
5887	NYSE	ASR	Wed, Feb 28, 2024	286.11	288.85	277.55	280.72
5886	NYSE	ASR	Tue, Feb 27, 2024	293.67	296.66	285.32	288.59
5885	NYSE	ASR	Mon, Feb 26, 2024	297.20	298.84	294.91	298.71
5884	NYSE	ASR	Fri, Feb 23, 2024	301.43	301.43	294.64	297.04
5883	NYSE	ASR	Thu, Feb 22, 2024	298.80	301.05	294.33	300.50
5882	NYSE	ASR	Wed, Feb 21, 2024	301.72	301.72	295.06	296.47
5881	NYSE	ASR	Tue, Feb 20, 2024	300.57	301.04	292.31	300.28
5880	NYSE	ASR	Fri, Feb 16, 2024	302.10	304.47	299.36	303.82
5879	NYSE	ASR	Thu, Feb 15, 2024	296.69	302.18	295.86	300.46
5878	NYSE	ASR	Wed, Feb 14, 2024	296.00	298.43	294.48	297.94
5877	NYSE	ASR	Tue, Feb 13, 2024	297.90	298.00	292.36	294.95
5876	NYSE	ASR	Mon, Feb 12, 2024	305.55	307.90	297.41	299.25
5875	NYSE	ASR	Fri, Feb 9, 2024	312.27	312.70	305.59	306.91
5874	NYSE	ASR	Thu, Feb 8, 2024	313.69	315.39	310.33	313.00
5873	NYSE	ASR	Wed, Feb 7, 2024	313.24	317.94	312.00	316.34
5872	NYSE	ASR	Tue, Feb 6, 2024	305.62	314.32	303.93	312.88
5871	NYSE	ASR	Mon, Feb 5, 2024	303.28	305.47	298.04	304.32
5870	NYSE	ASR	Fri, Feb 2, 2024	296.63	303.90	294.40	303.28
5869	NYSE	ASR	Thu, Feb 1, 2024	295.22	298.54	292.12	298.15
5868	NYSE	ASR	Wed, Jan 31, 2024	290.12	296.36	290.12	292.34
5867	NYSE	ASR	Tue, Jan 30, 2024	298.43	298.43	289.75	293.21
5866	NYSE	ASR	Mon, Jan 29, 2024	300.06	300.06	288.74	294.23
5865	NYSE	ASR	Fri, Jan 26, 2024	291.00	296.74	284.00	292.16
5864	NYSE	ASR	Thu, Jan 25, 2024	274.47	292.85	273.53	284.51
5863	NYSE	ASR	Wed, Jan 24, 2024	276.16	279.53	274.34	275.33
5862	NYSE	ASR	Tue, Jan 23, 2024	269.12	274.83	269.12	273.41
5861	NYSE	ASR	Mon, Jan 22, 2024	279.83	280.98	270.66	270.91
5860	NYSE	ASR	Fri, Jan 19, 2024	272.15	279.97	267.65	279.16
5859	NYSE	ASR	Thu, Jan 18, 2024	274.81	274.81	268.09	273.03
5858	NYSE	ASR	Wed, Jan 17, 2024	266.71	273.57	261.68	273.09
5857	NYSE	ASR	Tue, Jan 16, 2024	278.23	278.23	266.87	270.07
5856	NYSE	ASR	Fri, Jan 12, 2024	282.73	284.72	279.79	280.58
5855	NYSE	ASR	Thu, Jan 11, 2024	281.63	284.90	281.37	283.65
5854	NYSE	ASR	Wed, Jan 10, 2024	279.33	284.26	279.33	282.41
5853	NYSE	ASR	Tue, Jan 9, 2024	286.01	287.00	279.79	280.83
5852	NYSE	ASR	Mon, Jan 8, 2024	285.85	289.35	285.85	286.23
5851	NYSE	ASR	Fri, Jan 5, 2024	282.29	288.85	280.00	286.41
5850	NYSE	ASR	Thu, Jan 4, 2024	281.62	283.04	278.20	280.33
5849	NYSE	ASR	Wed, Jan 3, 2024	287.25	289.57	281.07	281.55
5848	NYSE	ASR	Tue, Jan 2, 2024	291.40	291.40	282.05	285.87
5847	NYSE	ASR	Fri, Dec 29, 2023	292.58	295.07	290.29	294.27
5846	NYSE	ASR	Thu, Dec 28, 2023	293.77	298.64	291.98	292.05
5845	NYSE	ASR	Wed, Dec 27, 2023	297.78	299.70	295.33	295.33
5844	NYSE	ASR	Tue, Dec 26, 2023	300.17	301.00	299.07	299.77
5843	NYSE	ASR	Fri, Dec 22, 2023	301.16	301.17	297.24	297.25
5842	NYSE	ASR	Thu, Dec 21, 2023	296.26	298.96	294.39	298.58
5841	NYSE	ASR	Wed, Dec 20, 2023	296.04	298.61	293.23	293.23
5840	NYSE	ASR	Tue, Dec 19, 2023	299.20	299.20	291.61	298.52
5839	NYSE	ASR	Mon, Dec 18, 2023	293.17	297.23	284.73	297.13
5838	NYSE	ASR	Fri, Dec 15, 2023	288.48	297.19	278.68	294.88
5837	NYSE	ASR	Thu, Dec 14, 2023	239.28	290.79	239.28	289.56
5836	NYSE	ASR	Wed, Dec 13, 2023	229.16	230.87	223.63	229.70
5835	NYSE	ASR	Tue, Dec 12, 2023	232.64	233.00	228.15	231.23
5834	NYSE	ASR	Mon, Dec 11, 2023	229.93	231.80	227.13	231.10
5833	NYSE	ASR	Fri, Dec 8, 2023	235.15	238.24	231.01	231.90
5832	NYSE	ASR	Thu, Dec 7, 2023	242.57	242.57	234.64	235.52
5831	NYSE	ASR	Wed, Dec 6, 2023	236.62	244.00	234.73	239.88
5830	NYSE	ASR	Tue, Dec 5, 2023	227.44	235.28	227.38	233.94
5829	NYSE	ASR	Mon, Dec 4, 2023	235.19	237.86	230.84	231.74
5828	NYSE	ASR	Fri, Dec 1, 2023	233.58	236.23	232.90	235.56
5827	NYSE	ASR	Thu, Nov 30, 2023	224.36	236.07	224.36	235.46
5826	NYSE	ASR	Wed, Nov 29, 2023	229.90	230.15	224.19	226.62
5825	NYSE	ASR	Tue, Nov 28, 2023	228.55	233.00	226.90	229.47
5824	NYSE	ASR	Mon, Nov 27, 2023	231.00	233.33	229.27	230.99
5823	NYSE	ASR	Fri, Nov 24, 2023	235.04	237.79	235.04	230.96
5822	NYSE	ASR	Wed, Nov 22, 2023	231.61	236.89	230.11	235.67
5821	NYSE	ASR	Tue, Nov 21, 2023	228.32	230.02	224.01	229.62
5820	NYSE	ASR	Mon, Nov 20, 2023	231.00	231.58	227.83	230.00
5819	NYSE	ASR	Fri, Nov 17, 2023	229.00	230.92	227.22	230.61
5818	NYSE	ASR	Thu, Nov 16, 2023	225.82	227.85	223.95	227.25
5817	NYSE	ASR	Wed, Nov 15, 2023	223.64	228.60	222.65	225.19
5816	NYSE	ASR	Tue, Nov 14, 2023	226.99	226.99	220.19	223.67
5815	NYSE	ASR	Mon, Nov 13, 2023	217.50	221.09	216.49	219.18
5814	NYSE	ASR	Fri, Nov 10, 2023	214.75	219.39	213.73	218.14
5813	NYSE	ASR	Thu, Nov 9, 2023	220.40	222.68	213.50	214.18
5812	NYSE	ASR	Wed, Nov 8, 2023	228.12	231.71	225.60	225.72
5811	NYSE	ASR	Tue, Nov 7, 2023	231.78	233.77	229.82	230.04
5810	NYSE	ASR	Mon, Nov 6, 2023	230.68	236.72	230.68	233.33
5809	NYSE	ASR	Fri, Nov 3, 2023	226.83	239.42	226.83	227.46
5808	NYSE	ASR	Thu, Nov 2, 2023	221.77	226.09	221.77	224.00
5807	NYSE	ASR	Wed, Nov 1, 2023	216.11	221.99	214.17	221.71
5806	NYSE	ASR	Tue, Oct 31, 2023	217.34	217.34	213.13	216.21
5805	NYSE	ASR	Mon, Oct 30, 2023	211.78	217.94	210.42	216.80
5804	NYSE	ASR	Fri, Oct 27, 2023	210.52	211.20	205.25	209.01
5803	NYSE	ASR	Thu, Oct 26, 2023	208.80	212.61	208.22	210.31
5802	NYSE	ASR	Wed, Oct 25, 2023	203.77	212.82	203.77	209.90
5801	NYSE	ASR	Tue, Oct 24, 2023	215.59	215.59	205.28	205.40
5800	NYSE	ASR	Mon, Oct 23, 2023	207.62	214.60	206.11	212.47
5799	NYSE	ASR	Fri, Oct 20, 2023	210.21	212.05	206.18	209.46
5798	NYSE	ASR	Thu, Oct 19, 2023	211.78	211.78	205.74	209.53
5797	NYSE	ASR	Wed, Oct 18, 2023	214.67	216.30	211.40	213.11
5796	NYSE	ASR	Tue, Oct 17, 2023	215.18	219.96	212.70	217.39
5795	NYSE	ASR	Mon, Oct 16, 2023	216.31	218.92	213.31	216.42
5794	NYSE	ASR	Fri, Oct 13, 2023	217.02	219.41	212.72	214.96
5793	NYSE	ASR	Thu, Oct 12, 2023	220.75	221.47	214.36	216.94
5792	NYSE	ASR	Wed, Oct 11, 2023	225.23	230.41	218.40	221.52
5791	NYSE	ASR	Tue, Oct 10, 2023	208.50	222.01	208.50	221.64
5790	NYSE	ASR	Mon, Oct 9, 2023	209.86	209.86	199.63	206.56
5789	NYSE	ASR	Fri, Oct 6, 2023	197.65	214.11	187.85	210.16
5788	NYSE	ASR	Thu, Oct 5, 2023	217.80	218.28	165.00	198.43
5787	NYSE	ASR	Wed, Oct 4, 2023	236.04	242.45	236.04	242.40
5786	NYSE	ASR	Tue, Oct 3, 2023	242.06	243.95	236.61	237.49
5785	NYSE	ASR	Mon, Oct 2, 2023	245.91	246.04	239.68	244.62
5784	NYSE	ASR	Fri, Sep 29, 2023	259.36	259.36	242.45	245.71
5783	NYSE	ASR	Thu, Sep 28, 2023	250.32	257.39	249.50	256.79
5782	NYSE	ASR	Wed, Sep 27, 2023	250.64	252.41	249.20	250.21
5781	NYSE	ASR	Tue, Sep 26, 2023	250.58	255.21	250.01	250.67
5780	NYSE	ASR	Mon, Sep 25, 2023	254.95	255.95	251.73	253.13
5779	NYSE	ASR	Fri, Sep 22, 2023	255.90	259.00	255.36	255.83
5778	NYSE	ASR	Thu, Sep 21, 2023	254.11	258.97	252.97	257.19
5777	NYSE	ASR	Wed, Sep 20, 2023	259.23	263.24	255.55	256.58
5776	NYSE	ASR	Tue, Sep 19, 2023	255.36	256.79	254.08	255.69
5775	NYSE	ASR	Mon, Sep 18, 2023	257.03	257.03	248.72	255.18
5774	NYSE	ASR	Fri, Sep 15, 2023	259.63	260.10	256.56	258.55
5773	NYSE	ASR	Thu, Sep 14, 2023	257.79	262.78	256.45	260.43
5772	NYSE	ASR	Wed, Sep 13, 2023	255.71	258.64	253.49	256.00
5771	NYSE	ASR	Tue, Sep 12, 2023	255.25	257.86	255.07	256.00
5770	NYSE	ASR	Mon, Sep 11, 2023	255.92	255.92	252.37	254.79
5769	NYSE	ASR	Fri, Sep 8, 2023	255.66	255.66	250.64	252.89
5768	NYSE	ASR	Thu, Sep 7, 2023	259.58	260.26	253.76	253.76
5767	NYSE	ASR	Wed, Sep 6, 2023	266.84	268.33	256.94	256.99
5766	NYSE	ASR	Tue, Sep 5, 2023	267.16	268.94	264.69	265.58
5765	NYSE	ASR	Fri, Sep 1, 2023	274.76	274.76	268.36	269.64
5764	NYSE	ASR	Thu, Aug 31, 2023	288.28	289.88	272.16	272.28
5763	NYSE	ASR	Wed, Aug 30, 2023	280.40	291.64	280.40	288.02
5762	NYSE	ASR	Tue, Aug 29, 2023	274.82	279.85	272.67	278.54
5761	NYSE	ASR	Mon, Aug 28, 2023	276.41	276.41	271.80	273.28
5760	NYSE	ASR	Fri, Aug 25, 2023	273.64	277.03	270.92	274.98
5759	NYSE	ASR	Thu, Aug 24, 2023	270.01	274.55	269.92	270.10
5758	NYSE	ASR	Wed, Aug 23, 2023	267.16	271.71	267.01	271.26
5757	NYSE	ASR	Tue, Aug 22, 2023	269.51	269.62	264.83	266.74
5756	NYSE	ASR	Mon, Aug 21, 2023	269.62	269.79	265.89	267.23
5755	NYSE	ASR	Fri, Aug 18, 2023	267.08	270.94	264.82	269.04
5754	NYSE	ASR	Thu, Aug 17, 2023	274.79	274.79	266.79	266.79
5753	NYSE	ASR	Wed, Aug 16, 2023	275.06	276.88	273.87	274.82
5752	NYSE	ASR	Tue, Aug 15, 2023	269.68	275.42	269.68	274.96
5751	NYSE	ASR	Mon, Aug 14, 2023	271.87	273.99	269.61	271.78
5750	NYSE	ASR	Fri, Aug 11, 2023	272.93	280.16	272.93	274.96
5749	NYSE	ASR	Thu, Aug 10, 2023	276.07	277.47	272.97	274.97
5748	NYSE	ASR	Wed, Aug 9, 2023	275.40	276.59	273.83	274.16
5747	NYSE	ASR	Tue, Aug 8, 2023	272.47	276.11	271.57	274.86
5746	NYSE	ASR	Mon, Aug 7, 2023	274.26	278.44	273.95	275.52
5745	NYSE	ASR	Fri, Aug 4, 2023	271.79	275.34	271.05	273.31
5744	NYSE	ASR	Thu, Aug 3, 2023	270.88	271.26	267.65	269.56
5743	NYSE	ASR	Wed, Aug 2, 2023	275.06	276.40	271.62	272.34
5742	NYSE	ASR	Tue, Aug 1, 2023	280.60	285.49	276.11	276.52
5741	NYSE	ASR	Mon, Jul 31, 2023	282.63	284.10	279.82	282.99
5740	NYSE	ASR	Fri, Jul 28, 2023	284.32	288.21	282.55	285.66
5739	NYSE	ASR	Thu, Jul 27, 2023	274.29	283.68	273.44	280.63
5738	NYSE	ASR	Wed, Jul 26, 2023	261.09	273.13	260.27	271.43
5737	NYSE	ASR	Tue, Jul 25, 2023	268.68	270.40	257.27	259.61
5736	NYSE	ASR	Mon, Jul 24, 2023	277.59	277.85	269.08	269.11
5735	NYSE	ASR	Fri, Jul 21, 2023	277.38	278.46	273.13	276.30
5734	NYSE	ASR	Thu, Jul 20, 2023	286.11	286.11	278.17	278.18
5733	NYSE	ASR	Wed, Jul 19, 2023	291.13	291.13	281.70	284.01
5732	NYSE	ASR	Tue, Jul 18, 2023	287.05	296.45	287.05	291.62
5731	NYSE	ASR	Mon, Jul 17, 2023	285.14	289.85	284.70	287.65
5730	NYSE	ASR	Fri, Jul 14, 2023	290.63	290.63	286.80	286.88
5729	NYSE	ASR	Thu, Jul 13, 2023	283.58	294.19	283.58	291.78
5728	NYSE	ASR	Wed, Jul 12, 2023	286.90	289.14	283.64	284.04
5727	NYSE	ASR	Tue, Jul 11, 2023	282.59	284.39	277.08	283.50
5726	NYSE	ASR	Mon, Jul 10, 2023	284.76	287.87	284.31	284.96
5725	NYSE	ASR	Fri, Jul 7, 2023	280.13	286.26	279.93	284.45
5724	NYSE	ASR	Thu, Jul 6, 2023	283.00	286.06	274.26	279.25
5723	NYSE	ASR	Wed, Jul 5, 2023	284.81	284.81	279.39	282.96
5722	NYSE	ASR	Mon, Jul 3, 2023	278.40	288.00	278.40	286.00
5721	NYSE	ASR	Fri, Jun 30, 2023	279.41	279.41	275.06	277.69
5720	NYSE	ASR	Thu, Jun 29, 2023	279.10	279.10	275.44	276.67
5719	NYSE	ASR	Wed, Jun 28, 2023	280.80	281.33	278.81	279.95
5718	NYSE	ASR	Tue, Jun 27, 2023	279.65	283.05	279.44	281.91
5717	NYSE	ASR	Mon, Jun 26, 2023	281.24	281.37	279.13	279.67
5716	NYSE	ASR	Fri, Jun 23, 2023	282.69	282.94	278.45	278.49
5715	NYSE	ASR	Thu, Jun 22, 2023	284.98	285.20	281.88	282.41
5714	NYSE	ASR	Wed, Jun 21, 2023	287.98	288.76	283.23	285.20
5713	NYSE	ASR	Tue, Jun 20, 2023	295.81	295.81	282.30	288.47
5712	NYSE	ASR	Fri, Jun 16, 2023	300.89	300.89	294.72	297.18
5711	NYSE	ASR	Thu, Jun 15, 2023	295.29	299.90	293.75	299.79
5710	NYSE	ASR	Wed, Jun 14, 2023	294.71	299.13	294.65	297.17
5709	NYSE	ASR	Tue, Jun 13, 2023	290.23	294.34	287.01	294.12
5708	NYSE	ASR	Mon, Jun 12, 2023	286.18	290.51	286.13	289.51
5707	NYSE	ASR	Fri, Jun 9, 2023	285.08	288.77	284.25	286.01
5706	NYSE	ASR	Thu, Jun 8, 2023	285.21	287.78	282.38	283.84
5705	NYSE	ASR	Wed, Jun 7, 2023	287.68	293.63	285.83	286.50
5704	NYSE	ASR	Tue, Jun 6, 2023	279.77	288.09	279.71	287.93
5703	NYSE	ASR	Mon, Jun 5, 2023	281.27	280.29	276.85	281.22
5702	NYSE	ASR	Fri, Jun 2, 2023	281.43	283.21	280.05	281.22
5701	NYSE	ASR	Thu, Jun 1, 2023	279.71	282.82	279.58	280.05
5700	NYSE	ASR	Wed, May 31, 2023	276.67	282.68	276.67	280.35
5699	NYSE	ASR	Tue, May 30, 2023	285.46	285.46	278.77	279.94
5698	NYSE	ASR	Fri, May 26, 2023	272.16	284.64	272.16	283.41
5697	NYSE	ASR	Thu, May 25, 2023	280.35	282.54	278.50	274.05
5696	NYSE	ASR	Wed, May 24, 2023	279.00	282.86	275.87	282.73
5695	NYSE	ASR	Tue, May 23, 2023	279.63	282.18	276.73	278.43
5694	NYSE	ASR	Mon, May 22, 2023	282.22	291.77	280.91	282.32
5693	NYSE	ASR	Fri, May 19, 2023	292.30	292.36	283.44	284.69
5692	NYSE	ASR	Thu, May 18, 2023	291.37	295.86	287.74	290.98
5691	NYSE	ASR	Wed, May 17, 2023	292.74	294.15	291.60	293.09
5690	NYSE	ASR	Tue, May 16, 2023	290.87	297.11	290.87	292.09
5689	NYSE	ASR	Mon, May 15, 2023	286.99	291.67	283.68	291.19
5688	NYSE	ASR	Fri, May 12, 2023	285.91	290.44	285.56	286.45
5687	NYSE	ASR	Thu, May 11, 2023	287.24	288.48	282.28	285.08
5686	NYSE	ASR	Wed, May 10, 2023	288.88	290.04	284.45	290.04
5685	NYSE	ASR	Tue, May 9, 2023	279.71	286.18	279.71	285.98
5684	NYSE	ASR	Mon, May 8, 2023	284.22	284.71	278.73	280.89
5683	NYSE	ASR	Fri, May 5, 2023	280.99	283.49	280.03	282.11
5682	NYSE	ASR	Thu, May 4, 2023	286.18	287.92	274.89	277.63
5681	NYSE	ASR	Wed, May 3, 2023	285.66	287.95	284.20	285.06
5680	NYSE	ASR	Tue, May 2, 2023	285.52	288.90	282.31	288.05
5679	NYSE	ASR	Mon, May 1, 2023	286.77	288.84	284.37	284.37
5678	NYSE	ASR	Fri, Apr 28, 2023	283.58	287.39	281.95	286.32
5677	NYSE	ASR	Thu, Apr 27, 2023	275.26	285.30	274.81	283.35
5676	NYSE	ASR	Wed, Apr 26, 2023	279.96	280.70	273.25	273.25
5675	NYSE	ASR	Tue, Apr 25, 2023	286.28	286.58	279.23	279.62
5674	NYSE	ASR	Mon, Apr 24, 2023	283.65	286.26	280.27	284.21
5673	NYSE	ASR	Fri, Apr 21, 2023	296.97	296.97	281.68	282.94
5672	NYSE	ASR	Thu, Apr 20, 2023	300.00	300.75	295.28	295.60
5671	NYSE	ASR	Wed, Apr 19, 2023	296.50	302.51	295.54	300.00
5670	NYSE	ASR	Tue, Apr 18, 2023	307.26	307.26	293.92	296.68
5669	NYSE	ASR	Mon, Apr 17, 2023	305.93	306.46	300.76	303.87
5668	NYSE	ASR	Fri, Apr 14, 2023	301.22	304.57	296.50	303.77
5667	NYSE	ASR	Thu, Apr 13, 2023	305.81	307.09	302.50	304.57
5666	NYSE	ASR	Wed, Apr 12, 2023	308.90	311.26	302.14	304.00
5665	NYSE	ASR	Tue, Apr 11, 2023	312.70	314.48	305.18	307.71
5664	NYSE	ASR	Mon, Apr 10, 2023	300.84	313.96	300.50	310.31
5663	NYSE	ASR	Thu, Apr 6, 2023	300.00	304.88	298.20	302.12
5662	NYSE	ASR	Wed, Apr 5, 2023	308.98	308.98	301.15	301.15
5661	NYSE	ASR	Tue, Apr 4, 2023	307.86	311.35	307.18	309.45
5660	NYSE	ASR	Mon, Apr 3, 2023	305.78	306.16	300.79	306.07
5659	NYSE	ASR	Fri, Mar 31, 2023	311.53	313.50	300.50	306.47
5658	NYSE	ASR	Thu, Mar 30, 2023	312.65	313.25	306.29	310.96
5657	NYSE	ASR	Wed, Mar 29, 2023	308.02	313.77	307.31	312.92
5656	NYSE	ASR	Tue, Mar 28, 2023	301.11	308.21	301.11	306.75
5655	NYSE	ASR	Mon, Mar 27, 2023	296.42	303.59	295.65	301.02
5654	NYSE	ASR	Fri, Mar 24, 2023	287.02	295.39	285.75	294.35
5653	NYSE	ASR	Thu, Mar 23, 2023	290.62	297.40	289.38	289.48
5652	NYSE	ASR	Wed, Mar 22, 2023	285.39	294.49	285.39	288.02
5651	NYSE	ASR	Tue, Mar 21, 2023	288.13	288.38	284.35	284.90
5650	NYSE	ASR	Mon, Mar 20, 2023	283.10	287.54	280.23	284.03
5649	NYSE	ASR	Fri, Mar 17, 2023	292.22	298.41	280.31	282.15
5648	NYSE	ASR	Thu, Mar 16, 2023	284.50	292.24	281.64	291.49
5647	NYSE	ASR	Wed, Mar 15, 2023	289.52	291.26	284.15	287.19
5646	NYSE	ASR	Tue, Mar 14, 2023	291.79	299.74	291.79	295.43
5645	NYSE	ASR	Mon, Mar 13, 2023	291.45	291.45	283.40	286.83
5644	NYSE	ASR	Fri, Mar 10, 2023	299.34	299.66	294.09	294.09
5643	NYSE	ASR	Thu, Mar 9, 2023	302.78	305.50	300.09	300.96
5642	NYSE	ASR	Wed, Mar 8, 2023	298.53	303.01	298.31	302.87
5641	NYSE	ASR	Tue, Mar 7, 2023	302.35	302.35	297.36	298.99
5640	NYSE	ASR	Mon, Mar 6, 2023	306.86	306.86	300.89	301.74
5639	NYSE	ASR	Fri, Mar 3, 2023	291.30	301.61	291.30	301.11
5638	NYSE	ASR	Thu, Mar 2, 2023	289.17	293.08	288.08	291.49
5637	NYSE	ASR	Wed, Mar 1, 2023	288.97	295.07	286.16	290.80
5636	NYSE	ASR	Tue, Feb 28, 2023	281.55	286.71	277.81	286.18
5635	NYSE	ASR	Mon, Feb 27, 2023	281.27	286.25	281.27	282.20
5634	NYSE	ASR	Fri, Feb 24, 2023	277.66	282.33	274.62	281.18
5633	NYSE	ASR	Thu, Feb 23, 2023	280.72	282.70	279.55	281.27
5632	NYSE	ASR	Wed, Feb 22, 2023	279.10	281.86	276.80	279.62
5631	NYSE	ASR	Tue, Feb 21, 2023	280.00	280.60	278.08	279.19
5630	NYSE	ASR	Fri, Feb 17, 2023	276.88	281.75	276.48	280.88
5629	NYSE	ASR	Thu, Feb 16, 2023	274.58	277.99	272.10	277.67
5628	NYSE	ASR	Wed, Feb 15, 2023	272.34	276.59	269.50	276.00
5627	NYSE	ASR	Tue, Feb 14, 2023	276.67	280.23	272.92	274.06
5626	NYSE	ASR	Mon, Feb 13, 2023	269.30	280.62	268.10	278.00
5625	NYSE	ASR	Fri, Feb 10, 2023	267.56	269.79	264.07	268.41
5624	NYSE	ASR	Thu, Feb 9, 2023	267.94	270.48	266.70	268.52
5623	NYSE	ASR	Wed, Feb 8, 2023	269.62	271.41	264.25	266.66
5622	NYSE	ASR	Tue, Feb 7, 2023	266.50	269.34	261.40	268.29
5621	NYSE	ASR	Mon, Feb 6, 2023	272.58	273.49	265.21	268.91
5620	NYSE	ASR	Fri, Feb 3, 2023	270.84	272.93	270.25	272.70
5619	NYSE	ASR	Thu, Feb 2, 2023	279.43	279.57	273.68	273.70
5618	NYSE	ASR	Wed, Feb 1, 2023	273.17	277.65	272.00	276.51
5617	NYSE	ASR	Tue, Jan 31, 2023	271.17	272.79	265.43	272.00
5616	NYSE	ASR	Mon, Jan 30, 2023	281.61	282.71	272.77	273.35
5615	NYSE	ASR	Fri, Jan 27, 2023	290.50	290.50	281.54	281.61
5614	NYSE	ASR	Thu, Jan 26, 2023	290.32	290.32	286.21	289.57
5613	NYSE	ASR	Wed, Jan 25, 2023	292.43	293.10	287.79	288.15
5612	NYSE	ASR	Tue, Jan 24, 2023	289.23	294.05	287.02	293.61
5611	NYSE	ASR	Mon, Jan 23, 2023	285.68	291.24	285.68	288.74
5610	NYSE	ASR	Fri, Jan 20, 2023	279.50	286.49	279.22	285.68
5609	NYSE	ASR	Thu, Jan 19, 2023	275.52	278.41	274.43	277.45
5608	NYSE	ASR	Wed, Jan 18, 2023	275.19	278.35	273.01	274.29
5607	NYSE	ASR	Tue, Jan 17, 2023	272.46	277.76	272.46	272.99
5606	NYSE	ASR	Fri, Jan 13, 2023	267.81	273.80	267.08	270.86
5605	NYSE	ASR	Thu, Jan 12, 2023	264.11	271.11	262.32	268.00
5604	NYSE	ASR	Wed, Jan 11, 2023	261.21	264.36	259.56	262.94
5603	NYSE	ASR	Tue, Jan 10, 2023	260.40	263.03	257.23	260.35
5602	NYSE	ASR	Mon, Jan 9, 2023	256.56	261.25	255.90	259.15
5601	NYSE	ASR	Fri, Jan 6, 2023	253.17	260.01	252.92	256.74
5600	NYSE	ASR	Thu, Jan 5, 2023	244.23	251.84	243.00	250.10
5599	NYSE	ASR	Wed, Jan 4, 2023	244.43	247.30	239.78	244.30
5598	NYSE	ASR	Tue, Jan 3, 2023	236.22	244.48	235.83	243.94
5597	NYSE	ASR	Fri, Dec 30, 2022	240.86	242.43	232.78	232.99
5596	NYSE	ASR	Thu, Dec 29, 2022	244.66	245.49	241.57	242.33
5595	NYSE	ASR	Wed, Dec 28, 2022	248.47	251.98	242.97	243.60
5594	NYSE	ASR	Tue, Dec 27, 2022	251.79	253.41	250.02	250.48
5593	NYSE	ASR	Fri, Dec 23, 2022	249.22	253.78	248.56	253.15
5592	NYSE	ASR	Thu, Dec 22, 2022	246.53	249.35	246.15	248.01
5591	NYSE	ASR	Wed, Dec 21, 2022	240.79	247.25	240.79	246.60
5590	NYSE	ASR	Tue, Dec 20, 2022	239.72	242.82	238.40	239.59
5589	NYSE	ASR	Mon, Dec 19, 2022	235.94	238.68	233.32	238.67
5588	NYSE	ASR	Fri, Dec 16, 2022	238.13	238.13	231.64	235.96
5587	NYSE	ASR	Thu, Dec 15, 2022	246.57	246.57	237.74	238.56
5586	NYSE	ASR	Wed, Dec 14, 2022	251.13	253.32	245.01	246.69
5585	NYSE	ASR	Tue, Dec 13, 2022	249.65	254.15	247.10	251.13
5584	NYSE	ASR	Mon, Dec 12, 2022	245.30	249.30	243.61	247.35
5583	NYSE	ASR	Fri, Dec 9, 2022	250.00	251.17	245.43	245.55
5582	NYSE	ASR	Thu, Dec 8, 2022	248.91	251.61	248.03	250.82
5581	NYSE	ASR	Wed, Dec 7, 2022	248.78	252.67	248.37	249.66
5580	NYSE	ASR	Tue, Dec 6, 2022	242.91	250.22	240.30	250.22
5579	NYSE	ASR	Mon, Dec 5, 2022	243.14	243.27	239.78	240.99
5578	NYSE	ASR	Fri, Dec 2, 2022	246.47	248.80	244.34	245.98
5577	NYSE	ASR	Thu, Dec 1, 2022	249.28	250.41	245.43	248.30
5576	NYSE	ASR	Wed, Nov 30, 2022	239.95	248.07	237.57	247.29
5575	NYSE	ASR	Tue, Nov 29, 2022	241.94	242.01	236.27	237.61
5574	NYSE	ASR	Mon, Nov 28, 2022	240.74	244.39	238.71	239.58
5573	NYSE	ASR	Fri, Nov 25, 2022	243.05	243.05	239.50	240.40
5572	NYSE	ASR	Wed, Nov 23, 2022	238.42	246.46	238.09	241.50
5571	NYSE	ASR	Tue, Nov 22, 2022	239.33	240.69	235.20	235.66
5570	NYSE	ASR	Mon, Nov 21, 2022	241.56	243.21	238.53	240.33
5569	NYSE	ASR	Fri, Nov 18, 2022	241.14	243.96	239.49	241.52
5568	NYSE	ASR	Thu, Nov 17, 2022	243.71	243.85	238.40	240.96
5567	NYSE	ASR	Wed, Nov 16, 2022	243.77	248.66	242.79	245.23
5566	NYSE	ASR	Tue, Nov 15, 2022	244.63	251.02	244.63	245.96
5565	NYSE	ASR	Mon, Nov 14, 2022	239.97	245.11	239.19	243.68
5564	NYSE	ASR	Fri, Nov 11, 2022	236.61	242.69	231.95	241.48
5563	NYSE	ASR	Thu, Nov 10, 2022	234.94	239.36	234.00	237.74
5562	NYSE	ASR	Wed, Nov 9, 2022	230.68	233.80	229.01	229.69
5561	NYSE	ASR	Tue, Nov 8, 2022	226.32	231.37	222.68	230.07
5560	NYSE	ASR	Mon, Nov 7, 2022	228.80	229.86	225.11	225.90
5559	NYSE	ASR	Fri, Nov 4, 2022	226.09	230.94	226.09	228.91
5558	NYSE	ASR	Thu, Nov 3, 2022	226.90	227.80	222.45	223.41
5557	NYSE	ASR	Wed, Nov 2, 2022	233.52	236.22	228.90	228.90
5556	NYSE	ASR	Tue, Nov 1, 2022	235.95	237.71	233.98	234.07
5555	NYSE	ASR	Mon, Oct 31, 2022	225.01	234.63	225.01	233.42
5554	NYSE	ASR	Fri, Oct 28, 2022	223.06	226.29	220.31	226.29
5553	NYSE	ASR	Thu, Oct 27, 2022	222.30	229.50	222.30	224.05
5552	NYSE	ASR	Wed, Oct 26, 2022	222.37	227.65	222.00	222.86
5551	NYSE	ASR	Tue, Oct 25, 2022	222.73	228.04	219.99	221.01
5550	NYSE	ASR	Mon, Oct 24, 2022	221.96	227.20	218.96	227.06
5549	NYSE	ASR	Fri, Oct 21, 2022	216.11	222.57	216.11	220.42
5548	NYSE	ASR	Thu, Oct 20, 2022	216.96	217.13	211.20	215.91
5547	NYSE	ASR	Wed, Oct 19, 2022	217.32	217.58	214.00	215.26
5546	NYSE	ASR	Tue, Oct 18, 2022	219.08	219.51	215.74	218.59
5545	NYSE	ASR	Mon, Oct 17, 2022	215.37	218.23	214.21	217.39
5544	NYSE	ASR	Fri, Oct 14, 2022	209.53	214.10	209.33	211.99
5543	NYSE	ASR	Thu, Oct 13, 2022	204.64	213.46	203.27	211.95
5542	NYSE	ASR	Wed, Oct 12, 2022	204.00	207.53	202.16	206.48
5541	NYSE	ASR	Tue, Oct 11, 2022	207.03	207.40	202.90	204.85
5540	NYSE	ASR	Mon, Oct 10, 2022	211.30	211.50	206.37	207.47
5539	NYSE	ASR	Fri, Oct 7, 2022	208.22	209.12	206.48	208.37
5538	NYSE	ASR	Thu, Oct 6, 2022	209.73	212.65	206.84	208.95
5537	NYSE	ASR	Wed, Oct 5, 2022	207.08	207.93	203.90	206.62
5536	NYSE	ASR	Tue, Oct 4, 2022	205.33	211.38	205.33	208.56
5535	NYSE	ASR	Mon, Oct 3, 2022	197.16	204.70	197.16	203.90
5534	NYSE	ASR	Fri, Sep 30, 2022	200.04	201.00	196.00	196.17
5533	NYSE	ASR	Thu, Sep 29, 2022	198.57	201.14	197.57	199.28
5532	NYSE	ASR	Wed, Sep 28, 2022	199.71	202.65	199.71	202.27
5531	NYSE	ASR	Tue, Sep 27, 2022	196.59	202.86	195.00	200.16
5530	NYSE	ASR	Mon, Sep 26, 2022	198.95	199.76	191.43	193.32
5529	NYSE	ASR	Fri, Sep 23, 2022	207.41	207.41	198.75	201.41
5528	NYSE	ASR	Thu, Sep 22, 2022	211.22	211.59	208.82	210.27
5527	NYSE	ASR	Wed, Sep 21, 2022	214.52	215.76	212.27	212.92
5526	NYSE	ASR	Tue, Sep 20, 2022	217.08	217.32	214.34	216.17
5525	NYSE	ASR	Mon, Sep 19, 2022	213.55	217.83	208.15	217.21
5524	NYSE	ASR	Fri, Sep 16, 2022	213.55	215.37	212.35	215.37
5523	NYSE	ASR	Thu, Sep 15, 2022	217.95	222.00	214.77	216.38
5522	NYSE	ASR	Wed, Sep 14, 2022	218.83	222.80	217.59	218.11
5521	NYSE	ASR	Tue, Sep 13, 2022	219.10	222.34	216.27	217.81
5520	NYSE	ASR	Mon, Sep 12, 2022	220.98	225.25	220.56	223.26
5519	NYSE	ASR	Fri, Sep 9, 2022	218.20	221.89	217.41	220.01
5518	NYSE	ASR	Thu, Sep 8, 2022	214.57	216.50	213.51	215.80
5517	NYSE	ASR	Wed, Sep 7, 2022	212.19	215.18	208.49	214.57
5516	NYSE	ASR	Tue, Sep 6, 2022	215.42	215.42	209.88	211.34
5515	NYSE	ASR	Fri, Sep 2, 2022	214.48	216.60	212.11	214.31
5514	NYSE	ASR	Thu, Sep 1, 2022	211.15	211.15	205.01	210.78
5513	NYSE	ASR	Wed, Aug 31, 2022	214.03	215.24	210.91	211.47
5512	NYSE	ASR	Tue, Aug 30, 2022	215.00	215.98	210.41	213.13
5511	NYSE	ASR	Mon, Aug 29, 2022	222.02	222.28	217.10	217.50
5510	NYSE	ASR	Fri, Aug 26, 2022	222.63	225.32	221.14	222.53
5509	NYSE	ASR	Thu, Aug 25, 2022	216.32	220.94	216.32	220.83
5508	NYSE	ASR	Wed, Aug 24, 2022	216.31	219.56	215.90	216.49
5507	NYSE	ASR	Tue, Aug 23, 2022	216.42	219.33	214.85	217.69
5506	NYSE	ASR	Mon, Aug 22, 2022	218.50	218.50	213.50	214.91
5505	NYSE	ASR	Fri, Aug 19, 2022	221.77	223.80	216.77	218.97
5504	NYSE	ASR	Thu, Aug 18, 2022	222.12	223.99	221.42	222.55
5503	NYSE	ASR	Wed, Aug 17, 2022	218.03	223.54	218.03	223.45
5502	NYSE	ASR	Tue, Aug 16, 2022	220.52	222.04	217.37	221.46
5501	NYSE	ASR	Mon, Aug 15, 2022	214.02	220.43	214.02	219.97
5500	NYSE	ASR	Fri, Aug 12, 2022	214.61	216.29	213.52	215.10
5499	NYSE	ASR	Thu, Aug 11, 2022	211.90	214.78	209.41	213.83
5498	NYSE	ASR	Wed, Aug 10, 2022	207.68	211.12	206.97	208.31
5497	NYSE	ASR	Tue, Aug 9, 2022	203.21	205.48	202.00	204.70
5496	NYSE	ASR	Mon, Aug 8, 2022	201.51	205.21	201.51	204.48
5495	NYSE	ASR	Fri, Aug 5, 2022	197.84	199.87	196.06	199.50
5494	NYSE	ASR	Thu, Aug 4, 2022	193.54	197.75	193.51	197.27
5493	NYSE	ASR	Wed, Aug 3, 2022	189.69	193.95	189.69	193.63
5492	NYSE	ASR	Tue, Aug 2, 2022	188.30	191.25	187.90	190.50
5491	NYSE	ASR	Mon, Aug 1, 2022	187.00	192.67	187.00	190.00
5490	NYSE	ASR	Fri, Jul 29, 2022	188.12	189.70	184.80	187.81
5489	NYSE	ASR	Thu, Jul 28, 2022	186.17	189.65	185.80	188.84
5488	NYSE	ASR	Wed, Jul 27, 2022	185.49	187.06	182.91	186.33
5487	NYSE	ASR	Tue, Jul 26, 2022	186.48	192.59	185.02	185.10
5486	NYSE	ASR	Mon, Jul 25, 2022	188.35	188.54	185.04	187.12
5485	NYSE	ASR	Fri, Jul 22, 2022	185.30	187.73	182.12	186.50
5484	NYSE	ASR	Thu, Jul 21, 2022	188.03	188.03	182.71	186.54
5483	NYSE	ASR	Wed, Jul 20, 2022	189.34	190.49	187.01	187.91
5482	NYSE	ASR	Tue, Jul 19, 2022	191.62	192.66	189.10	190.41
5481	NYSE	ASR	Mon, Jul 18, 2022	189.30	192.52	187.98	189.28
5480	NYSE	ASR	Fri, Jul 15, 2022	187.07	187.28	184.15	186.97
5479	NYSE	ASR	Thu, Jul 14, 2022	182.47	185.74	179.01	185.03
5478	NYSE	ASR	Wed, Jul 13, 2022	182.72	186.09	182.17	185.26
5477	NYSE	ASR	Tue, Jul 12, 2022	187.04	188.10	184.24	184.24
5476	NYSE	ASR	Mon, Jul 11, 2022	191.12	191.12	187.86	188.99
5475	NYSE	ASR	Fri, Jul 8, 2022	190.79	194.23	190.24	193.41
5474	NYSE	ASR	Thu, Jul 7, 2022	194.82	196.84	191.93	192.78
5473	NYSE	ASR	Wed, Jul 6, 2022	190.21	195.16	188.96	194.54
5472	NYSE	ASR	Tue, Jul 5, 2022	196.02	196.02	187.86	192.20
5471	NYSE	ASR	Fri, Jul 1, 2022	195.70	197.83	191.55	197.83
5470	NYSE	ASR	Thu, Jun 30, 2022	201.68	201.68	196.06	196.39
5469	NYSE	ASR	Wed, Jun 29, 2022	205.51	207.44	202.92	204.83
5468	NYSE	ASR	Tue, Jun 28, 2022	212.13	212.73	206.78	206.78
5467	NYSE	ASR	Mon, Jun 27, 2022	210.83	212.33	209.34	209.99
5466	NYSE	ASR	Fri, Jun 24, 2022	205.47	215.10	205.40	211.99
5465	NYSE	ASR	Thu, Jun 23, 2022	202.14	206.46	202.14	206.03
5464	NYSE	ASR	Wed, Jun 22, 2022	204.69	206.67	202.65	203.05
5463	NYSE	ASR	Tue, Jun 21, 2022	205.37	209.51	203.94	205.81
5462	NYSE	ASR	Fri, Jun 17, 2022	200.92	208.17	200.92	204.10
5461	NYSE	ASR	Thu, Jun 16, 2022	206.90	207.40	200.96	202.45
5460	NYSE	ASR	Wed, Jun 15, 2022	206.66	214.16	206.11	211.37
5459	NYSE	ASR	Tue, Jun 14, 2022	203.87	205.95	203.25	204.99
5458	NYSE	ASR	Mon, Jun 13, 2022	203.77	204.07	200.56	203.31
5457	NYSE	ASR	Fri, Jun 10, 2022	210.21	210.97	206.47	206.72
5456	NYSE	ASR	Thu, Jun 9, 2022	212.67	214.84	212.21	213.46
5455	NYSE	ASR	Wed, Jun 8, 2022	215.61	219.27	213.20	214.24
5454	NYSE	ASR	Tue, Jun 7, 2022	214.96	217.30	211.73	216.00
5453	NYSE	ASR	Mon, Jun 6, 2022	221.46	222.33	216.10	216.20
5452	NYSE	ASR	Fri, Jun 3, 2022	218.50	219.97	216.84	218.85
5451	NYSE	ASR	Thu, Jun 2, 2022	219.33	221.25	217.58	220.99
5450	NYSE	ASR	Wed, Jun 1, 2022	219.67	219.67	215.58	217.69
5449	NYSE	ASR	Tue, May 31, 2022	214.69	219.62	213.13	217.29
5448	NYSE	ASR	Fri, May 27, 2022	210.46	219.87	210.04	216.39
5447	NYSE	ASR	Thu, May 26, 2022	216.56	222.53	216.56	211.04
5446	NYSE	ASR	Wed, May 25, 2022	211.20	216.11	209.57	214.27
5445	NYSE	ASR	Tue, May 24, 2022	214.58	215.33	211.65	212.13
5444	NYSE	ASR	Mon, May 23, 2022	217.01	218.41	214.60	215.01
5443	NYSE	ASR	Fri, May 20, 2022	219.09	219.09	213.85	214.25
5442	NYSE	ASR	Thu, May 19, 2022	211.83	217.56	209.60	216.21
5441	NYSE	ASR	Wed, May 18, 2022	224.00	224.00	213.36	213.93
5440	NYSE	ASR	Tue, May 17, 2022	219.79	225.00	218.04	224.77
5439	NYSE	ASR	Mon, May 16, 2022	210.79	216.65	210.10	216.50
5438	NYSE	ASR	Fri, May 13, 2022	210.28	212.17	208.55	209.91
5437	NYSE	ASR	Thu, May 12, 2022	198.50	210.42	198.50	207.40
5436	NYSE	ASR	Wed, May 11, 2022	201.91	206.01	201.91	203.67
5435	NYSE	ASR	Tue, May 10, 2022	203.90	205.99	202.65	203.79
5434	NYSE	ASR	Mon, May 9, 2022	205.43	207.97	202.89	203.49
5433	NYSE	ASR	Fri, May 6, 2022	208.07	211.66	206.46	207.96
5432	NYSE	ASR	Thu, May 5, 2022	215.14	215.14	209.09	210.00
5431	NYSE	ASR	Wed, May 4, 2022	215.01	216.53	210.20	216.53
5430	NYSE	ASR	Tue, May 3, 2022	214.46	215.39	211.30	212.05
5429	NYSE	ASR	Mon, May 2, 2022	219.40	224.52	212.04	215.99
5428	NYSE	ASR	Fri, Apr 29, 2022	221.62	224.81	217.53	218.22
5427	NYSE	ASR	Thu, Apr 28, 2022	216.55	221.53	209.06	221.00
5426	NYSE	ASR	Wed, Apr 27, 2022	210.62	214.72	208.84	213.85
5425	NYSE	ASR	Tue, Apr 26, 2022	203.79	211.18	203.79	209.04
5424	NYSE	ASR	Mon, Apr 25, 2022	203.27	205.05	201.89	203.54
5423	NYSE	ASR	Fri, Apr 22, 2022	205.88	207.05	202.87	204.91
5422	NYSE	ASR	Thu, Apr 21, 2022	209.64	209.64	204.80	204.94
5421	NYSE	ASR	Wed, Apr 20, 2022	210.50	210.50	205.52	206.67
5420	NYSE	ASR	Tue, Apr 19, 2022	207.69	209.42	203.88	208.07
5419	NYSE	ASR	Mon, Apr 18, 2022	206.93	208.62	205.44	207.37
5418	NYSE	ASR	Thu, Apr 14, 2022	207.54	209.49	205.81	207.22
5417	NYSE	ASR	Wed, Apr 13, 2022	207.65	210.41	205.26	208.98
5416	NYSE	ASR	Tue, Apr 12, 2022	205.90	209.00	204.73	205.96
5415	NYSE	ASR	Mon, Apr 11, 2022	204.52	205.61	202.45	203.67
5414	NYSE	ASR	Fri, Apr 8, 2022	205.46	205.86	201.22	202.63
5413	NYSE	ASR	Thu, Apr 7, 2022	209.45	209.45	204.11	206.60
5412	NYSE	ASR	Wed, Apr 6, 2022	214.27	214.82	207.31	208.41
5411	NYSE	ASR	Tue, Apr 5, 2022	218.78	219.93	216.91	216.91
5410	NYSE	ASR	Mon, Apr 4, 2022	225.26	229.60	221.83	221.84
5409	NYSE	ASR	Fri, Apr 1, 2022	229.00	230.80	224.08	227.11
5408	NYSE	ASR	Thu, Mar 31, 2022	216.31	224.13	214.75	221.60
5407	NYSE	ASR	Wed, Mar 30, 2022	218.30	218.63	213.85	216.76
5406	NYSE	ASR	Tue, Mar 29, 2022	218.61	219.60	215.67	217.43
5405	NYSE	ASR	Mon, Mar 28, 2022	218.34	219.68	215.89	218.31
5404	NYSE	ASR	Fri, Mar 25, 2022	217.20	217.37	213.00	217.13
5403	NYSE	ASR	Thu, Mar 24, 2022	209.24	215.38	209.24	215.06
5402	NYSE	ASR	Wed, Mar 23, 2022	213.14	213.27	209.63	211.45
5401	NYSE	ASR	Tue, Mar 22, 2022	209.50	213.09	208.77	213.00
5400	NYSE	ASR	Mon, Mar 21, 2022	208.14	211.16	207.20	207.77
5399	NYSE	ASR	Fri, Mar 18, 2022	198.87	209.02	198.57	208.64
5398	NYSE	ASR	Thu, Mar 17, 2022	197.56	200.21	195.80	200.15
5397	NYSE	ASR	Wed, Mar 16, 2022	197.30	202.06	193.71	198.28
5396	NYSE	ASR	Tue, Mar 15, 2022	194.71	198.05	192.95	194.92
5395	NYSE	ASR	Mon, Mar 14, 2022	188.69	192.51	188.69	192.50
5394	NYSE	ASR	Fri, Mar 11, 2022	192.05	192.80	190.26	190.80
5393	NYSE	ASR	Thu, Mar 10, 2022	192.44	195.00	189.54	190.46
5392	NYSE	ASR	Wed, Mar 9, 2022	189.56	195.00	189.56	193.19
5391	NYSE	ASR	Tue, Mar 8, 2022	188.79	190.64	180.40	184.36
5390	NYSE	ASR	Mon, Mar 7, 2022	200.28	200.38	186.00	186.40
5389	NYSE	ASR	Fri, Mar 4, 2022	205.82	205.82	201.39	202.97
5388	NYSE	ASR	Thu, Mar 3, 2022	216.00	216.00	210.53	211.27
5387	NYSE	ASR	Wed, Mar 2, 2022	210.65	217.62	210.37	215.27
5386	NYSE	ASR	Tue, Mar 1, 2022	216.72	216.72	207.52	208.57
5385	NYSE	ASR	Mon, Feb 28, 2022	211.42	217.35	210.27	215.94
5384	NYSE	ASR	Fri, Feb 25, 2022	211.78	214.96	210.70	212.92
5383	NYSE	ASR	Thu, Feb 24, 2022	207.61	207.96	200.40	207.68
5382	NYSE	ASR	Wed, Feb 23, 2022	219.68	219.68	211.20	211.20
5381	NYSE	ASR	Tue, Feb 22, 2022	219.96	221.29	214.90	219.35
5380	NYSE	ASR	Fri, Feb 18, 2022	222.25	222.53	219.23	220.02
5379	NYSE	ASR	Thu, Feb 17, 2022	222.99	224.18	221.04	222.07
5378	NYSE	ASR	Wed, Feb 16, 2022	222.51	224.38	222.00	223.74
5377	NYSE	ASR	Tue, Feb 15, 2022	218.94	223.04	218.79	221.42
5376	NYSE	ASR	Mon, Feb 14, 2022	216.37	220.63	216.37	218.11
5375	NYSE	ASR	Fri, Feb 11, 2022	224.00	228.19	217.94	218.15
5374	NYSE	ASR	Thu, Feb 10, 2022	217.02	226.07	217.02	221.11
5373	NYSE	ASR	Wed, Feb 9, 2022	216.82	221.03	216.23	219.82
5372	NYSE	ASR	Tue, Feb 8, 2022	205.12	214.91	205.12	213.70
5371	NYSE	ASR	Mon, Feb 7, 2022	206.42	206.64	204.15	206.64
5370	NYSE	ASR	Fri, Feb 4, 2022	205.50	208.42	203.39	204.80
5369	NYSE	ASR	Thu, Feb 3, 2022	203.63	207.54	203.63	206.40
5368	NYSE	ASR	Wed, Feb 2, 2022	206.77	210.55	205.71	206.97
5367	NYSE	ASR	Tue, Feb 1, 2022	202.86	205.28	201.40	205.28
5366	NYSE	ASR	Mon, Jan 31, 2022	198.71	203.16	195.55	203.16
5365	NYSE	ASR	Fri, Jan 28, 2022	191.79	197.56	190.95	197.56
5364	NYSE	ASR	Thu, Jan 27, 2022	196.84	198.69	191.44	193.26
5363	NYSE	ASR	Wed, Jan 26, 2022	199.22	200.63	193.76	194.73
5362	NYSE	ASR	Tue, Jan 25, 2022	190.80	196.12	189.96	194.48
5361	NYSE	ASR	Mon, Jan 24, 2022	194.83	198.58	189.10	193.64
5360	NYSE	ASR	Fri, Jan 21, 2022	200.09	200.09	192.48	197.54
5359	NYSE	ASR	Thu, Jan 20, 2022	198.05	204.93	196.06	198.91
5358	NYSE	ASR	Wed, Jan 19, 2022	205.26	205.37	198.08	198.88
5357	NYSE	ASR	Tue, Jan 18, 2022	213.61	215.06	207.03	207.59
5356	NYSE	ASR	Fri, Jan 14, 2022	210.65	216.20	210.65	215.73
5355	NYSE	ASR	Thu, Jan 13, 2022	210.02	214.93	209.12	210.59
5354	NYSE	ASR	Wed, Jan 12, 2022	207.18	212.00	206.47	209.25
5353	NYSE	ASR	Tue, Jan 11, 2022	210.88	212.73	207.46	207.79
5352	NYSE	ASR	Mon, Jan 10, 2022	210.03	216.12	208.47	212.97
5351	NYSE	ASR	Fri, Jan 7, 2022	213.55	215.73	209.43	212.03
5350	NYSE	ASR	Thu, Jan 6, 2022	207.23	212.80	207.04	212.36
5349	NYSE	ASR	Wed, Jan 5, 2022	206.55	210.74	206.55	207.40
5348	NYSE	ASR	Tue, Jan 4, 2022	207.70	207.70	205.40	205.40
5347	NYSE	ASR	Mon, Jan 3, 2022	207.79	207.79	203.55	205.74
5346	NYSE	ASR	Fri, Dec 31, 2021	203.96	211.00	203.96	206.16
5345	NYSE	ASR	Thu, Dec 30, 2021	204.40	205.69	203.76	205.07
5344	NYSE	ASR	Wed, Dec 29, 2021	204.18	204.18	201.28	202.16
5343	NYSE	ASR	Tue, Dec 28, 2021	204.70	204.70	201.16	203.22
5342	NYSE	ASR	Mon, Dec 27, 2021	199.34	203.92	199.34	203.40
5341	NYSE	ASR	Thu, Dec 23, 2021	196.93	200.86	196.91	199.34
5340	NYSE	ASR	Wed, Dec 22, 2021	196.20	200.36	193.74	197.79
5339	NYSE	ASR	Tue, Dec 21, 2021	193.50	195.00	193.00	194.99
5338	NYSE	ASR	Mon, Dec 20, 2021	194.30	194.30	190.55	192.04
5337	NYSE	ASR	Fri, Dec 17, 2021	191.58	198.82	191.58	196.59
5336	NYSE	ASR	Thu, Dec 16, 2021	193.25	196.91	191.62	193.58
5335	NYSE	ASR	Wed, Dec 15, 2021	190.72	194.28	188.20	193.79
5334	NYSE	ASR	Tue, Dec 14, 2021	191.37	192.50	186.47	191.43
5333	NYSE	ASR	Mon, Dec 13, 2021	196.10	198.78	193.34	193.38
5332	NYSE	ASR	Fri, Dec 10, 2021	200.72	201.09	197.26	197.86
5331	NYSE	ASR	Thu, Dec 9, 2021	200.17	200.17	198.00	199.22
5330	NYSE	ASR	Wed, Dec 8, 2021	198.71	200.09	197.80	199.74
5329	NYSE	ASR	Tue, Dec 7, 2021	197.66	199.79	195.92	199.01
5328	NYSE	ASR	Mon, Dec 6, 2021	197.20	197.56	194.24	197.31
5327	NYSE	ASR	Fri, Dec 3, 2021	193.38	199.39	193.38	195.50
5326	NYSE	ASR	Thu, Dec 2, 2021	190.36	196.68	190.36	193.84
5325	NYSE	ASR	Wed, Dec 1, 2021	187.73	192.71	187.73	188.99
5324	NYSE	ASR	Tue, Nov 30, 2021	180.04	184.04	178.00	182.75
5323	NYSE	ASR	Mon, Nov 29, 2021	184.46	184.46	177.31	180.85
5322	NYSE	ASR	Fri, Nov 26, 2021	189.20	189.20	179.55	181.75
5321	NYSE	ASR	Wed, Nov 24, 2021	195.04	195.04	190.00	193.17
5320	NYSE	ASR	Tue, Nov 23, 2021	196.82	196.82	193.11	194.53
5319	NYSE	ASR	Mon, Nov 22, 2021	196.46	197.58	194.78	196.34
5318	NYSE	ASR	Fri, Nov 19, 2021	195.80	197.25	193.15	197.19
5317	NYSE	ASR	Thu, Nov 18, 2021	200.65	200.65	192.76	195.08
5316	NYSE	ASR	Wed, Nov 17, 2021	200.05	201.53	196.84	199.24
5315	NYSE	ASR	Tue, Nov 16, 2021	204.45	204.50	198.47	198.47
5314	NYSE	ASR	Mon, Nov 15, 2021	207.89	207.89	203.84	204.50
5313	NYSE	ASR	Fri, Nov 12, 2021	205.81	208.32	205.78	206.52
5312	NYSE	ASR	Thu, Nov 11, 2021	206.40	207.05	203.97	206.77
5311	NYSE	ASR	Wed, Nov 10, 2021	211.02	211.02	206.36	206.48
5310	NYSE	ASR	Tue, Nov 9, 2021	209.21	211.58	207.87	210.06
5309	NYSE	ASR	Mon, Nov 8, 2021	209.01	212.37	207.13	208.22
5308	NYSE	ASR	Fri, Nov 5, 2021	205.76	209.41	205.00	208.59
5307	NYSE	ASR	Thu, Nov 4, 2021	207.16	207.21	203.18	204.43
5306	NYSE	ASR	Wed, Nov 3, 2021	199.44	205.54	199.16	205.54
5305	NYSE	ASR	Tue, Nov 2, 2021	199.89	199.99	195.33	196.93
5304	NYSE	ASR	Mon, Nov 1, 2021	202.89	202.89	197.62	199.84
5303	NYSE	ASR	Fri, Oct 29, 2021	198.18	201.83	197.81	201.65
5302	NYSE	ASR	Thu, Oct 28, 2021	197.79	199.81	197.36	199.04
5301	NYSE	ASR	Wed, Oct 27, 2021	195.07	197.45	194.15	196.28
5300	NYSE	ASR	Tue, Oct 26, 2021	198.13	198.13	194.01	194.97
5299	NYSE	ASR	Mon, Oct 25, 2021	201.28	201.28	195.84	197.70
5298	NYSE	ASR	Fri, Oct 22, 2021	204.78	205.00	199.83	200.32
5297	NYSE	ASR	Thu, Oct 21, 2021	200.00	204.44	197.48	203.77
5296	NYSE	ASR	Wed, Oct 20, 2021	200.44	202.74	199.08	202.50
5295	NYSE	ASR	Tue, Oct 19, 2021	199.41	203.42	197.91	200.12
5294	NYSE	ASR	Mon, Oct 18, 2021	195.69	200.14	195.69	198.66
5293	NYSE	ASR	Fri, Oct 15, 2021	194.11	199.34	194.11	197.42
5292	NYSE	ASR	Thu, Oct 14, 2021	191.33	196.13	191.33	194.43
5291	NYSE	ASR	Wed, Oct 13, 2021	192.15	192.65	189.39	190.48
5290	NYSE	ASR	Tue, Oct 12, 2021	191.78	194.53	188.07	192.51
5289	NYSE	ASR	Mon, Oct 11, 2021	194.20	194.20	191.91	193.37
5288	NYSE	ASR	Fri, Oct 8, 2021	188.71	194.98	188.25	192.67
5287	NYSE	ASR	Thu, Oct 7, 2021	190.50	192.59	188.13	189.18
5286	NYSE	ASR	Wed, Oct 6, 2021	186.33	191.53	184.51	191.20
5285	NYSE	ASR	Tue, Oct 5, 2021	185.70	192.00	184.80	190.85
5284	NYSE	ASR	Mon, Oct 4, 2021	186.51	188.94	185.24	187.57
5283	NYSE	ASR	Fri, Oct 1, 2021	188.16	191.44	187.16	189.24
5282	NYSE	ASR	Thu, Sep 30, 2021	183.07	188.08	183.07	187.00
5281	NYSE	ASR	Wed, Sep 29, 2021	186.09	186.09	179.78	182.78
5280	NYSE	ASR	Tue, Sep 28, 2021	189.58	190.23	184.28	183.16
5279	NYSE	ASR	Mon, Sep 27, 2021	190.38	192.16	190.38	191.49
5278	NYSE	ASR	Fri, Sep 24, 2021	186.87	191.06	186.87	189.84
5277	NYSE	ASR	Thu, Sep 23, 2021	183.82	188.01	182.55	186.76
5276	NYSE	ASR	Wed, Sep 22, 2021	181.24	183.44	180.76	181.78
5275	NYSE	ASR	Tue, Sep 21, 2021	178.50	182.50	177.78	179.15
5274	NYSE	ASR	Mon, Sep 20, 2021	181.54	183.00	176.77	176.77
5273	NYSE	ASR	Fri, Sep 17, 2021	181.38	185.68	179.98	185.16
5272	NYSE	ASR	Thu, Sep 16, 2021	181.17	181.74	177.43	180.50
5271	NYSE	ASR	Wed, Sep 15, 2021	180.33	181.16	179.81	181.10
5270	NYSE	ASR	Tue, Sep 14, 2021	180.35	183.66	179.40	180.98
5269	NYSE	ASR	Mon, Sep 13, 2021	182.07	183.68	180.00	180.91
5268	NYSE	ASR	Fri, Sep 10, 2021	182.51	184.12	182.47	183.72
5267	NYSE	ASR	Thu, Sep 9, 2021	187.30	187.30	181.61	182.58
5266	NYSE	ASR	Wed, Sep 8, 2021	189.10	189.10	185.46	186.29
5265	NYSE	ASR	Tue, Sep 7, 2021	182.09	189.18	182.09	188.61
5264	NYSE	ASR	Fri, Sep 3, 2021	184.78	184.78	182.81	183.45
5263	NYSE	ASR	Thu, Sep 2, 2021	182.21	186.48	182.21	182.93
5262	NYSE	ASR	Wed, Sep 1, 2021	180.99	183.75	178.51	182.47
5261	NYSE	ASR	Tue, Aug 31, 2021	179.12	180.93	176.89	178.78
5260	NYSE	ASR	Mon, Aug 30, 2021	179.89	180.03	178.24	179.34
5259	NYSE	ASR	Fri, Aug 27, 2021	174.33	178.99	174.33	178.52
5258	NYSE	ASR	Thu, Aug 26, 2021	173.06	175.57	173.06	175.55
5257	NYSE	ASR	Wed, Aug 25, 2021	176.37	178.20	175.25	176.92
5256	NYSE	ASR	Tue, Aug 24, 2021	172.50	178.35	172.50	177.31
5255	NYSE	ASR	Mon, Aug 23, 2021	167.04	172.19	165.48	171.61
5254	NYSE	ASR	Fri, Aug 20, 2021	169.18	169.61	166.75	167.93
5253	NYSE	ASR	Thu, Aug 19, 2021	168.58	170.46	165.78	170.44
5252	NYSE	ASR	Wed, Aug 18, 2021	170.86	172.38	170.83	171.53
5251	NYSE	ASR	Tue, Aug 17, 2021	174.94	174.94	169.89	171.17
5250	NYSE	ASR	Mon, Aug 16, 2021	173.79	177.34	173.36	175.27
5249	NYSE	ASR	Fri, Aug 13, 2021	175.83	176.34	174.45	176.17
5248	NYSE	ASR	Thu, Aug 12, 2021	177.63	177.63	175.01	175.28
5247	NYSE	ASR	Wed, Aug 11, 2021	178.01	179.75	175.86	176.86
5246	NYSE	ASR	Tue, Aug 10, 2021	175.20	177.82	174.39	177.82
5245	NYSE	ASR	Mon, Aug 9, 2021	176.38	176.72	173.95	175.23
5244	NYSE	ASR	Fri, Aug 6, 2021	180.40	180.40	177.19	177.95
5243	NYSE	ASR	Thu, Aug 5, 2021	177.38	179.18	177.38	178.94
5242	NYSE	ASR	Wed, Aug 4, 2021	179.12	179.60	177.72	177.91
5241	NYSE	ASR	Tue, Aug 3, 2021	182.29	182.29	180.47	180.72
5240	NYSE	ASR	Mon, Aug 2, 2021	182.71	182.94	180.73	181.72
5239	NYSE	ASR	Fri, Jul 30, 2021	182.97	182.97	180.21	181.22
5238	NYSE	ASR	Thu, Jul 29, 2021	179.70	183.47	179.70	182.80
5237	NYSE	ASR	Wed, Jul 28, 2021	179.17	182.77	179.17	181.48
5236	NYSE	ASR	Tue, Jul 27, 2021	180.29	180.29	175.32	177.18
5235	NYSE	ASR	Mon, Jul 26, 2021	180.67	181.82	178.77	180.80
5234	NYSE	ASR	Fri, Jul 23, 2021	179.42	183.98	179.27	179.90
5233	NYSE	ASR	Thu, Jul 22, 2021	180.00	180.38	176.34	178.59
5232	NYSE	ASR	Wed, Jul 21, 2021	176.72	179.45	173.80	178.66
5231	NYSE	ASR	Tue, Jul 20, 2021	176.36	178.61	175.96	177.00
5230	NYSE	ASR	Mon, Jul 19, 2021	179.23	180.70	173.68	175.40
5229	NYSE	ASR	Fri, Jul 16, 2021	181.69	183.35	179.71	182.51
5228	NYSE	ASR	Thu, Jul 15, 2021	181.40	183.09	179.80	180.95
5227	NYSE	ASR	Wed, Jul 14, 2021	180.00	182.98	177.84	182.82
5226	NYSE	ASR	Tue, Jul 13, 2021	187.14	187.14	179.82	180.66
5225	NYSE	ASR	Mon, Jul 12, 2021	186.72	188.95	185.26	186.25
5224	NYSE	ASR	Fri, Jul 9, 2021	188.99	189.61	187.22	188.72
5223	NYSE	ASR	Thu, Jul 8, 2021	186.11	189.06	186.11	187.15
5222	NYSE	ASR	Wed, Jul 7, 2021	185.12	189.61	184.82	189.37
5221	NYSE	ASR	Tue, Jul 6, 2021	188.29	188.29	182.72	184.71
5220	NYSE	ASR	Fri, Jul 2, 2021	186.49	188.96	185.67	187.80
5219	NYSE	ASR	Thu, Jul 1, 2021	184.81	185.37	182.64	185.15
5218	NYSE	ASR	Wed, Jun 30, 2021	185.02	185.79	181.82	184.90
5217	NYSE	ASR	Tue, Jun 29, 2021	184.67	186.51	183.41	184.02
5216	NYSE	ASR	Mon, Jun 28, 2021	190.70	190.70	185.72	186.15
5215	NYSE	ASR	Fri, Jun 25, 2021	188.85	190.60	187.81	190.37
5214	NYSE	ASR	Thu, Jun 24, 2021	184.64	189.80	184.10	188.86
5213	NYSE	ASR	Wed, Jun 23, 2021	179.57	185.45	179.57	182.60
5212	NYSE	ASR	Tue, Jun 22, 2021	184.38	184.38	175.41	177.95
5211	NYSE	ASR	Mon, Jun 21, 2021	183.14	186.15	181.45	185.14
5210	NYSE	ASR	Fri, Jun 18, 2021	184.13	184.13	180.08	181.69
5209	NYSE	ASR	Thu, Jun 17, 2021	184.87	188.00	181.63	184.20
5208	NYSE	ASR	Wed, Jun 16, 2021	189.85	192.17	184.99	186.31
5207	NYSE	ASR	Tue, Jun 15, 2021	191.75	191.75	187.09	190.42
5206	NYSE	ASR	Mon, Jun 14, 2021	190.24	193.26	187.55	189.00
5205	NYSE	ASR	Fri, Jun 11, 2021	187.30	192.20	186.40	191.84
5204	NYSE	ASR	Thu, Jun 10, 2021	182.87	188.92	180.04	186.80
5203	NYSE	ASR	Wed, Jun 9, 2021	177.14	184.24	176.99	182.36
5202	NYSE	ASR	Tue, Jun 8, 2021	177.03	177.26	173.70	175.56
5201	NYSE	ASR	Mon, Jun 7, 2021	174.47	181.34	174.47	176.29
5200	NYSE	ASR	Fri, Jun 4, 2021	173.97	176.12	171.82	175.04
5199	NYSE	ASR	Thu, Jun 3, 2021	177.92	177.92	172.02	174.37
5198	NYSE	ASR	Wed, Jun 2, 2021	182.58	182.58	178.37	180.30
5197	NYSE	ASR	Tue, Jun 1, 2021	178.82	182.59	177.32	181.20
5196	NYSE	ASR	Fri, May 28, 2021	177.91	177.91	169.70	176.63
5195	NYSE	ASR	Thu, May 27, 2021	181.89	182.99	174.93	175.48
5194	NYSE	ASR	Wed, May 26, 2021	179.84	182.05	176.94	180.47
5193	NYSE	ASR	Tue, May 25, 2021	187.90	188.10	177.74	177.88
5192	NYSE	ASR	Mon, May 24, 2021	187.22	187.22	183.27	186.39
5191	NYSE	ASR	Fri, May 21, 2021	186.91	186.91	184.69	185.29
5190	NYSE	ASR	Thu, May 20, 2021	184.54	186.94	182.25	185.41
5189	NYSE	ASR	Wed, May 19, 2021	183.68	183.78	179.50	183.64
5188	NYSE	ASR	Tue, May 18, 2021	187.60	187.60	183.50	184.26
5187	NYSE	ASR	Mon, May 17, 2021	187.21	188.07	184.41	186.43
5186	NYSE	ASR	Fri, May 14, 2021	182.46	187.77	182.46	187.44
5185	NYSE	ASR	Thu, May 13, 2021	176.14	182.43	176.14	180.11
5184	NYSE	ASR	Wed, May 12, 2021	183.41	184.04	178.30	179.28
5183	NYSE	ASR	Tue, May 11, 2021	184.08	185.18	180.04	183.34
5182	NYSE	ASR	Mon, May 10, 2021	180.99	187.44	180.41	185.59
5181	NYSE	ASR	Fri, May 7, 2021	180.31	181.60	178.44	180.88
5180	NYSE	ASR	Thu, May 6, 2021	177.92	178.92	176.02	178.50
5179	NYSE	ASR	Wed, May 5, 2021	175.14	177.10	175.00	176.55
5178	NYSE	ASR	Tue, May 4, 2021	172.37	177.06	171.95	175.14
5177	NYSE	ASR	Mon, May 3, 2021	170.05	173.85	170.05	173.43
5176	NYSE	ASR	Fri, Apr 30, 2021	171.45	171.92	168.69	170.10
5175	NYSE	ASR	Thu, Apr 29, 2021	174.85	175.78	169.25	170.68
5174	NYSE	ASR	Wed, Apr 28, 2021	174.26	174.28	171.25	173.25
5173	NYSE	ASR	Tue, Apr 27, 2021	173.21	174.98	171.89	173.35
5172	NYSE	ASR	Mon, Apr 26, 2021	177.70	177.70	172.34	173.79
5171	NYSE	ASR	Fri, Apr 23, 2021	177.38	180.18	175.72	178.66
5170	NYSE	ASR	Thu, Apr 22, 2021	179.57	180.07	178.37	178.49
5169	NYSE	ASR	Wed, Apr 21, 2021	172.74	179.80	172.74	178.01
5168	NYSE	ASR	Tue, Apr 20, 2021	175.55	175.65	172.14	173.76
5167	NYSE	ASR	Mon, Apr 19, 2021	181.14	181.27	176.60	177.08
5166	NYSE	ASR	Fri, Apr 16, 2021	178.80	181.56	177.96	180.32
5165	NYSE	ASR	Thu, Apr 15, 2021	181.02	183.00	179.96	180.05
5164	NYSE	ASR	Wed, Apr 14, 2021	180.06	184.73	180.06	181.61
5163	NYSE	ASR	Tue, Apr 13, 2021	176.55	182.65	175.77	181.88
5162	NYSE	ASR	Mon, Apr 12, 2021	180.66	180.86	175.21	176.67
5161	NYSE	ASR	Fri, Apr 9, 2021	189.24	189.24	181.13	184.29
5160	NYSE	ASR	Thu, Apr 8, 2021	185.11	190.74	184.75	188.40
5159	NYSE	ASR	Wed, Apr 7, 2021	182.05	186.47	182.05	184.97
5158	NYSE	ASR	Tue, Apr 6, 2021	184.98	184.98	182.64	183.42
5157	NYSE	ASR	Mon, Apr 5, 2021	180.65	183.91	178.26	182.16
5156	NYSE	ASR	Thu, Apr 1, 2021	179.39	182.82	178.21	180.93
5155	NYSE	ASR	Wed, Mar 31, 2021	175.08	178.34	172.40	177.79
5154	NYSE	ASR	Tue, Mar 30, 2021	173.35	174.12	169.45	173.72
5153	NYSE	ASR	Mon, Mar 29, 2021	167.65	174.00	166.17	172.16
5152	NYSE	ASR	Fri, Mar 26, 2021	168.58	170.30	164.71	169.94
5151	NYSE	ASR	Thu, Mar 25, 2021	170.21	170.21	164.11	166.54
5150	NYSE	ASR	Wed, Mar 24, 2021	172.67	174.33	169.93	170.45
5149	NYSE	ASR	Tue, Mar 23, 2021	179.44	179.44	170.83	171.52
5148	NYSE	ASR	Mon, Mar 22, 2021	178.58	180.14	177.55	179.24
5147	NYSE	ASR	Fri, Mar 19, 2021	188.76	190.00	175.79	178.55
5146	NYSE	ASR	Thu, Mar 18, 2021	187.72	193.85	187.72	191.10
5145	NYSE	ASR	Wed, Mar 17, 2021	182.07	189.60	182.07	187.49
5144	NYSE	ASR	Tue, Mar 16, 2021	178.12	182.33	178.12	181.92
5143	NYSE	ASR	Mon, Mar 15, 2021	175.60	181.24	175.44	179.81
5142	NYSE	ASR	Fri, Mar 12, 2021	171.12	176.78	170.56	176.51
5141	NYSE	ASR	Thu, Mar 11, 2021	169.90	173.44	168.88	171.55
5140	NYSE	ASR	Wed, Mar 10, 2021	166.63	169.59	165.78	168.83
5139	NYSE	ASR	Tue, Mar 9, 2021	167.92	172.89	165.75	167.15
5138	NYSE	ASR	Mon, Mar 8, 2021	170.63	170.63	165.32	165.91
5137	NYSE	ASR	Fri, Mar 5, 2021	176.86	178.15	169.51	171.30
5136	NYSE	ASR	Thu, Mar 4, 2021	182.86	185.38	174.20	175.07
5135	NYSE	ASR	Wed, Mar 3, 2021	186.05	186.05	182.00	183.30
5134	NYSE	ASR	Tue, Mar 2, 2021	183.65	188.12	182.34	187.00
5133	NYSE	ASR	Mon, Mar 1, 2021	190.16	190.25	184.55	185.06
5132	NYSE	ASR	Fri, Feb 26, 2021	186.30	188.10	183.37	186.15
5131	NYSE	ASR	Thu, Feb 25, 2021	189.16	189.16	182.21	185.20
5130	NYSE	ASR	Wed, Feb 24, 2021	178.84	186.96	178.84	185.64
5129	NYSE	ASR	Tue, Feb 23, 2021	170.70	180.83	168.97	179.46
5128	NYSE	ASR	Mon, Feb 22, 2021	171.99	173.71	169.84	169.84
5127	NYSE	ASR	Fri, Feb 19, 2021	173.26	175.05	172.97	173.14
5126	NYSE	ASR	Thu, Feb 18, 2021	177.05	178.68	172.00	173.71
5125	NYSE	ASR	Wed, Feb 17, 2021	171.33	179.73	171.23	179.17
5124	NYSE	ASR	Tue, Feb 16, 2021	171.96	173.50	171.22	172.80
5123	NYSE	ASR	Fri, Feb 12, 2021	167.89	170.64	167.41	170.31
5122	NYSE	ASR	Thu, Feb 11, 2021	172.35	173.89	167.59	169.59
5121	NYSE	ASR	Wed, Feb 10, 2021	173.00	173.00	170.09	171.88
5120	NYSE	ASR	Tue, Feb 9, 2021	175.70	176.75	172.45	172.45
5119	NYSE	ASR	Mon, Feb 8, 2021	170.75	175.17	170.75	174.35
5118	NYSE	ASR	Fri, Feb 5, 2021	163.29	171.06	161.53	171.02
5117	NYSE	ASR	Thu, Feb 4, 2021	166.18	167.01	163.49	165.10
5116	NYSE	ASR	Wed, Feb 3, 2021	167.02	167.40	163.73	164.87
5115	NYSE	ASR	Tue, Feb 2, 2021	165.39	168.60	164.11	167.03
5114	NYSE	ASR	Mon, Feb 1, 2021	158.61	165.58	157.83	165.34
5113	NYSE	ASR	Fri, Jan 29, 2021	160.18	160.18	155.94	156.71
5112	NYSE	ASR	Thu, Jan 28, 2021	164.20	164.81	157.92	161.77
5111	NYSE	ASR	Wed, Jan 27, 2021	161.87	164.04	157.24	162.69
5110	NYSE	ASR	Tue, Jan 26, 2021	161.93	166.08	159.92	164.35
5109	NYSE	ASR	Mon, Jan 25, 2021	159.39	161.02	155.38	159.92
5108	NYSE	ASR	Fri, Jan 22, 2021	160.14	161.12	156.18	160.93
5107	NYSE	ASR	Thu, Jan 21, 2021	165.75	165.75	160.33	162.19
5106	NYSE	ASR	Wed, Jan 20, 2021	165.45	165.94	162.13	162.82
5105	NYSE	ASR	Tue, Jan 19, 2021	165.09	167.79	164.44	165.81
5104	NYSE	ASR	Fri, Jan 15, 2021	167.79	167.79	163.01	163.85
5103	NYSE	ASR	Thu, Jan 14, 2021	168.82	169.41	166.67	168.61
5102	NYSE	ASR	Wed, Jan 13, 2021	168.41	169.63	166.46	167.55
5101	NYSE	ASR	Tue, Jan 12, 2021	171.63	173.61	167.04	168.41
5100	NYSE	ASR	Mon, Jan 11, 2021	172.93	172.93	170.87	171.99
5099	NYSE	ASR	Fri, Jan 8, 2021	175.00	175.63	171.54	173.71
5098	NYSE	ASR	Thu, Jan 7, 2021	178.96	181.95	172.37	172.82
5097	NYSE	ASR	Wed, Jan 6, 2021	168.35	180.70	168.35	178.87
5096	NYSE	ASR	Tue, Jan 5, 2021	164.90	167.01	164.09	166.90
5095	NYSE	ASR	Mon, Jan 4, 2021	166.83	166.91	162.93	164.40
5094	NYSE	ASR	Thu, Dec 31, 2020	162.80	165.99	160.34	164.93
5093	NYSE	ASR	Wed, Dec 30, 2020	165.32	166.30	162.67	163.40
5092	NYSE	ASR	Tue, Dec 29, 2020	160.54	165.32	159.59	164.76
5091	NYSE	ASR	Mon, Dec 28, 2020	161.50	161.55	156.01	159.71
5090	NYSE	ASR	Thu, Dec 24, 2020	161.04	161.38	160.03	160.30
5089	NYSE	ASR	Wed, Dec 23, 2020	161.25	161.76	156.83	160.96
5088	NYSE	ASR	Tue, Dec 22, 2020	159.88	161.02	158.49	159.77
5087	NYSE	ASR	Mon, Dec 21, 2020	164.15	164.15	158.33	160.01
5086	NYSE	ASR	Fri, Dec 18, 2020	166.64	170.00	163.79	166.73
5085	NYSE	ASR	Thu, Dec 17, 2020	163.27	168.24	163.27	167.27
5084	NYSE	ASR	Wed, Dec 16, 2020	159.86	162.12	158.10	162.10
5083	NYSE	ASR	Tue, Dec 15, 2020	157.88	160.33	156.58	160.21
5082	NYSE	ASR	Mon, Dec 14, 2020	157.44	159.20	155.55	158.00
5081	NYSE	ASR	Fri, Dec 11, 2020	156.52	159.45	154.55	157.43
5080	NYSE	ASR	Thu, Dec 10, 2020	155.32	159.10	154.23	158.02
5079	NYSE	ASR	Wed, Dec 9, 2020	152.07	157.91	152.07	156.48
5078	NYSE	ASR	Tue, Dec 8, 2020	153.40	156.12	152.32	153.38
5077	NYSE	ASR	Mon, Dec 7, 2020	152.48	153.03	150.97	152.51
5076	NYSE	ASR	Fri, Dec 4, 2020	151.50	155.63	151.50	153.12
5075	NYSE	ASR	Thu, Dec 3, 2020	156.32	156.32	153.11	154.54
5074	NYSE	ASR	Wed, Dec 2, 2020	154.30	155.44	153.70	154.80
5073	NYSE	ASR	Tue, Dec 1, 2020	152.36	157.92	152.36	154.80
5072	NYSE	ASR	Mon, Nov 30, 2020	152.37	152.97	148.67	149.50
5071	NYSE	ASR	Fri, Nov 27, 2020	154.10	154.26	152.42	152.77
5070	NYSE	ASR	Wed, Nov 25, 2020	155.40	156.97	152.42	153.07
5069	NYSE	ASR	Tue, Nov 24, 2020	157.56	159.48	155.86	156.25
5068	NYSE	ASR	Mon, Nov 23, 2020	156.54	158.25	152.99	155.73
5067	NYSE	ASR	Fri, Nov 20, 2020	156.60	156.66	153.39	154.58
5066	NYSE	ASR	Thu, Nov 19, 2020	154.23	156.80	150.90	156.70
5065	NYSE	ASR	Wed, Nov 18, 2020	155.04	158.18	152.71	153.26
5064	NYSE	ASR	Tue, Nov 17, 2020	155.00	156.49	152.48	155.42
5063	NYSE	ASR	Mon, Nov 16, 2020	156.86	161.34	154.49	155.00
5062	NYSE	ASR	Fri, Nov 13, 2020	150.72	152.30	149.24	152.01
5061	NYSE	ASR	Thu, Nov 12, 2020	148.72	150.93	148.02	149.19
5060	NYSE	ASR	Wed, Nov 11, 2020	151.77	153.42	148.72	150.48
5059	NYSE	ASR	Tue, Nov 10, 2020	150.30	152.00	146.99	151.28
5058	NYSE	ASR	Mon, Nov 9, 2020	140.23	152.09	140.23	149.76
5057	NYSE	ASR	Fri, Nov 6, 2020	131.96	132.74	128.33	128.34
5056	NYSE	ASR	Thu, Nov 5, 2020	123.70	128.54	122.85	127.75
5055	NYSE	ASR	Wed, Nov 4, 2020	118.70	124.47	118.46	122.21
5054	NYSE	ASR	Tue, Nov 3, 2020	116.52	118.98	115.45	118.86
5053	NYSE	ASR	Mon, Nov 2, 2020	115.28	115.50	114.00	114.62
5052	NYSE	ASR	Fri, Oct 30, 2020	113.72	115.53	113.07	115.35
5051	NYSE	ASR	Thu, Oct 29, 2020	116.08	116.53	112.37	113.17
5050	NYSE	ASR	Wed, Oct 28, 2020	118.64	119.10	116.47	116.47
5049	NYSE	ASR	Tue, Oct 27, 2020	121.44	121.80	120.09	120.82
5048	NYSE	ASR	Mon, Oct 26, 2020	121.72	122.04	119.69	121.76
5047	NYSE	ASR	Fri, Oct 23, 2020	121.10	123.86	120.27	123.59
5046	NYSE	ASR	Thu, Oct 22, 2020	121.44	122.48	119.87	121.18
5045	NYSE	ASR	Wed, Oct 21, 2020	118.09	121.49	117.49	120.58
5044	NYSE	ASR	Tue, Oct 20, 2020	112.83	117.10	112.83	117.10
5043	NYSE	ASR	Mon, Oct 19, 2020	114.19	114.30	112.01	112.30
5042	NYSE	ASR	Fri, Oct 16, 2020	112.51	114.04	112.20	113.41
5041	NYSE	ASR	Thu, Oct 15, 2020	112.04	115.08	111.71	112.86
5040	NYSE	ASR	Wed, Oct 14, 2020	115.23	115.84	112.22	112.99
5039	NYSE	ASR	Tue, Oct 13, 2020	117.80	117.80	114.29	114.49
5038	NYSE	ASR	Mon, Oct 12, 2020	116.74	119.17	116.74	118.96
5037	NYSE	ASR	Fri, Oct 9, 2020	115.73	117.68	115.26	117.06
5036	NYSE	ASR	Thu, Oct 8, 2020	115.22	116.64	114.22	115.71
5035	NYSE	ASR	Wed, Oct 7, 2020	112.63	116.25	111.08	115.04
5034	NYSE	ASR	Tue, Oct 6, 2020	115.52	115.52	111.75	113.18
5033	NYSE	ASR	Mon, Oct 5, 2020	113.13	115.66	113.13	114.98
5032	NYSE	ASR	Fri, Oct 2, 2020	109.02	112.87	108.30	112.32
5031	NYSE	ASR	Thu, Oct 1, 2020	112.09	115.55	110.24	110.82
5030	NYSE	ASR	Wed, Sep 30, 2020	114.69	118.90	114.69	116.03
5029	NYSE	ASR	Tue, Sep 29, 2020	113.91	115.68	113.22	114.43
5028	NYSE	ASR	Mon, Sep 28, 2020	112.10	114.84	110.86	114.49
5027	NYSE	ASR	Fri, Sep 25, 2020	110.92	110.92	107.13	110.60
5026	NYSE	ASR	Thu, Sep 24, 2020	105.36	112.51	104.55	110.99
5025	NYSE	ASR	Wed, Sep 23, 2020	106.25	106.80	104.22	105.90
5024	NYSE	ASR	Tue, Sep 22, 2020	110.10	110.79	104.50	105.01
5023	NYSE	ASR	Mon, Sep 21, 2020	110.87	111.01	106.66	109.58
5022	NYSE	ASR	Fri, Sep 18, 2020	115.86	116.50	113.48	113.48
5021	NYSE	ASR	Thu, Sep 17, 2020	115.21	116.72	114.72	116.06
5020	NYSE	ASR	Wed, Sep 16, 2020	115.65	119.26	114.96	116.74
5019	NYSE	ASR	Tue, Sep 15, 2020	116.54	117.15	114.28	115.04
5018	NYSE	ASR	Mon, Sep 14, 2020	112.00	116.61	110.65	116.22
5017	NYSE	ASR	Fri, Sep 11, 2020	113.22	113.89	108.05	109.71
5016	NYSE	ASR	Thu, Sep 10, 2020	112.09	115.69	111.93	112.29
5015	NYSE	ASR	Wed, Sep 9, 2020	114.05	114.57	111.69	112.12
5014	NYSE	ASR	Tue, Sep 8, 2020	111.46	113.85	110.00	113.13
5013	NYSE	ASR	Fri, Sep 4, 2020	111.85	114.16	110.27	112.50
5012	NYSE	ASR	Thu, Sep 3, 2020	112.33	113.44	109.54	110.51
5011	NYSE	ASR	Wed, Sep 2, 2020	115.49	115.49	111.67	112.39
5010	NYSE	ASR	Tue, Sep 1, 2020	113.46	116.90	113.46	116.09
5009	NYSE	ASR	Mon, Aug 31, 2020	118.06	118.83	113.00	113.46
5008	NYSE	ASR	Fri, Aug 28, 2020	112.98	118.08	112.92	118.08
5007	NYSE	ASR	Thu, Aug 27, 2020	110.92	113.54	110.92	113.10
5006	NYSE	ASR	Wed, Aug 26, 2020	114.75	114.86	109.73	110.95
5005	NYSE	ASR	Tue, Aug 25, 2020	113.11	115.06	112.73	115.04
5004	NYSE	ASR	Mon, Aug 24, 2020	109.24	113.28	109.24	112.76
5003	NYSE	ASR	Fri, Aug 21, 2020	111.63	112.55	108.97	109.42
5002	NYSE	ASR	Thu, Aug 20, 2020	111.17	112.72	110.11	112.23
5001	NYSE	ASR	Wed, Aug 19, 2020	115.98	116.92	112.19	112.33
5000	NYSE	ASR	Tue, Aug 18, 2020	117.63	118.36	116.01	116.40
4999	NYSE	ASR	Mon, Aug 17, 2020	115.74	118.26	115.46	116.85
4998	NYSE	ASR	Fri, Aug 14, 2020	110.18	116.20	110.18	115.91
4997	NYSE	ASR	Thu, Aug 13, 2020	108.02	111.63	107.74	110.79
4996	NYSE	ASR	Wed, Aug 12, 2020	112.36	112.96	106.72	108.37
4995	NYSE	ASR	Tue, Aug 11, 2020	107.58	112.02	107.58	111.75
4994	NYSE	ASR	Mon, Aug 10, 2020	102.49	107.21	102.49	106.68
4993	NYSE	ASR	Fri, Aug 7, 2020	103.00	103.59	101.22	102.38
4992	NYSE	ASR	Thu, Aug 6, 2020	98.98	103.99	98.98	103.86
4991	NYSE	ASR	Wed, Aug 5, 2020	97.95	101.09	97.65	99.76
4990	NYSE	ASR	Tue, Aug 4, 2020	96.60	98.43	96.25	97.73
4989	NYSE	ASR	Mon, Aug 3, 2020	99.89	99.89	96.87	97.29
4988	NYSE	ASR	Fri, Jul 31, 2020	98.39	99.95	96.48	99.83
4987	NYSE	ASR	Thu, Jul 30, 2020	97.60	98.20	95.80	98.05
4986	NYSE	ASR	Wed, Jul 29, 2020	98.82	99.70	97.50	98.69
4985	NYSE	ASR	Tue, Jul 28, 2020	99.37	100.34	97.51	97.69
4984	NYSE	ASR	Mon, Jul 27, 2020	98.55	100.45	97.11	100.17
4983	NYSE	ASR	Fri, Jul 24, 2020	103.22	103.55	98.55	98.84
4982	NYSE	ASR	Thu, Jul 23, 2020	104.15	104.55	100.82	103.25
4981	NYSE	ASR	Wed, Jul 22, 2020	99.79	104.17	99.72	103.69
4980	NYSE	ASR	Tue, Jul 21, 2020	100.71	101.39	100.39	100.74
4979	NYSE	ASR	Mon, Jul 20, 2020	100.05	100.05	98.81	99.09
4978	NYSE	ASR	Fri, Jul 17, 2020	101.77	103.36	99.52	99.52
4977	NYSE	ASR	Thu, Jul 16, 2020	102.76	104.71	101.79	102.26
4976	NYSE	ASR	Wed, Jul 15, 2020	104.02	106.79	103.04	103.46
4975	NYSE	ASR	Tue, Jul 14, 2020	101.82	103.21	101.17	102.20
4974	NYSE	ASR	Mon, Jul 13, 2020	106.02	107.22	102.63	103.12
4973	NYSE	ASR	Fri, Jul 10, 2020	105.50	106.81	103.19	105.83
4972	NYSE	ASR	Thu, Jul 9, 2020	110.61	110.61	105.54	105.57
4971	NYSE	ASR	Wed, Jul 8, 2020	110.83	112.14	108.80	110.26
4970	NYSE	ASR	Tue, Jul 7, 2020	112.62	114.86	111.46	111.49
4969	NYSE	ASR	Mon, Jul 6, 2020	119.33	119.33	113.00	113.94
4968	NYSE	ASR	Thu, Jul 2, 2020	118.02	119.72	115.82	115.84
4967	NYSE	ASR	Wed, Jul 1, 2020	112.37	116.07	112.37	115.49
4966	NYSE	ASR	Tue, Jun 30, 2020	112.23	114.53	111.03	112.29
4965	NYSE	ASR	Mon, Jun 29, 2020	111.53	113.44	110.75	112.99
4964	NYSE	ASR	Fri, Jun 26, 2020	112.91	112.91	109.82	110.72
4963	NYSE	ASR	Thu, Jun 25, 2020	113.13	116.14	111.64	113.22
4962	NYSE	ASR	Wed, Jun 24, 2020	115.83	118.04	113.62	114.09
4961	NYSE	ASR	Tue, Jun 23, 2020	114.98	119.80	114.98	117.71
4960	NYSE	ASR	Mon, Jun 22, 2020	116.20	116.99	113.81	113.83
4959	NYSE	ASR	Fri, Jun 19, 2020	119.71	121.19	115.64	116.69
4958	NYSE	ASR	Thu, Jun 18, 2020	118.23	119.61	117.10	117.19
4957	NYSE	ASR	Wed, Jun 17, 2020	122.90	125.43	118.84	119.60
4956	NYSE	ASR	Tue, Jun 16, 2020	124.93	125.55	122.06	122.37
4955	NYSE	ASR	Mon, Jun 15, 2020	119.27	122.10	117.34	120.97
4954	NYSE	ASR	Fri, Jun 12, 2020	120.91	125.90	120.49	122.20
4953	NYSE	ASR	Thu, Jun 11, 2020	122.43	123.08	114.94	116.67
4952	NYSE	ASR	Wed, Jun 10, 2020	133.72	135.27	125.84	125.91
4951	NYSE	ASR	Tue, Jun 9, 2020	138.00	138.11	132.55	134.80
4950	NYSE	ASR	Mon, Jun 8, 2020	134.76	140.38	134.76	139.83
4949	NYSE	ASR	Fri, Jun 5, 2020	132.93	136.77	131.73	134.44
4948	NYSE	ASR	Thu, Jun 4, 2020	126.37	129.36	124.02	129.36
4947	NYSE	ASR	Wed, Jun 3, 2020	121.94	129.86	121.94	126.89
4946	NYSE	ASR	Tue, Jun 2, 2020	112.95	120.94	112.95	120.13
4945	NYSE	ASR	Mon, Jun 1, 2020	103.49	113.46	103.49	111.90
4944	NYSE	ASR	Fri, May 29, 2020	105.79	105.79	101.46	103.67
4943	NYSE	ASR	Thu, May 28, 2020	106.00	107.31	103.39	105.37
4942	NYSE	ASR	Wed, May 27, 2020	106.25	106.27	103.32	104.27
4941	NYSE	ASR	Tue, May 26, 2020	102.44	107.09	102.44	104.32
4940	NYSE	ASR	Fri, May 22, 2020	99.30	100.08	96.68	99.74
4939	NYSE	ASR	Thu, May 21, 2020	100.27	100.72	97.43	98.36
4938	NYSE	ASR	Wed, May 20, 2020	98.54	100.47	98.29	100.00
4937	NYSE	ASR	Tue, May 19, 2020	104.69	104.95	96.85	96.85
4936	NYSE	ASR	Mon, May 18, 2020	99.04	106.15	99.04	105.00
4935	NYSE	ASR	Fri, May 15, 2020	100.37	100.50	96.00	96.83
4934	NYSE	ASR	Thu, May 14, 2020	97.06	100.88	96.61	100.52
4933	NYSE	ASR	Wed, May 13, 2020	100.45	102.38	97.07	98.91
4932	NYSE	ASR	Tue, May 12, 2020	102.00	103.70	99.47	100.19
4931	NYSE	ASR	Mon, May 11, 2020	105.04	105.04	101.29	101.46
4930	NYSE	ASR	Fri, May 8, 2020	105.66	107.84	104.97	105.98
4929	NYSE	ASR	Thu, May 7, 2020	110.40	111.89	104.14	104.15
4928	NYSE	ASR	Wed, May 6, 2020	109.30	110.77	109.19	109.67
4927	NYSE	ASR	Tue, May 5, 2020	107.17	111.49	104.47	109.39
4926	NYSE	ASR	Mon, May 4, 2020	94.75	106.69	94.75	106.41
4925	NYSE	ASR	Fri, May 1, 2020	97.32	99.49	92.57	95.11
4924	NYSE	ASR	Thu, Apr 30, 2020	99.99	100.42	97.07	99.71
4923	NYSE	ASR	Wed, Apr 29, 2020	100.02	102.36	99.59	100.63
4922	NYSE	ASR	Tue, Apr 28, 2020	98.97	99.56	97.87	98.50
4921	NYSE	ASR	Mon, Apr 27, 2020	95.49	97.80	95.10	97.13
4920	NYSE	ASR	Fri, Apr 24, 2020	96.49	96.49	92.93	94.50
4919	NYSE	ASR	Thu, Apr 23, 2020	99.40	99.40	95.52	96.47
4918	NYSE	ASR	Wed, Apr 22, 2020	96.36	97.25	95.02	97.25
4917	NYSE	ASR	Tue, Apr 21, 2020	98.11	98.24	93.54	95.00
4916	NYSE	ASR	Mon, Apr 20, 2020	100.48	100.48	97.63	98.62
4915	NYSE	ASR	Fri, Apr 17, 2020	98.45	101.83	98.17	101.51
4914	NYSE	ASR	Thu, Apr 16, 2020	96.33	96.33	93.04	95.55
4913	NYSE	ASR	Wed, Apr 15, 2020	94.27	95.32	93.45	94.24
4912	NYSE	ASR	Tue, Apr 14, 2020	95.75	97.23	95.08	96.00
4911	NYSE	ASR	Mon, Apr 13, 2020	95.82	95.82	92.04	94.40
4910	NYSE	ASR	Thu, Apr 9, 2020	96.44	96.64	92.49	94.49
4909	NYSE	ASR	Wed, Apr 8, 2020	98.00	98.00	89.52	91.26
4908	NYSE	ASR	Tue, Apr 7, 2020	91.72	95.13	88.52	89.43
4907	NYSE	ASR	Mon, Apr 6, 2020	83.70	91.56	83.70	88.13
4906	NYSE	ASR	Fri, Apr 3, 2020	88.36	89.00	82.08	83.34
4905	NYSE	ASR	Thu, Apr 2, 2020	89.58	93.29	88.40	89.42
4904	NYSE	ASR	Wed, Apr 1, 2020	90.33	92.14	89.01	89.32
4903	NYSE	ASR	Tue, Mar 31, 2020	95.75	97.27	93.39	94.14
4902	NYSE	ASR	Mon, Mar 30, 2020	100.44	100.44	94.79	96.10
4901	NYSE	ASR	Fri, Mar 27, 2020	100.00	102.14	96.27	98.11
4900	NYSE	ASR	Thu, Mar 26, 2020	102.30	104.98	99.03	103.48
4899	NYSE	ASR	Wed, Mar 25, 2020	96.00	103.31	95.21	100.98
4898	NYSE	ASR	Tue, Mar 24, 2020	86.88	95.97	86.83	95.76
4897	NYSE	ASR	Mon, Mar 23, 2020	83.93	86.82	82.68	83.98
4896	NYSE	ASR	Fri, Mar 20, 2020	90.53	92.26	82.40	84.96
4895	NYSE	ASR	Thu, Mar 19, 2020	98.39	98.39	89.25	89.34
4894	NYSE	ASR	Wed, Mar 18, 2020	109.00	109.00	97.91	99.57
4893	NYSE	ASR	Tue, Mar 17, 2020	117.19	117.19	107.67	113.64
4892	NYSE	ASR	Mon, Mar 16, 2020	118.65	123.72	114.92	115.57
4891	NYSE	ASR	Fri, Mar 13, 2020	137.90	137.90	130.21	134.91
4890	NYSE	ASR	Thu, Mar 12, 2020	140.00	140.00	118.31	132.15
4889	NYSE	ASR	Wed, Mar 11, 2020	147.30	147.30	140.57	142.84
4888	NYSE	ASR	Tue, Mar 10, 2020	150.80	151.17	142.17	150.33
4887	NYSE	ASR	Mon, Mar 9, 2020	141.14	149.96	139.61	145.34
4886	NYSE	ASR	Fri, Mar 6, 2020	153.00	156.70	151.79	154.68
4885	NYSE	ASR	Thu, Mar 5, 2020	165.00	166.86	155.66	156.57
4884	NYSE	ASR	Wed, Mar 4, 2020	165.99	168.51	163.59	168.16
4883	NYSE	ASR	Tue, Mar 3, 2020	164.86	166.70	163.00	164.25
4882	NYSE	ASR	Mon, Mar 2, 2020	166.49	166.49	160.43	163.03
4881	NYSE	ASR	Fri, Feb 28, 2020	157.90	167.17	155.90	167.00
4880	NYSE	ASR	Thu, Feb 27, 2020	171.48	174.03	154.67	165.25
4879	NYSE	ASR	Wed, Feb 26, 2020	172.64	179.19	172.64	175.48
4878	NYSE	ASR	Tue, Feb 25, 2020	185.14	185.14	171.90	172.71
4877	NYSE	ASR	Mon, Feb 24, 2020	192.90	192.90	183.74	186.18
4876	NYSE	ASR	Fri, Feb 21, 2020	195.30	200.98	194.39	198.08
4875	NYSE	ASR	Thu, Feb 20, 2020	197.54	198.38	195.52	196.26
4874	NYSE	ASR	Wed, Feb 19, 2020	196.00	199.50	196.00	199.29
4873	NYSE	ASR	Tue, Feb 18, 2020	197.53	199.66	195.08	195.75
4872	NYSE	ASR	Fri, Feb 14, 2020	197.50	199.93	197.49	199.16
4871	NYSE	ASR	Thu, Feb 13, 2020	200.20	200.20	193.71	197.06
4870	NYSE	ASR	Wed, Feb 12, 2020	203.76	204.43	201.38	201.54
4869	NYSE	ASR	Tue, Feb 11, 2020	198.17	205.29	196.86	204.01
4868	NYSE	ASR	Mon, Feb 10, 2020	196.68	197.63	194.22	196.96
4867	NYSE	ASR	Fri, Feb 7, 2020	196.49	198.92	192.60	195.90
4866	NYSE	ASR	Thu, Feb 6, 2020	200.34	201.24	198.13	198.86
4865	NYSE	ASR	Wed, Feb 5, 2020	199.49	202.77	199.16	200.57
4864	NYSE	ASR	Tue, Feb 4, 2020	198.87	200.67	194.74	196.82
4863	NYSE	ASR	Mon, Feb 3, 2020	193.53	195.91	192.85	195.91
4862	NYSE	ASR	Fri, Jan 31, 2020	194.22	195.21	191.22	192.79
4861	NYSE	ASR	Thu, Jan 30, 2020	196.27	197.70	193.79	196.20
4860	NYSE	ASR	Wed, Jan 29, 2020	197.40	199.44	196.94	198.25
4859	NYSE	ASR	Tue, Jan 28, 2020	193.42	198.40	193.42	198.03
4858	NYSE	ASR	Mon, Jan 27, 2020	195.71	197.21	191.78	193.33
4857	NYSE	ASR	Fri, Jan 24, 2020	203.31	203.31	197.80	200.03
4856	NYSE	ASR	Thu, Jan 23, 2020	202.58	202.87	200.10	201.85
4855	NYSE	ASR	Wed, Jan 22, 2020	202.58	203.97	202.11	203.61
4854	NYSE	ASR	Tue, Jan 21, 2020	203.69	206.07	203.08	203.69
4853	NYSE	ASR	Fri, Jan 17, 2020	204.20	206.68	203.08	205.40
4852	NYSE	ASR	Thu, Jan 16, 2020	209.72	209.72	203.18	204.22
4851	NYSE	ASR	Wed, Jan 15, 2020	201.71	210.38	200.73	208.83
4850	NYSE	ASR	Tue, Jan 14, 2020	197.20	201.17	197.20	200.54
4849	NYSE	ASR	Mon, Jan 13, 2020	197.44	200.97	196.80	200.34
4848	NYSE	ASR	Fri, Jan 10, 2020	196.00	199.08	196.00	197.70
4847	NYSE	ASR	Thu, Jan 9, 2020	194.80	194.80	191.49	194.79
4846	NYSE	ASR	Wed, Jan 8, 2020	190.56	193.74	189.42	193.58
4845	NYSE	ASR	Tue, Jan 7, 2020	187.36	190.65	185.40	189.76
4844	NYSE	ASR	Mon, Jan 6, 2020	189.67	190.40	186.93	188.39
4843	NYSE	ASR	Fri, Jan 3, 2020	190.18	193.80	189.38	191.09
4842	NYSE	ASR	Thu, Jan 2, 2020	187.50	191.67	187.34	191.65
4841	NYSE	ASR	Tue, Dec 31, 2019	186.46	188.63	185.05	187.39
4840	NYSE	ASR	Mon, Dec 30, 2019	189.24	190.07	184.87	186.65
4839	NYSE	ASR	Fri, Dec 27, 2019	191.03	191.16	187.85	189.02
4838	NYSE	ASR	Thu, Dec 26, 2019	187.64	189.63	185.40	189.20
4837	NYSE	ASR	Tue, Dec 24, 2019	186.74	187.90	185.42	186.20
4836	NYSE	ASR	Mon, Dec 23, 2019	186.14	188.10	184.69	186.09
4835	NYSE	ASR	Fri, Dec 20, 2019	186.89	188.08	185.81	186.36
4834	NYSE	ASR	Thu, Dec 19, 2019	187.40	187.97	186.48	186.66
4833	NYSE	ASR	Wed, Dec 18, 2019	184.54	189.69	183.01	187.84
4832	NYSE	ASR	Tue, Dec 17, 2019	189.63	190.84	183.62	184.30
4831	NYSE	ASR	Mon, Dec 16, 2019	191.44	191.44	188.50	190.16
4830	NYSE	ASR	Fri, Dec 13, 2019	181.65	191.49	180.96	190.38
4829	NYSE	ASR	Thu, Dec 12, 2019	178.50	180.91	178.50	180.76
4828	NYSE	ASR	Wed, Dec 11, 2019	176.13	179.44	174.32	178.89
4827	NYSE	ASR	Tue, Dec 10, 2019	170.99	176.07	169.17	175.07
4826	NYSE	ASR	Mon, Dec 9, 2019	169.50	171.82	169.18	170.58
4825	NYSE	ASR	Fri, Dec 6, 2019	168.67	170.14	168.20	169.58
4824	NYSE	ASR	Thu, Dec 5, 2019	169.31	170.25	167.63	168.00
4823	NYSE	ASR	Wed, Dec 4, 2019	169.70	170.98	168.16	168.93
4822	NYSE	ASR	Tue, Dec 3, 2019	167.01	170.32	167.01	168.99
4821	NYSE	ASR	Mon, Dec 2, 2019	171.28	171.74	165.69	167.07
4820	NYSE	ASR	Fri, Nov 29, 2019	174.73	174.73	171.31	171.46
4819	NYSE	ASR	Wed, Nov 27, 2019	172.45	174.69	172.44	174.63
4818	NYSE	ASR	Tue, Nov 26, 2019	174.49	174.56	171.31	172.19
4817	NYSE	ASR	Mon, Nov 25, 2019	173.73	175.82	173.64	174.82
4816	NYSE	ASR	Fri, Nov 22, 2019	174.13	175.31	173.11	174.53
4815	NYSE	ASR	Thu, Nov 21, 2019	175.25	176.21	173.55	174.38
4814	NYSE	ASR	Wed, Nov 20, 2019	173.84	175.57	173.84	175.25
4813	NYSE	ASR	Tue, Nov 19, 2019	172.28	175.22	172.28	174.67
4812	NYSE	ASR	Mon, Nov 18, 2019	171.78	172.35	171.05	171.92
4811	NYSE	ASR	Fri, Nov 15, 2019	171.11	172.54	169.90	171.85
4810	NYSE	ASR	Thu, Nov 14, 2019	170.19	171.39	168.68	170.20
4809	NYSE	ASR	Wed, Nov 13, 2019	169.52	171.50	168.21	171.06
4808	NYSE	ASR	Tue, Nov 12, 2019	168.89	171.14	168.71	169.92
4807	NYSE	ASR	Mon, Nov 11, 2019	167.18	170.93	167.18	170.18
4806	NYSE	ASR	Fri, Nov 8, 2019	170.86	171.70	167.49	168.51
4805	NYSE	ASR	Thu, Nov 7, 2019	170.87	172.97	170.19	171.88
4804	NYSE	ASR	Wed, Nov 6, 2019	162.61	170.50	161.78	169.77
4803	NYSE	ASR	Tue, Nov 5, 2019	164.00	164.08	159.98	163.44
4802	NYSE	ASR	Mon, Nov 4, 2019	163.79	165.29	163.28	163.48
4801	NYSE	ASR	Fri, Nov 1, 2019	165.23	165.23	162.67	164.01
4800	NYSE	ASR	Thu, Oct 31, 2019	165.79	166.51	163.42	163.75
4799	NYSE	ASR	Wed, Oct 30, 2019	167.12	167.12	165.01	166.53
4798	NYSE	ASR	Tue, Oct 29, 2019	166.88	169.23	162.88	166.62
4797	NYSE	ASR	Mon, Oct 28, 2019	165.06	169.69	164.60	168.33
4796	NYSE	ASR	Fri, Oct 25, 2019	163.35	165.08	162.63	164.89
4795	NYSE	ASR	Thu, Oct 24, 2019	159.24	163.26	159.24	163.15
4794	NYSE	ASR	Wed, Oct 23, 2019	156.95	159.62	156.95	159.15
4793	NYSE	ASR	Tue, Oct 22, 2019	158.39	159.68	157.12	157.52
4792	NYSE	ASR	Mon, Oct 21, 2019	158.20	160.10	157.91	159.03
4791	NYSE	ASR	Fri, Oct 18, 2019	157.83	160.29	157.83	159.15
4790	NYSE	ASR	Thu, Oct 17, 2019	158.68	160.21	158.03	158.99
4789	NYSE	ASR	Wed, Oct 16, 2019	155.57	159.08	155.57	158.62
4788	NYSE	ASR	Tue, Oct 15, 2019	156.91	158.91	156.20	156.37
4787	NYSE	ASR	Mon, Oct 14, 2019	157.35	158.90	156.72	157.04
4786	NYSE	ASR	Fri, Oct 11, 2019	156.81	159.30	155.90	157.41
4785	NYSE	ASR	Thu, Oct 10, 2019	152.67	156.84	152.40	156.05
4784	NYSE	ASR	Wed, Oct 9, 2019	156.08	157.50	153.11	153.70
4783	NYSE	ASR	Tue, Oct 8, 2019	154.32	156.80	152.61	155.16
4782	NYSE	ASR	Mon, Oct 7, 2019	156.16	156.22	153.29	154.07
4781	NYSE	ASR	Fri, Oct 4, 2019	153.02	156.77	152.74	155.80
4780	NYSE	ASR	Thu, Oct 3, 2019	150.06	153.95	150.06	153.59
4779	NYSE	ASR	Wed, Oct 2, 2019	152.77	154.10	150.62	150.91
4778	NYSE	ASR	Tue, Oct 1, 2019	151.56	154.53	151.56	153.68
4777	NYSE	ASR	Mon, Sep 30, 2019	149.36	153.34	149.36	152.50
4776	NYSE	ASR	Fri, Sep 27, 2019	151.10	151.10	149.51	149.91
4775	NYSE	ASR	Thu, Sep 26, 2019	151.88	153.19	149.78	150.60
4774	NYSE	ASR	Wed, Sep 25, 2019	153.40	153.40	150.87	152.62
4773	NYSE	ASR	Tue, Sep 24, 2019	157.45	159.29	153.58	153.92
4772	NYSE	ASR	Mon, Sep 23, 2019	157.06	158.27	156.12	158.00
4771	NYSE	ASR	Fri, Sep 20, 2019	154.12	159.90	154.12	158.07
4770	NYSE	ASR	Thu, Sep 19, 2019	156.71	157.75	154.05	154.70
4769	NYSE	ASR	Wed, Sep 18, 2019	156.15	158.29	155.59	157.84
4768	NYSE	ASR	Tue, Sep 17, 2019	153.50	158.81	152.44	157.19
4767	NYSE	ASR	Mon, Sep 16, 2019	152.75	155.30	152.75	153.79
4766	NYSE	ASR	Fri, Sep 13, 2019	153.48	154.31	152.12	153.79
4765	NYSE	ASR	Thu, Sep 12, 2019	151.44	155.13	151.11	152.57
4764	NYSE	ASR	Wed, Sep 11, 2019	151.17	153.56	151.00	151.94
4763	NYSE	ASR	Tue, Sep 10, 2019	149.39	153.09	148.91	151.55
4762	NYSE	ASR	Mon, Sep 9, 2019	152.79	153.35	148.17	149.76
4761	NYSE	ASR	Fri, Sep 6, 2019	149.53	153.55	149.53	151.88
4760	NYSE	ASR	Thu, Sep 5, 2019	147.37	149.68	146.67	149.28
4759	NYSE	ASR	Wed, Sep 4, 2019	145.59	147.31	143.62	145.87
4758	NYSE	ASR	Tue, Sep 3, 2019	145.99	146.24	143.51	143.91
4757	NYSE	ASR	Fri, Aug 30, 2019	145.00	147.43	144.84	147.39
4756	NYSE	ASR	Thu, Aug 29, 2019	139.30	144.91	139.30	144.29
4755	NYSE	ASR	Wed, Aug 28, 2019	140.49	140.91	139.51	139.63
4754	NYSE	ASR	Tue, Aug 27, 2019	140.95	142.18	139.61	140.18
4753	NYSE	ASR	Mon, Aug 26, 2019	138.90	140.94	138.80	140.65
4752	NYSE	ASR	Fri, Aug 23, 2019	141.07	141.07	138.70	138.75
4751	NYSE	ASR	Thu, Aug 22, 2019	143.54	144.18	139.92	140.92
4750	NYSE	ASR	Wed, Aug 21, 2019	142.83	143.09	141.66	142.30
4749	NYSE	ASR	Tue, Aug 20, 2019	139.22	143.62	138.90	141.45
4748	NYSE	ASR	Mon, Aug 19, 2019	142.76	142.76	139.41	139.97
4747	NYSE	ASR	Fri, Aug 16, 2019	138.84	142.88	138.84	141.63
4746	NYSE	ASR	Thu, Aug 15, 2019	140.38	140.38	137.06	139.15
4745	NYSE	ASR	Wed, Aug 14, 2019	142.19	143.62	139.73	139.73
4744	NYSE	ASR	Tue, Aug 13, 2019	142.10	144.42	141.14	143.24
4743	NYSE	ASR	Mon, Aug 12, 2019	143.74	144.54	142.27	142.77
4742	NYSE	ASR	Fri, Aug 9, 2019	146.54	148.01	146.12	146.70
4741	NYSE	ASR	Thu, Aug 8, 2019	146.19	147.46	145.54	146.56
4740	NYSE	ASR	Wed, Aug 7, 2019	144.91	147.25	144.63	145.60
4739	NYSE	ASR	Tue, Aug 6, 2019	144.77	149.36	144.77	145.54
4738	NYSE	ASR	Mon, Aug 5, 2019	144.51	146.58	143.85	145.13
4737	NYSE	ASR	Fri, Aug 2, 2019	151.40	151.40	147.81	148.15
4736	NYSE	ASR	Thu, Aug 1, 2019	151.84	153.97	150.46	151.14
4735	NYSE	ASR	Wed, Jul 31, 2019	156.86	156.86	151.11	152.13
4734	NYSE	ASR	Tue, Jul 30, 2019	156.85	159.29	155.80	158.00
4733	NYSE	ASR	Mon, Jul 29, 2019	154.73	159.34	153.20	157.75
4732	NYSE	ASR	Fri, Jul 26, 2019	157.54	157.54	153.56	153.96
4731	NYSE	ASR	Thu, Jul 25, 2019	155.69	157.85	154.63	156.90
4730	NYSE	ASR	Wed, Jul 24, 2019	155.77	157.31	152.17	155.43
4729	NYSE	ASR	Tue, Jul 23, 2019	160.73	161.08	154.63	155.54
4728	NYSE	ASR	Mon, Jul 22, 2019	162.04	164.48	159.25	159.25
4727	NYSE	ASR	Fri, Jul 19, 2019	163.80	165.58	161.56	162.26
4726	NYSE	ASR	Thu, Jul 18, 2019	164.53	164.74	160.41	162.62
4725	NYSE	ASR	Wed, Jul 17, 2019	165.90	166.85	163.66	164.21
4724	NYSE	ASR	Tue, Jul 16, 2019	165.58	166.03	164.25	165.42
4723	NYSE	ASR	Mon, Jul 15, 2019	162.10	166.07	162.02	165.22
4722	NYSE	ASR	Fri, Jul 12, 2019	162.45	163.12	159.33	162.08
4721	NYSE	ASR	Thu, Jul 11, 2019	163.31	163.61	161.22	162.51
4720	NYSE	ASR	Wed, Jul 10, 2019	164.33	164.83	161.01	162.64
4719	NYSE	ASR	Tue, Jul 9, 2019	164.96	165.73	161.83	162.99
4718	NYSE	ASR	Mon, Jul 8, 2019	162.51	165.63	162.33	164.72
4717	NYSE	ASR	Fri, Jul 5, 2019	162.32	163.77	161.17	163.77
4716	NYSE	ASR	Wed, Jul 3, 2019	162.33	164.96	161.70	163.38
4715	NYSE	ASR	Tue, Jul 2, 2019	162.50	164.50	160.66	162.42
4714	NYSE	ASR	Mon, Jul 1, 2019	165.82	165.82	161.92	162.53
4713	NYSE	ASR	Fri, Jun 28, 2019	168.92	170.21	160.75	162.11
4712	NYSE	ASR	Thu, Jun 27, 2019	168.13	170.90	168.07	169.56
4711	NYSE	ASR	Wed, Jun 26, 2019	169.13	170.30	168.47	168.93
4710	NYSE	ASR	Tue, Jun 25, 2019	170.23	170.35	168.52	169.65
4709	NYSE	ASR	Mon, Jun 24, 2019	168.35	171.45	167.91	170.77
4708	NYSE	ASR	Fri, Jun 21, 2019	169.98	171.97	168.52	168.75
4707	NYSE	ASR	Thu, Jun 20, 2019	170.90	172.01	168.19	171.20
4706	NYSE	ASR	Wed, Jun 19, 2019	169.00	169.33	167.06	168.13
4705	NYSE	ASR	Tue, Jun 18, 2019	167.35	170.33	166.81	167.99
4704	NYSE	ASR	Mon, Jun 17, 2019	168.61	170.31	166.73	166.73
4703	NYSE	ASR	Fri, Jun 14, 2019	170.14	170.95	167.73	168.72
4702	NYSE	ASR	Thu, Jun 13, 2019	170.36	170.78	168.72	170.78
4701	NYSE	ASR	Wed, Jun 12, 2019	169.81	170.65	169.00	169.54
4700	NYSE	ASR	Tue, Jun 11, 2019	168.68	170.42	166.82	170.06
4699	NYSE	ASR	Mon, Jun 10, 2019	162.60	167.44	162.60	167.44
4698	NYSE	ASR	Fri, Jun 7, 2019	159.88	162.56	159.19	161.39
4697	NYSE	ASR	Thu, Jun 6, 2019	159.28	159.89	157.56	159.66
4696	NYSE	ASR	Wed, Jun 5, 2019	156.22	159.80	155.98	159.80
4695	NYSE	ASR	Tue, Jun 4, 2019	151.01	156.34	150.92	155.93
4694	NYSE	ASR	Mon, Jun 3, 2019	158.97	159.83	155.22	150.01
4693	NYSE	ASR	Fri, May 31, 2019	158.95	158.95	152.20	158.58
4692	NYSE	ASR	Thu, May 30, 2019	162.01	163.27	159.98	159.98
4691	NYSE	ASR	Wed, May 29, 2019	159.83	161.81	158.49	161.44
4690	NYSE	ASR	Tue, May 28, 2019	161.82	163.30	160.54	160.68
4689	NYSE	ASR	Fri, May 24, 2019	162.93	163.32	161.61	162.20
4688	NYSE	ASR	Thu, May 23, 2019	160.06	164.07	159.63	161.91
4687	NYSE	ASR	Wed, May 22, 2019	160.89	161.44	160.01	160.71
4686	NYSE	ASR	Tue, May 21, 2019	160.57	161.46	159.64	160.04
4685	NYSE	ASR	Mon, May 20, 2019	160.75	161.62	160.15	160.25
4684	NYSE	ASR	Fri, May 17, 2019	156.38	161.45	156.36	160.57
4683	NYSE	ASR	Thu, May 16, 2019	161.39	161.39	158.43	158.51
4682	NYSE	ASR	Wed, May 15, 2019	161.48	161.80	158.50	160.93
4681	NYSE	ASR	Tue, May 14, 2019	162.61	164.59	160.56	163.00
4680	NYSE	ASR	Mon, May 13, 2019	161.01	164.60	160.78	161.69
4679	NYSE	ASR	Fri, May 10, 2019	162.30	165.29	160.13	164.12
4678	NYSE	ASR	Thu, May 9, 2019	161.66	164.58	159.21	163.18
4677	NYSE	ASR	Wed, May 8, 2019	164.09	166.65	162.90	163.81
4676	NYSE	ASR	Tue, May 7, 2019	161.94	164.32	159.69	164.11
4675	NYSE	ASR	Mon, May 6, 2019	161.53	164.56	161.02	163.15
4674	NYSE	ASR	Fri, May 3, 2019	163.26	165.46	162.05	164.31
4673	NYSE	ASR	Thu, May 2, 2019	160.95	164.04	160.95	162.36
4672	NYSE	ASR	Wed, May 1, 2019	165.12	165.23	161.91	161.94
4671	NYSE	ASR	Tue, Apr 30, 2019	157.69	165.11	157.60	164.55
4670	NYSE	ASR	Mon, Apr 29, 2019	164.23	166.77	158.18	158.49
4669	NYSE	ASR	Fri, Apr 26, 2019	165.39	165.39	161.41	163.69
4668	NYSE	ASR	Thu, Apr 25, 2019	161.28	164.87	159.60	164.62
4667	NYSE	ASR	Wed, Apr 24, 2019	163.28	164.02	160.32	162.79
4666	NYSE	ASR	Tue, Apr 23, 2019	161.91	163.26	160.05	162.57
4665	NYSE	ASR	Mon, Apr 22, 2019	162.05	164.94	161.80	162.19
4664	NYSE	ASR	Thu, Apr 18, 2019	163.70	164.56	162.71	163.36
4663	NYSE	ASR	Wed, Apr 17, 2019	162.34	165.21	162.05	164.21
4662	NYSE	ASR	Tue, Apr 16, 2019	159.97	162.43	159.97	161.79
4661	NYSE	ASR	Mon, Apr 15, 2019	160.23	162.39	159.85	160.47
4660	NYSE	ASR	Fri, Apr 12, 2019	162.18	163.22	159.88	161.07
4659	NYSE	ASR	Thu, Apr 11, 2019	164.02	164.02	161.25	162.80
4658	NYSE	ASR	Wed, Apr 10, 2019	166.72	167.76	161.75	162.95
4657	NYSE	ASR	Tue, Apr 9, 2019	164.28	167.80	163.06	166.52
4656	NYSE	ASR	Mon, Apr 8, 2019	165.37	166.58	163.02	163.81
4655	NYSE	ASR	Fri, Apr 5, 2019	163.93	165.53	162.86	165.53
4654	NYSE	ASR	Thu, Apr 4, 2019	160.92	163.24	160.92	162.73
4653	NYSE	ASR	Wed, Apr 3, 2019	160.62	165.67	160.37	161.51
4652	NYSE	ASR	Tue, Apr 2, 2019	160.75	160.75	158.52	160.26
4651	NYSE	ASR	Mon, Apr 1, 2019	162.49	162.49	159.38	160.36
4650	NYSE	ASR	Fri, Mar 29, 2019	157.22	162.05	157.22	161.76
4649	NYSE	ASR	Thu, Mar 28, 2019	154.17	158.40	153.01	156.29
4648	NYSE	ASR	Wed, Mar 27, 2019	155.40	156.05	153.52	154.69
4647	NYSE	ASR	Tue, Mar 26, 2019	155.81	158.88	154.13	155.45
4646	NYSE	ASR	Mon, Mar 25, 2019	154.46	158.61	153.47	156.61
4645	NYSE	ASR	Fri, Mar 22, 2019	161.28	162.95	153.56	153.81
4644	NYSE	ASR	Thu, Mar 21, 2019	164.08	165.94	161.82	162.15
4643	NYSE	ASR	Wed, Mar 20, 2019	164.40	165.65	161.33	164.69
4642	NYSE	ASR	Tue, Mar 19, 2019	163.85	164.38	162.19	163.45
4641	NYSE	ASR	Mon, Mar 18, 2019	159.48	163.47	159.48	163.00
4640	NYSE	ASR	Fri, Mar 15, 2019	157.62	160.26	157.11	160.15
4639	NYSE	ASR	Thu, Mar 14, 2019	156.70	157.60	153.26	157.02
4638	NYSE	ASR	Wed, Mar 13, 2019	157.05	158.36	154.27	156.52
4637	NYSE	ASR	Tue, Mar 12, 2019	161.96	162.01	157.40	157.77
4636	NYSE	ASR	Mon, Mar 11, 2019	163.49	163.53	160.12	160.88
4635	NYSE	ASR	Fri, Mar 8, 2019	156.41	160.65	156.06	159.86
4634	NYSE	ASR	Thu, Mar 7, 2019	163.75	163.75	157.15	157.15
4633	NYSE	ASR	Wed, Mar 6, 2019	162.94	163.98	159.20	163.69
4632	NYSE	ASR	Tue, Mar 5, 2019	164.37	166.24	164.12	164.21
4631	NYSE	ASR	Mon, Mar 4, 2019	166.27	166.27	163.40	164.79
4630	NYSE	ASR	Fri, Mar 1, 2019	168.85	170.17	162.91	166.21
4629	NYSE	ASR	Thu, Feb 28, 2019	174.61	174.61	169.02	169.28
4628	NYSE	ASR	Wed, Feb 27, 2019	171.36	174.32	170.31	174.00
4627	NYSE	ASR	Tue, Feb 26, 2019	167.15	172.24	167.15	171.20
4626	NYSE	ASR	Mon, Feb 25, 2019	167.21	168.89	165.57	166.33
4625	NYSE	ASR	Fri, Feb 22, 2019	165.01	167.66	165.01	166.22
4624	NYSE	ASR	Thu, Feb 21, 2019	166.00	166.00	162.59	164.45
4623	NYSE	ASR	Wed, Feb 20, 2019	162.75	166.39	162.14	165.53
4622	NYSE	ASR	Tue, Feb 19, 2019	164.03	164.66	161.39	162.32
4621	NYSE	ASR	Fri, Feb 15, 2019	163.19	163.20	159.81	163.12
4620	NYSE	ASR	Thu, Feb 14, 2019	161.73	162.82	160.90	162.16
4619	NYSE	ASR	Wed, Feb 13, 2019	165.30	165.34	160.93	161.34
4618	NYSE	ASR	Tue, Feb 12, 2019	165.70	169.27	165.70	167.16
4617	NYSE	ASR	Mon, Feb 11, 2019	165.88	166.56	162.42	166.19
4616	NYSE	ASR	Fri, Feb 8, 2019	170.31	170.37	165.97	167.08
4615	NYSE	ASR	Thu, Feb 7, 2019	174.54	174.54	168.53	169.90
4614	NYSE	ASR	Wed, Feb 6, 2019	179.35	180.74	175.01	175.48
4613	NYSE	ASR	Tue, Feb 5, 2019	174.57	181.28	174.57	179.30
4612	NYSE	ASR	Mon, Feb 4, 2019	172.66	176.61	172.66	175.90
4611	NYSE	ASR	Fri, Feb 1, 2019	179.82	183.50	173.97	174.02
4610	NYSE	ASR	Thu, Jan 31, 2019	184.26	184.85	180.43	181.95
4609	NYSE	ASR	Wed, Jan 30, 2019	180.30	180.73	176.95	179.62
4608	NYSE	ASR	Tue, Jan 29, 2019	178.38	181.78	178.38	179.78
4607	NYSE	ASR	Mon, Jan 28, 2019	179.45	179.85	177.06	179.77
4606	NYSE	ASR	Fri, Jan 25, 2019	179.87	180.80	178.54	180.69
4605	NYSE	ASR	Thu, Jan 24, 2019	178.83	181.20	178.83	179.96
4604	NYSE	ASR	Wed, Jan 23, 2019	176.42	179.70	176.42	179.17
4603	NYSE	ASR	Tue, Jan 22, 2019	174.98	177.79	173.41	176.28
4602	NYSE	ASR	Fri, Jan 18, 2019	177.35	177.35	174.49	176.97
4601	NYSE	ASR	Thu, Jan 17, 2019	175.48	178.08	174.04	177.22
4600	NYSE	ASR	Wed, Jan 16, 2019	176.16	178.46	175.66	177.01
4599	NYSE	ASR	Tue, Jan 15, 2019	170.15	175.97	170.15	175.38
4598	NYSE	ASR	Mon, Jan 14, 2019	170.18	175.23	168.41	170.83
4597	NYSE	ASR	Fri, Jan 11, 2019	172.02	173.96	170.66	172.53
4596	NYSE	ASR	Thu, Jan 10, 2019	169.19	173.05	168.45	173.00
4595	NYSE	ASR	Wed, Jan 9, 2019	167.44	172.66	167.44	169.75
4594	NYSE	ASR	Tue, Jan 8, 2019	164.07	168.81	164.00	167.47
4593	NYSE	ASR	Mon, Jan 7, 2019	163.01	165.56	160.34	163.99
4592	NYSE	ASR	Fri, Jan 4, 2019	154.59	160.89	154.47	159.81
4591	NYSE	ASR	Thu, Jan 3, 2019	157.85	160.43	151.81	153.75
4590	NYSE	ASR	Wed, Jan 2, 2019	149.65	157.01	149.65	156.41
4589	NYSE	ASR	Mon, Dec 31, 2018	155.39	155.39	150.45	150.60
4588	NYSE	ASR	Fri, Dec 28, 2018	154.26	155.54	152.84	154.40
4587	NYSE	ASR	Thu, Dec 27, 2018	151.90	154.72	150.98	154.19
4586	NYSE	ASR	Wed, Dec 26, 2018	150.74	153.44	150.20	153.12
4585	NYSE	ASR	Mon, Dec 24, 2018	151.42	154.37	150.40	150.72
4584	NYSE	ASR	Fri, Dec 21, 2018	152.85	154.42	151.51	152.10
4583	NYSE	ASR	Thu, Dec 20, 2018	151.50	154.37	148.77	152.14
4582	NYSE	ASR	Wed, Dec 19, 2018	149.61	155.27	149.42	150.25
4581	NYSE	ASR	Tue, Dec 18, 2018	147.55	151.58	146.40	149.69
4580	NYSE	ASR	Mon, Dec 17, 2018	145.06	148.78	143.77	147.11
4579	NYSE	ASR	Fri, Dec 14, 2018	144.75	149.34	143.83	144.99
4578	NYSE	ASR	Thu, Dec 13, 2018	146.84	146.84	141.88	145.87
4577	NYSE	ASR	Wed, Dec 12, 2018	148.64	153.61	147.51	148.09
4576	NYSE	ASR	Tue, Dec 11, 2018	144.14	145.36	139.44	141.57
4575	NYSE	ASR	Mon, Dec 10, 2018	140.50	144.89	136.97	142.13
4574	NYSE	ASR	Fri, Dec 7, 2018	139.07	143.07	138.62	140.03
4573	NYSE	ASR	Thu, Dec 6, 2018	134.90	139.61	134.29	138.85
4572	NYSE	ASR	Tue, Dec 4, 2018	135.35	137.21	132.83	136.07
4571	NYSE	ASR	Mon, Dec 3, 2018	136.31	143.09	132.42	135.37
4570	NYSE	ASR	Fri, Nov 30, 2018	136.42	137.86	133.74	133.95
4569	NYSE	ASR	Thu, Nov 29, 2018	135.30	138.12	135.30	136.28
4568	NYSE	ASR	Wed, Nov 28, 2018	130.50	136.67	130.50	135.67
4567	NYSE	ASR	Tue, Nov 27, 2018	133.10	135.55	130.40	130.90
4566	NYSE	ASR	Mon, Nov 26, 2018	137.29	138.24	127.95	130.56
4565	NYSE	ASR	Fri, Nov 23, 2018	137.10	139.52	136.82	136.88
4564	NYSE	ASR	Wed, Nov 21, 2018	141.32	143.71	138.65	139.08
4563	NYSE	ASR	Tue, Nov 20, 2018	144.15	144.24	139.64	140.22
4562	NYSE	ASR	Mon, Nov 19, 2018	145.45	147.81	143.92	146.79
4561	NYSE	ASR	Fri, Nov 16, 2018	144.57	147.96	144.35	146.03
4560	NYSE	ASR	Thu, Nov 15, 2018	141.06	146.75	139.48	144.43
4559	NYSE	ASR	Wed, Nov 14, 2018	148.12	148.23	139.23	141.05
4558	NYSE	ASR	Tue, Nov 13, 2018	149.74	149.74	142.21	145.51
4557	NYSE	ASR	Mon, Nov 12, 2018	152.64	154.42	147.43	149.31
4556	NYSE	ASR	Fri, Nov 9, 2018	158.22	158.22	147.07	153.03
4555	NYSE	ASR	Thu, Nov 8, 2018	169.90	169.90	156.24	159.05
4554	NYSE	ASR	Wed, Nov 7, 2018	179.57	181.99	170.32	173.11
4553	NYSE	ASR	Tue, Nov 6, 2018	180.46	184.36	176.38	178.67
4552	NYSE	ASR	Mon, Nov 5, 2018	171.72	182.23	171.72	181.29
4551	NYSE	ASR	Fri, Nov 2, 2018	176.67	179.45	171.30	171.30
4550	NYSE	ASR	Thu, Nov 1, 2018	169.02	176.23	168.33	176.23
4549	NYSE	ASR	Wed, Oct 31, 2018	160.96	166.84	159.99	165.02
4548	NYSE	ASR	Tue, Oct 30, 2018	161.08	162.17	154.58	159.39
4547	NYSE	ASR	Mon, Oct 29, 2018	171.60	171.60	158.72	162.17
4546	NYSE	ASR	Fri, Oct 26, 2018	169.41	173.36	168.74	171.90
4545	NYSE	ASR	Thu, Oct 25, 2018	168.00	171.35	167.15	169.94
4544	NYSE	ASR	Wed, Oct 24, 2018	178.31	178.31	164.21	165.63
4543	NYSE	ASR	Tue, Oct 23, 2018	180.68	180.75	175.71	177.69
4542	NYSE	ASR	Mon, Oct 22, 2018	189.83	190.07	182.01	184.33
4541	NYSE	ASR	Fri, Oct 19, 2018	184.32	188.79	182.05	188.79
4540	NYSE	ASR	Thu, Oct 18, 2018	189.80	189.85	182.21	182.55
4539	NYSE	ASR	Wed, Oct 17, 2018	193.14	193.14	189.06	189.93
4538	NYSE	ASR	Tue, Oct 16, 2018	188.83	194.16	188.83	192.96
4537	NYSE	ASR	Mon, Oct 15, 2018	186.02	189.65	186.02	189.65
4536	NYSE	ASR	Fri, Oct 12, 2018	191.30	191.30	186.65	188.60
4535	NYSE	ASR	Thu, Oct 11, 2018	190.74	191.77	183.93	186.68
4534	NYSE	ASR	Wed, Oct 10, 2018	197.00	197.09	190.81	191.02
4533	NYSE	ASR	Tue, Oct 9, 2018	193.42	199.56	192.68	197.41
4532	NYSE	ASR	Mon, Oct 8, 2018	194.20	197.55	194.20	196.39
4531	NYSE	ASR	Fri, Oct 5, 2018	195.03	198.47	195.03	197.64
4530	NYSE	ASR	Thu, Oct 4, 2018	195.33	197.99	194.13	194.73
4529	NYSE	ASR	Wed, Oct 3, 2018	204.90	206.76	200.53	201.46
4528	NYSE	ASR	Tue, Oct 2, 2018	205.95	205.95	201.10	203.68
4527	NYSE	ASR	Mon, Oct 1, 2018	206.00	208.11	203.94	205.82
4526	NYSE	ASR	Fri, Sep 28, 2018	205.35	206.67	202.95	205.13
4525	NYSE	ASR	Thu, Sep 27, 2018	204.29	206.22	203.93	205.82
4524	NYSE	ASR	Wed, Sep 26, 2018	200.99	204.24	200.99	203.29
4523	NYSE	ASR	Tue, Sep 25, 2018	203.26	203.26	198.78	200.85
4522	NYSE	ASR	Mon, Sep 24, 2018	203.89	208.99	199.77	200.09
4521	NYSE	ASR	Fri, Sep 21, 2018	203.88	204.79	202.66	203.89
4520	NYSE	ASR	Thu, Sep 20, 2018	204.04	205.27	203.14	204.88
4519	NYSE	ASR	Wed, Sep 19, 2018	204.25	207.83	204.12	204.33
4518	NYSE	ASR	Tue, Sep 18, 2018	204.74	207.63	203.39	205.63
4517	NYSE	ASR	Mon, Sep 17, 2018	202.00	203.37	200.28	201.73
4516	NYSE	ASR	Fri, Sep 14, 2018	207.38	207.95	201.50	203.05
4515	NYSE	ASR	Thu, Sep 13, 2018	204.96	212.70	203.13	208.41
4514	NYSE	ASR	Wed, Sep 12, 2018	191.93	201.81	191.22	201.32
4513	NYSE	ASR	Tue, Sep 11, 2018	186.61	191.17	182.20	190.57
4512	NYSE	ASR	Mon, Sep 10, 2018	187.99	190.43	187.04	187.10
4511	NYSE	ASR	Fri, Sep 7, 2018	185.82	188.39	185.07	187.74
4510	NYSE	ASR	Thu, Sep 6, 2018	180.89	188.56	180.89	187.82
4509	NYSE	ASR	Wed, Sep 5, 2018	183.33	184.07	180.45	181.20
4508	NYSE	ASR	Tue, Sep 4, 2018	186.77	186.77	181.45	183.50
4507	NYSE	ASR	Fri, Aug 31, 2018	188.02	188.76	182.76	187.59
4506	NYSE	ASR	Thu, Aug 30, 2018	189.48	189.48	184.92	187.54
4505	NYSE	ASR	Wed, Aug 29, 2018	188.00	189.24	185.91	189.00
4504	NYSE	ASR	Tue, Aug 28, 2018	191.50	191.50	186.70	186.74
4503	NYSE	ASR	Mon, Aug 27, 2018	186.32	191.32	185.07	187.64
4502	NYSE	ASR	Fri, Aug 24, 2018	184.07	188.85	184.07	184.79
4501	NYSE	ASR	Thu, Aug 23, 2018	185.68	190.37	182.70	182.70
4500	NYSE	ASR	Wed, Aug 22, 2018	178.64	185.69	178.64	184.53
4499	NYSE	ASR	Tue, Aug 21, 2018	177.27	181.65	175.56	178.00
4498	NYSE	ASR	Mon, Aug 20, 2018	173.68	176.23	173.68	175.77
4497	NYSE	ASR	Fri, Aug 17, 2018	177.70	178.25	170.05	172.85
4496	NYSE	ASR	Thu, Aug 16, 2018	180.48	183.66	178.13	178.45
4495	NYSE	ASR	Wed, Aug 15, 2018	186.13	186.59	180.15	180.35
4494	NYSE	ASR	Tue, Aug 14, 2018	180.40	189.60	180.40	188.43
4493	NYSE	ASR	Mon, Aug 13, 2018	179.60	181.07	178.51	180.42
4492	NYSE	ASR	Fri, Aug 10, 2018	181.04	184.04	178.79	179.60
4491	NYSE	ASR	Thu, Aug 9, 2018	184.21	187.57	183.96	184.62
4490	NYSE	ASR	Wed, Aug 8, 2018	185.77	188.29	180.97	185.43
4489	NYSE	ASR	Tue, Aug 7, 2018	184.99	189.32	184.99	187.17
4488	NYSE	ASR	Mon, Aug 6, 2018	181.09	188.03	181.09	185.13
4487	NYSE	ASR	Fri, Aug 3, 2018	180.83	182.59	180.31	182.40
4486	NYSE	ASR	Thu, Aug 2, 2018	179.63	181.25	177.89	180.13
4485	NYSE	ASR	Wed, Aug 1, 2018	179.00	183.00	176.18	181.65
4484	NYSE	ASR	Tue, Jul 31, 2018	184.37	184.62	177.56	178.69
4483	NYSE	ASR	Mon, Jul 30, 2018	184.47	187.13	179.89	182.24
4482	NYSE	ASR	Fri, Jul 27, 2018	184.25	187.86	184.25	184.63
4481	NYSE	ASR	Thu, Jul 26, 2018	182.09	185.46	182.09	184.25
4480	NYSE	ASR	Wed, Jul 25, 2018	181.91	184.67	179.11	181.69
4479	NYSE	ASR	Tue, Jul 24, 2018	176.34	183.39	176.34	182.03
4478	NYSE	ASR	Mon, Jul 23, 2018	172.10	177.80	172.08	177.15
4477	NYSE	ASR	Fri, Jul 20, 2018	169.78	173.46	169.78	172.72
4476	NYSE	ASR	Thu, Jul 19, 2018	170.71	170.94	168.17	169.15
4475	NYSE	ASR	Wed, Jul 18, 2018	173.95	176.38	171.44	171.47
4474	NYSE	ASR	Tue, Jul 17, 2018	168.65	174.91	167.45	174.85
4473	NYSE	ASR	Mon, Jul 16, 2018	165.63	169.83	163.54	169.23
4472	NYSE	ASR	Fri, Jul 13, 2018	163.73	165.92	162.37	165.43
4471	NYSE	ASR	Thu, Jul 12, 2018	163.57	164.11	162.02	162.77
4470	NYSE	ASR	Wed, Jul 11, 2018	164.04	164.04	161.48	162.89
4469	NYSE	ASR	Tue, Jul 10, 2018	163.51	164.98	163.42	164.88
4468	NYSE	ASR	Mon, Jul 9, 2018	168.30	168.30	162.95	163.95
4467	NYSE	ASR	Fri, Jul 6, 2018	163.60	168.96	163.60	168.19
4466	NYSE	ASR	Thu, Jul 5, 2018	160.33	163.97	160.15	163.55
4465	NYSE	ASR	Tue, Jul 3, 2018	156.24	161.06	156.24	160.61
4464	NYSE	ASR	Mon, Jul 2, 2018	159.00	159.15	154.23	155.88
4463	NYSE	ASR	Fri, Jun 29, 2018	157.94	161.02	157.72	159.16
4462	NYSE	ASR	Thu, Jun 28, 2018	154.88	159.40	154.58	158.71
4461	NYSE	ASR	Wed, Jun 27, 2018	157.50	158.00	154.47	154.62
4460	NYSE	ASR	Tue, Jun 26, 2018	157.52	158.01	156.65	157.01
4459	NYSE	ASR	Mon, Jun 25, 2018	158.00	159.28	156.72	157.19
4458	NYSE	ASR	Fri, Jun 22, 2018	158.28	159.87	157.71	159.55
4457	NYSE	ASR	Thu, Jun 21, 2018	157.95	159.44	156.60	158.48
4456	NYSE	ASR	Wed, Jun 20, 2018	156.55	158.78	156.55	158.36
4455	NYSE	ASR	Tue, Jun 19, 2018	155.03	157.10	154.40	156.51
4454	NYSE	ASR	Mon, Jun 18, 2018	153.82	157.33	152.84	156.59
4453	NYSE	ASR	Fri, Jun 15, 2018	153.25	155.07	152.41	155.07
4452	NYSE	ASR	Thu, Jun 14, 2018	152.99	155.65	152.99	153.72
4451	NYSE	ASR	Wed, Jun 13, 2018	157.44	158.19	155.97	153.61
4450	NYSE	ASR	Tue, Jun 12, 2018	157.05	157.81	156.40	157.06
4449	NYSE	ASR	Mon, Jun 11, 2018	157.50	158.15	155.67	156.49
4448	NYSE	ASR	Fri, Jun 8, 2018	154.14	156.76	153.56	156.58
4447	NYSE	ASR	Thu, Jun 7, 2018	156.31	156.31	153.48	154.15
4446	NYSE	ASR	Wed, Jun 6, 2018	155.38	156.80	154.63	155.06
4445	NYSE	ASR	Tue, Jun 5, 2018	158.88	158.88	154.30	154.91
4444	NYSE	ASR	Mon, Jun 4, 2018	161.02	161.88	159.50	160.15
4443	NYSE	ASR	Fri, Jun 1, 2018	160.66	161.41	159.70	159.87
4442	NYSE	ASR	Thu, May 31, 2018	158.53	159.77	158.14	159.77
4441	NYSE	ASR	Wed, May 30, 2018	159.01	162.78	158.93	161.29
4440	NYSE	ASR	Tue, May 29, 2018	164.00	164.29	157.45	157.85
4439	NYSE	ASR	Fri, May 25, 2018	164.09	165.50	163.02	164.32
4438	NYSE	ASR	Thu, May 24, 2018	166.53	166.53	163.71	164.03
4437	NYSE	ASR	Wed, May 23, 2018	164.78	169.55	164.03	166.11
4436	NYSE	ASR	Tue, May 22, 2018	167.06	167.06	162.46	165.00
4435	NYSE	ASR	Mon, May 21, 2018	165.76	167.99	164.82	165.87
4434	NYSE	ASR	Fri, May 18, 2018	167.50	168.00	163.29	165.39
4433	NYSE	ASR	Thu, May 17, 2018	172.00	172.00	168.27	168.31
4432	NYSE	ASR	Wed, May 16, 2018	173.34	173.34	169.49	172.16
4431	NYSE	ASR	Tue, May 15, 2018	168.07	171.81	166.77	170.56
4430	NYSE	ASR	Mon, May 14, 2018	170.70	171.86	168.94	169.69
4429	NYSE	ASR	Fri, May 11, 2018	173.07	173.67	168.66	170.23
4428	NYSE	ASR	Thu, May 10, 2018	167.28	172.93	167.28	172.89
4427	NYSE	ASR	Wed, May 9, 2018	169.84	172.13	167.01	167.48
4426	NYSE	ASR	Tue, May 8, 2018	165.84	170.99	165.08	169.99
4425	NYSE	ASR	Mon, May 7, 2018	170.00	170.00	164.65	165.45
4424	NYSE	ASR	Fri, May 4, 2018	172.47	172.47	166.57	167.83
4423	NYSE	ASR	Thu, May 3, 2018	175.04	175.64	171.12	172.13
4422	NYSE	ASR	Wed, May 2, 2018	174.72	179.62	174.36	175.04
4421	NYSE	ASR	Tue, May 1, 2018	179.99	179.99	175.65	177.25
4420	NYSE	ASR	Mon, Apr 30, 2018	178.00	180.00	177.28	179.80
4419	NYSE	ASR	Fri, Apr 27, 2018	177.97	179.72	177.97	179.04
4418	NYSE	ASR	Thu, Apr 26, 2018	176.71	177.08	174.72	176.59
4417	NYSE	ASR	Wed, Apr 25, 2018	175.16	177.18	173.09	177.07
4416	NYSE	ASR	Tue, Apr 24, 2018	178.09	178.09	174.11	176.25
4415	NYSE	ASR	Mon, Apr 23, 2018	176.25	178.32	174.90	176.78
4414	NYSE	ASR	Fri, Apr 20, 2018	179.12	179.12	172.29	176.84
4413	NYSE	ASR	Thu, Apr 19, 2018	180.81	180.81	176.68	177.60
4412	NYSE	ASR	Wed, Apr 18, 2018	182.17	183.98	180.25	180.99
4411	NYSE	ASR	Tue, Apr 17, 2018	179.61	181.51	178.56	180.91
4410	NYSE	ASR	Mon, Apr 16, 2018	177.66	179.47	177.35	178.28
4409	NYSE	ASR	Fri, Apr 13, 2018	173.08	177.70	173.08	176.68
4408	NYSE	ASR	Thu, Apr 12, 2018	170.78	173.50	170.46	172.94
4407	NYSE	ASR	Wed, Apr 11, 2018	170.45	171.48	169.54	171.48
4406	NYSE	ASR	Tue, Apr 10, 2018	170.76	170.76	169.60	170.45
4405	NYSE	ASR	Mon, Apr 9, 2018	170.00	170.50	168.82	168.82
4404	NYSE	ASR	Fri, Apr 6, 2018	170.51	171.72	168.88	169.76
4403	NYSE	ASR	Thu, Apr 5, 2018	172.09	172.51	170.48	171.17
4402	NYSE	ASR	Wed, Apr 4, 2018	167.51	171.45	166.19	171.30
4401	NYSE	ASR	Tue, Apr 3, 2018	167.83	170.22	167.82	168.81
4400	NYSE	ASR	Mon, Apr 2, 2018	171.29	171.29	166.98	167.27
4399	NYSE	ASR	Thu, Mar 29, 2018	168.35	172.47	168.28	170.57
4398	NYSE	ASR	Wed, Mar 28, 2018	168.43	168.43	165.93	167.07
4397	NYSE	ASR	Tue, Mar 27, 2018	172.11	172.11	168.46	168.49
4396	NYSE	ASR	Mon, Mar 26, 2018	170.83	171.90	167.48	171.80
4395	NYSE	ASR	Fri, Mar 23, 2018	174.45	176.87	167.93	168.46
4394	NYSE	ASR	Thu, Mar 22, 2018	173.96	176.69	172.36	175.59
4393	NYSE	ASR	Wed, Mar 21, 2018	171.16	175.65	171.16	175.46
4392	NYSE	ASR	Tue, Mar 20, 2018	175.95	175.95	170.05	171.44
4391	NYSE	ASR	Mon, Mar 19, 2018	176.69	178.00	174.46	175.23
4390	NYSE	ASR	Fri, Mar 16, 2018	176.92	179.60	175.93	176.86
4389	NYSE	ASR	Thu, Mar 15, 2018	179.72	180.49	177.24	177.30
4388	NYSE	ASR	Wed, Mar 14, 2018	181.62	181.62	179.80	180.34
4387	NYSE	ASR	Tue, Mar 13, 2018	182.03	182.74	178.92	181.03
4386	NYSE	ASR	Mon, Mar 12, 2018	181.64	185.01	180.04	181.06
4385	NYSE	ASR	Fri, Mar 9, 2018	181.08	182.45	180.00	181.37
4384	NYSE	ASR	Thu, Mar 8, 2018	176.70	180.32	176.70	180.15
4383	NYSE	ASR	Wed, Mar 7, 2018	176.05	178.80	175.27	177.38
4382	NYSE	ASR	Tue, Mar 6, 2018	178.89	181.23	176.52	177.54
4381	NYSE	ASR	Mon, Mar 5, 2018	174.43	178.92	173.10	178.40
4380	NYSE	ASR	Fri, Mar 2, 2018	174.99	175.71	172.46	173.93
4379	NYSE	ASR	Thu, Mar 1, 2018	177.93	179.32	172.14	176.33
4378	NYSE	ASR	Wed, Feb 28, 2018	175.51	178.15	173.87	177.28
4377	NYSE	ASR	Tue, Feb 27, 2018	183.78	183.78	174.26	174.26
4376	NYSE	ASR	Mon, Feb 26, 2018	184.93	185.70	181.50	184.53
4375	NYSE	ASR	Fri, Feb 23, 2018	183.61	186.29	182.70	184.82
4374	NYSE	ASR	Thu, Feb 22, 2018	181.61	184.58	179.47	182.83
4373	NYSE	ASR	Wed, Feb 21, 2018	183.14	186.60	181.29	181.34
4372	NYSE	ASR	Tue, Feb 20, 2018	181.77	184.10	180.14	184.08
4371	NYSE	ASR	Fri, Feb 16, 2018	183.77	186.89	181.22	181.22
4370	NYSE	ASR	Thu, Feb 15, 2018	184.24	186.35	183.32	185.20
4369	NYSE	ASR	Wed, Feb 14, 2018	178.30	183.14	176.05	182.65
4368	NYSE	ASR	Tue, Feb 13, 2018	179.36	180.07	176.90	179.08
4367	NYSE	ASR	Mon, Feb 12, 2018	177.71	180.94	175.77	179.92
4366	NYSE	ASR	Fri, Feb 9, 2018	175.69	178.05	171.64	177.05
4365	NYSE	ASR	Thu, Feb 8, 2018	183.61	184.85	174.48	174.89
4364	NYSE	ASR	Wed, Feb 7, 2018	187.35	189.70	182.52	182.52
4363	NYSE	ASR	Tue, Feb 6, 2018	181.61	189.46	181.51	188.35
4362	NYSE	ASR	Mon, Feb 5, 2018	192.49	192.49	182.55	183.12
4361	NYSE	ASR	Fri, Feb 2, 2018	199.08	199.08	193.95	193.95
4360	NYSE	ASR	Thu, Feb 1, 2018	193.72	199.53	193.72	199.00
4359	NYSE	ASR	Wed, Jan 31, 2018	195.42	195.42	192.99	194.21
4358	NYSE	ASR	Tue, Jan 30, 2018	193.60	194.46	193.18	194.18
4357	NYSE	ASR	Mon, Jan 29, 2018	195.10	196.06	193.87	194.90
4356	NYSE	ASR	Fri, Jan 26, 2018	197.14	197.39	193.60	194.92
4355	NYSE	ASR	Thu, Jan 25, 2018	197.89	198.87	195.82	196.45
4354	NYSE	ASR	Wed, Jan 24, 2018	194.82	198.58	194.82	197.45
4353	NYSE	ASR	Tue, Jan 23, 2018	195.44	196.80	193.37	196.00
4352	NYSE	ASR	Mon, Jan 22, 2018	200.43	200.43	193.96	195.64
4351	NYSE	ASR	Fri, Jan 19, 2018	201.10	201.34	198.28	199.64
4350	NYSE	ASR	Thu, Jan 18, 2018	201.00	201.92	199.08	200.89
4349	NYSE	ASR	Wed, Jan 17, 2018	195.64	208.09	195.08	201.93
4348	NYSE	ASR	Tue, Jan 16, 2018	189.66	196.72	189.66	195.80
4347	NYSE	ASR	Fri, Jan 12, 2018	188.91	191.68	187.88	188.31
4346	NYSE	ASR	Thu, Jan 11, 2018	189.01	189.01	186.66	188.47
4345	NYSE	ASR	Wed, Jan 10, 2018	191.25	191.25	187.10	188.04
4344	NYSE	ASR	Tue, Jan 9, 2018	190.71	191.62	188.52	190.93
4343	NYSE	ASR	Mon, Jan 8, 2018	192.11	192.90	189.84	190.54
4342	NYSE	ASR	Fri, Jan 5, 2018	192.06	192.87	189.41	191.99
4341	NYSE	ASR	Thu, Jan 4, 2018	191.82	193.50	187.56	191.45
4340	NYSE	ASR	Wed, Jan 3, 2018	190.58	193.37	188.82	191.94
4339	NYSE	ASR	Tue, Jan 2, 2018	182.98	194.02	182.98	190.13
4338	NYSE	ASR	Fri, Dec 29, 2017	180.74	183.49	180.74	182.51
4337	NYSE	ASR	Thu, Dec 28, 2017	182.00	182.12	179.53	181.51
4336	NYSE	ASR	Wed, Dec 27, 2017	178.99	181.52	178.16	181.30
4335	NYSE	ASR	Tue, Dec 26, 2017	179.07	181.04	177.10	178.06
4334	NYSE	ASR	Fri, Dec 22, 2017	180.23	181.57	177.28	179.21
4333	NYSE	ASR	Thu, Dec 21, 2017	183.56	183.56	178.73	181.21
4332	NYSE	ASR	Wed, Dec 20, 2017	183.00	184.22	181.29	183.08
4331	NYSE	ASR	Tue, Dec 19, 2017	186.03	186.03	182.24	183.31
4330	NYSE	ASR	Mon, Dec 18, 2017	185.37	187.42	182.04	185.82
4329	NYSE	ASR	Fri, Dec 15, 2017	183.35	186.24	182.07	185.23
4328	NYSE	ASR	Thu, Dec 14, 2017	183.85	184.80	182.74	183.36
4327	NYSE	ASR	Wed, Dec 13, 2017	180.50	185.00	179.75	184.28
4326	NYSE	ASR	Tue, Dec 12, 2017	180.64	180.99	179.20	180.66
4325	NYSE	ASR	Mon, Dec 11, 2017	178.41	180.31	177.30	180.29
4324	NYSE	ASR	Fri, Dec 8, 2017	176.74	178.50	176.07	177.96
4323	NYSE	ASR	Thu, Dec 7, 2017	175.99	177.84	174.28	176.59
4322	NYSE	ASR	Wed, Dec 6, 2017	182.46	182.46	175.19	175.58
4321	NYSE	ASR	Tue, Dec 5, 2017	183.80	183.80	179.08	182.42
4320	NYSE	ASR	Mon, Dec 4, 2017	187.04	187.04	180.90	183.51
4319	NYSE	ASR	Fri, Dec 1, 2017	178.14	186.25	178.14	185.71
4318	NYSE	ASR	Thu, Nov 30, 2017	179.46	179.93	176.93	179.11
4317	NYSE	ASR	Wed, Nov 29, 2017	173.90	179.30	172.53	178.78
4316	NYSE	ASR	Tue, Nov 28, 2017	174.17	174.17	171.29	173.13
4315	NYSE	ASR	Mon, Nov 27, 2017	177.91	177.91	172.25	172.90
4314	NYSE	ASR	Fri, Nov 24, 2017	175.54	177.52	174.27	177.40
4313	NYSE	ASR	Wed, Nov 22, 2017	176.34	176.88	173.37	174.70
4312	NYSE	ASR	Tue, Nov 21, 2017	173.71	178.71	173.71	175.79
4311	NYSE	ASR	Mon, Nov 20, 2017	172.04	173.98	170.80	173.82
4310	NYSE	ASR	Fri, Nov 17, 2017	172.59	173.66	171.28	172.46
4309	NYSE	ASR	Thu, Nov 16, 2017	170.06	174.02	169.99	172.98
4308	NYSE	ASR	Wed, Nov 15, 2017	168.31	170.80	167.21	170.36
4307	NYSE	ASR	Tue, Nov 14, 2017	172.20	172.69	168.04	168.20
4306	NYSE	ASR	Mon, Nov 13, 2017	172.88	174.42	170.89	172.63
4305	NYSE	ASR	Fri, Nov 10, 2017	179.13	181.00	173.50	173.50
4304	NYSE	ASR	Thu, Nov 9, 2017	176.74	180.69	176.74	179.98
4303	NYSE	ASR	Wed, Nov 8, 2017	177.55	180.80	177.55	177.89
4302	NYSE	ASR	Tue, Nov 7, 2017	179.99	183.47	177.02	178.48
4301	NYSE	ASR	Mon, Nov 6, 2017	184.13	184.13	178.01	179.44
4300	NYSE	ASR	Fri, Nov 3, 2017	178.38	183.38	174.32	182.15
4299	NYSE	ASR	Thu, Nov 2, 2017	174.50	178.19	174.50	177.79
4298	NYSE	ASR	Wed, Nov 1, 2017	179.41	180.36	175.20	175.30
4297	NYSE	ASR	Tue, Oct 31, 2017	179.22	181.08	178.01	178.79
4296	NYSE	ASR	Mon, Oct 30, 2017	181.19	181.19	179.21	180.10
4295	NYSE	ASR	Fri, Oct 27, 2017	180.41	182.54	179.89	180.21
4294	NYSE	ASR	Thu, Oct 26, 2017	179.57	182.08	179.57	180.00
4293	NYSE	ASR	Wed, Oct 25, 2017	181.08	183.43	179.71	180.01
4292	NYSE	ASR	Tue, Oct 24, 2017	178.68	181.63	178.47	181.35
4291	NYSE	ASR	Mon, Oct 23, 2017	180.37	180.48	176.54	177.69
4290	NYSE	ASR	Fri, Oct 20, 2017	185.78	185.78	179.51	179.96
4289	NYSE	ASR	Thu, Oct 19, 2017	179.94	184.59	179.43	182.84
4288	NYSE	ASR	Wed, Oct 18, 2017	188.84	189.16	180.39	180.67
4287	NYSE	ASR	Tue, Oct 17, 2017	179.31	188.33	177.37	187.57
4286	NYSE	ASR	Mon, Oct 16, 2017	182.61	183.40	179.45	179.96
4285	NYSE	ASR	Fri, Oct 13, 2017	182.84	185.70	181.71	182.85
4284	NYSE	ASR	Thu, Oct 12, 2017	181.80	184.17	181.65	181.83
4283	NYSE	ASR	Wed, Oct 11, 2017	177.07	182.80	176.54	182.53
4282	NYSE	ASR	Tue, Oct 10, 2017	181.46	183.41	173.78	175.72
4281	NYSE	ASR	Mon, Oct 9, 2017	183.26	183.30	181.14	181.60
4280	NYSE	ASR	Fri, Oct 6, 2017	187.28	187.28	182.47	182.62
4279	NYSE	ASR	Thu, Oct 5, 2017	192.51	192.51	187.59	187.65
4278	NYSE	ASR	Wed, Oct 4, 2017	192.51	193.71	191.68	192.97
4277	NYSE	ASR	Tue, Oct 3, 2017	192.50	192.72	190.19	191.99
4276	NYSE	ASR	Mon, Oct 2, 2017	191.72	193.48	191.00	192.82
4275	NYSE	ASR	Fri, Sep 29, 2017	189.97	192.73	186.62	190.82
4274	NYSE	ASR	Thu, Sep 28, 2017	192.55	193.82	190.72	190.75
4273	NYSE	ASR	Wed, Sep 27, 2017	198.25	200.46	193.15	193.40
4272	NYSE	ASR	Tue, Sep 26, 2017	197.44	198.72	195.16	197.94
4271	NYSE	ASR	Mon, Sep 25, 2017	199.54	200.50	197.83	197.88
4270	NYSE	ASR	Fri, Sep 22, 2017	199.51	200.51	198.16	199.64
4269	NYSE	ASR	Thu, Sep 21, 2017	198.65	202.36	197.55	199.92
4268	NYSE	ASR	Wed, Sep 20, 2017	200.94	201.44	197.64	198.88
4267	NYSE	ASR	Tue, Sep 19, 2017	203.06	203.06	199.91	200.34
4266	NYSE	ASR	Mon, Sep 18, 2017	203.96	204.62	202.34	203.07
4265	NYSE	ASR	Fri, Sep 15, 2017	199.99	204.90	199.62	203.41
4264	NYSE	ASR	Thu, Sep 14, 2017	199.76	201.16	198.04	200.12
4263	NYSE	ASR	Wed, Sep 13, 2017	201.12	202.04	199.70	200.24
4262	NYSE	ASR	Tue, Sep 12, 2017	200.97	201.83	199.74	201.65
4261	NYSE	ASR	Mon, Sep 11, 2017	201.88	202.57	200.17	200.97
4260	NYSE	ASR	Fri, Sep 8, 2017	201.25	203.71	200.53	200.87
4259	NYSE	ASR	Thu, Sep 7, 2017	201.89	205.17	201.62	203.32
4258	NYSE	ASR	Wed, Sep 6, 2017	200.32	203.10	199.39	202.28
4257	NYSE	ASR	Tue, Sep 5, 2017	203.97	204.23	199.49	199.93
4256	NYSE	ASR	Fri, Sep 1, 2017	203.63	206.16	203.63	204.64
4255	NYSE	ASR	Thu, Aug 31, 2017	202.37	204.52	199.97	203.66
4254	NYSE	ASR	Wed, Aug 30, 2017	200.41	201.59	199.02	201.36
4253	NYSE	ASR	Tue, Aug 29, 2017	198.01	200.56	197.86	200.33
4252	NYSE	ASR	Mon, Aug 28, 2017	202.12	202.12	198.93	199.41
4251	NYSE	ASR	Fri, Aug 25, 2017	202.00	203.83	200.05	203.16
4250	NYSE	ASR	Thu, Aug 24, 2017	202.13	202.77	200.59	201.42
4249	NYSE	ASR	Wed, Aug 23, 2017	203.39	206.28	201.20	202.14
4248	NYSE	ASR	Tue, Aug 22, 2017	204.98	205.40	203.60	204.32
4247	NYSE	ASR	Mon, Aug 21, 2017	201.40	204.50	201.40	204.46
4246	NYSE	ASR	Fri, Aug 18, 2017	198.55	204.24	198.55	201.91
4245	NYSE	ASR	Thu, Aug 17, 2017	202.72	204.04	199.72	199.80
4244	NYSE	ASR	Wed, Aug 16, 2017	204.18	207.36	202.35	204.22
4243	NYSE	ASR	Tue, Aug 15, 2017	209.18	209.25	203.35	204.25
4242	NYSE	ASR	Mon, Aug 14, 2017	202.20	206.44	202.20	205.22
4241	NYSE	ASR	Fri, Aug 11, 2017	197.00	204.00	197.00	200.96
4240	NYSE	ASR	Thu, Aug 10, 2017	203.62	204.32	200.78	203.90
4239	NYSE	ASR	Wed, Aug 9, 2017	209.03	209.03	202.04	203.19
4238	NYSE	ASR	Tue, Aug 8, 2017	211.36	211.72	208.69	209.90
4237	NYSE	ASR	Mon, Aug 7, 2017	213.48	213.48	208.56	210.24
4236	NYSE	ASR	Fri, Aug 4, 2017	213.23	213.23	209.29	210.20
4235	NYSE	ASR	Thu, Aug 3, 2017	208.53	213.38	207.15	212.25
4234	NYSE	ASR	Wed, Aug 2, 2017	210.02	210.30	206.13	208.45
4233	NYSE	ASR	Tue, Aug 1, 2017	213.00	213.73	209.19	210.27
4232	NYSE	ASR	Mon, Jul 31, 2017	215.14	215.43	210.29	212.55
4231	NYSE	ASR	Fri, Jul 28, 2017	214.59	216.40	206.94	214.77
4230	NYSE	ASR	Thu, Jul 27, 2017	217.82	218.26	213.58	215.70
4229	NYSE	ASR	Wed, Jul 26, 2017	218.42	219.92	215.58	219.10
4228	NYSE	ASR	Tue, Jul 25, 2017	222.88	222.88	217.22	218.37
4227	NYSE	ASR	Mon, Jul 24, 2017	222.79	222.79	216.45	220.73
4226	NYSE	ASR	Fri, Jul 21, 2017	228.85	228.85	222.76	222.76
4225	NYSE	ASR	Thu, Jul 20, 2017	227.01	228.80	225.60	228.06
4224	NYSE	ASR	Wed, Jul 19, 2017	225.62	229.45	224.76	226.06
4223	NYSE	ASR	Tue, Jul 18, 2017	226.13	226.65	223.17	225.26
4222	NYSE	ASR	Mon, Jul 17, 2017	223.38	226.14	221.39	225.57
4221	NYSE	ASR	Fri, Jul 14, 2017	222.96	225.03	220.34	221.93
4220	NYSE	ASR	Thu, Jul 13, 2017	218.61	222.05	217.98	221.30
4219	NYSE	ASR	Wed, Jul 12, 2017	213.24	219.61	213.24	219.02
4218	NYSE	ASR	Tue, Jul 11, 2017	210.08	214.28	210.08	211.17
4217	NYSE	ASR	Mon, Jul 10, 2017	204.95	210.55	201.46	210.12
4216	NYSE	ASR	Fri, Jul 7, 2017	205.31	206.09	202.61	205.34
4215	NYSE	ASR	Thu, Jul 6, 2017	205.27	206.80	202.22	204.48
4214	NYSE	ASR	Wed, Jul 5, 2017	208.03	208.03	203.50	206.75
4213	NYSE	ASR	Mon, Jul 3, 2017	207.53	211.18	207.53	207.63
4212	NYSE	ASR	Fri, Jun 30, 2017	211.94	211.94	208.10	210.40
4211	NYSE	ASR	Thu, Jun 29, 2017	212.88	213.59	208.04	209.44
4210	NYSE	ASR	Wed, Jun 28, 2017	210.03	215.35	209.80	213.76
4209	NYSE	ASR	Tue, Jun 27, 2017	210.18	210.18	206.07	208.05
4208	NYSE	ASR	Mon, Jun 26, 2017	208.29	211.42	208.29	210.18
4207	NYSE	ASR	Fri, Jun 23, 2017	207.84	208.43	204.92	207.46
4206	NYSE	ASR	Thu, Jun 22, 2017	201.05	208.89	201.05	206.49
4205	NYSE	ASR	Wed, Jun 21, 2017	201.04	204.72	200.18	200.80
4204	NYSE	ASR	Tue, Jun 20, 2017	205.50	206.06	200.88	201.00
4203	NYSE	ASR	Mon, Jun 19, 2017	205.90	208.65	204.28	207.10
4202	NYSE	ASR	Fri, Jun 16, 2017	200.49	205.80	200.39	204.26
4201	NYSE	ASR	Thu, Jun 15, 2017	200.78	201.54	199.19	200.88
4200	NYSE	ASR	Wed, Jun 14, 2017	200.91	203.05	199.13	202.80
4199	NYSE	ASR	Tue, Jun 13, 2017	197.41	200.41	197.21	200.02
4198	NYSE	ASR	Mon, Jun 12, 2017	200.78	201.56	199.41	197.75
4197	NYSE	ASR	Fri, Jun 9, 2017	198.68	202.09	198.68	200.30
4196	NYSE	ASR	Thu, Jun 8, 2017	201.28	202.60	198.04	199.34
4195	NYSE	ASR	Wed, Jun 7, 2017	199.53	201.16	198.21	200.94
4194	NYSE	ASR	Tue, Jun 6, 2017	198.81	199.33	196.50	197.75
4193	NYSE	ASR	Mon, Jun 5, 2017	195.38	201.80	195.38	198.67
4192	NYSE	ASR	Fri, Jun 2, 2017	193.75	198.20	193.75	195.68
4191	NYSE	ASR	Thu, Jun 1, 2017	197.05	199.29	192.23	193.93
4190	NYSE	ASR	Wed, May 31, 2017	195.64	199.05	195.48	197.38
4189	NYSE	ASR	Tue, May 30, 2017	194.75	197.46	192.84	195.30
4188	NYSE	ASR	Fri, May 26, 2017	197.88	200.40	197.18	198.67
4187	NYSE	ASR	Thu, May 25, 2017	201.47	202.87	196.98	197.45
4186	NYSE	ASR	Wed, May 24, 2017	195.38	200.58	193.84	200.50
4185	NYSE	ASR	Tue, May 23, 2017	191.86	195.52	189.78	194.87
4184	NYSE	ASR	Mon, May 22, 2017	192.86	193.41	189.34	192.11
4183	NYSE	ASR	Fri, May 19, 2017	189.63	194.24	189.63	192.72
4182	NYSE	ASR	Thu, May 18, 2017	190.82	194.53	187.92	188.77
4181	NYSE	ASR	Wed, May 17, 2017	187.00	193.33	187.00	192.31
4180	NYSE	ASR	Tue, May 16, 2017	194.00	195.20	192.24	194.68
4179	NYSE	ASR	Mon, May 15, 2017	194.06	194.23	191.64	193.33
4178	NYSE	ASR	Fri, May 12, 2017	194.07	195.00	188.96	192.29
4177	NYSE	ASR	Thu, May 11, 2017	198.24	198.74	193.57	195.00
4176	NYSE	ASR	Wed, May 10, 2017	193.51	199.36	193.51	198.69
4175	NYSE	ASR	Tue, May 9, 2017	195.28	195.80	192.60	193.51
4174	NYSE	ASR	Mon, May 8, 2017	197.20	198.23	192.73	194.22
4173	NYSE	ASR	Fri, May 5, 2017	194.84	199.77	194.32	198.85
4172	NYSE	ASR	Thu, May 4, 2017	196.33	196.42	191.06	192.36
4171	NYSE	ASR	Wed, May 3, 2017	202.86	206.69	195.18	195.45
4170	NYSE	ASR	Tue, May 2, 2017	190.01	205.86	190.01	204.00
4169	NYSE	ASR	Mon, May 1, 2017	187.91	190.53	187.10	189.07
4168	NYSE	ASR	Fri, Apr 28, 2017	186.44	190.27	186.18	189.40
4167	NYSE	ASR	Thu, Apr 27, 2017	187.08	188.99	185.85	187.39
4166	NYSE	ASR	Wed, Apr 26, 2017	188.39	189.00	181.82	185.85
4165	NYSE	ASR	Tue, Apr 25, 2017	189.13	190.63	187.94	189.32
4164	NYSE	ASR	Mon, Apr 24, 2017	185.97	189.78	185.97	188.13
4163	NYSE	ASR	Fri, Apr 21, 2017	181.05	182.93	178.66	182.86
4162	NYSE	ASR	Thu, Apr 20, 2017	181.26	181.26	178.22	180.01
4161	NYSE	ASR	Wed, Apr 19, 2017	182.31	182.31	178.73	179.71
4160	NYSE	ASR	Tue, Apr 18, 2017	185.50	185.50	181.33	181.85
4159	NYSE	ASR	Mon, Apr 17, 2017	183.10	185.80	183.08	184.50
4158	NYSE	ASR	Thu, Apr 13, 2017	180.38	183.60	180.38	182.61
4157	NYSE	ASR	Wed, Apr 12, 2017	183.36	183.72	178.86	180.58
4156	NYSE	ASR	Tue, Apr 11, 2017	187.60	188.39	182.47	183.36
4155	NYSE	ASR	Mon, Apr 10, 2017	180.17	182.87	180.17	182.18
4154	NYSE	ASR	Fri, Apr 7, 2017	182.48	183.78	179.78	180.17
4153	NYSE	ASR	Thu, Apr 6, 2017	181.97	183.82	181.13	183.24
4152	NYSE	ASR	Wed, Apr 5, 2017	183.86	185.55	181.29	181.61
4151	NYSE	ASR	Tue, Apr 4, 2017	182.46	183.36	179.80	183.05
4150	NYSE	ASR	Mon, Apr 3, 2017	173.13	183.38	173.13	182.66
4149	NYSE	ASR	Fri, Mar 31, 2017	177.96	177.98	173.17	173.24
4148	NYSE	ASR	Thu, Mar 30, 2017	176.86	180.20	174.92	178.95
4147	NYSE	ASR	Wed, Mar 29, 2017	175.22	176.44	174.70	176.25
4146	NYSE	ASR	Tue, Mar 28, 2017	174.87	178.16	174.87	175.45
4145	NYSE	ASR	Mon, Mar 27, 2017	178.00	178.96	174.37	175.01
4144	NYSE	ASR	Fri, Mar 24, 2017	169.65	177.76	168.40	177.25
4143	NYSE	ASR	Thu, Mar 23, 2017	165.59	167.29	165.00	166.72
4142	NYSE	ASR	Wed, Mar 22, 2017	164.75	167.72	164.08	165.52
4141	NYSE	ASR	Tue, Mar 21, 2017	168.44	173.50	163.66	164.75
4140	NYSE	ASR	Mon, Mar 20, 2017	168.94	169.50	167.95	168.04
4139	NYSE	ASR	Fri, Mar 17, 2017	165.32	169.50	165.32	167.94
4138	NYSE	ASR	Thu, Mar 16, 2017	160.72	168.14	160.72	164.82
4137	NYSE	ASR	Wed, Mar 15, 2017	159.60	162.44	159.22	161.96
4136	NYSE	ASR	Tue, Mar 14, 2017	161.48	164.38	158.56	159.64
4135	NYSE	ASR	Mon, Mar 13, 2017	163.06	165.94	161.50	162.61
4134	NYSE	ASR	Fri, Mar 10, 2017	161.99	164.69	161.92	163.08
4133	NYSE	ASR	Thu, Mar 9, 2017	163.11	163.22	160.16	161.57
4132	NYSE	ASR	Wed, Mar 8, 2017	165.92	165.92	163.50	163.60
4131	NYSE	ASR	Tue, Mar 7, 2017	163.78	166.25	162.95	165.88
4130	NYSE	ASR	Mon, Mar 6, 2017	160.80	165.31	160.30	164.20
4129	NYSE	ASR	Fri, Mar 3, 2017	158.41	161.59	158.17	161.32
4128	NYSE	ASR	Thu, Mar 2, 2017	161.15	161.28	156.05	156.15
4127	NYSE	ASR	Wed, Mar 1, 2017	158.47	163.62	157.81	162.77
4126	NYSE	ASR	Tue, Feb 28, 2017	156.00	159.46	155.95	158.32
4125	NYSE	ASR	Mon, Feb 27, 2017	156.48	158.25	155.76	157.62
4124	NYSE	ASR	Fri, Feb 24, 2017	154.61	157.28	154.42	156.12
4123	NYSE	ASR	Thu, Feb 23, 2017	158.00	158.83	153.16	154.81
4122	NYSE	ASR	Wed, Feb 22, 2017	152.65	159.28	152.60	156.55
4121	NYSE	ASR	Tue, Feb 21, 2017	157.02	159.31	154.83	159.31
4120	NYSE	ASR	Fri, Feb 17, 2017	153.49	157.13	152.45	157.05
4119	NYSE	ASR	Thu, Feb 16, 2017	153.50	155.92	152.67	153.96
4118	NYSE	ASR	Wed, Feb 15, 2017	153.77	153.77	149.08	153.13
4117	NYSE	ASR	Tue, Feb 14, 2017	153.71	155.46	151.23	153.98
4116	NYSE	ASR	Mon, Feb 13, 2017	157.03	158.71	153.36	155.09
4115	NYSE	ASR	Fri, Feb 10, 2017	154.24	158.49	154.00	156.85
4114	NYSE	ASR	Thu, Feb 9, 2017	153.72	156.62	152.02	154.69
4113	NYSE	ASR	Wed, Feb 8, 2017	149.36	153.39	147.47	152.93
4112	NYSE	ASR	Tue, Feb 7, 2017	148.06	149.98	147.30	148.12
4111	NYSE	ASR	Mon, Feb 6, 2017	149.42	149.99	146.32	147.84
4110	NYSE	ASR	Fri, Feb 3, 2017	149.35	150.26	147.59	149.56
4109	NYSE	ASR	Thu, Feb 2, 2017	146.58	148.62	146.04	147.95
4108	NYSE	ASR	Wed, Feb 1, 2017	145.24	146.41	142.24	146.23
4107	NYSE	ASR	Tue, Jan 31, 2017	144.92	145.90	143.10	144.87
4106	NYSE	ASR	Mon, Jan 30, 2017	143.88	148.36	142.41	145.46
4105	NYSE	ASR	Fri, Jan 27, 2017	143.14	145.89	142.60	144.26
4104	NYSE	ASR	Thu, Jan 26, 2017	149.02	149.02	143.23	143.36
4103	NYSE	ASR	Wed, Jan 25, 2017	147.28	149.63	144.77	148.30
4102	NYSE	ASR	Tue, Jan 24, 2017	144.36	148.35	144.36	146.78
4101	NYSE	ASR	Mon, Jan 23, 2017	138.75	144.91	138.75	144.75
4100	NYSE	ASR	Fri, Jan 20, 2017	135.13	139.24	135.13	139.24
4099	NYSE	ASR	Thu, Jan 19, 2017	135.65	135.65	131.72	134.27
4098	NYSE	ASR	Wed, Jan 18, 2017	140.97	140.97	134.16	135.14
4097	NYSE	ASR	Tue, Jan 17, 2017	140.62	141.61	139.18	141.28
4096	NYSE	ASR	Fri, Jan 13, 2017	140.36	141.62	139.44	141.40
4095	NYSE	ASR	Thu, Jan 12, 2017	139.43	141.60	138.65	139.53
4094	NYSE	ASR	Wed, Jan 11, 2017	139.63	140.74	138.01	139.14
4093	NYSE	ASR	Tue, Jan 10, 2017	138.82	141.24	136.65	140.22
4092	NYSE	ASR	Mon, Jan 9, 2017	142.00	142.00	137.40	138.84
4091	NYSE	ASR	Fri, Jan 6, 2017	143.15	143.48	141.08	142.13
4090	NYSE	ASR	Thu, Jan 5, 2017	142.13	144.10	140.96	143.25
4089	NYSE	ASR	Wed, Jan 4, 2017	142.50	145.26	139.41	141.43
4088	NYSE	ASR	Tue, Jan 3, 2017	145.44	146.06	141.50	141.97
4087	NYSE	ASR	Fri, Dec 30, 2016	144.02	144.57	142.47	143.89
4086	NYSE	ASR	Thu, Dec 29, 2016	143.90	144.96	142.79	143.80
4085	NYSE	ASR	Wed, Dec 28, 2016	142.90	143.91	141.47	143.61
4084	NYSE	ASR	Tue, Dec 27, 2016	143.02	145.16	142.97	143.50
4083	NYSE	ASR	Fri, Dec 23, 2016	143.33	143.33	142.41	143.15
4082	NYSE	ASR	Thu, Dec 22, 2016	145.10	145.10	142.00	143.06
4081	NYSE	ASR	Wed, Dec 21, 2016	145.65	146.93	144.38	145.75
4080	NYSE	ASR	Tue, Dec 20, 2016	148.42	148.45	145.96	147.21
4079	NYSE	ASR	Mon, Dec 19, 2016	145.50	148.29	142.29	148.07
4078	NYSE	ASR	Fri, Dec 16, 2016	147.21	147.21	145.45	145.94
4077	NYSE	ASR	Thu, Dec 15, 2016	147.15	148.63	145.84	147.64
4076	NYSE	ASR	Wed, Dec 14, 2016	150.27	150.69	147.71	147.90
4075	NYSE	ASR	Tue, Dec 13, 2016	151.83	152.41	146.40	150.79
4074	NYSE	ASR	Mon, Dec 12, 2016	150.98	150.98	148.36	148.88
4073	NYSE	ASR	Fri, Dec 9, 2016	148.13	150.69	146.05	150.55
4072	NYSE	ASR	Thu, Dec 8, 2016	146.44	147.75	145.50	147.56
4071	NYSE	ASR	Wed, Dec 7, 2016	144.48	147.86	144.48	147.73
4070	NYSE	ASR	Tue, Dec 6, 2016	142.92	145.23	142.92	143.79
4069	NYSE	ASR	Mon, Dec 5, 2016	142.29	144.95	141.00	143.76
4068	NYSE	ASR	Fri, Dec 2, 2016	144.22	144.98	140.22	140.51
4067	NYSE	ASR	Thu, Dec 1, 2016	143.75	146.10	143.75	144.93
4066	NYSE	ASR	Wed, Nov 30, 2016	146.82	146.96	143.86	144.37
4065	NYSE	ASR	Tue, Nov 29, 2016	150.04	150.04	146.32	146.32
4064	NYSE	ASR	Mon, Nov 28, 2016	151.43	151.43	149.64	149.94
4063	NYSE	ASR	Fri, Nov 25, 2016	150.64	151.96	148.23	150.72
4062	NYSE	ASR	Wed, Nov 23, 2016	151.03	151.03	148.49	149.91
4061	NYSE	ASR	Tue, Nov 22, 2016	150.91	151.50	150.14	151.38
4060	NYSE	ASR	Mon, Nov 21, 2016	149.14	150.87	149.14	149.88
4059	NYSE	ASR	Fri, Nov 18, 2016	147.99	149.08	147.14	148.45
4058	NYSE	ASR	Thu, Nov 17, 2016	149.06	150.42	148.66	149.31
4057	NYSE	ASR	Wed, Nov 16, 2016	147.60	148.87	146.23	148.65
4056	NYSE	ASR	Tue, Nov 15, 2016	144.80	149.90	144.80	149.00
4055	NYSE	ASR	Mon, Nov 14, 2016	135.53	145.26	135.53	143.94
4054	NYSE	ASR	Fri, Nov 11, 2016	140.40	140.40	135.10	135.52
4053	NYSE	ASR	Thu, Nov 10, 2016	152.56	152.56	141.67	142.63
4052	NYSE	ASR	Wed, Nov 9, 2016	146.82	160.35	144.96	153.13
4051	NYSE	ASR	Tue, Nov 8, 2016	163.19	164.94	161.66	164.30
4050	NYSE	ASR	Mon, Nov 7, 2016	155.46	165.40	155.46	164.21
4049	NYSE	ASR	Fri, Nov 4, 2016	152.34	154.02	150.58	151.44
4048	NYSE	ASR	Thu, Nov 3, 2016	154.95	154.95	151.43	152.30
4047	NYSE	ASR	Wed, Nov 2, 2016	155.12	155.39	152.58	152.76
4046	NYSE	ASR	Tue, Nov 1, 2016	159.61	160.37	155.25	155.37
4045	NYSE	ASR	Mon, Oct 31, 2016	159.80	160.09	158.54	159.00
4044	NYSE	ASR	Fri, Oct 28, 2016	160.64	162.82	159.17	159.79
4043	NYSE	ASR	Thu, Oct 27, 2016	161.79	161.79	159.17	161.22
4042	NYSE	ASR	Wed, Oct 26, 2016	162.13	165.20	160.21	160.94
4041	NYSE	ASR	Tue, Oct 25, 2016	162.97	163.85	162.18	162.84
4040	NYSE	ASR	Mon, Oct 24, 2016	162.83	163.47	162.05	162.51
4039	NYSE	ASR	Fri, Oct 21, 2016	160.18	162.30	159.98	161.95
4038	NYSE	ASR	Thu, Oct 20, 2016	160.87	162.97	160.34	162.04
4037	NYSE	ASR	Wed, Oct 19, 2016	161.15	161.82	159.42	161.07
4036	NYSE	ASR	Tue, Oct 18, 2016	156.17	160.75	156.14	160.44
4035	NYSE	ASR	Mon, Oct 17, 2016	154.23	155.10	151.64	154.54
4034	NYSE	ASR	Fri, Oct 14, 2016	152.47	155.15	152.47	154.14
4033	NYSE	ASR	Thu, Oct 13, 2016	152.68	153.35	150.84	151.03
4032	NYSE	ASR	Wed, Oct 12, 2016	154.56	155.50	153.43	154.59
4031	NYSE	ASR	Tue, Oct 11, 2016	154.70	155.50	153.55	154.07
4030	NYSE	ASR	Mon, Oct 10, 2016	151.88	156.41	151.88	155.11
4029	NYSE	ASR	Fri, Oct 7, 2016	151.98	153.12	150.39	151.33
4028	NYSE	ASR	Thu, Oct 6, 2016	152.12	153.72	150.82	152.42
4027	NYSE	ASR	Wed, Oct 5, 2016	152.45	153.80	152.12	152.95
4026	NYSE	ASR	Tue, Oct 4, 2016	146.82	152.05	146.82	151.64
4025	NYSE	ASR	Mon, Oct 3, 2016	146.68	147.86	145.16	145.94
4024	NYSE	ASR	Fri, Sep 30, 2016	145.42	148.17	144.28	146.42
4023	NYSE	ASR	Thu, Sep 29, 2016	147.23	149.64	144.27	144.29
4022	NYSE	ASR	Wed, Sep 28, 2016	145.61	148.43	144.44	147.87
4021	NYSE	ASR	Tue, Sep 27, 2016	140.96	146.43	140.96	145.62
4020	NYSE	ASR	Mon, Sep 26, 2016	141.98	143.21	140.68	140.88
4019	NYSE	ASR	Fri, Sep 23, 2016	145.06	145.37	141.73	142.36
4018	NYSE	ASR	Thu, Sep 22, 2016	144.49	145.96	143.01	145.54
4017	NYSE	ASR	Wed, Sep 21, 2016	141.12	143.06	139.86	143.03
4016	NYSE	ASR	Tue, Sep 20, 2016	140.33	142.79	139.58	140.40
4015	NYSE	ASR	Mon, Sep 19, 2016	142.00	143.18	139.19	140.18
4014	NYSE	ASR	Fri, Sep 16, 2016	142.39	142.93	140.93	141.43
4013	NYSE	ASR	Thu, Sep 15, 2016	143.60	143.77	142.53	143.10
4012	NYSE	ASR	Wed, Sep 14, 2016	145.86	146.71	142.79	143.48
4011	NYSE	ASR	Tue, Sep 13, 2016	145.58	146.40	143.08	145.94
4010	NYSE	ASR	Mon, Sep 12, 2016	149.42	149.42	142.89	147.02
4009	NYSE	ASR	Fri, Sep 9, 2016	152.78	152.92	148.88	149.73
4008	NYSE	ASR	Thu, Sep 8, 2016	156.31	157.02	154.13	154.71
4007	NYSE	ASR	Wed, Sep 7, 2016	158.36	158.36	155.00	156.59
4006	NYSE	ASR	Tue, Sep 6, 2016	158.83	160.17	157.36	159.65
4005	NYSE	ASR	Fri, Sep 2, 2016	156.51	158.46	155.72	157.87
4004	NYSE	ASR	Thu, Sep 1, 2016	152.30	156.58	152.30	156.23
4003	NYSE	ASR	Wed, Aug 31, 2016	154.46	157.53	150.35	152.46
4002	NYSE	ASR	Tue, Aug 30, 2016	155.04	155.87	152.22	154.84
4001	NYSE	ASR	Mon, Aug 29, 2016	154.11	156.08	153.48	154.69
4000	NYSE	ASR	Fri, Aug 26, 2016	158.80	161.51	153.24	153.84
3999	NYSE	ASR	Thu, Aug 25, 2016	158.31	159.62	156.64	158.89
3998	NYSE	ASR	Wed, Aug 24, 2016	156.28	158.31	155.48	158.21
3997	NYSE	ASR	Tue, Aug 23, 2016	161.41	161.41	155.70	156.40
3996	NYSE	ASR	Mon, Aug 22, 2016	161.53	162.42	159.46	161.76
3995	NYSE	ASR	Fri, Aug 19, 2016	164.04	164.04	160.95	161.95
3994	NYSE	ASR	Thu, Aug 18, 2016	162.18	165.05	160.54	164.28
3993	NYSE	ASR	Wed, Aug 17, 2016	159.82	163.12	158.21	161.60
3992	NYSE	ASR	Tue, Aug 16, 2016	162.87	163.19	158.47	159.84
3991	NYSE	ASR	Mon, Aug 15, 2016	160.09	164.10	156.94	161.54
3990	NYSE	ASR	Fri, Aug 12, 2016	159.18	159.85	157.12	158.49
3989	NYSE	ASR	Thu, Aug 11, 2016	157.90	159.22	156.23	158.31
3988	NYSE	ASR	Wed, Aug 10, 2016	156.42	158.41	154.41	156.41
3987	NYSE	ASR	Tue, Aug 9, 2016	153.40	156.40	153.40	155.96
3986	NYSE	ASR	Mon, Aug 8, 2016	155.02	156.89	152.62	153.19
3985	NYSE	ASR	Fri, Aug 5, 2016	152.30	154.55	152.30	154.12
3984	NYSE	ASR	Thu, Aug 4, 2016	152.22	152.63	151.15	152.14
3983	NYSE	ASR	Wed, Aug 3, 2016	148.11	152.22	148.11	152.00
3982	NYSE	ASR	Tue, Aug 2, 2016	151.65	151.65	147.35	148.78
3981	NYSE	ASR	Mon, Aug 1, 2016	153.26	153.96	150.20	152.08
3980	NYSE	ASR	Fri, Jul 29, 2016	149.43	154.44	149.43	153.71
3979	NYSE	ASR	Thu, Jul 28, 2016	149.08	149.64	147.53	149.12
3978	NYSE	ASR	Wed, Jul 27, 2016	153.49	153.49	148.56	149.61
3977	NYSE	ASR	Tue, Jul 26, 2016	153.45	155.19	151.90	152.75
3976	NYSE	ASR	Mon, Jul 25, 2016	159.82	159.82	151.55	152.22
3975	NYSE	ASR	Fri, Jul 22, 2016	158.83	160.86	157.99	159.90
3974	NYSE	ASR	Thu, Jul 21, 2016	158.54	161.16	158.42	158.92
3973	NYSE	ASR	Wed, Jul 20, 2016	154.31	159.10	153.48	158.76
3972	NYSE	ASR	Tue, Jul 19, 2016	155.14	155.16	153.23	154.57
3971	NYSE	ASR	Mon, Jul 18, 2016	154.97	156.35	154.41	156.12
3970	NYSE	ASR	Fri, Jul 15, 2016	156.44	159.08	154.45	155.09
3969	NYSE	ASR	Thu, Jul 14, 2016	155.82	156.80	154.40	155.77
3968	NYSE	ASR	Wed, Jul 13, 2016	156.20	156.20	154.14	154.80
3967	NYSE	ASR	Tue, Jul 12, 2016	154.98	156.64	154.98	155.64
3966	NYSE	ASR	Mon, Jul 11, 2016	153.84	155.93	152.79	154.06
3965	NYSE	ASR	Fri, Jul 8, 2016	151.34	153.64	151.34	153.30
3964	NYSE	ASR	Thu, Jul 7, 2016	150.73	153.30	149.00	150.13
3963	NYSE	ASR	Wed, Jul 6, 2016	153.38	153.83	149.31	151.01
3962	NYSE	ASR	Tue, Jul 5, 2016	152.72	155.18	152.44	154.23
3961	NYSE	ASR	Fri, Jul 1, 2016	159.34	160.83	155.04	155.41
3960	NYSE	ASR	Thu, Jun 30, 2016	154.03	160.11	153.86	159.55
3959	NYSE	ASR	Wed, Jun 29, 2016	153.95	155.53	151.78	154.95
3958	NYSE	ASR	Tue, Jun 28, 2016	150.54	152.30	149.23	151.65
3957	NYSE	ASR	Mon, Jun 27, 2016	150.72	151.60	145.27	148.72
3956	NYSE	ASR	Fri, Jun 24, 2016	152.94	156.26	150.16	151.20
3955	NYSE	ASR	Thu, Jun 23, 2016	160.49	160.92	157.81	160.00
3954	NYSE	ASR	Wed, Jun 22, 2016	158.36	158.53	155.78	157.22
3953	NYSE	ASR	Tue, Jun 21, 2016	155.99	158.19	153.96	157.45
3952	NYSE	ASR	Mon, Jun 20, 2016	153.51	158.26	153.48	155.89
3951	NYSE	ASR	Fri, Jun 17, 2016	150.23	153.78	149.27	151.90
3950	NYSE	ASR	Thu, Jun 16, 2016	152.00	152.00	145.88	149.86
3949	NYSE	ASR	Wed, Jun 15, 2016	150.74	154.38	148.80	152.57
3948	NYSE	ASR	Tue, Jun 14, 2016	150.66	151.26	148.02	150.89
3947	NYSE	ASR	Mon, Jun 13, 2016	152.90	153.33	149.02	151.47
3946	NYSE	ASR	Fri, Jun 10, 2016	155.70	155.70	153.33	154.03
3945	NYSE	ASR	Thu, Jun 9, 2016	159.19	159.38	158.28	155.75
3944	NYSE	ASR	Wed, Jun 8, 2016	156.87	159.55	156.87	159.00
3943	NYSE	ASR	Tue, Jun 7, 2016	156.41	157.47	155.62	156.53
3942	NYSE	ASR	Mon, Jun 6, 2016	154.94	156.36	154.94	155.47
3941	NYSE	ASR	Fri, Jun 3, 2016	155.29	157.72	154.30	156.36
3940	NYSE	ASR	Thu, Jun 2, 2016	155.29	156.23	153.85	155.27
3939	NYSE	ASR	Wed, Jun 1, 2016	157.10	157.10	154.41	156.07
3938	NYSE	ASR	Tue, May 31, 2016	157.48	159.47	156.48	157.39
3937	NYSE	ASR	Fri, May 27, 2016	154.38	157.48	154.38	157.29
3936	NYSE	ASR	Thu, May 26, 2016	152.71	154.71	151.87	154.26
3935	NYSE	ASR	Wed, May 25, 2016	155.02	155.33	151.47	152.55
3934	NYSE	ASR	Tue, May 24, 2016	152.65	155.00	151.66	152.88
3933	NYSE	ASR	Mon, May 23, 2016	155.53	155.53	152.12	152.24
3932	NYSE	ASR	Fri, May 20, 2016	155.11	155.60	154.00	155.58
3931	NYSE	ASR	Thu, May 19, 2016	153.33	156.37	152.50	153.69
3930	NYSE	ASR	Wed, May 18, 2016	156.21	156.48	153.92	154.79
3929	NYSE	ASR	Tue, May 17, 2016	158.70	158.70	155.36	156.97
3928	NYSE	ASR	Mon, May 16, 2016	155.90	159.61	155.90	159.02
3927	NYSE	ASR	Fri, May 13, 2016	156.55	157.57	154.06	155.08
3926	NYSE	ASR	Thu, May 12, 2016	156.71	158.97	156.39	157.65
3925	NYSE	ASR	Wed, May 11, 2016	154.76	156.94	154.46	155.59
3924	NYSE	ASR	Tue, May 10, 2016	150.57	155.99	150.57	155.32
3923	NYSE	ASR	Mon, May 9, 2016	150.08	151.40	149.72	150.51
3922	NYSE	ASR	Fri, May 6, 2016	151.39	152.70	150.18	151.40
3921	NYSE	ASR	Thu, May 5, 2016	153.27	153.27	151.45	152.25
3920	NYSE	ASR	Wed, May 4, 2016	154.20	154.20	151.51	151.87
3919	NYSE	ASR	Tue, May 3, 2016	156.15	156.35	154.32	155.56
3918	NYSE	ASR	Mon, May 2, 2016	155.00	158.09	153.78	157.64
3917	NYSE	ASR	Fri, Apr 29, 2016	153.44	155.52	153.19	153.84
3916	NYSE	ASR	Thu, Apr 28, 2016	151.79	154.60	151.08	153.53
3915	NYSE	ASR	Wed, Apr 27, 2016	148.05	151.81	147.95	151.76
3914	NYSE	ASR	Tue, Apr 26, 2016	146.96	148.46	145.87	148.46
3913	NYSE	ASR	Mon, Apr 25, 2016	143.30	145.82	143.23	145.50
3912	NYSE	ASR	Fri, Apr 22, 2016	143.89	144.39	142.44	144.19
3911	NYSE	ASR	Thu, Apr 21, 2016	148.05	148.05	143.19	143.52
3910	NYSE	ASR	Wed, Apr 20, 2016	149.72	149.97	148.39	148.50
3909	NYSE	ASR	Tue, Apr 19, 2016	148.56	150.17	148.02	149.31
3908	NYSE	ASR	Mon, Apr 18, 2016	149.90	151.13	146.13	146.58
3907	NYSE	ASR	Fri, Apr 15, 2016	149.00	151.02	148.02	149.94
3906	NYSE	ASR	Thu, Apr 14, 2016	149.19	150.87	148.28	148.28
3905	NYSE	ASR	Wed, Apr 13, 2016	147.52	149.09	146.80	148.25
3904	NYSE	ASR	Tue, Apr 12, 2016	146.18	149.03	145.78	147.26
3903	NYSE	ASR	Mon, Apr 11, 2016	147.39	148.34	145.68	145.74
3902	NYSE	ASR	Fri, Apr 8, 2016	147.21	148.19	146.73	146.90
3901	NYSE	ASR	Thu, Apr 7, 2016	144.30	146.33	143.06	146.11
3900	NYSE	ASR	Wed, Apr 6, 2016	142.79	145.37	141.89	144.30
3899	NYSE	ASR	Tue, Apr 5, 2016	145.62	145.62	145.62	142.94
3898	NYSE	ASR	Mon, Apr 4, 2016	147.32	149.40	144.73	145.62
3897	NYSE	ASR	Fri, Apr 1, 2016	148.78	150.01	147.41	147.41
3896	NYSE	ASR	Thu, Mar 31, 2016	147.54	152.28	147.54	150.17
3895	NYSE	ASR	Wed, Mar 30, 2016	151.20	151.96	147.45	147.45
3894	NYSE	ASR	Tue, Mar 29, 2016	148.91	150.96	148.02	150.33
3893	NYSE	ASR	Mon, Mar 28, 2016	148.18	150.43	147.27	148.81
3892	NYSE	ASR	Thu, Mar 24, 2016	146.10	148.51	145.61	147.81
3891	NYSE	ASR	Wed, Mar 23, 2016	148.58	150.11	145.80	146.98
3890	NYSE	ASR	Tue, Mar 22, 2016	148.27	151.58	147.28	150.71
3889	NYSE	ASR	Mon, Mar 21, 2016	148.85	149.13	147.45	148.31
3888	NYSE	ASR	Fri, Mar 18, 2016	146.99	150.52	146.93	148.97
3887	NYSE	ASR	Thu, Mar 17, 2016	143.87	147.41	143.76	146.34
3886	NYSE	ASR	Wed, Mar 16, 2016	139.89	143.53	139.74	142.31
3885	NYSE	ASR	Tue, Mar 15, 2016	141.92	141.92	141.92	139.77
3884	NYSE	ASR	Mon, Mar 14, 2016	140.87	142.74	139.67	141.92
3883	NYSE	ASR	Fri, Mar 11, 2016	138.75	138.75	138.75	142.64
3882	NYSE	ASR	Thu, Mar 10, 2016	140.52	140.52	140.52	138.75
3881	NYSE	ASR	Wed, Mar 9, 2016	140.78	142.76	139.98	140.52
3880	NYSE	ASR	Tue, Mar 8, 2016	140.11	142.13	137.31	140.09
3879	NYSE	ASR	Mon, Mar 7, 2016	140.34	140.83	139.33	140.50
3878	NYSE	ASR	Fri, Mar 4, 2016	141.73	144.04	140.66	140.70
3877	NYSE	ASR	Thu, Mar 3, 2016	144.90	144.90	144.90	142.26
3876	NYSE	ASR	Wed, Mar 2, 2016	142.28	145.24	142.02	144.90
3875	NYSE	ASR	Tue, Mar 1, 2016	140.57	142.93	140.50	142.72
3874	NYSE	ASR	Mon, Feb 29, 2016	140.48	141.36	139.22	139.94
3873	NYSE	ASR	Fri, Feb 26, 2016	139.72	140.73	138.24	139.80
3872	NYSE	ASR	Thu, Feb 25, 2016	138.99	140.26	138.10	140.08
3871	NYSE	ASR	Wed, Feb 24, 2016	138.59	138.90	136.52	138.23
3870	NYSE	ASR	Tue, Feb 23, 2016	138.21	139.94	138.21	139.91
3869	NYSE	ASR	Mon, Feb 22, 2016	138.62	140.86	138.52	139.45
3868	NYSE	ASR	Fri, Feb 19, 2016	139.18	139.18	136.22	137.16
3867	NYSE	ASR	Thu, Feb 18, 2016	140.92	141.23	137.87	138.51
3866	NYSE	ASR	Wed, Feb 17, 2016	135.44	140.62	135.22	139.48
3865	NYSE	ASR	Tue, Feb 16, 2016	134.00	135.53	131.98	134.63
3864	NYSE	ASR	Fri, Feb 12, 2016	130.55	132.55	130.08	132.51
3863	NYSE	ASR	Thu, Feb 11, 2016	129.96	130.94	128.13	129.98
3862	NYSE	ASR	Wed, Feb 10, 2016	131.05	132.74	130.33	131.73
3861	NYSE	ASR	Tue, Feb 9, 2016	129.00	130.76	128.01	129.96
3860	NYSE	ASR	Mon, Feb 8, 2016	131.27	131.28	129.15	130.31
3859	NYSE	ASR	Fri, Feb 5, 2016	133.86	133.86	132.10	132.91
3858	NYSE	ASR	Thu, Feb 4, 2016	132.93	135.32	132.81	134.50
3857	NYSE	ASR	Wed, Feb 3, 2016	132.20	132.85	129.72	132.46
3856	NYSE	ASR	Tue, Feb 2, 2016	134.77	134.77	130.55	131.98
3855	NYSE	ASR	Mon, Feb 1, 2016	135.66	136.45	134.62	136.01
3854	NYSE	ASR	Fri, Jan 29, 2016	131.86	137.41	131.86	136.70
3853	NYSE	ASR	Thu, Jan 28, 2016	128.79	130.99	128.12	130.64
3852	NYSE	ASR	Wed, Jan 27, 2016	130.01	131.67	127.11	128.48
3851	NYSE	ASR	Tue, Jan 26, 2016	126.88	131.22	126.88	130.92
3850	NYSE	ASR	Mon, Jan 25, 2016	126.53	128.56	125.22	127.52
3849	NYSE	ASR	Fri, Jan 22, 2016	124.82	128.04	124.82	126.54
3848	NYSE	ASR	Thu, Jan 21, 2016	122.08	124.54	120.69	123.27
3847	NYSE	ASR	Wed, Jan 20, 2016	122.06	123.16	120.02	122.50
3846	NYSE	ASR	Tue, Jan 19, 2016	120.00	125.30	119.99	124.14
3845	NYSE	ASR	Fri, Jan 15, 2016	122.16	123.26	120.20	121.43
3844	NYSE	ASR	Thu, Jan 14, 2016	126.01	126.60	123.45	125.55
3843	NYSE	ASR	Wed, Jan 13, 2016	130.29	130.29	125.53	126.22
3842	NYSE	ASR	Tue, Jan 12, 2016	127.35	130.37	127.19	129.84
3841	NYSE	ASR	Mon, Jan 11, 2016	128.16	128.69	126.21	127.19
3840	NYSE	ASR	Fri, Jan 8, 2016	130.08	130.99	127.78	128.06
3839	NYSE	ASR	Thu, Jan 7, 2016	130.86	132.24	129.00	129.52
3838	NYSE	ASR	Wed, Jan 6, 2016	133.88	134.33	131.98	132.09
3837	NYSE	ASR	Tue, Jan 5, 2016	138.05	138.87	133.95	134.45
3836	NYSE	ASR	Mon, Jan 4, 2016	139.23	139.23	135.21	137.41
3835	NYSE	ASR	Thu, Dec 31, 2015	139.64	142.10	139.64	140.67
3834	NYSE	ASR	Wed, Dec 30, 2015	143.40	143.40	140.19	140.49
3833	NYSE	ASR	Tue, Dec 29, 2015	143.91	144.50	143.34	143.66
3832	NYSE	ASR	Mon, Dec 28, 2015	144.34	144.34	142.90	143.61
3831	NYSE	ASR	Thu, Dec 24, 2015	145.04	145.49	143.49	143.70
3830	NYSE	ASR	Wed, Dec 23, 2015	145.54	145.67	142.96	144.86
3829	NYSE	ASR	Tue, Dec 22, 2015	143.90	146.23	143.90	145.34
3828	NYSE	ASR	Mon, Dec 21, 2015	144.10	145.01	142.86	143.32
3827	NYSE	ASR	Fri, Dec 18, 2015	144.99	145.08	142.37	142.97
3826	NYSE	ASR	Thu, Dec 17, 2015	146.26	146.26	143.15	144.03
3825	NYSE	ASR	Wed, Dec 16, 2015	145.68	148.39	145.18	145.88
3824	NYSE	ASR	Tue, Dec 15, 2015	140.87	145.11	140.79	144.71
3823	NYSE	ASR	Mon, Dec 14, 2015	139.61	140.30	138.84	140.18
3822	NYSE	ASR	Fri, Dec 11, 2015	142.64	142.64	138.74	139.14
3821	NYSE	ASR	Thu, Dec 10, 2015	146.83	146.83	143.71	144.00
3820	NYSE	ASR	Wed, Dec 9, 2015	146.33	148.36	145.66	146.35
3819	NYSE	ASR	Tue, Dec 8, 2015	144.72	146.55	142.61	146.27
3818	NYSE	ASR	Mon, Dec 7, 2015	147.36	148.47	145.31	146.28
3817	NYSE	ASR	Fri, Dec 4, 2015	145.06	150.01	142.94	148.59
3816	NYSE	ASR	Thu, Dec 3, 2015	150.79	151.47	144.71	145.39
3815	NYSE	ASR	Wed, Dec 2, 2015	152.17	152.39	147.99	149.97
3814	NYSE	ASR	Tue, Dec 1, 2015	151.88	154.42	150.42	152.08
3813	NYSE	ASR	Mon, Nov 30, 2015	154.46	154.46	150.69	151.02
3812	NYSE	ASR	Fri, Nov 27, 2015	155.08	155.35	153.53	153.53
3811	NYSE	ASR	Wed, Nov 25, 2015	157.02	158.93	153.12	154.09
3810	NYSE	ASR	Tue, Nov 24, 2015	159.60	159.87	157.09	157.14
3809	NYSE	ASR	Mon, Nov 23, 2015	159.92	160.58	158.50	159.78
3808	NYSE	ASR	Fri, Nov 20, 2015	160.85	162.78	159.61	160.20
3807	NYSE	ASR	Thu, Nov 19, 2015	156.05	162.05	156.05	160.20
3806	NYSE	ASR	Wed, Nov 18, 2015	157.19	158.70	154.97	155.66
3805	NYSE	ASR	Tue, Nov 17, 2015	155.48	158.48	155.27	157.43
3804	NYSE	ASR	Mon, Nov 16, 2015	154.81	156.12	153.30	155.61
3803	NYSE	ASR	Fri, Nov 13, 2015	154.09	155.58	151.64	154.83
3802	NYSE	ASR	Thu, Nov 12, 2015	155.01	156.40	153.57	153.71
3801	NYSE	ASR	Wed, Nov 11, 2015	155.10	157.22	154.42	156.52
3800	NYSE	ASR	Tue, Nov 10, 2015	154.08	155.89	153.82	155.47
3799	NYSE	ASR	Mon, Nov 9, 2015	159.39	159.39	153.57	154.22
3798	NYSE	ASR	Fri, Nov 6, 2015	157.81	160.26	157.77	159.67
3797	NYSE	ASR	Thu, Nov 5, 2015	160.49	160.49	158.52	159.82
3796	NYSE	ASR	Wed, Nov 4, 2015	160.73	161.54	159.19	160.58
3795	NYSE	ASR	Tue, Nov 3, 2015	155.15	161.13	155.15	160.62
3794	NYSE	ASR	Mon, Nov 2, 2015	155.65	156.41	154.74	154.89
3793	NYSE	ASR	Fri, Oct 30, 2015	155.27	156.44	154.16	154.74
3792	NYSE	ASR	Thu, Oct 29, 2015	155.93	157.63	153.70	153.99
3791	NYSE	ASR	Wed, Oct 28, 2015	159.14	159.49	155.18	156.96
3790	NYSE	ASR	Tue, Oct 27, 2015	160.25	160.25	157.18	159.28
3789	NYSE	ASR	Mon, Oct 26, 2015	159.43	162.05	157.76	161.37
3788	NYSE	ASR	Fri, Oct 23, 2015	166.45	167.82	156.05	158.01
3787	NYSE	ASR	Thu, Oct 22, 2015	161.49	167.86	161.49	165.82
3786	NYSE	ASR	Wed, Oct 21, 2015	163.20	164.18	159.75	160.92
3785	NYSE	ASR	Tue, Oct 20, 2015	160.22	164.04	158.62	163.62
3784	NYSE	ASR	Mon, Oct 19, 2015	160.52	160.61	158.51	160.29
3783	NYSE	ASR	Fri, Oct 16, 2015	160.71	161.97	158.89	161.22
3782	NYSE	ASR	Thu, Oct 15, 2015	160.60	162.02	158.75	160.12
3781	NYSE	ASR	Wed, Oct 14, 2015	157.75	160.37	157.34	159.94
3780	NYSE	ASR	Tue, Oct 13, 2015	159.14	159.32	157.80	158.27
3779	NYSE	ASR	Mon, Oct 12, 2015	158.70	160.21	157.20	160.21
3778	NYSE	ASR	Fri, Oct 9, 2015	157.95	159.62	157.95	158.76
3777	NYSE	ASR	Thu, Oct 8, 2015	157.68	157.68	154.49	157.51
3776	NYSE	ASR	Wed, Oct 7, 2015	157.05	159.73	156.31	157.39
3775	NYSE	ASR	Tue, Oct 6, 2015	156.76	156.92	155.02	156.35
3774	NYSE	ASR	Mon, Oct 5, 2015	156.30	157.80	155.72	156.62
3773	NYSE	ASR	Fri, Oct 2, 2015	151.51	155.49	150.59	155.27
3772	NYSE	ASR	Thu, Oct 1, 2015	152.50	153.48	149.82	152.85
3771	NYSE	ASR	Wed, Sep 30, 2015	149.78	152.81	148.34	152.27
3770	NYSE	ASR	Tue, Sep 29, 2015	151.27	152.24	147.61	148.19
3769	NYSE	ASR	Mon, Sep 28, 2015	152.08	152.08	148.78	151.42
3768	NYSE	ASR	Fri, Sep 25, 2015	154.92	154.92	151.96	152.14
3767	NYSE	ASR	Thu, Sep 24, 2015	151.51	154.52	149.42	153.96
3766	NYSE	ASR	Wed, Sep 23, 2015	154.38	154.38	151.02	153.04
3765	NYSE	ASR	Tue, Sep 22, 2015	153.74	154.77	152.49	153.99
3764	NYSE	ASR	Mon, Sep 21, 2015	157.69	158.21	154.92	155.61
3763	NYSE	ASR	Fri, Sep 18, 2015	156.00	157.92	155.95	157.54
3762	NYSE	ASR	Thu, Sep 17, 2015	155.40	160.46	155.40	157.74
3761	NYSE	ASR	Wed, Sep 16, 2015	153.83	157.42	153.52	157.32
3760	NYSE	ASR	Tue, Sep 15, 2015	149.36	153.37	149.36	153.37
3759	NYSE	ASR	Mon, Sep 14, 2015	148.77	150.12	147.94	149.26
3758	NYSE	ASR	Fri, Sep 11, 2015	148.44	150.10	148.44	148.80
3757	NYSE	ASR	Thu, Sep 10, 2015	145.31	149.61	145.31	149.54
3756	NYSE	ASR	Wed, Sep 9, 2015	148.71	148.95	145.03	145.11
3755	NYSE	ASR	Tue, Sep 8, 2015	149.14	149.14	146.95	147.00
3754	NYSE	ASR	Fri, Sep 4, 2015	144.05	146.03	143.40	145.70
3753	NYSE	ASR	Thu, Sep 3, 2015	142.64	146.06	142.64	145.70
3752	NYSE	ASR	Wed, Sep 2, 2015	145.75	145.83	143.65	145.56
3751	NYSE	ASR	Tue, Sep 1, 2015	143.84	145.04	142.32	144.69
3750	NYSE	ASR	Mon, Aug 31, 2015	145.23	146.34	143.88	145.74
3749	NYSE	ASR	Fri, Aug 28, 2015	145.02	146.66	144.84	145.74
3748	NYSE	ASR	Thu, Aug 27, 2015	145.46	145.86	143.67	145.55
3747	NYSE	ASR	Wed, Aug 26, 2015	142.76	143.98	140.73	143.98
3746	NYSE	ASR	Tue, Aug 25, 2015	142.17	143.17	140.36	140.43
3745	NYSE	ASR	Mon, Aug 24, 2015	134.49	140.47	131.47	137.77
3744	NYSE	ASR	Fri, Aug 21, 2015	144.68	145.68	140.87	140.97
3743	NYSE	ASR	Thu, Aug 20, 2015	146.02	147.50	145.68	146.25
3742	NYSE	ASR	Wed, Aug 19, 2015	150.79	150.79	146.47	147.03
3741	NYSE	ASR	Tue, Aug 18, 2015	152.70	152.75	151.38	151.71
3740	NYSE	ASR	Mon, Aug 17, 2015	154.79	155.26	152.43	153.07
3739	NYSE	ASR	Fri, Aug 14, 2015	153.97	155.81	153.91	155.62
3738	NYSE	ASR	Thu, Aug 13, 2015	152.65	154.93	152.57	153.91
3737	NYSE	ASR	Wed, Aug 12, 2015	153.67	154.24	151.49	154.24
3736	NYSE	ASR	Tue, Aug 11, 2015	153.84	154.27	152.82	154.02
3735	NYSE	ASR	Mon, Aug 10, 2015	157.17	158.14	155.55	156.04
3734	NYSE	ASR	Fri, Aug 7, 2015	153.41	157.16	153.41	156.45
3733	NYSE	ASR	Thu, Aug 6, 2015	155.67	155.67	152.90	153.70
3732	NYSE	ASR	Wed, Aug 5, 2015	153.81	157.17	153.68	155.52
3731	NYSE	ASR	Tue, Aug 4, 2015	154.17	154.57	152.67	153.56
3730	NYSE	ASR	Mon, Aug 3, 2015	149.42	154.20	148.95	153.98
3729	NYSE	ASR	Fri, Jul 31, 2015	146.59	149.89	146.50	149.61
3728	NYSE	ASR	Thu, Jul 30, 2015	146.03	146.60	144.75	146.42
3727	NYSE	ASR	Wed, Jul 29, 2015	147.65	147.65	146.35	146.50
3726	NYSE	ASR	Tue, Jul 28, 2015	144.86	149.80	144.86	147.77
3725	NYSE	ASR	Mon, Jul 27, 2015	146.64	146.64	144.39	145.21
3724	NYSE	ASR	Fri, Jul 24, 2015	150.11	150.11	145.05	146.96
3723	NYSE	ASR	Thu, Jul 23, 2015	146.61	151.15	146.61	149.99
3722	NYSE	ASR	Wed, Jul 22, 2015	149.87	150.20	145.88	146.30
3721	NYSE	ASR	Tue, Jul 21, 2015	150.19	150.65	149.36	149.81
3720	NYSE	ASR	Mon, Jul 20, 2015	150.66	150.66	149.07	149.53
3719	NYSE	ASR	Fri, Jul 17, 2015	151.19	151.19	149.17	150.28
3718	NYSE	ASR	Thu, Jul 16, 2015	150.51	152.10	149.94	151.20
3717	NYSE	ASR	Wed, Jul 15, 2015	149.22	151.31	148.50	149.89
3716	NYSE	ASR	Tue, Jul 14, 2015	149.07	149.84	149.07	149.50
3715	NYSE	ASR	Mon, Jul 13, 2015	147.52	149.37	147.52	148.96
3714	NYSE	ASR	Fri, Jul 10, 2015	147.20	148.31	145.75	147.27
3713	NYSE	ASR	Thu, Jul 9, 2015	145.68	147.59	144.80	145.79
3712	NYSE	ASR	Wed, Jul 8, 2015	142.75	144.65	141.40	143.79
3711	NYSE	ASR	Tue, Jul 7, 2015	142.15	144.58	140.38	143.62
3710	NYSE	ASR	Mon, Jul 6, 2015	141.81	143.57	140.91	142.78
3709	NYSE	ASR	Thu, Jul 2, 2015	140.30	143.65	140.30	143.23
3708	NYSE	ASR	Wed, Jul 1, 2015	141.85	143.12	138.28	140.34
3707	NYSE	ASR	Tue, Jun 30, 2015	140.82	142.34	140.03	141.87
3706	NYSE	ASR	Mon, Jun 29, 2015	143.13	143.16	138.99	139.34
3705	NYSE	ASR	Fri, Jun 26, 2015	144.32	144.60	143.61	144.47
3704	NYSE	ASR	Thu, Jun 25, 2015	142.72	144.97	142.01	144.64
3703	NYSE	ASR	Wed, Jun 24, 2015	142.53	143.29	140.70	142.28
3702	NYSE	ASR	Tue, Jun 23, 2015	143.16	143.32	142.37	142.89
3701	NYSE	ASR	Mon, Jun 22, 2015	141.17	143.69	140.40	142.80
3700	NYSE	ASR	Fri, Jun 19, 2015	141.35	143.05	139.74	140.31
3699	NYSE	ASR	Thu, Jun 18, 2015	143.15	143.86	140.52	141.45
3698	NYSE	ASR	Wed, Jun 17, 2015	143.11	144.25	141.21	141.94
3697	NYSE	ASR	Tue, Jun 16, 2015	139.66	142.41	138.81	142.12
3696	NYSE	ASR	Mon, Jun 15, 2015	142.03	142.03	138.79	139.64
3695	NYSE	ASR	Fri, Jun 12, 2015	140.88	144.52	140.88	143.18
3694	NYSE	ASR	Thu, Jun 11, 2015	141.22	141.77	139.48	141.76
3693	NYSE	ASR	Wed, Jun 10, 2015	140.63	141.93	139.78	140.32
3692	NYSE	ASR	Tue, Jun 9, 2015	141.17	142.02	139.26	139.71
3691	NYSE	ASR	Mon, Jun 8, 2015	140.86	141.41	138.76	140.59
3690	NYSE	ASR	Fri, Jun 5, 2015	141.17	141.58	138.18	140.29
3689	NYSE	ASR	Thu, Jun 4, 2015	144.38	145.07	140.86	142.24
3688	NYSE	ASR	Wed, Jun 3, 2015	144.87	145.89	142.90	144.79
3687	NYSE	ASR	Tue, Jun 2, 2015	143.45	145.17	143.08	144.97
3686	NYSE	ASR	Mon, Jun 1, 2015	145.53	145.53	142.67	143.40
3685	NYSE	ASR	Fri, May 29, 2015	146.72	149.29	143.81	144.04
3684	NYSE	ASR	Thu, May 28, 2015	149.42	150.10	146.12	147.70
3683	NYSE	ASR	Wed, May 27, 2015	145.80	150.43	145.48	150.21
3682	NYSE	ASR	Tue, May 26, 2015	148.22	149.57	145.70	146.65
3681	NYSE	ASR	Fri, May 22, 2015	150.16	150.88	148.32	149.42
3680	NYSE	ASR	Thu, May 21, 2015	150.08	153.08	148.53	150.06
3679	NYSE	ASR	Wed, May 20, 2015	150.59	151.41	148.75	150.21
3678	NYSE	ASR	Tue, May 19, 2015	152.30	152.30	149.98	150.06
3677	NYSE	ASR	Mon, May 18, 2015	152.87	154.00	150.73	152.57
3676	NYSE	ASR	Fri, May 15, 2015	150.40	153.52	150.14	153.52
3675	NYSE	ASR	Thu, May 14, 2015	147.55	152.77	147.55	150.67
3674	NYSE	ASR	Wed, May 13, 2015	147.42	148.59	145.10	146.45
3673	NYSE	ASR	Tue, May 12, 2015	149.28	149.82	146.15	146.48
3672	NYSE	ASR	Mon, May 11, 2015	149.98	150.68	147.16	149.55
3671	NYSE	ASR	Fri, May 8, 2015	150.21	152.61	149.20	150.06
3670	NYSE	ASR	Thu, May 7, 2015	149.29	151.08	148.27	148.77
3669	NYSE	ASR	Wed, May 6, 2015	149.01	149.66	147.50	149.29
3668	NYSE	ASR	Tue, May 5, 2015	144.00	149.21	143.80	148.23
3667	NYSE	ASR	Mon, May 4, 2015	146.66	147.32	145.22	146.75
3666	NYSE	ASR	Fri, May 1, 2015	145.18	146.16	144.03	145.98
3665	NYSE	ASR	Thu, Apr 30, 2015	149.62	149.62	144.16	144.57
3664	NYSE	ASR	Wed, Apr 29, 2015	150.73	151.96	148.88	149.69
3663	NYSE	ASR	Tue, Apr 28, 2015	151.53	154.29	150.22	150.86
3662	NYSE	ASR	Mon, Apr 27, 2015	151.52	153.25	150.17	152.28
3661	NYSE	ASR	Fri, Apr 24, 2015	152.43	152.82	150.34	151.54
3660	NYSE	ASR	Thu, Apr 23, 2015	143.65	150.88	143.65	150.59
3659	NYSE	ASR	Wed, Apr 22, 2015	141.91	145.23	140.53	144.30
3658	NYSE	ASR	Tue, Apr 21, 2015	141.11	141.99	139.67	141.97
3657	NYSE	ASR	Mon, Apr 20, 2015	140.47	141.18	139.69	139.95
3656	NYSE	ASR	Fri, Apr 17, 2015	140.33	140.99	139.16	140.56
3655	NYSE	ASR	Thu, Apr 16, 2015	142.68	142.68	139.78	141.31
3654	NYSE	ASR	Wed, Apr 15, 2015	139.50	142.44	139.50	142.27
3653	NYSE	ASR	Tue, Apr 14, 2015	140.33	140.96	139.14	139.33
3652	NYSE	ASR	Mon, Apr 13, 2015	144.45	144.45	140.27	140.52
3651	NYSE	ASR	Fri, Apr 10, 2015	144.09	144.96	143.34	144.61
3650	NYSE	ASR	Thu, Apr 9, 2015	146.32	146.32	143.29	144.55
3649	NYSE	ASR	Wed, Apr 8, 2015	143.60	146.89	143.46	145.62
3648	NYSE	ASR	Tue, Apr 7, 2015	140.00	143.67	139.92	143.16
3647	NYSE	ASR	Mon, Apr 6, 2015	140.57	143.32	139.89	139.93
3646	NYSE	ASR	Thu, Apr 2, 2015	141.06	142.40	140.44	141.11
3645	NYSE	ASR	Wed, Apr 1, 2015	135.11	141.24	135.11	140.61
3644	NYSE	ASR	Tue, Mar 31, 2015	135.52	137.28	134.35	134.42
3643	NYSE	ASR	Mon, Mar 30, 2015	137.88	139.94	135.88	136.45
3642	NYSE	ASR	Fri, Mar 27, 2015	136.23	138.93	135.54	138.73
3641	NYSE	ASR	Thu, Mar 26, 2015	136.46	137.22	135.87	136.24
3640	NYSE	ASR	Wed, Mar 25, 2015	137.94	138.70	136.29	137.41
3639	NYSE	ASR	Tue, Mar 24, 2015	136.47	138.98	136.47	137.50
3638	NYSE	ASR	Mon, Mar 23, 2015	137.39	137.79	136.08	137.06
3637	NYSE	ASR	Fri, Mar 20, 2015	133.98	138.41	133.98	137.89
3636	NYSE	ASR	Thu, Mar 19, 2015	134.21	135.89	132.41	132.84
3635	NYSE	ASR	Wed, Mar 18, 2015	128.97	135.98	128.50	135.31
3634	NYSE	ASR	Tue, Mar 17, 2015	128.42	131.99	128.42	131.36
3633	NYSE	ASR	Mon, Mar 16, 2015	129.13	131.14	128.60	129.45
3632	NYSE	ASR	Fri, Mar 13, 2015	132.24	133.06	128.96	129.43
3631	NYSE	ASR	Thu, Mar 12, 2015	129.11	133.79	128.92	132.62
3630	NYSE	ASR	Wed, Mar 11, 2015	126.21	128.42	125.69	127.69
3629	NYSE	ASR	Tue, Mar 10, 2015	126.20	128.28	125.56	126.03
3628	NYSE	ASR	Mon, Mar 9, 2015	129.38	129.88	126.90	126.99
3627	NYSE	ASR	Fri, Mar 6, 2015	131.24	131.66	128.11	129.12
3626	NYSE	ASR	Thu, Mar 5, 2015	134.37	136.77	131.21	131.40
3625	NYSE	ASR	Wed, Mar 4, 2015	135.48	135.52	133.20	134.29
3624	NYSE	ASR	Tue, Mar 3, 2015	136.30	136.55	135.08	136.32
3623	NYSE	ASR	Mon, Mar 2, 2015	136.89	138.20	134.89	136.58
3622	NYSE	ASR	Fri, Feb 27, 2015	135.39	137.79	135.39	137.43
3621	NYSE	ASR	Thu, Feb 26, 2015	137.84	137.84	135.11	135.40
3620	NYSE	ASR	Wed, Feb 25, 2015	136.00	136.00	135.00	135.39
3619	NYSE	ASR	Tue, Feb 24, 2015	133.97	136.22	133.56	136.06
3618	NYSE	ASR	Mon, Feb 23, 2015	132.59	134.32	131.70	134.25
3617	NYSE	ASR	Fri, Feb 20, 2015	132.20	132.83	130.92	132.82
3616	NYSE	ASR	Thu, Feb 19, 2015	131.66	132.34	131.25	132.11
3615	NYSE	ASR	Wed, Feb 18, 2015	133.03	133.21	130.69	132.27
3614	NYSE	ASR	Tue, Feb 17, 2015	132.26	133.69	130.92	133.39
3613	NYSE	ASR	Fri, Feb 13, 2015	133.90	133.90	131.65	133.21
3612	NYSE	ASR	Thu, Feb 12, 2015	128.37	133.78	128.37	133.74
3611	NYSE	ASR	Wed, Feb 11, 2015	131.53	132.19	127.12	127.87
3610	NYSE	ASR	Tue, Feb 10, 2015	133.07	133.26	131.23	131.85
3609	NYSE	ASR	Mon, Feb 9, 2015	134.57	134.57	133.37	133.65
3608	NYSE	ASR	Fri, Feb 6, 2015	131.05	134.77	131.05	134.77
3607	NYSE	ASR	Thu, Feb 5, 2015	131.35	133.54	130.78	131.25
3606	NYSE	ASR	Wed, Feb 4, 2015	131.05	132.49	130.19	130.43
3605	NYSE	ASR	Tue, Feb 3, 2015	135.61	136.50	130.59	131.00
3604	NYSE	ASR	Mon, Feb 2, 2015	131.80	135.05	129.94	134.54
3603	NYSE	ASR	Fri, Jan 30, 2015	135.35	135.35	129.35	130.91
3602	NYSE	ASR	Thu, Jan 29, 2015	136.02	136.09	133.85	135.41
3601	NYSE	ASR	Wed, Jan 28, 2015	139.19	139.90	135.24	136.50
3600	NYSE	ASR	Tue, Jan 27, 2015	138.99	139.74	138.65	139.00
3599	NYSE	ASR	Mon, Jan 26, 2015	134.34	140.53	134.34	139.93
3598	NYSE	ASR	Fri, Jan 23, 2015	137.95	137.95	133.38	133.87
3597	NYSE	ASR	Thu, Jan 22, 2015	137.51	138.85	137.16	137.41
3596	NYSE	ASR	Wed, Jan 21, 2015	136.62	139.63	135.16	137.04
3595	NYSE	ASR	Tue, Jan 20, 2015	134.07	136.73	133.10	136.27
3594	NYSE	ASR	Fri, Jan 16, 2015	126.99	133.17	126.16	132.97
3593	NYSE	ASR	Thu, Jan 15, 2015	130.00	130.30	126.48	127.52
3592	NYSE	ASR	Wed, Jan 14, 2015	131.37	133.65	130.01	130.50
3591	NYSE	ASR	Tue, Jan 13, 2015	131.25	133.93	130.84	133.39
3590	NYSE	ASR	Mon, Jan 12, 2015	130.47	130.47	129.31	129.62
3589	NYSE	ASR	Fri, Jan 9, 2015	131.40	134.26	129.90	130.15
3588	NYSE	ASR	Thu, Jan 8, 2015	129.23	132.30	128.17	131.58
3587	NYSE	ASR	Wed, Jan 7, 2015	127.56	129.32	125.76	128.53
3586	NYSE	ASR	Tue, Jan 6, 2015	126.21	129.49	125.37	126.74
3585	NYSE	ASR	Mon, Jan 5, 2015	128.62	128.62	125.45	126.07
3584	NYSE	ASR	Fri, Jan 2, 2015	131.86	132.87	128.45	129.23
3583	NYSE	ASR	Wed, Dec 31, 2014	131.64	132.65	131.04	131.84
3582	NYSE	ASR	Tue, Dec 30, 2014	132.89	133.54	131.11	131.99
3581	NYSE	ASR	Mon, Dec 29, 2014	134.27	134.83	132.18	132.89
3580	NYSE	ASR	Fri, Dec 26, 2014	133.49	134.60	133.49	134.12
3579	NYSE	ASR	Wed, Dec 24, 2014	135.76	135.76	133.82	134.56
3578	NYSE	ASR	Tue, Dec 23, 2014	131.45	135.39	131.22	134.62
3577	NYSE	ASR	Mon, Dec 22, 2014	127.76	131.76	127.76	131.43
3576	NYSE	ASR	Fri, Dec 19, 2014	130.90	131.48	126.73	128.06
3575	NYSE	ASR	Thu, Dec 18, 2014	124.76	132.82	124.51	130.84
3574	NYSE	ASR	Wed, Dec 17, 2014	121.24	126.21	120.91	124.47
3573	NYSE	ASR	Tue, Dec 16, 2014	120.96	121.98	118.70	121.30
3572	NYSE	ASR	Mon, Dec 15, 2014	125.36	125.36	118.62	120.83
3571	NYSE	ASR	Fri, Dec 12, 2014	125.21	126.91	124.75	125.25
3570	NYSE	ASR	Thu, Dec 11, 2014	125.47	126.15	125.07	125.64
3569	NYSE	ASR	Wed, Dec 10, 2014	124.90	126.24	124.90	125.49
3568	NYSE	ASR	Tue, Dec 9, 2014	126.33	126.48	125.29	125.91
3567	NYSE	ASR	Mon, Dec 8, 2014	127.14	129.68	125.01	126.36
3566	NYSE	ASR	Fri, Dec 5, 2014	126.90	128.02	125.61	127.24
3565	NYSE	ASR	Thu, Dec 4, 2014	130.08	130.08	125.39	126.21
3564	NYSE	ASR	Wed, Dec 3, 2014	125.21	129.92	124.98	128.34
3563	NYSE	ASR	Tue, Dec 2, 2014	130.06	130.06	125.11	125.33
3562	NYSE	ASR	Mon, Dec 1, 2014	133.44	133.44	129.77	130.51
3561	NYSE	ASR	Fri, Nov 28, 2014	136.27	136.27	133.68	133.80
3560	NYSE	ASR	Wed, Nov 26, 2014	136.29	138.03	135.39	136.35
3559	NYSE	ASR	Tue, Nov 25, 2014	135.34	136.65	134.26	135.83
3558	NYSE	ASR	Mon, Nov 24, 2014	133.42	135.04	132.81	134.84
3557	NYSE	ASR	Fri, Nov 21, 2014	135.44	135.44	132.90	132.98
3556	NYSE	ASR	Thu, Nov 20, 2014	133.06	135.54	133.06	134.61
3555	NYSE	ASR	Wed, Nov 19, 2014	129.10	133.96	128.36	133.27
3554	NYSE	ASR	Tue, Nov 18, 2014	129.78	129.95	128.34	128.60
3553	NYSE	ASR	Mon, Nov 17, 2014	132.08	132.40	129.49	129.69
3552	NYSE	ASR	Fri, Nov 14, 2014	131.40	133.08	131.24	131.93
3551	NYSE	ASR	Thu, Nov 13, 2014	133.08	134.16	131.55	131.96
3550	NYSE	ASR	Wed, Nov 12, 2014	133.49	133.66	132.11	133.52
3549	NYSE	ASR	Tue, Nov 11, 2014	133.16	133.94	132.46	133.78
3548	NYSE	ASR	Mon, Nov 10, 2014	136.47	136.47	132.90	133.80
3547	NYSE	ASR	Fri, Nov 7, 2014	135.26	137.23	134.66	135.97
3546	NYSE	ASR	Thu, Nov 6, 2014	134.80	135.82	132.82	134.76
3545	NYSE	ASR	Wed, Nov 5, 2014	134.78	135.84	133.73	135.15
3544	NYSE	ASR	Tue, Nov 4, 2014	132.96	134.44	132.73	134.40
3543	NYSE	ASR	Mon, Nov 3, 2014	134.44	134.44	132.16	133.26
3542	NYSE	ASR	Fri, Oct 31, 2014	133.36	134.86	132.23	134.68
3541	NYSE	ASR	Thu, Oct 30, 2014	129.39	132.68	129.39	131.93
3540	NYSE	ASR	Wed, Oct 29, 2014	130.90	131.44	129.95	130.04
3539	NYSE	ASR	Tue, Oct 28, 2014	129.12	131.01	129.02	130.36
3538	NYSE	ASR	Mon, Oct 27, 2014	127.65	129.26	127.58	128.66
3537	NYSE	ASR	Fri, Oct 24, 2014	128.65	129.41	128.13	128.80
3536	NYSE	ASR	Thu, Oct 23, 2014	128.88	129.71	127.60	128.81
3535	NYSE	ASR	Wed, Oct 22, 2014	125.51	128.40	125.35	127.49
3534	NYSE	ASR	Tue, Oct 21, 2014	126.56	127.38	124.89	125.83
3533	NYSE	ASR	Mon, Oct 20, 2014	122.22	126.46	122.22	126.36
3532	NYSE	ASR	Fri, Oct 17, 2014	123.39	123.81	122.01	123.34
3531	NYSE	ASR	Thu, Oct 16, 2014	119.15	123.32	118.18	122.51
3530	NYSE	ASR	Wed, Oct 15, 2014	122.23	122.23	117.91	120.59
3529	NYSE	ASR	Tue, Oct 14, 2014	123.54	123.76	122.25	122.25
3528	NYSE	ASR	Mon, Oct 13, 2014	123.99	125.12	123.23	123.56
3527	NYSE	ASR	Fri, Oct 10, 2014	126.94	127.32	123.72	123.99
3526	NYSE	ASR	Thu, Oct 9, 2014	130.70	130.70	127.08	127.23
3525	NYSE	ASR	Wed, Oct 8, 2014	129.97	131.90	128.34	130.65
3524	NYSE	ASR	Tue, Oct 7, 2014	132.89	132.89	129.44	129.78
3523	NYSE	ASR	Mon, Oct 6, 2014	132.38	133.98	131.00	132.78
3522	NYSE	ASR	Fri, Oct 3, 2014	123.14	130.38	123.14	129.24
3521	NYSE	ASR	Thu, Oct 2, 2014	126.82	126.82	124.27	125.21
3520	NYSE	ASR	Wed, Oct 1, 2014	127.87	128.78	126.29	126.98
3519	NYSE	ASR	Tue, Sep 30, 2014	126.78	129.72	126.78	128.49
3518	NYSE	ASR	Mon, Sep 29, 2014	124.86	128.11	123.81	127.20
3517	NYSE	ASR	Fri, Sep 26, 2014	125.25	126.79	125.25	126.21
3516	NYSE	ASR	Thu, Sep 25, 2014	126.97	126.97	124.51	125.66
3515	NYSE	ASR	Wed, Sep 24, 2014	125.49	128.38	123.00	126.85
3514	NYSE	ASR	Tue, Sep 23, 2014	127.27	127.61	125.12	125.98
3513	NYSE	ASR	Mon, Sep 22, 2014	131.14	132.20	127.31	127.40
3512	NYSE	ASR	Fri, Sep 19, 2014	130.10	132.24	129.27	131.02
3511	NYSE	ASR	Thu, Sep 18, 2014	130.18	130.25	128.71	129.95
3510	NYSE	ASR	Wed, Sep 17, 2014	130.68	130.92	129.65	130.18
3509	NYSE	ASR	Tue, Sep 16, 2014	130.28	131.58	129.16	130.04
3508	NYSE	ASR	Mon, Sep 15, 2014	130.71	131.48	128.99	130.46
3507	NYSE	ASR	Fri, Sep 12, 2014	130.64	133.19	130.43	131.00
3506	NYSE	ASR	Thu, Sep 11, 2014	132.17	132.63	130.89	131.14
3505	NYSE	ASR	Wed, Sep 10, 2014	134.00	134.09	131.48	132.30
3504	NYSE	ASR	Tue, Sep 9, 2014	133.07	134.54	130.32	131.64
3503	NYSE	ASR	Mon, Sep 8, 2014	135.58	137.90	132.51	133.23
3502	NYSE	ASR	Fri, Sep 5, 2014	135.64	137.00	134.96	135.39
3501	NYSE	ASR	Thu, Sep 4, 2014	131.97	136.87	131.59	135.56
3500	NYSE	ASR	Wed, Sep 3, 2014	131.35	131.70	129.94	131.53
3499	NYSE	ASR	Tue, Sep 2, 2014	129.46	131.20	128.94	130.85
3498	NYSE	ASR	Fri, Aug 29, 2014	130.10	131.54	127.38	128.48
3497	NYSE	ASR	Thu, Aug 28, 2014	128.78	130.96	128.62	129.57
3496	NYSE	ASR	Wed, Aug 27, 2014	128.87	129.48	128.38	129.37
3495	NYSE	ASR	Tue, Aug 26, 2014	128.85	129.78	128.12	128.37
3494	NYSE	ASR	Mon, Aug 25, 2014	129.69	129.69	128.32	128.45
3493	NYSE	ASR	Fri, Aug 22, 2014	128.88	130.29	128.73	129.69
3492	NYSE	ASR	Thu, Aug 21, 2014	128.61	129.62	128.15	129.62
3491	NYSE	ASR	Wed, Aug 20, 2014	128.98	129.50	128.15	128.23
3490	NYSE	ASR	Tue, Aug 19, 2014	129.59	130.78	128.52	129.51
3489	NYSE	ASR	Mon, Aug 18, 2014	129.06	130.04	129.06	129.99
3488	NYSE	ASR	Fri, Aug 15, 2014	128.51	128.98	127.50	128.42
3487	NYSE	ASR	Thu, Aug 14, 2014	128.93	129.93	128.13	128.52
3486	NYSE	ASR	Wed, Aug 13, 2014	127.04	128.97	126.61	127.61
3485	NYSE	ASR	Tue, Aug 12, 2014	127.53	128.20	127.22	127.46
3484	NYSE	ASR	Mon, Aug 11, 2014	125.23	128.95	125.02	128.28
3483	NYSE	ASR	Fri, Aug 8, 2014	124.84	125.59	123.39	124.59
3482	NYSE	ASR	Thu, Aug 7, 2014	124.50	125.10	123.81	124.43
3481	NYSE	ASR	Wed, Aug 6, 2014	123.35	124.86	123.34	124.41
3480	NYSE	ASR	Tue, Aug 5, 2014	123.26	124.90	123.10	123.36
3479	NYSE	ASR	Mon, Aug 4, 2014	123.95	124.90	123.78	124.32
3478	NYSE	ASR	Fri, Aug 1, 2014	124.49	125.60	122.94	124.38
3477	NYSE	ASR	Thu, Jul 31, 2014	126.30	126.56	123.98	124.48
3476	NYSE	ASR	Wed, Jul 30, 2014	126.74	128.04	125.48	127.65
3475	NYSE	ASR	Tue, Jul 29, 2014	126.19	127.88	125.62	126.51
3474	NYSE	ASR	Mon, Jul 28, 2014	127.74	128.72	125.56	126.07
3473	NYSE	ASR	Fri, Jul 25, 2014	127.57	128.66	126.78	127.68
3472	NYSE	ASR	Thu, Jul 24, 2014	126.73	128.21	124.52	127.31
3471	NYSE	ASR	Wed, Jul 23, 2014	126.80	127.36	126.44	126.95
3470	NYSE	ASR	Tue, Jul 22, 2014	128.49	128.79	126.56	126.89
3469	NYSE	ASR	Mon, Jul 21, 2014	128.04	128.55	127.03	127.63
3468	NYSE	ASR	Fri, Jul 18, 2014	125.75	128.60	125.67	128.40
3467	NYSE	ASR	Thu, Jul 17, 2014	126.90	127.19	124.81	125.39
3466	NYSE	ASR	Wed, Jul 16, 2014	128.00	128.67	126.00	126.50
3465	NYSE	ASR	Tue, Jul 15, 2014	126.99	128.00	126.06	126.41
3464	NYSE	ASR	Mon, Jul 14, 2014	126.71	127.93	126.39	127.00
3463	NYSE	ASR	Fri, Jul 11, 2014	124.56	127.86	124.28	125.58
3462	NYSE	ASR	Thu, Jul 10, 2014	124.64	126.20	123.46	124.72
3461	NYSE	ASR	Wed, Jul 9, 2014	128.18	128.18	125.24	125.84
3460	NYSE	ASR	Tue, Jul 8, 2014	127.26	128.44	125.25	127.48
3459	NYSE	ASR	Mon, Jul 7, 2014	127.91	129.87	127.16	127.57
3458	NYSE	ASR	Thu, Jul 3, 2014	127.08	128.65	127.00	127.83
3457	NYSE	ASR	Wed, Jul 2, 2014	126.59	127.77	125.28	126.78
3456	NYSE	ASR	Tue, Jul 1, 2014	127.57	128.04	126.01	126.24
3455	NYSE	ASR	Mon, Jun 30, 2014	128.35	129.27	126.02	127.02
3454	NYSE	ASR	Fri, Jun 27, 2014	131.94	132.01	127.34	128.40
3453	NYSE	ASR	Thu, Jun 26, 2014	131.68	132.14	131.00	131.98
3452	NYSE	ASR	Wed, Jun 25, 2014	129.90	131.98	129.90	131.58
3451	NYSE	ASR	Tue, Jun 24, 2014	131.85	132.06	130.28	130.46
3450	NYSE	ASR	Mon, Jun 23, 2014	131.97	132.00	130.16	131.89
3449	NYSE	ASR	Fri, Jun 20, 2014	130.19	131.95	129.88	131.62
3448	NYSE	ASR	Thu, Jun 19, 2014	131.43	131.52	129.83	130.25
3447	NYSE	ASR	Wed, Jun 18, 2014	131.10	131.60	129.16	131.45
3446	NYSE	ASR	Tue, Jun 17, 2014	130.19	131.04	129.34	130.94
3445	NYSE	ASR	Mon, Jun 16, 2014	130.68	130.68	129.66	130.18
3444	NYSE	ASR	Fri, Jun 13, 2014	131.33	131.79	129.81	130.40
3443	NYSE	ASR	Thu, Jun 12, 2014	130.31	131.25	130.08	131.15
3442	NYSE	ASR	Wed, Jun 11, 2014	129.61	130.75	129.56	129.93
3441	NYSE	ASR	Tue, Jun 10, 2014	130.43	130.92	129.48	130.10
3440	NYSE	ASR	Mon, Jun 9, 2014	131.50	131.84	130.11	130.47
3439	NYSE	ASR	Fri, Jun 6, 2014	129.82	132.33	129.01	131.25
3438	NYSE	ASR	Thu, Jun 5, 2014	128.99	129.95	128.66	129.49
3437	NYSE	ASR	Wed, Jun 4, 2014	128.44	129.00	127.52	128.79
3436	NYSE	ASR	Tue, Jun 3, 2014	129.53	129.53	127.83	128.64
3435	NYSE	ASR	Mon, Jun 2, 2014	128.71	129.96	128.15	129.19
3434	NYSE	ASR	Fri, May 30, 2014	129.58	129.58	128.01	128.62
3433	NYSE	ASR	Thu, May 29, 2014	129.24	129.71	128.17	129.22
3432	NYSE	ASR	Wed, May 28, 2014	129.67	129.79	127.69	128.56
3431	NYSE	ASR	Tue, May 27, 2014	130.92	131.10	129.63	130.00
3430	NYSE	ASR	Fri, May 23, 2014	130.35	130.85	130.07	130.69
3429	NYSE	ASR	Thu, May 22, 2014	128.01	131.37	128.01	130.22
3428	NYSE	ASR	Wed, May 21, 2014	126.93	128.74	126.71	128.20
3427	NYSE	ASR	Tue, May 20, 2014	127.72	128.75	126.40	126.90
3426	NYSE	ASR	Mon, May 19, 2014	127.42	128.16	126.06	127.43
3425	NYSE	ASR	Fri, May 16, 2014	126.47	127.83	125.76	127.30
3424	NYSE	ASR	Thu, May 15, 2014	127.40	127.53	125.10	126.00
3423	NYSE	ASR	Wed, May 14, 2014	127.14	128.56	126.42	127.58
3422	NYSE	ASR	Tue, May 13, 2014	127.23	128.10	126.37	127.71
3421	NYSE	ASR	Mon, May 12, 2014	127.00	127.86	125.88	127.01
3420	NYSE	ASR	Fri, May 9, 2014	124.58	127.19	124.26	126.55
3419	NYSE	ASR	Thu, May 8, 2014	127.11	128.00	124.42	124.88
3418	NYSE	ASR	Wed, May 7, 2014	126.49	127.78	126.20	127.60
3417	NYSE	ASR	Tue, May 6, 2014	124.64	126.90	124.64	126.10
3416	NYSE	ASR	Mon, May 5, 2014	124.86	124.88	123.79	124.55
3415	NYSE	ASR	Fri, May 2, 2014	124.27	125.96	123.59	124.96
3414	NYSE	ASR	Thu, May 1, 2014	122.50	125.00	120.82	124.40
3413	NYSE	ASR	Wed, Apr 30, 2014	123.55	123.55	120.77	122.25
3412	NYSE	ASR	Tue, Apr 29, 2014	124.04	124.93	122.20	123.48
3411	NYSE	ASR	Mon, Apr 28, 2014	123.97	125.00	122.47	123.71
3410	NYSE	ASR	Fri, Apr 25, 2014	124.74	125.67	123.73	123.91
3409	NYSE	ASR	Thu, Apr 24, 2014	126.11	126.74	124.60	125.52
3408	NYSE	ASR	Wed, Apr 23, 2014	124.00	126.16	123.62	125.65
3407	NYSE	ASR	Tue, Apr 22, 2014	125.70	126.36	124.16	124.43
3406	NYSE	ASR	Mon, Apr 21, 2014	125.73	126.56	125.51	125.86
3405	NYSE	ASR	Thu, Apr 17, 2014	126.00	126.00	124.42	125.30
3404	NYSE	ASR	Wed, Apr 16, 2014	125.43	127.28	125.43	126.06
3403	NYSE	ASR	Tue, Apr 15, 2014	125.52	125.89	123.90	125.29
3402	NYSE	ASR	Mon, Apr 14, 2014	123.40	125.40	122.34	125.15
3401	NYSE	ASR	Fri, Apr 11, 2014	123.01	124.07	121.12	123.39
3400	NYSE	ASR	Thu, Apr 10, 2014	123.46	124.94	122.18	123.40
3399	NYSE	ASR	Wed, Apr 9, 2014	124.92	124.92	120.90	123.50
3398	NYSE	ASR	Tue, Apr 8, 2014	120.76	125.88	119.66	124.67
3397	NYSE	ASR	Mon, Apr 7, 2014	122.05	122.21	119.36	120.27
3396	NYSE	ASR	Fri, Apr 4, 2014	124.53	124.66	121.77	122.35
3395	NYSE	ASR	Thu, Apr 3, 2014	125.55	125.55	122.44	123.63
3394	NYSE	ASR	Wed, Apr 2, 2014	125.90	125.90	122.27	125.45
3393	NYSE	ASR	Tue, Apr 1, 2014	123.42	125.96	123.42	125.68
3392	NYSE	ASR	Mon, Mar 31, 2014	123.81	124.87	122.09	122.64
3391	NYSE	ASR	Fri, Mar 28, 2014	122.69	123.90	122.02	122.70
3390	NYSE	ASR	Thu, Mar 27, 2014	121.29	122.35	120.32	122.17
3389	NYSE	ASR	Wed, Mar 26, 2014	121.56	122.10	120.42	120.94
3388	NYSE	ASR	Tue, Mar 25, 2014	119.67	122.06	119.24	120.68
3387	NYSE	ASR	Mon, Mar 24, 2014	119.76	121.00	117.94	118.49
3386	NYSE	ASR	Fri, Mar 21, 2014	116.25	119.36	115.42	118.54
3385	NYSE	ASR	Thu, Mar 20, 2014	112.21	116.47	111.38	116.01
3384	NYSE	ASR	Wed, Mar 19, 2014	113.56	115.68	111.41	112.18
3383	NYSE	ASR	Tue, Mar 18, 2014	115.22	116.14	112.61	113.17
3382	NYSE	ASR	Mon, Mar 17, 2014	112.71	115.74	112.38	114.74
3381	NYSE	ASR	Fri, Mar 14, 2014	110.84	112.59	109.45	111.82
3380	NYSE	ASR	Thu, Mar 13, 2014	113.70	115.45	109.26	110.77
3379	NYSE	ASR	Wed, Mar 12, 2014	115.09	115.39	112.91	113.34
3378	NYSE	ASR	Tue, Mar 11, 2014	113.95	115.99	112.84	115.11
3377	NYSE	ASR	Mon, Mar 10, 2014	115.89	115.91	112.87	113.36
3376	NYSE	ASR	Fri, Mar 7, 2014	115.92	117.24	114.31	117.06
3375	NYSE	ASR	Thu, Mar 6, 2014	111.29	115.97	111.16	115.44
3374	NYSE	ASR	Wed, Mar 5, 2014	110.35	111.19	110.05	110.81
3373	NYSE	ASR	Tue, Mar 4, 2014	111.20	111.66	109.30	110.57
3372	NYSE	ASR	Mon, Mar 3, 2014	111.04	111.62	109.48	110.35
3371	NYSE	ASR	Fri, Feb 28, 2014	111.00	112.20	110.11	111.20
3370	NYSE	ASR	Thu, Feb 27, 2014	108.80	111.23	108.80	110.82
3369	NYSE	ASR	Wed, Feb 26, 2014	109.98	109.98	108.04	108.80
3368	NYSE	ASR	Tue, Feb 25, 2014	108.22	109.65	107.46	108.90
3367	NYSE	ASR	Mon, Feb 24, 2014	108.47	110.94	107.79	108.81
3366	NYSE	ASR	Fri, Feb 21, 2014	107.61	109.35	106.83	107.14
3365	NYSE	ASR	Thu, Feb 20, 2014	108.00	108.92	107.00	107.00
3364	NYSE	ASR	Wed, Feb 19, 2014	109.83	110.91	108.01	108.13
3363	NYSE	ASR	Tue, Feb 18, 2014	110.40	111.28	109.76	109.85
3362	NYSE	ASR	Fri, Feb 14, 2014	110.69	111.20	109.11	109.91
3361	NYSE	ASR	Thu, Feb 13, 2014	108.13	110.76	108.13	110.76
3360	NYSE	ASR	Wed, Feb 12, 2014	109.86	110.48	108.84	108.91
3359	NYSE	ASR	Tue, Feb 11, 2014	109.64	111.60	109.13	109.96
3358	NYSE	ASR	Mon, Feb 10, 2014	110.37	110.45	109.52	109.64
3357	NYSE	ASR	Fri, Feb 7, 2014	110.90	112.85	110.00	110.30
3356	NYSE	ASR	Thu, Feb 6, 2014	109.87	112.86	109.36	110.28
3355	NYSE	ASR	Wed, Feb 5, 2014	111.18	112.88	108.14	109.30
3354	NYSE	ASR	Tue, Feb 4, 2014	111.36	112.47	110.46	111.49
3353	NYSE	ASR	Mon, Feb 3, 2014	112.62	113.75	109.21	109.87
3352	NYSE	ASR	Fri, Jan 31, 2014	110.63	113.73	110.63	112.62
3351	NYSE	ASR	Thu, Jan 30, 2014	112.87	113.20	111.39	111.88
3350	NYSE	ASR	Wed, Jan 29, 2014	111.01	112.67	110.39	111.50
3349	NYSE	ASR	Tue, Jan 28, 2014	112.28	113.24	111.32	112.40
3348	NYSE	ASR	Mon, Jan 27, 2014	114.32	114.32	110.20	112.17
3347	NYSE	ASR	Fri, Jan 24, 2014	116.00	116.00	114.00	114.33
3346	NYSE	ASR	Thu, Jan 23, 2014	114.35	116.76	114.14	116.19
3345	NYSE	ASR	Wed, Jan 22, 2014	115.09	116.91	114.97	115.32
3344	NYSE	ASR	Tue, Jan 21, 2014	116.00	116.00	114.05	115.07
3343	NYSE	ASR	Fri, Jan 17, 2014	115.50	116.20	115.19	115.31
3342	NYSE	ASR	Thu, Jan 16, 2014	119.12	119.27	115.32	116.08
3341	NYSE	ASR	Wed, Jan 15, 2014	118.68	120.68	117.49	118.86
3340	NYSE	ASR	Tue, Jan 14, 2014	117.08	119.25	116.22	119.12
3339	NYSE	ASR	Mon, Jan 13, 2014	116.60	117.41	115.32	116.65
3338	NYSE	ASR	Fri, Jan 10, 2014	116.68	118.04	116.31	116.66
3337	NYSE	ASR	Thu, Jan 9, 2014	117.93	117.93	115.14	116.22
3336	NYSE	ASR	Wed, Jan 8, 2014	117.19	119.19	116.22	119.14
3335	NYSE	ASR	Tue, Jan 7, 2014	112.69	117.96	112.69	117.35
3334	NYSE	ASR	Mon, Jan 6, 2014	117.62	117.62	112.49	112.70
3333	NYSE	ASR	Fri, Jan 3, 2014	122.38	122.91	116.71	117.25
3332	NYSE	ASR	Thu, Jan 2, 2014	122.41	125.58	120.90	121.89
3331	NYSE	ASR	Tue, Dec 31, 2013	125.88	125.89	124.00	124.63
3330	NYSE	ASR	Mon, Dec 30, 2013	125.50	126.61	124.55	125.01
3329	NYSE	ASR	Fri, Dec 27, 2013	125.38	125.80	124.75	125.25
3328	NYSE	ASR	Thu, Dec 26, 2013	125.90	125.90	124.40	124.83
3327	NYSE	ASR	Tue, Dec 24, 2013	126.94	126.94	125.50	125.90
3326	NYSE	ASR	Mon, Dec 23, 2013	127.48	128.02	124.93	125.81
3325	NYSE	ASR	Fri, Dec 20, 2013	128.68	131.70	128.68	130.54
3324	NYSE	ASR	Thu, Dec 19, 2013	127.98	130.28	127.98	128.97
3323	NYSE	ASR	Wed, Dec 18, 2013	129.25	132.07	125.04	130.55
3322	NYSE	ASR	Tue, Dec 17, 2013	129.83	129.84	127.60	129.00
3321	NYSE	ASR	Mon, Dec 16, 2013	130.18	130.50	129.10	129.94
3320	NYSE	ASR	Fri, Dec 13, 2013	129.92	130.72	128.58	129.37
3319	NYSE	ASR	Thu, Dec 12, 2013	130.04	131.65	129.23	129.94
3318	NYSE	ASR	Wed, Dec 11, 2013	132.59	132.82	129.99	130.35
3317	NYSE	ASR	Tue, Dec 10, 2013	131.46	133.76	129.98	133.34
3316	NYSE	ASR	Mon, Dec 9, 2013	132.90	134.38	130.52	131.05
3315	NYSE	ASR	Fri, Dec 6, 2013	131.57	135.30	130.50	132.49
3314	NYSE	ASR	Thu, Dec 5, 2013	129.58	133.52	128.48	129.46
3313	NYSE	ASR	Wed, Dec 4, 2013	127.00	130.81	126.05	129.43
3312	NYSE	ASR	Tue, Dec 3, 2013	126.92	129.50	125.52	128.05
3311	NYSE	ASR	Mon, Dec 2, 2013	134.14	134.14	126.67	127.79
3310	NYSE	ASR	Fri, Nov 29, 2013	130.04	135.46	127.47	134.53
3309	NYSE	ASR	Wed, Nov 27, 2013	126.99	131.34	126.48	130.04
3308	NYSE	ASR	Tue, Nov 26, 2013	126.99	127.90	125.00	127.21
3307	NYSE	ASR	Mon, Nov 25, 2013	124.83	127.59	124.83	126.86
3306	NYSE	ASR	Fri, Nov 22, 2013	122.72	126.61	122.72	124.83
3305	NYSE	ASR	Thu, Nov 21, 2013	121.32	123.99	119.80	123.40
3304	NYSE	ASR	Wed, Nov 20, 2013	126.57	126.57	121.25	121.25
3303	NYSE	ASR	Tue, Nov 19, 2013	127.04	127.40	124.95	126.05
3302	NYSE	ASR	Mon, Nov 18, 2013	129.48	129.48	126.25	127.42
3301	NYSE	ASR	Fri, Nov 15, 2013	126.84	129.70	126.84	128.98
3300	NYSE	ASR	Thu, Nov 14, 2013	122.60	128.43	121.38	126.48
3299	NYSE	ASR	Wed, Nov 13, 2013	118.37	123.11	118.37	122.43
3298	NYSE	ASR	Tue, Nov 12, 2013	118.09	120.38	117.08	118.80
3297	NYSE	ASR	Mon, Nov 11, 2013	118.04	120.79	118.04	118.15
3296	NYSE	ASR	Fri, Nov 8, 2013	119.32	119.32	115.96	117.95
3295	NYSE	ASR	Thu, Nov 7, 2013	121.83	122.46	118.35	119.80
3294	NYSE	ASR	Wed, Nov 6, 2013	120.72	123.15	120.72	122.29
3293	NYSE	ASR	Tue, Nov 5, 2013	121.39	121.76	120.12	120.54
3292	NYSE	ASR	Mon, Nov 4, 2013	123.14	124.20	121.50	122.81
3291	NYSE	ASR	Fri, Nov 1, 2013	118.98	122.47	118.98	122.00
3290	NYSE	ASR	Thu, Oct 31, 2013	120.28	120.80	118.15	119.01
3289	NYSE	ASR	Wed, Oct 30, 2013	121.29	121.71	119.95	120.68
3288	NYSE	ASR	Tue, Oct 29, 2013	123.43	124.85	120.94	121.30
3287	NYSE	ASR	Mon, Oct 28, 2013	122.78	123.90	122.54	123.44
3286	NYSE	ASR	Fri, Oct 25, 2013	120.62	123.21	120.45	122.58
3285	NYSE	ASR	Thu, Oct 24, 2013	121.52	121.79	119.47	121.32
3284	NYSE	ASR	Wed, Oct 23, 2013	122.76	123.98	120.00	121.72
3283	NYSE	ASR	Tue, Oct 22, 2013	120.03	124.19	119.67	122.92
3282	NYSE	ASR	Mon, Oct 21, 2013	117.97	121.04	117.90	118.83
3281	NYSE	ASR	Fri, Oct 18, 2013	118.74	119.48	117.29	118.28
3280	NYSE	ASR	Thu, Oct 17, 2013	116.70	119.08	116.70	118.43
3279	NYSE	ASR	Wed, Oct 16, 2013	115.19	118.00	115.02	116.81
3278	NYSE	ASR	Tue, Oct 15, 2013	116.62	117.85	113.67	114.87
3277	NYSE	ASR	Mon, Oct 14, 2013	117.46	118.00	116.00	117.10
3276	NYSE	ASR	Fri, Oct 11, 2013	116.62	118.90	116.62	117.78
3275	NYSE	ASR	Thu, Oct 10, 2013	112.90	117.94	112.89	116.54
3274	NYSE	ASR	Wed, Oct 9, 2013	113.81	114.26	111.09	112.04
3273	NYSE	ASR	Tue, Oct 8, 2013	115.05	115.49	113.04	114.00
3272	NYSE	ASR	Mon, Oct 7, 2013	113.72	115.72	113.72	115.25
3271	NYSE	ASR	Fri, Oct 4, 2013	113.00	115.75	113.00	114.14
3270	NYSE	ASR	Thu, Oct 3, 2013	114.54	115.65	112.22	113.23
3269	NYSE	ASR	Wed, Oct 2, 2013	112.57	115.50	110.57	115.43
3268	NYSE	ASR	Tue, Oct 1, 2013	109.49	114.02	109.16	113.55
3267	NYSE	ASR	Mon, Sep 30, 2013	110.85	110.96	108.40	108.86
3266	NYSE	ASR	Fri, Sep 27, 2013	113.00	113.36	110.93	111.40
3265	NYSE	ASR	Thu, Sep 26, 2013	114.58	115.70	112.89	113.44
3264	NYSE	ASR	Wed, Sep 25, 2013	114.50	115.50	112.68	114.23
3263	NYSE	ASR	Tue, Sep 24, 2013	116.23	117.28	114.50	114.58
3262	NYSE	ASR	Mon, Sep 23, 2013	116.45	117.69	114.89	116.68
3261	NYSE	ASR	Fri, Sep 20, 2013	119.99	119.99	115.78	116.29
3260	NYSE	ASR	Thu, Sep 19, 2013	120.26	121.54	118.62	119.71
3259	NYSE	ASR	Wed, Sep 18, 2013	112.22	119.97	111.56	119.96
3258	NYSE	ASR	Tue, Sep 17, 2013	114.42	114.42	112.12	112.50
3257	NYSE	ASR	Mon, Sep 16, 2013	114.86	115.63	114.18	114.43
3256	NYSE	ASR	Fri, Sep 13, 2013	115.30	115.86	113.06	113.44
3255	NYSE	ASR	Thu, Sep 12, 2013	116.60	116.66	114.30	114.34
3254	NYSE	ASR	Wed, Sep 11, 2013	119.39	120.18	116.64	116.72
3253	NYSE	ASR	Tue, Sep 10, 2013	118.82	120.18	118.18	119.31
3252	NYSE	ASR	Mon, Sep 9, 2013	114.00	118.51	113.16	118.13
3251	NYSE	ASR	Fri, Sep 6, 2013	113.72	114.53	112.34	113.60
3250	NYSE	ASR	Thu, Sep 5, 2013	115.45	115.45	112.00	113.03
3249	NYSE	ASR	Wed, Sep 4, 2013	111.91	115.15	111.91	114.99
3248	NYSE	ASR	Tue, Sep 3, 2013	113.10	113.21	111.44	111.84
3247	NYSE	ASR	Fri, Aug 30, 2013	110.71	112.46	109.13	112.00
3246	NYSE	ASR	Thu, Aug 29, 2013	108.20	110.56	107.80	110.56
3245	NYSE	ASR	Wed, Aug 28, 2013	111.00	111.00	108.10	108.25
3244	NYSE	ASR	Tue, Aug 27, 2013	112.33	112.33	109.57	110.89
3243	NYSE	ASR	Mon, Aug 26, 2013	114.31	114.31	112.51	112.76
3242	NYSE	ASR	Fri, Aug 23, 2013	114.15	114.79	112.46	114.03
3241	NYSE	ASR	Thu, Aug 22, 2013	113.45	115.16	112.59	113.70
3240	NYSE	ASR	Wed, Aug 21, 2013	115.90	116.42	113.79	113.80
3239	NYSE	ASR	Tue, Aug 20, 2013	117.41	117.55	116.12	116.35
3238	NYSE	ASR	Mon, Aug 19, 2013	116.86	118.54	115.55	117.50
3237	NYSE	ASR	Fri, Aug 16, 2013	121.00	121.00	117.34	117.60
3236	NYSE	ASR	Thu, Aug 15, 2013	122.50	123.25	120.65	121.70
3235	NYSE	ASR	Wed, Aug 14, 2013	123.93	124.68	122.38	123.30
3234	NYSE	ASR	Tue, Aug 13, 2013	123.60	124.58	120.92	123.70
3233	NYSE	ASR	Mon, Aug 12, 2013	126.06	127.07	123.49	124.00
3232	NYSE	ASR	Fri, Aug 9, 2013	124.92	126.66	124.92	126.29
3231	NYSE	ASR	Thu, Aug 8, 2013	121.29	125.27	120.79	125.09
3230	NYSE	ASR	Wed, Aug 7, 2013	121.64	121.96	119.70	120.94
3229	NYSE	ASR	Tue, Aug 6, 2013	123.76	123.86	122.56	122.78
3228	NYSE	ASR	Mon, Aug 5, 2013	123.32	124.45	122.85	123.83
3227	NYSE	ASR	Fri, Aug 2, 2013	119.79	124.46	119.79	123.99
3226	NYSE	ASR	Thu, Aug 1, 2013	118.96	120.61	117.86	119.84
3225	NYSE	ASR	Wed, Jul 31, 2013	116.46	118.75	113.70	118.46
3224	NYSE	ASR	Tue, Jul 30, 2013	116.60	118.18	115.60	116.47
3223	NYSE	ASR	Mon, Jul 29, 2013	119.13	119.67	116.39	116.52
3222	NYSE	ASR	Fri, Jul 26, 2013	117.99	119.20	116.48	118.96
3221	NYSE	ASR	Thu, Jul 25, 2013	117.37	119.05	116.49	118.73
3220	NYSE	ASR	Wed, Jul 24, 2013	117.78	118.33	116.64	117.50
3219	NYSE	ASR	Tue, Jul 23, 2013	114.26	116.29	114.12	116.21
3218	NYSE	ASR	Mon, Jul 22, 2013	113.98	115.60	112.42	114.21
3217	NYSE	ASR	Fri, Jul 19, 2013	114.91	114.95	112.38	113.99
3216	NYSE	ASR	Thu, Jul 18, 2013	115.74	117.34	114.92	115.41
3215	NYSE	ASR	Wed, Jul 17, 2013	114.47	116.41	114.28	115.82
3214	NYSE	ASR	Tue, Jul 16, 2013	114.25	114.57	113.09	114.00
3213	NYSE	ASR	Mon, Jul 15, 2013	114.48	115.15	113.66	114.00
3212	NYSE	ASR	Fri, Jul 12, 2013	114.32	114.81	113.27	114.59
3211	NYSE	ASR	Thu, Jul 11, 2013	116.49	117.82	113.98	114.64
3210	NYSE	ASR	Wed, Jul 10, 2013	115.85	116.96	114.19	114.99
3209	NYSE	ASR	Tue, Jul 9, 2013	116.16	117.10	115.46	116.44
3208	NYSE	ASR	Mon, Jul 8, 2013	114.91	117.54	114.91	115.88
3207	NYSE	ASR	Fri, Jul 5, 2013	114.67	116.19	112.59	114.65
3206	NYSE	ASR	Wed, Jul 3, 2013	113.81	114.99	112.44	114.56
3205	NYSE	ASR	Tue, Jul 2, 2013	112.93	115.17	112.92	114.02
3204	NYSE	ASR	Mon, Jul 1, 2013	113.46	115.74	112.01	113.46
3203	NYSE	ASR	Fri, Jun 28, 2013	108.21	111.72	107.06	111.24
3202	NYSE	ASR	Thu, Jun 27, 2013	105.80	109.28	105.80	108.28
3201	NYSE	ASR	Wed, Jun 26, 2013	103.48	105.02	102.99	105.01
3200	NYSE	ASR	Tue, Jun 25, 2013	102.14	103.71	101.87	103.06
3199	NYSE	ASR	Mon, Jun 24, 2013	101.21	102.45	100.25	101.10
3198	NYSE	ASR	Fri, Jun 21, 2013	100.44	104.44	99.52	103.72
3197	NYSE	ASR	Thu, Jun 20, 2013	103.30	105.46	99.44	99.96
3196	NYSE	ASR	Wed, Jun 19, 2013	109.19	110.18	104.36	104.50
3195	NYSE	ASR	Tue, Jun 18, 2013	110.72	111.13	109.15	109.18
3194	NYSE	ASR	Mon, Jun 17, 2013	113.13	113.22	109.38	110.76
3193	NYSE	ASR	Fri, Jun 14, 2013	108.42	112.73	108.40	112.56
3192	NYSE	ASR	Thu, Jun 13, 2013	108.35	109.28	107.90	108.25
3191	NYSE	ASR	Wed, Jun 12, 2013	114.58	114.80	107.07	108.70
3190	NYSE	ASR	Tue, Jun 11, 2013	111.49	115.72	110.18	114.20
3189	NYSE	ASR	Mon, Jun 10, 2013	114.76	114.76	112.52	112.90
3188	NYSE	ASR	Fri, Jun 7, 2013	115.96	119.46	114.96	114.96
3187	NYSE	ASR	Thu, Jun 6, 2013	113.01	116.17	112.09	116.15
3186	NYSE	ASR	Wed, Jun 5, 2013	116.18	117.60	112.93	112.93
3185	NYSE	ASR	Tue, Jun 4, 2013	116.27	117.50	115.11	116.35
3184	NYSE	ASR	Mon, Jun 3, 2013	120.00	120.00	116.17	116.67
3183	NYSE	ASR	Fri, May 31, 2013	115.96	120.38	115.34	119.85
3182	NYSE	ASR	Thu, May 30, 2013	116.41	117.25	116.05	116.46
3181	NYSE	ASR	Wed, May 29, 2013	116.19	117.10	116.19	116.61
3180	NYSE	ASR	Tue, May 28, 2013	116.54	117.99	116.31	116.73
3179	NYSE	ASR	Fri, May 24, 2013	115.89	116.10	114.70	115.68
3178	NYSE	ASR	Thu, May 23, 2013	113.50	116.79	112.78	116.33
3177	NYSE	ASR	Wed, May 22, 2013	115.13	117.82	113.53	114.74
3176	NYSE	ASR	Tue, May 21, 2013	116.57	117.26	114.01	115.51
3175	NYSE	ASR	Mon, May 20, 2013	117.01	117.70	116.47	116.75
3174	NYSE	ASR	Fri, May 17, 2013	118.22	118.22	116.46	117.11
3173	NYSE	ASR	Thu, May 16, 2013	117.89	118.44	116.58	117.37
3172	NYSE	ASR	Wed, May 15, 2013	118.15	119.53	117.54	118.31
3171	NYSE	ASR	Tue, May 14, 2013	116.68	118.85	116.68	118.24
3170	NYSE	ASR	Mon, May 13, 2013	116.72	117.20	115.86	116.82
3169	NYSE	ASR	Fri, May 10, 2013	117.23	118.18	115.26	116.91
3168	NYSE	ASR	Thu, May 9, 2013	121.74	121.74	117.11	117.13
3167	NYSE	ASR	Wed, May 8, 2013	119.74	123.74	119.73	123.74
3166	NYSE	ASR	Tue, May 7, 2013	118.00	120.16	117.86	119.74
3165	NYSE	ASR	Mon, May 6, 2013	118.34	119.27	117.56	118.05
3164	NYSE	ASR	Fri, May 3, 2013	121.04	122.07	118.75	118.75
3163	NYSE	ASR	Thu, May 2, 2013	120.48	123.26	120.08	120.26
3162	NYSE	ASR	Wed, May 1, 2013	123.17	124.22	119.58	120.06
3161	NYSE	ASR	Tue, Apr 30, 2013	120.07	124.24	120.07	124.11
3160	NYSE	ASR	Mon, Apr 29, 2013	120.31	121.98	120.03	120.50
3159	NYSE	ASR	Fri, Apr 26, 2013	120.01	122.82	119.27	119.46
3158	NYSE	ASR	Thu, Apr 25, 2013	122.27	122.42	118.19	119.31
3157	NYSE	ASR	Wed, Apr 24, 2013	124.28	125.30	121.38	122.33
3156	NYSE	ASR	Tue, Apr 23, 2013	125.33	126.67	123.20	124.48
3155	NYSE	ASR	Mon, Apr 22, 2013	135.20	135.20	124.02	125.50
3154	NYSE	ASR	Fri, Apr 19, 2013	132.59	136.81	132.01	134.87
3153	NYSE	ASR	Thu, Apr 18, 2013	134.98	136.11	132.30	132.31
3152	NYSE	ASR	Wed, Apr 17, 2013	139.00	140.74	134.58	134.96
3151	NYSE	ASR	Tue, Apr 16, 2013	138.23	141.63	138.15	141.50
3150	NYSE	ASR	Mon, Apr 15, 2013	136.23	139.97	136.23	137.38
3149	NYSE	ASR	Fri, Apr 12, 2013	137.75	139.89	135.34	136.65
3148	NYSE	ASR	Thu, Apr 11, 2013	137.20	140.13	137.20	138.21
3147	NYSE	ASR	Wed, Apr 10, 2013	137.84	140.53	136.58	136.94
3146	NYSE	ASR	Tue, Apr 9, 2013	140.63	140.63	137.40	137.64
3145	NYSE	ASR	Mon, Apr 8, 2013	140.50	141.09	139.29	139.99
3144	NYSE	ASR	Fri, Apr 5, 2013	138.50	140.96	137.43	139.76
3143	NYSE	ASR	Thu, Apr 4, 2013	139.60	140.08	138.82	139.95
3142	NYSE	ASR	Wed, Apr 3, 2013	138.90	140.65	137.01	138.74
3141	NYSE	ASR	Tue, Apr 2, 2013	138.69	139.95	137.98	138.85
3140	NYSE	ASR	Mon, Apr 1, 2013	137.37	138.70	137.37	138.56
3139	NYSE	ASR	Thu, Mar 28, 2013	135.93	137.48	135.65	136.67
3138	NYSE	ASR	Wed, Mar 27, 2013	136.59	137.20	134.81	136.00
3137	NYSE	ASR	Tue, Mar 26, 2013	134.69	137.72	134.69	137.42
3136	NYSE	ASR	Mon, Mar 25, 2013	133.81	135.82	133.75	134.59
3135	NYSE	ASR	Fri, Mar 22, 2013	133.02	134.05	132.44	133.49
3134	NYSE	ASR	Thu, Mar 21, 2013	133.55	133.99	131.70	132.10
3133	NYSE	ASR	Wed, Mar 20, 2013	132.00	134.23	132.00	133.72
3132	NYSE	ASR	Tue, Mar 19, 2013	131.88	133.21	129.43	131.26
3131	NYSE	ASR	Mon, Mar 18, 2013	129.36	131.90	129.27	131.49
3130	NYSE	ASR	Fri, Mar 15, 2013	132.17	132.68	130.49	130.76
3129	NYSE	ASR	Thu, Mar 14, 2013	131.04	133.37	131.04	133.16
3128	NYSE	ASR	Wed, Mar 13, 2013	135.23	135.52	131.00	131.40
3127	NYSE	ASR	Tue, Mar 12, 2013	134.58	135.83	133.90	134.80
3126	NYSE	ASR	Mon, Mar 11, 2013	134.76	136.01	134.30	134.99
3125	NYSE	ASR	Fri, Mar 8, 2013	134.40	135.37	133.08	134.39
3124	NYSE	ASR	Thu, Mar 7, 2013	133.61	134.41	132.86	133.95
3123	NYSE	ASR	Wed, Mar 6, 2013	134.18	135.37	132.42	133.80
3122	NYSE	ASR	Tue, Mar 5, 2013	131.75	134.62	131.69	133.72
3121	NYSE	ASR	Mon, Mar 4, 2013	130.28	131.96	130.17	131.40
3120	NYSE	ASR	Fri, Mar 1, 2013	131.10	131.61	130.23	130.70
3119	NYSE	ASR	Thu, Feb 28, 2013	130.90	132.18	130.07	131.87
3118	NYSE	ASR	Wed, Feb 27, 2013	127.02	131.94	126.81	131.78
3117	NYSE	ASR	Tue, Feb 26, 2013	125.93	127.78	125.17	126.20
3116	NYSE	ASR	Mon, Feb 25, 2013	125.95	127.91	125.60	125.75
3115	NYSE	ASR	Fri, Feb 22, 2013	122.06	127.34	120.42	125.75
3114	NYSE	ASR	Thu, Feb 21, 2013	121.52	123.15	119.92	122.28
3113	NYSE	ASR	Wed, Feb 20, 2013	120.77	121.62	120.77	121.09
3112	NYSE	ASR	Tue, Feb 19, 2013	121.28	121.76	120.86	121.05
3111	NYSE	ASR	Fri, Feb 15, 2013	119.99	122.57	119.99	120.85
3110	NYSE	ASR	Thu, Feb 14, 2013	121.33	122.06	119.00	120.50
3109	NYSE	ASR	Wed, Feb 13, 2013	119.85	122.70	119.85	122.23
3108	NYSE	ASR	Tue, Feb 12, 2013	118.76	120.46	118.76	120.29
3107	NYSE	ASR	Mon, Feb 11, 2013	118.35	119.64	118.01	118.71
3106	NYSE	ASR	Fri, Feb 8, 2013	120.30	120.82	117.84	118.05
3105	NYSE	ASR	Thu, Feb 7, 2013	121.95	121.95	119.50	120.49
3104	NYSE	ASR	Wed, Feb 6, 2013	122.62	123.42	121.22	121.62
3103	NYSE	ASR	Tue, Feb 5, 2013	119.94	123.59	119.94	123.34
3102	NYSE	ASR	Mon, Feb 4, 2013	119.91	120.44	119.04	119.73
3101	NYSE	ASR	Fri, Feb 1, 2013	121.00	121.30	120.09	120.56
3100	NYSE	ASR	Thu, Jan 31, 2013	118.02	120.62	118.02	119.41
3099	NYSE	ASR	Wed, Jan 30, 2013	119.70	119.70	117.73	118.50
3098	NYSE	ASR	Tue, Jan 29, 2013	119.75	120.00	119.28	119.68
3097	NYSE	ASR	Mon, Jan 28, 2013	120.66	120.66	118.77	119.50
3096	NYSE	ASR	Fri, Jan 25, 2013	120.59	120.79	119.32	120.57
3095	NYSE	ASR	Thu, Jan 24, 2013	121.16	121.75	120.00	120.09
3094	NYSE	ASR	Wed, Jan 23, 2013	120.56	121.54	119.95	121.25
3093	NYSE	ASR	Tue, Jan 22, 2013	121.38	122.19	120.42	122.17
3092	NYSE	ASR	Fri, Jan 18, 2013	120.31	121.21	119.90	120.95
3091	NYSE	ASR	Thu, Jan 17, 2013	122.04	122.83	120.06	120.14
3090	NYSE	ASR	Wed, Jan 16, 2013	122.40	122.55	120.76	122.40
3089	NYSE	ASR	Tue, Jan 15, 2013	120.06	122.61	120.06	122.30
3088	NYSE	ASR	Mon, Jan 14, 2013	119.82	120.52	119.78	120.29
3087	NYSE	ASR	Fri, Jan 11, 2013	119.47	120.10	118.92	119.91
3086	NYSE	ASR	Thu, Jan 10, 2013	118.97	119.34	118.33	119.02
3085	NYSE	ASR	Wed, Jan 9, 2013	116.96	119.10	116.83	118.80
3084	NYSE	ASR	Tue, Jan 8, 2013	117.16	118.01	116.74	117.17
3083	NYSE	ASR	Mon, Jan 7, 2013	119.49	120.37	116.94	117.58
3082	NYSE	ASR	Fri, Jan 4, 2013	121.06	122.20	119.66	120.97
3081	NYSE	ASR	Thu, Jan 3, 2013	118.60	121.48	118.58	120.43
3080	NYSE	ASR	Wed, Jan 2, 2013	115.75	118.29	115.75	118.05
3079	NYSE	ASR	Mon, Dec 31, 2012	111.05	114.21	111.05	114.00
3078	NYSE	ASR	Fri, Dec 28, 2012	111.90	112.80	110.97	111.69
3077	NYSE	ASR	Thu, Dec 27, 2012	111.18	112.68	110.98	112.11
3076	NYSE	ASR	Wed, Dec 26, 2012	111.44	112.14	110.64	111.26
3075	NYSE	ASR	Mon, Dec 24, 2012	110.68	111.60	110.10	111.41
3074	NYSE	ASR	Fri, Dec 21, 2012	113.50	113.50	110.60	110.77
3073	NYSE	ASR	Thu, Dec 20, 2012	115.70	115.70	113.78	114.48
3072	NYSE	ASR	Wed, Dec 19, 2012	114.77	116.06	114.77	115.66
3071	NYSE	ASR	Tue, Dec 18, 2012	112.33	115.71	112.33	115.46
3070	NYSE	ASR	Mon, Dec 17, 2012	113.27	114.96	111.78	112.11
3069	NYSE	ASR	Fri, Dec 14, 2012	110.64	114.04	110.64	113.42
3068	NYSE	ASR	Thu, Dec 13, 2012	111.36	112.08	109.47	110.73
3067	NYSE	ASR	Wed, Dec 12, 2012	111.02	111.83	110.60	111.56
3066	NYSE	ASR	Tue, Dec 11, 2012	108.64	111.19	108.56	111.11
3065	NYSE	ASR	Mon, Dec 10, 2012	107.81	111.81	107.00	108.88
3064	NYSE	ASR	Fri, Dec 7, 2012	108.47	108.65	107.34	108.06
3063	NYSE	ASR	Thu, Dec 6, 2012	104.06	107.86	104.01	107.82
3062	NYSE	ASR	Wed, Dec 5, 2012	103.33	105.31	103.32	105.10
3061	NYSE	ASR	Tue, Dec 4, 2012	101.49	103.80	100.87	103.75
3060	NYSE	ASR	Mon, Dec 3, 2012	102.62	103.01	100.59	101.89
3059	NYSE	ASR	Fri, Nov 30, 2012	103.77	104.90	100.23	101.79
3058	NYSE	ASR	Thu, Nov 29, 2012	104.75	104.84	102.94	104.10
3057	NYSE	ASR	Wed, Nov 28, 2012	103.93	105.46	103.86	104.78
3056	NYSE	ASR	Tue, Nov 27, 2012	104.12	105.48	103.98	104.95
3055	NYSE	ASR	Mon, Nov 26, 2012	102.78	103.99	102.21	103.89
3054	NYSE	ASR	Fri, Nov 23, 2012	101.89	103.27	101.83	102.84
3053	NYSE	ASR	Wed, Nov 21, 2012	103.32	103.44	101.94	102.29
3052	NYSE	ASR	Tue, Nov 20, 2012	100.20	103.68	100.20	102.78
3051	NYSE	ASR	Mon, Nov 19, 2012	101.39	101.56	100.03	100.20
3050	NYSE	ASR	Fri, Nov 16, 2012	100.49	101.00	99.64	100.36
3049	NYSE	ASR	Thu, Nov 15, 2012	100.01	102.50	100.00	101.09
3048	NYSE	ASR	Wed, Nov 14, 2012	100.23	100.89	98.14	98.40
3047	NYSE	ASR	Tue, Nov 13, 2012	100.28	101.16	100.24	100.37
3046	NYSE	ASR	Mon, Nov 12, 2012	103.87	103.87	100.88	101.22
3045	NYSE	ASR	Fri, Nov 9, 2012	101.41	104.57	100.80	103.87
3044	NYSE	ASR	Thu, Nov 8, 2012	100.80	101.80	99.48	100.98
3043	NYSE	ASR	Wed, Nov 7, 2012	100.00	100.91	99.19	100.36
3042	NYSE	ASR	Tue, Nov 6, 2012	97.99	103.19	97.99	102.86
3041	NYSE	ASR	Mon, Nov 5, 2012	96.19	98.52	96.19	98.39
3040	NYSE	ASR	Fri, Nov 2, 2012	99.01	99.69	95.97	96.85
3039	NYSE	ASR	Thu, Nov 1, 2012	96.67	98.84	96.51	98.30
3038	NYSE	ASR	Wed, Oct 31, 2012	98.50	98.73	95.60	96.57
3037	NYSE	ASR	Fri, Oct 26, 2012	100.45	100.45	98.61	99.34
3036	NYSE	ASR	Thu, Oct 25, 2012	96.13	101.49	96.13	101.03
3035	NYSE	ASR	Wed, Oct 24, 2012	100.40	100.52	99.41	99.80
3034	NYSE	ASR	Tue, Oct 23, 2012	98.43	101.48	97.36	100.83
3033	NYSE	ASR	Mon, Oct 22, 2012	99.34	99.71	98.32	98.37
3032	NYSE	ASR	Fri, Oct 19, 2012	100.53	100.53	98.58	98.88
3031	NYSE	ASR	Thu, Oct 18, 2012	96.37	100.82	96.08	99.90
3030	NYSE	ASR	Wed, Oct 17, 2012	93.35	97.12	93.35	96.92
3029	NYSE	ASR	Tue, Oct 16, 2012	93.27	94.51	93.27	93.79
3028	NYSE	ASR	Mon, Oct 15, 2012	90.92	93.40	90.89	93.40
3027	NYSE	ASR	Fri, Oct 12, 2012	90.96	91.11	90.55	90.83
3026	NYSE	ASR	Thu, Oct 11, 2012	90.69	91.53	90.26	90.47
3025	NYSE	ASR	Wed, Oct 10, 2012	90.18	91.14	90.14	91.00
3024	NYSE	ASR	Tue, Oct 9, 2012	91.36	91.36	89.58	90.66
3023	NYSE	ASR	Mon, Oct 8, 2012	92.56	92.82	89.68	91.48
3022	NYSE	ASR	Fri, Oct 5, 2012	94.22	94.74	92.96	93.06
3021	NYSE	ASR	Thu, Oct 4, 2012	89.77	94.06	89.77	93.40
3020	NYSE	ASR	Wed, Oct 3, 2012	89.56	90.07	88.94	89.53
3019	NYSE	ASR	Tue, Oct 2, 2012	91.34	91.34	89.53	89.90
3018	NYSE	ASR	Mon, Oct 1, 2012	88.27	90.67	88.27	90.67
3017	NYSE	ASR	Fri, Sep 28, 2012	87.24	88.84	86.86	88.60
3016	NYSE	ASR	Thu, Sep 27, 2012	86.89	88.83	86.26	87.91
3015	NYSE	ASR	Wed, Sep 26, 2012	85.25	86.76	85.11	86.71
3014	NYSE	ASR	Tue, Sep 25, 2012	84.72	86.44	84.72	86.16
3013	NYSE	ASR	Mon, Sep 24, 2012	84.44	84.86	84.15	84.75
3012	NYSE	ASR	Fri, Sep 21, 2012	86.34	86.35	84.72	85.01
3011	NYSE	ASR	Thu, Sep 20, 2012	86.61	87.29	85.26	85.63
3010	NYSE	ASR	Wed, Sep 19, 2012	87.30	88.02	86.77	87.60
3009	NYSE	ASR	Tue, Sep 18, 2012	87.60	88.27	87.38	87.40
3008	NYSE	ASR	Mon, Sep 17, 2012	87.53	88.74	87.46	88.12
3007	NYSE	ASR	Fri, Sep 14, 2012	87.86	89.05	87.65	88.07
3006	NYSE	ASR	Thu, Sep 13, 2012	86.43	88.32	85.74	87.65
3005	NYSE	ASR	Wed, Sep 12, 2012	86.78	87.07	86.53	86.89
3004	NYSE	ASR	Tue, Sep 11, 2012	87.19	87.57	86.83	87.10
3003	NYSE	ASR	Mon, Sep 10, 2012	86.76	87.84	86.38	86.70
3002	NYSE	ASR	Fri, Sep 7, 2012	87.12	87.52	86.95	87.33
3001	NYSE	ASR	Thu, Sep 6, 2012	85.89	87.14	85.56	86.68
3000	NYSE	ASR	Wed, Sep 5, 2012	85.34	85.96	85.30	85.62
2999	NYSE	ASR	Tue, Sep 4, 2012	84.42	85.44	82.48	84.87
2998	NYSE	ASR	Fri, Aug 31, 2012	83.73	84.91	83.61	83.98
2997	NYSE	ASR	Thu, Aug 30, 2012	84.03	84.25	82.94	83.87
2996	NYSE	ASR	Wed, Aug 29, 2012	84.61	84.78	83.52	84.44
2995	NYSE	ASR	Tue, Aug 28, 2012	84.04	84.81	83.20	84.50
2994	NYSE	ASR	Mon, Aug 27, 2012	85.17	85.18	84.19	84.19
2993	NYSE	ASR	Fri, Aug 24, 2012	85.37	85.85	84.79	85.36
2992	NYSE	ASR	Thu, Aug 23, 2012	86.19	86.19	85.10	85.85
2991	NYSE	ASR	Wed, Aug 22, 2012	84.65	86.00	84.61	85.69
2990	NYSE	ASR	Tue, Aug 21, 2012	86.42	86.76	84.69	85.13
2989	NYSE	ASR	Mon, Aug 20, 2012	84.73	86.07	84.73	85.68
2988	NYSE	ASR	Fri, Aug 17, 2012	85.64	86.20	84.23	84.30
2987	NYSE	ASR	Thu, Aug 16, 2012	89.11	89.11	85.24	85.56
2986	NYSE	ASR	Wed, Aug 15, 2012	89.29	90.02	87.00	89.47
2985	NYSE	ASR	Tue, Aug 14, 2012	85.46	90.31	85.11	89.65
2984	NYSE	ASR	Mon, Aug 13, 2012	87.61	88.15	85.46	85.79
2983	NYSE	ASR	Fri, Aug 10, 2012	87.97	88.48	87.40	87.69
2982	NYSE	ASR	Thu, Aug 9, 2012	87.75	89.16	87.30	87.75
2981	NYSE	ASR	Wed, Aug 8, 2012	87.65	88.82	87.26	88.02
2980	NYSE	ASR	Tue, Aug 7, 2012	87.61	88.32	87.05	87.23
2979	NYSE	ASR	Mon, Aug 6, 2012	89.06	89.68	87.40	87.57
2978	NYSE	ASR	Fri, Aug 3, 2012	88.64	89.10	86.99	88.68
2977	NYSE	ASR	Thu, Aug 2, 2012	87.58	88.94	86.94	87.49
2976	NYSE	ASR	Wed, Aug 1, 2012	90.09	90.22	87.76	88.04
2975	NYSE	ASR	Tue, Jul 31, 2012	90.61	92.28	88.86	89.11
2974	NYSE	ASR	Mon, Jul 30, 2012	89.19	91.83	88.46	91.10
2973	NYSE	ASR	Fri, Jul 27, 2012	87.93	89.82	87.93	89.20
2972	NYSE	ASR	Thu, Jul 26, 2012	88.20	88.52	86.92	87.35
2971	NYSE	ASR	Wed, Jul 25, 2012	84.93	87.30	84.93	86.47
2970	NYSE	ASR	Tue, Jul 24, 2012	83.76	85.53	82.79	85.33
2969	NYSE	ASR	Mon, Jul 23, 2012	84.16	84.30	81.66	83.20
2968	NYSE	ASR	Fri, Jul 20, 2012	85.04	85.98	83.39	85.31
2967	NYSE	ASR	Thu, Jul 19, 2012	79.89	86.01	79.89	85.70
2966	NYSE	ASR	Wed, Jul 18, 2012	79.00	80.44	78.85	79.47
2965	NYSE	ASR	Tue, Jul 17, 2012	78.56	79.67	77.62	79.18
2964	NYSE	ASR	Mon, Jul 16, 2012	78.28	78.52	77.29	78.21
2963	NYSE	ASR	Fri, Jul 13, 2012	77.33	78.11	76.98	78.02
2962	NYSE	ASR	Thu, Jul 12, 2012	77.86	78.01	76.12	77.48
2961	NYSE	ASR	Wed, Jul 11, 2012	78.09	78.29	77.39	77.95
2960	NYSE	ASR	Tue, Jul 10, 2012	78.03	78.19	77.36	77.84
2959	NYSE	ASR	Mon, Jul 9, 2012	78.49	79.27	77.59	77.63
2958	NYSE	ASR	Fri, Jul 6, 2012	78.10	78.31	76.75	78.10
2957	NYSE	ASR	Thu, Jul 5, 2012	78.08	78.77	77.84	78.14
2956	NYSE	ASR	Tue, Jul 3, 2012	78.88	79.08	78.06	78.76
2955	NYSE	ASR	Mon, Jul 2, 2012	78.46	79.51	78.19	79.03
2954	NYSE	ASR	Fri, Jun 29, 2012	79.39	81.16	77.97	78.07
2953	NYSE	ASR	Thu, Jun 28, 2012	77.21	79.37	76.77	79.22
2952	NYSE	ASR	Wed, Jun 27, 2012	75.76	77.91	74.98	77.00
2951	NYSE	ASR	Tue, Jun 26, 2012	74.63	76.90	73.76	75.74
2950	NYSE	ASR	Mon, Jun 25, 2012	73.54	74.50	73.41	74.37
2949	NYSE	ASR	Fri, Jun 22, 2012	73.08	74.05	72.51	73.94
2948	NYSE	ASR	Thu, Jun 21, 2012	73.37	74.10	72.48	72.69
2947	NYSE	ASR	Wed, Jun 20, 2012	72.44	74.47	71.77	73.53
2946	NYSE	ASR	Tue, Jun 19, 2012	68.08	72.42	68.08	72.34
2945	NYSE	ASR	Mon, Jun 18, 2012	68.55	68.63	67.75	68.53
2944	NYSE	ASR	Fri, Jun 15, 2012	68.26	69.68	67.91	68.52
2943	NYSE	ASR	Thu, Jun 14, 2012	68.71	69.76	68.43	68.52
2942	NYSE	ASR	Wed, Jun 13, 2012	68.23	69.18	68.17	68.89
2941	NYSE	ASR	Tue, Jun 12, 2012	69.39	69.72	68.23	68.35
2940	NYSE	ASR	Mon, Jun 11, 2012	70.53	71.41	68.92	68.99
2939	NYSE	ASR	Fri, Jun 8, 2012	70.33	70.85	69.82	70.25
2938	NYSE	ASR	Thu, Jun 7, 2012	71.51	72.84	70.60	70.77
2937	NYSE	ASR	Wed, Jun 6, 2012	71.46	71.85	70.41	70.99
2936	NYSE	ASR	Tue, Jun 5, 2012	70.98	71.57	69.92	71.19
2935	NYSE	ASR	Mon, Jun 4, 2012	72.22	72.53	70.62	70.92
2934	NYSE	ASR	Fri, Jun 1, 2012	71.00	72.27	71.00	72.27
2933	NYSE	ASR	Thu, May 31, 2012	72.47	72.52	71.01	71.62
2932	NYSE	ASR	Wed, May 30, 2012	71.18	72.56	70.87	72.37
2931	NYSE	ASR	Tue, May 29, 2012	72.12	72.12	71.00	71.38
2930	NYSE	ASR	Fri, May 25, 2012	70.25	71.31	70.25	71.20
2929	NYSE	ASR	Thu, May 24, 2012	70.98	71.28	69.26	70.52
2928	NYSE	ASR	Wed, May 23, 2012	71.11	71.18	69.91	71.12
2927	NYSE	ASR	Tue, May 22, 2012	71.66	71.82	70.98	71.39
2926	NYSE	ASR	Mon, May 21, 2012	69.87	71.42	68.87	71.24
2925	NYSE	ASR	Fri, May 18, 2012	71.41	71.75	69.32	69.62
2924	NYSE	ASR	Thu, May 17, 2012	72.44	73.34	70.62	70.79
2923	NYSE	ASR	Wed, May 16, 2012	75.68	75.68	70.02	72.24
2922	NYSE	ASR	Tue, May 15, 2012	74.87	75.89	74.41	75.08
2921	NYSE	ASR	Mon, May 14, 2012	74.78	75.86	72.80	75.29
2920	NYSE	ASR	Fri, May 11, 2012	78.48	78.94	77.34	77.45
2919	NYSE	ASR	Thu, May 10, 2012	78.96	79.08	77.01	78.58
2918	NYSE	ASR	Wed, May 9, 2012	78.21	78.76	77.37	77.98
2917	NYSE	ASR	Tue, May 8, 2012	79.45	79.45	77.99	79.30
2916	NYSE	ASR	Mon, May 7, 2012	78.92	80.15	77.95	79.42
2915	NYSE	ASR	Fri, May 4, 2012	80.68	80.68	79.08	79.12
2914	NYSE	ASR	Thu, May 3, 2012	82.08	82.26	80.25	80.72
2913	NYSE	ASR	Wed, May 2, 2012	82.35	82.63	80.87	81.93
2912	NYSE	ASR	Tue, May 1, 2012	82.38	83.53	82.06	82.25
2911	NYSE	ASR	Mon, Apr 30, 2012	81.41	82.01	80.40	81.91
2910	NYSE	ASR	Fri, Apr 27, 2012	78.19	82.32	77.41	81.43
2909	NYSE	ASR	Thu, Apr 26, 2012	77.38	78.38	77.09	78.05
2908	NYSE	ASR	Wed, Apr 25, 2012	77.91	78.87	76.43	77.58
2907	NYSE	ASR	Tue, Apr 24, 2012	76.47	78.03	76.47	76.88
2906	NYSE	ASR	Mon, Apr 23, 2012	75.90	76.11	74.47	75.84
2905	NYSE	ASR	Fri, Apr 20, 2012	76.09	76.70	75.25	76.43
2904	NYSE	ASR	Thu, Apr 19, 2012	75.46	75.76	74.98	75.44
2903	NYSE	ASR	Wed, Apr 18, 2012	74.68	76.08	74.56	75.11
2902	NYSE	ASR	Tue, Apr 17, 2012	74.02	75.16	73.89	74.55
2901	NYSE	ASR	Mon, Apr 16, 2012	73.64	74.04	73.18	73.88
2900	NYSE	ASR	Fri, Apr 13, 2012	73.96	73.96	72.43	73.24
2899	NYSE	ASR	Thu, Apr 12, 2012	72.31	74.16	72.31	73.74
2898	NYSE	ASR	Wed, Apr 11, 2012	71.53	72.26	71.23	71.83
2897	NYSE	ASR	Tue, Apr 10, 2012	71.81	72.08	70.69	70.83
2896	NYSE	ASR	Mon, Apr 9, 2012	71.91	72.06	71.65	71.97
2895	NYSE	ASR	Thu, Apr 5, 2012	71.67	72.68	71.52	72.50
2894	NYSE	ASR	Wed, Apr 4, 2012	71.57	72.45	71.35	71.87
2893	NYSE	ASR	Tue, Apr 3, 2012	71.16	72.16	70.84	72.16
2892	NYSE	ASR	Mon, Apr 2, 2012	68.74	71.21	68.58	70.80
2891	NYSE	ASR	Fri, Mar 30, 2012	69.86	69.86	68.38	68.52
2890	NYSE	ASR	Thu, Mar 29, 2012	69.19	69.48	68.56	69.18
2889	NYSE	ASR	Wed, Mar 28, 2012	70.77	71.00	68.94	69.34
2888	NYSE	ASR	Tue, Mar 27, 2012	71.44	72.13	70.31	70.44
2887	NYSE	ASR	Mon, Mar 26, 2012	71.51	71.92	71.04	71.76
2886	NYSE	ASR	Fri, Mar 23, 2012	69.18	71.07	68.84	70.86
2885	NYSE	ASR	Thu, Mar 22, 2012	69.95	70.07	68.63	68.75
2884	NYSE	ASR	Wed, Mar 21, 2012	71.04	71.04	69.94	70.07
2883	NYSE	ASR	Tue, Mar 20, 2012	70.00	70.84	69.85	70.69
2882	NYSE	ASR	Mon, Mar 19, 2012	70.16	72.10	69.78	70.50
2881	NYSE	ASR	Fri, Mar 16, 2012	70.27	70.27	69.47	70.00
2880	NYSE	ASR	Thu, Mar 15, 2012	69.22	69.98	69.22	69.87
2879	NYSE	ASR	Wed, Mar 14, 2012	69.78	70.03	69.06	69.39
2878	NYSE	ASR	Tue, Mar 13, 2012	69.69	70.17	69.21	69.48
2877	NYSE	ASR	Mon, Mar 12, 2012	70.23	70.23	68.77	69.30
2876	NYSE	ASR	Fri, Mar 9, 2012	71.59	71.59	69.64	69.88
2875	NYSE	ASR	Thu, Mar 8, 2012	70.56	71.69	70.15	71.15
2874	NYSE	ASR	Wed, Mar 7, 2012	70.31	70.31	69.33	69.91
2873	NYSE	ASR	Tue, Mar 6, 2012	70.60	70.69	69.43	69.99
2872	NYSE	ASR	Mon, Mar 5, 2012	70.43	72.73	70.28	71.05
2871	NYSE	ASR	Fri, Mar 2, 2012	69.39	70.51	69.21	70.24
2870	NYSE	ASR	Thu, Mar 1, 2012	69.33	69.96	69.06	69.30
2869	NYSE	ASR	Wed, Feb 29, 2012	69.72	70.05	68.83	68.83
2868	NYSE	ASR	Tue, Feb 28, 2012	70.27	70.27	68.40	69.26
2867	NYSE	ASR	Mon, Feb 27, 2012	68.01	72.50	68.01	69.94
2866	NYSE	ASR	Fri, Feb 24, 2012	68.31	68.96	67.99	68.16
2865	NYSE	ASR	Thu, Feb 23, 2012	68.04	68.29	67.61	67.90
2864	NYSE	ASR	Wed, Feb 22, 2012	68.32	68.37	67.69	67.98
2863	NYSE	ASR	Tue, Feb 21, 2012	68.41	68.94	67.01	68.42
2862	NYSE	ASR	Fri, Feb 17, 2012	68.16	68.33	67.61	68.00
2861	NYSE	ASR	Thu, Feb 16, 2012	67.78	67.82	66.99	67.78
2860	NYSE	ASR	Wed, Feb 15, 2012	67.41	68.34	67.06	67.51
2859	NYSE	ASR	Tue, Feb 14, 2012	67.19	67.72	66.78	67.43
2858	NYSE	ASR	Mon, Feb 13, 2012	67.67	67.88	67.29	67.66
2857	NYSE	ASR	Fri, Feb 10, 2012	66.82	67.64	66.48	66.99
2856	NYSE	ASR	Thu, Feb 9, 2012	68.14	68.14	66.77	67.33
2855	NYSE	ASR	Wed, Feb 8, 2012	67.79	68.52	67.41	67.69
2854	NYSE	ASR	Tue, Feb 7, 2012	67.92	67.92	66.50	67.35
2853	NYSE	ASR	Mon, Feb 6, 2012	66.69	68.27	65.57	67.78
2852	NYSE	ASR	Fri, Feb 3, 2012	66.97	67.82	66.48	66.87
2851	NYSE	ASR	Thu, Feb 2, 2012	68.30	69.35	66.29	66.50
2850	NYSE	ASR	Wed, Feb 1, 2012	66.21	68.32	66.21	68.05
2849	NYSE	ASR	Tue, Jan 31, 2012	66.00	66.09	64.95	65.87
2848	NYSE	ASR	Mon, Jan 30, 2012	65.02	65.36	64.69	65.31
2847	NYSE	ASR	Fri, Jan 27, 2012	65.46	65.67	65.10	65.50
2846	NYSE	ASR	Thu, Jan 26, 2012	65.59	66.32	64.66	65.45
2845	NYSE	ASR	Wed, Jan 25, 2012	64.64	65.43	64.25	65.09
2844	NYSE	ASR	Tue, Jan 24, 2012	64.23	64.80	63.55	64.29
2843	NYSE	ASR	Mon, Jan 23, 2012	63.88	64.74	63.47	64.28
2842	NYSE	ASR	Fri, Jan 20, 2012	63.81	64.83	63.63	64.01
2841	NYSE	ASR	Thu, Jan 19, 2012	63.46	63.71	62.58	63.61
2840	NYSE	ASR	Wed, Jan 18, 2012	61.66	63.12	61.65	62.90
2839	NYSE	ASR	Tue, Jan 17, 2012	60.61	62.61	60.49	61.65
2838	NYSE	ASR	Fri, Jan 13, 2012	60.94	61.04	59.07	59.94
2837	NYSE	ASR	Thu, Jan 12, 2012	59.39	61.40	59.32	61.35
2836	NYSE	ASR	Wed, Jan 11, 2012	59.00	59.08	57.88	59.02
2835	NYSE	ASR	Tue, Jan 10, 2012	59.37	59.83	58.78	58.95
2834	NYSE	ASR	Mon, Jan 9, 2012	58.95	58.98	58.31	58.69
2833	NYSE	ASR	Fri, Jan 6, 2012	58.01	58.77	58.01	58.60
2832	NYSE	ASR	Thu, Jan 5, 2012	58.88	58.88	56.86	57.87
2831	NYSE	ASR	Wed, Jan 4, 2012	56.89	58.69	56.89	58.54
2830	NYSE	ASR	Tue, Jan 3, 2012	57.28	57.64	56.88	57.03
2829	NYSE	ASR	Fri, Dec 30, 2011	55.30	56.56	55.14	55.94
2828	NYSE	ASR	Thu, Dec 29, 2011	55.43	55.47	54.91	55.01
2827	NYSE	ASR	Wed, Dec 28, 2011	55.74	56.04	54.97	55.00
2826	NYSE	ASR	Tue, Dec 27, 2011	55.02	55.77	54.81	55.67
2825	NYSE	ASR	Fri, Dec 23, 2011	55.82	55.82	54.39	54.78
2824	NYSE	ASR	Thu, Dec 22, 2011	55.52	55.89	55.37	55.44
2823	NYSE	ASR	Wed, Dec 21, 2011	54.16	55.47	53.74	55.03
2822	NYSE	ASR	Tue, Dec 20, 2011	54.02	54.84	54.02	54.49
2821	NYSE	ASR	Mon, Dec 19, 2011	54.38	54.38	53.18	53.55
2820	NYSE	ASR	Fri, Dec 16, 2011	54.58	54.71	53.76	53.97
2819	NYSE	ASR	Thu, Dec 15, 2011	53.94	54.52	53.35	53.83
2818	NYSE	ASR	Wed, Dec 14, 2011	53.41	53.91	52.51	53.64
2817	NYSE	ASR	Tue, Dec 13, 2011	56.39	56.47	53.56	53.87
2816	NYSE	ASR	Mon, Dec 12, 2011	55.55	55.79	54.91	55.69
2815	NYSE	ASR	Fri, Dec 9, 2011	57.12	57.13	56.63	56.63
2814	NYSE	ASR	Thu, Dec 8, 2011	57.46	57.46	56.41	56.74
2813	NYSE	ASR	Wed, Dec 7, 2011	58.24	58.63	57.68	57.80
2812	NYSE	ASR	Tue, Dec 6, 2011	58.80	58.93	58.29	58.50
2811	NYSE	ASR	Mon, Dec 5, 2011	58.76	58.84	57.10	58.57
2810	NYSE	ASR	Fri, Dec 2, 2011	57.66	58.04	56.50	57.63
2809	NYSE	ASR	Thu, Dec 1, 2011	56.07	57.63	56.07	57.16
2808	NYSE	ASR	Wed, Nov 30, 2011	55.60	57.09	55.48	56.37
2807	NYSE	ASR	Tue, Nov 29, 2011	54.00	54.91	53.10	54.55
2806	NYSE	ASR	Mon, Nov 28, 2011	53.11	54.28	52.66	54.11
2805	NYSE	ASR	Fri, Nov 25, 2011	52.38	52.38	51.68	52.03
2804	NYSE	ASR	Wed, Nov 23, 2011	52.79	52.84	52.00	52.62
2803	NYSE	ASR	Tue, Nov 22, 2011	52.80	53.44	52.00	53.26
2802	NYSE	ASR	Mon, Nov 21, 2011	52.64	53.02	51.87	52.71
2801	NYSE	ASR	Fri, Nov 18, 2011	52.55	54.22	51.92	53.97
2800	NYSE	ASR	Thu, Nov 17, 2011	52.93	53.01	52.20	52.37
2799	NYSE	ASR	Wed, Nov 16, 2011	52.96	54.05	52.81	53.23
2798	NYSE	ASR	Tue, Nov 15, 2011	54.33	54.46	53.72	54.06
2797	NYSE	ASR	Mon, Nov 14, 2011	54.45	55.14	54.37	55.05
2796	NYSE	ASR	Fri, Nov 11, 2011	53.79	55.15	53.49	54.85
2795	NYSE	ASR	Thu, Nov 10, 2011	55.22	55.22	52.59	52.87
2794	NYSE	ASR	Wed, Nov 9, 2011	55.28	55.80	53.97	54.41
2793	NYSE	ASR	Tue, Nov 8, 2011	57.02	57.04	54.11	56.03
2792	NYSE	ASR	Mon, Nov 7, 2011	55.81	57.09	55.81	56.87
2791	NYSE	ASR	Fri, Nov 4, 2011	56.39	57.43	56.11	56.34
2790	NYSE	ASR	Thu, Nov 3, 2011	54.68	57.41	53.53	57.14
2789	NYSE	ASR	Wed, Nov 2, 2011	55.76	55.76	53.24	54.10
2788	NYSE	ASR	Tue, Nov 1, 2011	56.61	57.05	54.98	55.51
2787	NYSE	ASR	Mon, Oct 31, 2011	56.09	57.74	55.94	57.60
2786	NYSE	ASR	Fri, Oct 28, 2011	58.02	58.14	56.15	57.03
2785	NYSE	ASR	Thu, Oct 27, 2011	57.13	58.25	56.76	57.76
2784	NYSE	ASR	Wed, Oct 26, 2011	57.40	57.46	55.21	55.32
2783	NYSE	ASR	Tue, Oct 25, 2011	58.23	59.07	56.37	56.37
2782	NYSE	ASR	Mon, Oct 24, 2011	56.37	58.49	55.59	58.27
2781	NYSE	ASR	Fri, Oct 21, 2011	55.59	56.69	55.50	56.38
2780	NYSE	ASR	Thu, Oct 20, 2011	55.90	56.01	53.82	54.93
2779	NYSE	ASR	Wed, Oct 19, 2011	55.44	56.33	55.35	55.65
2778	NYSE	ASR	Tue, Oct 18, 2011	55.78	56.91	55.46	55.63
2777	NYSE	ASR	Mon, Oct 17, 2011	55.97	56.01	55.21	55.60
2776	NYSE	ASR	Fri, Oct 14, 2011	56.85	56.85	56.03	56.17
2775	NYSE	ASR	Thu, Oct 13, 2011	54.86	56.14	54.86	56.01
2774	NYSE	ASR	Wed, Oct 12, 2011	55.75	56.45	55.32	55.92
2773	NYSE	ASR	Tue, Oct 11, 2011	54.27	55.96	54.27	55.29
2772	NYSE	ASR	Mon, Oct 10, 2011	54.02	55.37	53.59	55.28
2771	NYSE	ASR	Fri, Oct 7, 2011	55.72	55.90	53.45	53.61
2770	NYSE	ASR	Thu, Oct 6, 2011	53.75	55.58	53.11	55.28
2769	NYSE	ASR	Wed, Oct 5, 2011	52.25	54.11	51.62	53.96
2768	NYSE	ASR	Tue, Oct 4, 2011	48.62	52.32	47.79	52.27
2767	NYSE	ASR	Mon, Oct 3, 2011	49.22	49.84	48.55	48.94
2766	NYSE	ASR	Fri, Sep 30, 2011	51.01	51.05	49.15	49.72
2765	NYSE	ASR	Thu, Sep 29, 2011	53.22	53.47	51.24	51.94
2764	NYSE	ASR	Wed, Sep 28, 2011	51.07	52.15	50.95	52.11
2763	NYSE	ASR	Tue, Sep 27, 2011	51.46	52.12	50.67	50.91
2762	NYSE	ASR	Mon, Sep 26, 2011	50.06	50.46	48.83	50.36
2761	NYSE	ASR	Fri, Sep 23, 2011	48.90	49.90	48.19	49.56
2760	NYSE	ASR	Thu, Sep 22, 2011	50.00	51.01	48.26	48.85
2759	NYSE	ASR	Wed, Sep 21, 2011	53.27	53.27	50.80	50.98
2758	NYSE	ASR	Tue, Sep 20, 2011	53.81	54.35	53.18	53.72
2757	NYSE	ASR	Mon, Sep 19, 2011	53.00	53.66	52.80	53.39
2756	NYSE	ASR	Fri, Sep 16, 2011	55.20	55.99	54.09	54.16
2755	NYSE	ASR	Thu, Sep 15, 2011	55.23	55.48	53.94	55.03
2754	NYSE	ASR	Wed, Sep 14, 2011	54.17	55.24	53.41	54.92
2753	NYSE	ASR	Tue, Sep 13, 2011	53.86	54.22	53.33	53.91
2752	NYSE	ASR	Mon, Sep 12, 2011	53.43	54.29	52.15	53.80
2751	NYSE	ASR	Fri, Sep 9, 2011	54.61	55.43	53.62	53.90
2750	NYSE	ASR	Thu, Sep 8, 2011	56.52	56.97	55.58	55.71
2749	NYSE	ASR	Wed, Sep 7, 2011	56.00	57.06	55.79	56.91
2748	NYSE	ASR	Tue, Sep 6, 2011	54.05	55.12	53.48	54.95
2747	NYSE	ASR	Fri, Sep 2, 2011	56.66	57.12	55.16	55.87
2746	NYSE	ASR	Thu, Sep 1, 2011	57.96	58.55	56.95	57.55
2745	NYSE	ASR	Wed, Aug 31, 2011	56.55	59.23	55.30	57.50
2744	NYSE	ASR	Tue, Aug 30, 2011	55.56	56.24	55.48	56.20
2743	NYSE	ASR	Mon, Aug 29, 2011	54.97	55.86	54.32	55.77
2742	NYSE	ASR	Fri, Aug 26, 2011	53.47	54.17	51.89	53.66
2741	NYSE	ASR	Thu, Aug 25, 2011	54.52	54.54	53.20	53.45
2740	NYSE	ASR	Wed, Aug 24, 2011	55.19	55.41	54.09	54.53
2739	NYSE	ASR	Tue, Aug 23, 2011	52.86	55.57	52.66	55.42
2738	NYSE	ASR	Mon, Aug 22, 2011	53.71	53.94	52.36	52.48
2737	NYSE	ASR	Fri, Aug 19, 2011	52.72	54.48	51.93	52.34
2736	NYSE	ASR	Thu, Aug 18, 2011	54.24	54.36	51.98	53.17
2735	NYSE	ASR	Wed, Aug 17, 2011	54.40	55.76	54.40	55.47
2734	NYSE	ASR	Tue, Aug 16, 2011	54.93	55.62	53.96	54.31
2733	NYSE	ASR	Mon, Aug 15, 2011	55.99	56.11	55.25	55.61
2732	NYSE	ASR	Fri, Aug 12, 2011	54.31	55.83	54.31	55.25
2731	NYSE	ASR	Thu, Aug 11, 2011	51.83	54.76	51.10	53.72
2730	NYSE	ASR	Wed, Aug 10, 2011	52.98	53.56	50.29	51.82
2729	NYSE	ASR	Tue, Aug 9, 2011	51.05	53.91	49.66	53.90
2728	NYSE	ASR	Mon, Aug 8, 2011	53.21	56.53	50.66	50.66
2727	NYSE	ASR	Fri, Aug 5, 2011	54.03	55.85	52.32	54.72
2726	NYSE	ASR	Thu, Aug 4, 2011	56.46	56.69	53.61	53.73
2725	NYSE	ASR	Wed, Aug 3, 2011	56.96	57.16	55.51	56.95
2724	NYSE	ASR	Tue, Aug 2, 2011	58.35	58.61	56.88	57.15
2723	NYSE	ASR	Mon, Aug 1, 2011	59.89	59.95	58.72	58.82
2722	NYSE	ASR	Fri, Jul 29, 2011	59.29	59.71	58.89	59.62
2721	NYSE	ASR	Thu, Jul 28, 2011	59.68	59.70	59.24	59.52
2720	NYSE	ASR	Wed, Jul 27, 2011	59.15	59.88	58.85	59.27
2719	NYSE	ASR	Tue, Jul 26, 2011	58.77	59.55	58.68	59.01
2718	NYSE	ASR	Mon, Jul 25, 2011	58.23	58.75	57.74	58.49
2717	NYSE	ASR	Fri, Jul 22, 2011	58.75	58.75	58.12	58.30
2716	NYSE	ASR	Thu, Jul 21, 2011	59.00	59.18	58.46	58.69
2715	NYSE	ASR	Wed, Jul 20, 2011	58.82	58.82	57.84	58.50
2714	NYSE	ASR	Tue, Jul 19, 2011	60.16	60.28	58.77	58.98
2713	NYSE	ASR	Mon, Jul 18, 2011	59.14	59.68	59.09	59.57
2712	NYSE	ASR	Fri, Jul 15, 2011	58.52	59.34	58.43	59.09
2711	NYSE	ASR	Thu, Jul 14, 2011	59.06	59.22	58.19	58.38
2710	NYSE	ASR	Wed, Jul 13, 2011	58.81	59.69	58.51	58.72
2709	NYSE	ASR	Tue, Jul 12, 2011	58.68	59.04	58.29	58.52
2708	NYSE	ASR	Mon, Jul 11, 2011	59.50	59.50	58.51	58.72
2707	NYSE	ASR	Fri, Jul 8, 2011	59.20	60.54	59.17	59.67
2706	NYSE	ASR	Thu, Jul 7, 2011	59.65	59.65	59.30	59.49
2705	NYSE	ASR	Wed, Jul 6, 2011	59.44	59.54	59.12	59.18
2704	NYSE	ASR	Tue, Jul 5, 2011	59.41	59.41	58.90	59.27
2703	NYSE	ASR	Fri, Jul 1, 2011	59.24	59.57	59.04	59.35
2702	NYSE	ASR	Thu, Jun 30, 2011	58.56	59.29	58.52	58.94
2701	NYSE	ASR	Wed, Jun 29, 2011	58.83	58.83	58.32	58.46
2700	NYSE	ASR	Tue, Jun 28, 2011	57.85	58.45	57.77	58.19
2699	NYSE	ASR	Mon, Jun 27, 2011	57.28	58.24	57.18	57.72
2698	NYSE	ASR	Fri, Jun 24, 2011	57.06	57.79	56.37	57.24
2697	NYSE	ASR	Thu, Jun 23, 2011	57.23	57.42	55.86	56.73
2696	NYSE	ASR	Wed, Jun 22, 2011	58.49	58.77	57.42	57.75
2695	NYSE	ASR	Tue, Jun 21, 2011	59.85	60.22	59.75	59.89
2694	NYSE	ASR	Mon, Jun 20, 2011	59.80	59.91	59.26	59.66
2693	NYSE	ASR	Fri, Jun 17, 2011	60.25	60.36	59.50	59.92
2692	NYSE	ASR	Thu, Jun 16, 2011	59.70	59.84	59.18	59.63
2691	NYSE	ASR	Wed, Jun 15, 2011	59.52	59.99	59.37	59.76
2690	NYSE	ASR	Tue, Jun 14, 2011	60.17	60.91	59.86	60.25
2689	NYSE	ASR	Mon, Jun 13, 2011	59.13	59.79	59.13	59.44
2688	NYSE	ASR	Fri, Jun 10, 2011	60.36	60.36	58.89	59.23
2687	NYSE	ASR	Thu, Jun 9, 2011	60.75	60.75	60.09	60.46
2686	NYSE	ASR	Wed, Jun 8, 2011	60.94	61.01	60.17	60.40
2685	NYSE	ASR	Tue, Jun 7, 2011	61.23	61.38	60.66	61.03
2684	NYSE	ASR	Mon, Jun 6, 2011	60.93	61.50	60.03	60.58
2683	NYSE	ASR	Fri, Jun 3, 2011	59.89	60.88	59.07	60.72
2682	NYSE	ASR	Thu, Jun 2, 2011	59.40	60.69	59.16	60.30
2681	NYSE	ASR	Wed, Jun 1, 2011	60.61	60.61	59.01	59.12
2680	NYSE	ASR	Tue, May 31, 2011	61.45	61.45	60.11	60.11
2679	NYSE	ASR	Fri, May 27, 2011	60.43	60.84	59.95	60.60
2678	NYSE	ASR	Thu, May 26, 2011	59.54	60.14	59.39	59.97
2677	NYSE	ASR	Wed, May 25, 2011	60.16	60.77	59.31	59.63
2676	NYSE	ASR	Tue, May 24, 2011	58.94	60.59	58.94	60.40
2675	NYSE	ASR	Mon, May 23, 2011	56.36	60.00	56.36	59.00
2674	NYSE	ASR	Fri, May 20, 2011	57.62	57.62	56.90	57.05
2673	NYSE	ASR	Thu, May 19, 2011	58.08	58.08	57.33	57.60
2672	NYSE	ASR	Wed, May 18, 2011	58.21	58.49	57.60	57.67
2671	NYSE	ASR	Tue, May 17, 2011	56.51	58.17	56.34	58.03
2670	NYSE	ASR	Mon, May 16, 2011	57.47	58.30	57.09	57.45
2669	NYSE	ASR	Fri, May 13, 2011	59.89	60.14	57.62	57.98
2668	NYSE	ASR	Thu, May 12, 2011	59.69	60.63	58.86	59.72
2667	NYSE	ASR	Wed, May 11, 2011	62.21	63.43	61.75	61.97
2666	NYSE	ASR	Tue, May 10, 2011	60.99	62.68	60.99	62.21
2665	NYSE	ASR	Mon, May 9, 2011	59.59	61.11	59.59	60.61
2664	NYSE	ASR	Fri, May 6, 2011	59.31	59.78	59.20	59.36
2663	NYSE	ASR	Thu, May 5, 2011	58.57	59.19	58.43	58.53
2662	NYSE	ASR	Wed, May 4, 2011	59.40	59.57	58.54	58.88
2661	NYSE	ASR	Tue, May 3, 2011	59.00	59.40	57.92	59.20
2660	NYSE	ASR	Mon, May 2, 2011	59.22	60.28	59.02	59.12
2659	NYSE	ASR	Fri, Apr 29, 2011	59.26	59.58	58.35	59.16
2658	NYSE	ASR	Thu, Apr 28, 2011	58.36	59.00	57.69	58.91
2657	NYSE	ASR	Wed, Apr 27, 2011	58.15	58.42	56.86	58.13
2656	NYSE	ASR	Tue, Apr 26, 2011	58.92	58.92	57.51	58.19
2655	NYSE	ASR	Mon, Apr 25, 2011	58.65	58.82	58.28	58.38
2654	NYSE	ASR	Thu, Apr 21, 2011	58.85	59.01	58.18	58.26
2653	NYSE	ASR	Wed, Apr 20, 2011	58.00	59.00	57.78	58.28
2652	NYSE	ASR	Tue, Apr 19, 2011	56.74	57.20	56.30	57.08
2651	NYSE	ASR	Mon, Apr 18, 2011	56.34	56.83	55.58	56.41
2650	NYSE	ASR	Fri, Apr 15, 2011	56.74	57.23	56.10	57.12
2649	NYSE	ASR	Thu, Apr 14, 2011	56.58	57.21	56.32	56.85
2648	NYSE	ASR	Wed, Apr 13, 2011	57.98	57.99	56.25	56.71
2647	NYSE	ASR	Tue, Apr 12, 2011	57.65	58.31	56.97	57.34
2646	NYSE	ASR	Mon, Apr 11, 2011	56.88	58.11	55.55	58.04
2645	NYSE	ASR	Fri, Apr 8, 2011	57.25	57.26	56.87	57.04
2644	NYSE	ASR	Thu, Apr 7, 2011	58.00	58.34	57.10	57.19
2643	NYSE	ASR	Wed, Apr 6, 2011	59.22	59.22	57.86	57.91
2642	NYSE	ASR	Tue, Apr 5, 2011	58.91	58.91	57.67	58.52
2641	NYSE	ASR	Mon, Apr 4, 2011	59.53	59.53	58.72	58.86
2640	NYSE	ASR	Fri, Apr 1, 2011	59.58	59.60	58.62	59.20
2639	NYSE	ASR	Thu, Mar 31, 2011	58.55	59.03	58.45	58.77
2638	NYSE	ASR	Wed, Mar 30, 2011	57.33	58.44	57.33	58.37
2637	NYSE	ASR	Tue, Mar 29, 2011	56.79	57.30	56.19	56.72
2636	NYSE	ASR	Mon, Mar 28, 2011	56.55	56.55	55.87	56.51
2635	NYSE	ASR	Fri, Mar 25, 2011	56.68	57.06	56.22	56.30
2634	NYSE	ASR	Thu, Mar 24, 2011	56.45	56.53	56.08	56.34
2633	NYSE	ASR	Wed, Mar 23, 2011	56.27	56.75	55.77	55.81
2632	NYSE	ASR	Tue, Mar 22, 2011	57.72	57.88	56.11	56.30
2631	NYSE	ASR	Mon, Mar 21, 2011	56.82	57.74	56.63	57.45
2630	NYSE	ASR	Fri, Mar 18, 2011	56.30	56.30	55.21	55.73
2629	NYSE	ASR	Thu, Mar 17, 2011	56.44	56.44	55.13	55.17
2628	NYSE	ASR	Wed, Mar 16, 2011	56.23	56.38	54.50	55.10
2627	NYSE	ASR	Tue, Mar 15, 2011	54.68	56.51	54.68	56.21
2626	NYSE	ASR	Mon, Mar 14, 2011	56.34	56.51	55.24	56.29
2625	NYSE	ASR	Fri, Mar 11, 2011	55.65	56.69	54.72	56.64
2624	NYSE	ASR	Thu, Mar 10, 2011	55.79	56.37	55.16	56.00
2623	NYSE	ASR	Wed, Mar 9, 2011	55.48	56.86	55.28	56.60
2622	NYSE	ASR	Tue, Mar 8, 2011	54.75	55.90	54.07	55.83
2621	NYSE	ASR	Mon, Mar 7, 2011	55.53	55.67	54.53	54.97
2620	NYSE	ASR	Fri, Mar 4, 2011	55.83	56.02	54.32	55.20
2619	NYSE	ASR	Thu, Mar 3, 2011	53.80	55.56	53.45	55.52
2618	NYSE	ASR	Wed, Mar 2, 2011	54.52	54.99	52.94	53.29
2617	NYSE	ASR	Tue, Mar 1, 2011	54.92	55.75	54.06	54.82
2616	NYSE	ASR	Mon, Feb 28, 2011	54.40	55.81	53.74	54.68
2615	NYSE	ASR	Fri, Feb 25, 2011	53.77	55.11	53.62	53.95
2614	NYSE	ASR	Thu, Feb 24, 2011	52.83	54.30	52.70	53.21
2613	NYSE	ASR	Wed, Feb 23, 2011	51.87	53.53	51.71	53.11
2612	NYSE	ASR	Tue, Feb 22, 2011	52.93	53.71	51.45	52.03
2611	NYSE	ASR	Fri, Feb 18, 2011	54.26	54.93	53.37	54.33
2610	NYSE	ASR	Thu, Feb 17, 2011	54.65	55.29	53.04	54.42
2609	NYSE	ASR	Wed, Feb 16, 2011	55.22	55.90	54.42	54.62
2608	NYSE	ASR	Tue, Feb 15, 2011	54.87	55.13	54.00	54.78
2607	NYSE	ASR	Mon, Feb 14, 2011	55.06	55.44	54.61	54.88
2606	NYSE	ASR	Fri, Feb 11, 2011	53.96	56.13	53.60	55.25
2605	NYSE	ASR	Thu, Feb 10, 2011	54.20	54.54	53.42	54.07
2604	NYSE	ASR	Wed, Feb 9, 2011	52.88	54.28	52.88	54.20
2603	NYSE	ASR	Tue, Feb 8, 2011	53.65	53.93	52.45	53.22
2602	NYSE	ASR	Mon, Feb 7, 2011	53.86	54.12	53.57	53.97
2601	NYSE	ASR	Fri, Feb 4, 2011	54.38	54.38	53.43	53.77
2600	NYSE	ASR	Thu, Feb 3, 2011	54.37	54.81	53.93	54.22
2599	NYSE	ASR	Wed, Feb 2, 2011	53.97	54.50	53.63	54.24
2598	NYSE	ASR	Tue, Feb 1, 2011	52.88	54.26	52.34	54.00
2597	NYSE	ASR	Mon, Jan 31, 2011	51.89	52.28	51.17	52.28
2596	NYSE	ASR	Fri, Jan 28, 2011	54.22	54.85	51.50	51.87
2595	NYSE	ASR	Thu, Jan 27, 2011	56.54	56.69	54.23	54.41
2594	NYSE	ASR	Wed, Jan 26, 2011	55.53	56.62	54.87	56.19
2593	NYSE	ASR	Tue, Jan 25, 2011	56.44	56.59	55.11	55.18
2592	NYSE	ASR	Mon, Jan 24, 2011	56.56	57.04	55.19	56.89
2591	NYSE	ASR	Fri, Jan 21, 2011	57.80	58.52	56.16	56.21
2590	NYSE	ASR	Thu, Jan 20, 2011	56.02	57.52	55.48	57.38
2589	NYSE	ASR	Wed, Jan 19, 2011	56.54	56.90	55.70	56.20
2588	NYSE	ASR	Tue, Jan 18, 2011	56.66	57.08	55.56	56.28
2587	NYSE	ASR	Fri, Jan 14, 2011	56.46	57.52	56.41	56.46
2586	NYSE	ASR	Thu, Jan 13, 2011	57.23	57.32	55.81	56.35
2585	NYSE	ASR	Wed, Jan 12, 2011	57.52	58.05	56.69	57.00
2584	NYSE	ASR	Tue, Jan 11, 2011	56.91	57.52	56.46	56.91
2583	NYSE	ASR	Mon, Jan 10, 2011	57.63	57.73	56.84	56.84
2582	NYSE	ASR	Fri, Jan 7, 2011	58.34	59.02	57.53	57.68
2581	NYSE	ASR	Thu, Jan 6, 2011	59.37	59.37	57.76	58.09
2580	NYSE	ASR	Wed, Jan 5, 2011	58.10	60.02	57.94	59.12
2579	NYSE	ASR	Tue, Jan 4, 2011	57.57	58.08	57.26	58.06
2578	NYSE	ASR	Mon, Jan 3, 2011	56.69	57.25	56.39	57.13
2577	NYSE	ASR	Fri, Dec 31, 2010	56.25	56.63	55.88	56.45
2576	NYSE	ASR	Thu, Dec 30, 2010	56.10	56.53	55.86	56.18
2575	NYSE	ASR	Wed, Dec 29, 2010	54.94	55.94	54.68	55.93
2574	NYSE	ASR	Tue, Dec 28, 2010	55.62	55.66	54.50	54.61
2573	NYSE	ASR	Mon, Dec 27, 2010	55.87	55.96	55.17	55.52
2572	NYSE	ASR	Thu, Dec 23, 2010	55.85	56.38	55.26	56.27
2571	NYSE	ASR	Wed, Dec 22, 2010	55.67	55.71	55.41	55.65
2570	NYSE	ASR	Tue, Dec 21, 2010	55.17	55.62	55.13	55.40
2569	NYSE	ASR	Mon, Dec 20, 2010	55.27	55.30	54.74	54.85
2568	NYSE	ASR	Fri, Dec 17, 2010	55.00	55.27	54.66	54.91
2567	NYSE	ASR	Thu, Dec 16, 2010	53.98	55.03	53.88	55.03
2566	NYSE	ASR	Wed, Dec 15, 2010	55.12	55.44	53.97	54.12
2565	NYSE	ASR	Tue, Dec 14, 2010	55.79	56.57	55.39	55.47
2564	NYSE	ASR	Mon, Dec 13, 2010	56.55	56.55	53.99	55.33
2563	NYSE	ASR	Fri, Dec 10, 2010	55.30	56.20	55.10	56.10
2562	NYSE	ASR	Thu, Dec 9, 2010	54.98	55.11	54.15	54.84
2561	NYSE	ASR	Wed, Dec 8, 2010	54.00	54.88	53.80	54.88
2560	NYSE	ASR	Tue, Dec 7, 2010	55.00	55.48	53.88	54.12
2559	NYSE	ASR	Mon, Dec 6, 2010	52.96	54.93	52.96	54.53
2558	NYSE	ASR	Fri, Dec 3, 2010	52.59	53.36	52.21	53.30
2557	NYSE	ASR	Thu, Dec 2, 2010	52.58	53.40	52.43	53.21
2556	NYSE	ASR	Wed, Dec 1, 2010	52.44	52.97	52.07	52.71
2555	NYSE	ASR	Tue, Nov 30, 2010	51.31	51.76	50.81	51.71
2554	NYSE	ASR	Mon, Nov 29, 2010	48.85	51.64	48.84	51.60
2553	NYSE	ASR	Fri, Nov 26, 2010	49.23	49.72	49.09	49.29
2552	NYSE	ASR	Wed, Nov 24, 2010	49.13	50.78	49.13	49.61
2551	NYSE	ASR	Tue, Nov 23, 2010	49.40	49.70	48.62	48.81
2550	NYSE	ASR	Mon, Nov 22, 2010	49.11	50.15	48.95	50.03
2549	NYSE	ASR	Fri, Nov 19, 2010	48.49	49.34	48.49	49.16
2548	NYSE	ASR	Thu, Nov 18, 2010	48.14	49.24	48.01	48.60
2547	NYSE	ASR	Wed, Nov 17, 2010	46.73	47.78	46.73	47.35
2546	NYSE	ASR	Tue, Nov 16, 2010	48.15	48.29	46.76	46.85
2545	NYSE	ASR	Mon, Nov 15, 2010	49.13	49.13	47.81	48.23
2544	NYSE	ASR	Fri, Nov 12, 2010	49.50	50.14	48.69	48.71
2543	NYSE	ASR	Thu, Nov 11, 2010	50.31	50.33	49.73	49.99
2542	NYSE	ASR	Wed, Nov 10, 2010	50.88	51.27	50.17	50.60
2541	NYSE	ASR	Tue, Nov 9, 2010	50.28	51.42	50.25	50.60
2540	NYSE	ASR	Mon, Nov 8, 2010	50.58	50.99	50.38	50.88
2539	NYSE	ASR	Fri, Nov 5, 2010	50.75	51.54	50.53	50.68
2538	NYSE	ASR	Thu, Nov 4, 2010	50.85	51.17	50.25	50.52
2537	NYSE	ASR	Wed, Nov 3, 2010	51.02	51.34	49.80	50.27
2536	NYSE	ASR	Tue, Nov 2, 2010	50.59	51.66	50.55	51.39
2535	NYSE	ASR	Mon, Nov 1, 2010	50.50	50.74	49.80	50.13
2534	NYSE	ASR	Fri, Oct 29, 2010	49.10	50.40	49.00	50.40
2533	NYSE	ASR	Thu, Oct 28, 2010	49.63	49.76	49.03	49.44
2532	NYSE	ASR	Wed, Oct 27, 2010	50.00	50.28	49.06	49.59
2531	NYSE	ASR	Tue, Oct 26, 2010	49.50	50.29	49.29	50.10
2530	NYSE	ASR	Mon, Oct 25, 2010	49.80	50.15	49.38	49.95
2529	NYSE	ASR	Fri, Oct 22, 2010	49.27	49.64	49.14	49.27
2528	NYSE	ASR	Thu, Oct 21, 2010	49.46	50.22	48.89	49.26
2527	NYSE	ASR	Wed, Oct 20, 2010	48.72	49.66	48.72	49.34
2526	NYSE	ASR	Tue, Oct 19, 2010	49.79	49.81	48.55	48.96
2525	NYSE	ASR	Mon, Oct 18, 2010	49.83	50.30	49.40	50.27
2524	NYSE	ASR	Fri, Oct 15, 2010	49.91	49.94	49.39	49.63
2523	NYSE	ASR	Thu, Oct 14, 2010	49.23	49.45	48.81	49.37
2522	NYSE	ASR	Wed, Oct 13, 2010	48.62	49.95	48.62	49.08
2521	NYSE	ASR	Tue, Oct 12, 2010	48.78	48.89	48.13	48.36
2520	NYSE	ASR	Mon, Oct 11, 2010	48.87	49.18	48.65	49.12
2519	NYSE	ASR	Fri, Oct 8, 2010	48.42	48.98	48.25	48.74
2518	NYSE	ASR	Thu, Oct 7, 2010	49.19	49.19	48.29	48.29
2517	NYSE	ASR	Wed, Oct 6, 2010	48.35	49.57	48.35	48.73
2516	NYSE	ASR	Tue, Oct 5, 2010	48.49	48.91	48.17	48.57
2515	NYSE	ASR	Mon, Oct 4, 2010	47.55	48.61	47.45	48.00
2514	NYSE	ASR	Fri, Oct 1, 2010	47.47	48.39	47.47	47.88
2513	NYSE	ASR	Thu, Sep 30, 2010	48.72	48.72	47.30	47.48
2512	NYSE	ASR	Wed, Sep 29, 2010	47.92	48.72	47.92	48.56
2511	NYSE	ASR	Tue, Sep 28, 2010	46.92	48.32	46.14	48.09
2510	NYSE	ASR	Mon, Sep 27, 2010	47.17	47.45	46.85	46.86
2509	NYSE	ASR	Fri, Sep 24, 2010	47.34	47.39	46.87	47.32
2508	NYSE	ASR	Thu, Sep 23, 2010	47.13	47.45	46.37	46.43
2507	NYSE	ASR	Wed, Sep 22, 2010	46.84	47.77	46.84	47.72
2506	NYSE	ASR	Tue, Sep 21, 2010	46.38	47.11	46.31	47.08
2505	NYSE	ASR	Mon, Sep 20, 2010	46.58	46.90	46.28	46.57
2504	NYSE	ASR	Fri, Sep 17, 2010	46.04	47.59	46.04	47.00
2503	NYSE	ASR	Thu, Sep 16, 2010	45.39	45.75	45.23	45.70
2502	NYSE	ASR	Wed, Sep 15, 2010	44.70	45.80	44.61	45.77
2501	NYSE	ASR	Tue, Sep 14, 2010	44.37	45.43	44.25	44.85
2500	NYSE	ASR	Mon, Sep 13, 2010	43.90	44.45	43.65	44.37
2499	NYSE	ASR	Fri, Sep 10, 2010	43.34	43.85	43.05	43.59
2498	NYSE	ASR	Thu, Sep 9, 2010	43.64	43.82	43.00	43.43
2497	NYSE	ASR	Wed, Sep 8, 2010	43.57	43.95	43.44	43.59
2496	NYSE	ASR	Tue, Sep 7, 2010	42.96	43.51	42.88	43.17
2495	NYSE	ASR	Fri, Sep 3, 2010	43.23	43.81	43.02	43.07
2494	NYSE	ASR	Thu, Sep 2, 2010	41.96	42.98	41.76	42.82
2493	NYSE	ASR	Wed, Sep 1, 2010	42.35	42.58	41.39	41.99
2492	NYSE	ASR	Tue, Aug 31, 2010	41.61	41.68	40.56	41.53
2491	NYSE	ASR	Mon, Aug 30, 2010	43.39	44.20	41.78	41.95
2490	NYSE	ASR	Fri, Aug 27, 2010	42.87	43.91	42.75	43.56
2489	NYSE	ASR	Thu, Aug 26, 2010	44.23	44.23	42.76	42.80
2488	NYSE	ASR	Wed, Aug 25, 2010	44.25	44.29	43.23	43.95
2487	NYSE	ASR	Tue, Aug 24, 2010	44.49	44.61	43.92	44.27
2486	NYSE	ASR	Mon, Aug 23, 2010	46.87	46.87	44.73	44.80
2485	NYSE	ASR	Fri, Aug 20, 2010	46.05	46.50	45.91	46.31
2484	NYSE	ASR	Thu, Aug 19, 2010	47.43	47.67	46.08	46.47
2483	NYSE	ASR	Wed, Aug 18, 2010	47.45	47.90	47.41	47.54
2482	NYSE	ASR	Tue, Aug 17, 2010	47.00	47.67	46.86	47.45
2481	NYSE	ASR	Mon, Aug 16, 2010	44.80	46.60	44.74	46.48
2480	NYSE	ASR	Fri, Aug 13, 2010	44.51	45.03	44.51	44.89
2479	NYSE	ASR	Thu, Aug 12, 2010	44.59	45.23	44.25	44.90
2478	NYSE	ASR	Wed, Aug 11, 2010	46.42	47.17	45.50	45.73
2477	NYSE	ASR	Tue, Aug 10, 2010	50.48	50.48	47.94	48.00
2476	NYSE	ASR	Mon, Aug 9, 2010	51.42	52.19	50.75	50.76
2475	NYSE	ASR	Fri, Aug 6, 2010	51.25	52.13	51.11	51.45
2474	NYSE	ASR	Thu, Aug 5, 2010	51.83	51.83	51.31	51.50
2473	NYSE	ASR	Wed, Aug 4, 2010	52.50	52.50	51.74	51.90
2472	NYSE	ASR	Tue, Aug 3, 2010	53.25	53.25	52.31	52.32
2471	NYSE	ASR	Mon, Aug 2, 2010	54.06	54.06	53.11	53.13
2470	NYSE	ASR	Fri, Jul 30, 2010	50.75	53.62	50.75	53.16
2469	NYSE	ASR	Thu, Jul 29, 2010	52.73	52.88	50.94	51.03
2468	NYSE	ASR	Wed, Jul 28, 2010	54.17	54.17	52.27	52.76
2467	NYSE	ASR	Tue, Jul 27, 2010	54.69	54.92	53.84	53.87
2466	NYSE	ASR	Mon, Jul 26, 2010	52.41	54.49	52.24	54.36
2465	NYSE	ASR	Fri, Jul 23, 2010	50.79	52.23	50.50	52.05
2464	NYSE	ASR	Thu, Jul 22, 2010	50.90	50.90	50.29	50.30
2463	NYSE	ASR	Wed, Jul 21, 2010	50.87	50.95	49.49	50.04
2462	NYSE	ASR	Tue, Jul 20, 2010	50.00	50.71	49.57	50.32
2461	NYSE	ASR	Mon, Jul 19, 2010	49.50	50.57	49.48	50.21
2460	NYSE	ASR	Fri, Jul 16, 2010	50.23	50.36	49.26	49.62
2459	NYSE	ASR	Thu, Jul 15, 2010	50.62	50.73	50.08	50.49
2458	NYSE	ASR	Wed, Jul 14, 2010	49.70	50.87	49.18	50.87
2457	NYSE	ASR	Tue, Jul 13, 2010	49.05	50.18	49.05	49.68
2456	NYSE	ASR	Mon, Jul 12, 2010	48.92	49.32	48.56	48.69
2455	NYSE	ASR	Fri, Jul 9, 2010	48.33	49.04	48.12	48.77
2454	NYSE	ASR	Thu, Jul 8, 2010	48.76	48.76	47.61	48.40
2453	NYSE	ASR	Wed, Jul 7, 2010	45.63	47.48	45.63	47.43
2452	NYSE	ASR	Tue, Jul 6, 2010	45.76	46.69	45.49	46.00
2451	NYSE	ASR	Fri, Jul 2, 2010	44.69	45.11	44.40	44.66
2450	NYSE	ASR	Thu, Jul 1, 2010	45.54	45.75	43.59	44.80
2449	NYSE	ASR	Wed, Jun 30, 2010	45.48	46.86	45.19	45.54
2448	NYSE	ASR	Tue, Jun 29, 2010	48.05	48.25	45.39	45.67
2447	NYSE	ASR	Mon, Jun 28, 2010	49.25	50.33	48.85	49.04
2446	NYSE	ASR	Fri, Jun 25, 2010	48.43	49.41	48.43	49.41
2445	NYSE	ASR	Thu, Jun 24, 2010	49.72	49.83	48.44	48.59
2444	NYSE	ASR	Wed, Jun 23, 2010	50.29	50.82	49.90	50.30
2443	NYSE	ASR	Tue, Jun 22, 2010	51.39	52.12	50.31	50.61
2442	NYSE	ASR	Mon, Jun 21, 2010	51.39	52.57	51.18	51.43
2441	NYSE	ASR	Fri, Jun 18, 2010	50.30	51.24	50.30	50.90
2440	NYSE	ASR	Thu, Jun 17, 2010	50.91	50.91	49.91	50.60
2439	NYSE	ASR	Wed, Jun 16, 2010	50.27	50.99	50.10	50.40
2438	NYSE	ASR	Tue, Jun 15, 2010	51.58	51.62	50.67	51.03
2437	NYSE	ASR	Mon, Jun 14, 2010	51.62	51.90	50.50	51.09
2436	NYSE	ASR	Fri, Jun 11, 2010	49.04	51.00	49.01	50.89
2435	NYSE	ASR	Thu, Jun 10, 2010	47.67	50.15	47.67	50.10
2434	NYSE	ASR	Wed, Jun 9, 2010	46.79	48.35	46.57	47.04
2433	NYSE	ASR	Tue, Jun 8, 2010	46.36	46.95	45.59	46.02
2432	NYSE	ASR	Mon, Jun 7, 2010	47.33	47.37	46.16	46.36
2431	NYSE	ASR	Fri, Jun 4, 2010	48.69	48.69	46.35	46.38
2430	NYSE	ASR	Thu, Jun 3, 2010	50.82	50.82	48.96	49.39
2429	NYSE	ASR	Wed, Jun 2, 2010	50.58	51.13	49.15	50.01
2428	NYSE	ASR	Tue, Jun 1, 2010	50.68	52.43	50.03	50.29
2427	NYSE	ASR	Fri, May 28, 2010	52.26	52.80	50.92	51.17
2426	NYSE	ASR	Thu, May 27, 2010	50.19	52.59	50.16	52.59
2425	NYSE	ASR	Wed, May 26, 2010	48.92	50.79	48.92	49.33
2424	NYSE	ASR	Tue, May 25, 2010	47.10	49.41	46.28	48.68
2423	NYSE	ASR	Mon, May 24, 2010	48.01	49.52	48.01	48.45
2422	NYSE	ASR	Fri, May 21, 2010	45.77	48.60	45.56	48.40
2421	NYSE	ASR	Thu, May 20, 2010	48.64	48.64	46.06	46.16
2420	NYSE	ASR	Wed, May 19, 2010	51.10	51.12	49.36	50.42
2419	NYSE	ASR	Tue, May 18, 2010	51.48	52.22	50.39	51.10
2418	NYSE	ASR	Mon, May 17, 2010	51.17	51.34	50.01	51.20
2417	NYSE	ASR	Fri, May 14, 2010	50.61	52.33	50.10	51.37
2416	NYSE	ASR	Thu, May 13, 2010	52.82	53.80	52.75	53.56
2415	NYSE	ASR	Wed, May 12, 2010	53.66	53.79	52.50	52.51
2414	NYSE	ASR	Tue, May 11, 2010	51.98	52.84	51.83	52.79
2413	NYSE	ASR	Mon, May 10, 2010	52.76	53.64	51.44	52.76
2412	NYSE	ASR	Fri, May 7, 2010	49.95	50.41	48.26	49.08
2411	NYSE	ASR	Thu, May 6, 2010	52.02	52.02	48.64	50.06
2410	NYSE	ASR	Wed, May 5, 2010	52.69	52.79	51.23	52.05
2409	NYSE	ASR	Tue, May 4, 2010	54.04	54.11	53.00	53.48
2408	NYSE	ASR	Mon, May 3, 2010	55.54	56.23	54.76	54.88
2407	NYSE	ASR	Fri, Apr 30, 2010	56.87	57.39	54.98	55.34
2406	NYSE	ASR	Thu, Apr 29, 2010	56.81	57.15	56.16	57.03
2405	NYSE	ASR	Wed, Apr 28, 2010	55.50	56.41	54.61	56.01
2404	NYSE	ASR	Tue, Apr 27, 2010	57.05	57.33	54.87	55.01
2403	NYSE	ASR	Mon, Apr 26, 2010	58.28	58.28	57.34	57.71
2402	NYSE	ASR	Fri, Apr 23, 2010	55.84	58.12	55.76	58.07
2401	NYSE	ASR	Thu, Apr 22, 2010	54.03	55.70	53.99	55.39
2400	NYSE	ASR	Wed, Apr 21, 2010	54.73	55.39	54.73	55.10
2399	NYSE	ASR	Tue, Apr 20, 2010	54.33	55.51	53.54	55.00
2398	NYSE	ASR	Mon, Apr 19, 2010	54.06	54.51	53.34	53.89
2397	NYSE	ASR	Fri, Apr 16, 2010	55.90	56.34	54.55	54.55
2396	NYSE	ASR	Thu, Apr 15, 2010	54.00	55.90	54.00	55.90
2395	NYSE	ASR	Wed, Apr 14, 2010	53.87	54.50	53.87	54.42
2394	NYSE	ASR	Tue, Apr 13, 2010	53.89	54.28	53.45	53.98
2393	NYSE	ASR	Mon, Apr 12, 2010	53.24	54.22	53.16	54.10
2392	NYSE	ASR	Fri, Apr 9, 2010	52.99	53.56	52.83	53.48
2391	NYSE	ASR	Thu, Apr 8, 2010	52.43	53.43	52.24	53.15
2390	NYSE	ASR	Wed, Apr 7, 2010	52.50	53.46	52.01	52.51
2389	NYSE	ASR	Tue, Apr 6, 2010	52.80	53.20	52.69	52.86
2388	NYSE	ASR	Mon, Apr 5, 2010	52.21	53.12	51.55	52.86
2387	NYSE	ASR	Thu, Apr 1, 2010	51.99	52.50	50.44	51.55
2386	NYSE	ASR	Wed, Mar 31, 2010	52.71	54.14	51.85	51.85
2385	NYSE	ASR	Tue, Mar 30, 2010	54.04	54.83	53.00	53.10
2384	NYSE	ASR	Mon, Mar 29, 2010	53.05	54.80	52.83	54.31
2383	NYSE	ASR	Fri, Mar 26, 2010	51.61	53.20	51.61	52.57
2382	NYSE	ASR	Thu, Mar 25, 2010	49.79	53.50	49.79	52.08
2381	NYSE	ASR	Wed, Mar 24, 2010	49.74	49.92	49.06	49.59
2380	NYSE	ASR	Tue, Mar 23, 2010	50.98	51.10	49.75	49.85
2379	NYSE	ASR	Mon, Mar 22, 2010	50.89	51.40	50.82	50.98
2378	NYSE	ASR	Fri, Mar 19, 2010	51.68	52.11	50.86	51.22
2377	NYSE	ASR	Thu, Mar 18, 2010	53.00	53.05	51.41	51.94
2376	NYSE	ASR	Wed, Mar 17, 2010	53.97	54.30	52.53	52.97
2375	NYSE	ASR	Tue, Mar 16, 2010	56.20	56.20	53.58	53.94
2374	NYSE	ASR	Mon, Mar 15, 2010	55.87	56.74	55.08	55.60
2373	NYSE	ASR	Fri, Mar 12, 2010	54.79	56.02	54.79	55.77
2372	NYSE	ASR	Thu, Mar 11, 2010	54.76	54.96	54.28	54.54
2371	NYSE	ASR	Wed, Mar 10, 2010	54.51	55.75	54.51	55.22
2370	NYSE	ASR	Tue, Mar 9, 2010	54.60	54.75	53.91	54.55
2369	NYSE	ASR	Mon, Mar 8, 2010	53.54	54.54	53.45	54.47
2368	NYSE	ASR	Fri, Mar 5, 2010	53.61	54.55	53.43	53.77
2367	NYSE	ASR	Thu, Mar 4, 2010	52.09	53.38	52.09	53.13
2366	NYSE	ASR	Wed, Mar 3, 2010	53.35	53.50	51.86	52.30
2365	NYSE	ASR	Tue, Mar 2, 2010	53.48	54.12	53.32	53.52
2364	NYSE	ASR	Mon, Mar 1, 2010	53.37	53.46	52.18	53.31
2363	NYSE	ASR	Fri, Feb 26, 2010	51.96	53.65	51.52	53.37
2362	NYSE	ASR	Thu, Feb 25, 2010	51.00	52.10	51.00	51.96
2361	NYSE	ASR	Wed, Feb 24, 2010	51.40	51.98	50.86	51.86
2360	NYSE	ASR	Tue, Feb 23, 2010	51.28	51.59	50.74	51.00
2359	NYSE	ASR	Mon, Feb 22, 2010	51.35	51.88	51.13	51.37
2358	NYSE	ASR	Fri, Feb 19, 2010	51.72	51.72	50.20	51.18
2357	NYSE	ASR	Thu, Feb 18, 2010	50.69	52.14	50.69	51.24
2356	NYSE	ASR	Wed, Feb 17, 2010	51.50	51.87	50.83	51.09
2355	NYSE	ASR	Tue, Feb 16, 2010	50.87	51.16	50.37	51.00
2354	NYSE	ASR	Fri, Feb 12, 2010	50.56	50.80	49.80	50.80
2353	NYSE	ASR	Thu, Feb 11, 2010	49.83	50.65	49.23	50.65
2352	NYSE	ASR	Wed, Feb 10, 2010	49.72	50.11	49.54	49.83
2351	NYSE	ASR	Tue, Feb 9, 2010	47.42	49.54	47.42	49.46
2350	NYSE	ASR	Mon, Feb 8, 2010	47.63	47.63	46.74	47.16
2349	NYSE	ASR	Fri, Feb 5, 2010	47.70	47.87	45.94	47.37
2348	NYSE	ASR	Thu, Feb 4, 2010	49.38	49.48	47.70	47.74
2347	NYSE	ASR	Wed, Feb 3, 2010	50.61	51.05	49.63	49.87
2346	NYSE	ASR	Tue, Feb 2, 2010	49.61	51.16	49.38	50.97
2345	NYSE	ASR	Mon, Feb 1, 2010	48.30	49.50	47.70	49.39
2344	NYSE	ASR	Fri, Jan 29, 2010	49.55	50.46	48.06	48.32
2343	NYSE	ASR	Thu, Jan 28, 2010	49.39	49.76	48.17	49.45
2342	NYSE	ASR	Wed, Jan 27, 2010	50.02	50.76	49.20	49.33
2341	NYSE	ASR	Tue, Jan 26, 2010	51.18	51.77	50.49	50.64
2340	NYSE	ASR	Mon, Jan 25, 2010	51.67	52.29	51.11	51.36
2339	NYSE	ASR	Fri, Jan 22, 2010	52.60	52.70	50.88	51.32
2338	NYSE	ASR	Thu, Jan 21, 2010	53.73	53.73	51.81	52.47
2337	NYSE	ASR	Wed, Jan 20, 2010	53.87	54.31	52.89	53.58
2336	NYSE	ASR	Tue, Jan 19, 2010	54.18	54.80	54.03	54.39
2335	NYSE	ASR	Fri, Jan 15, 2010	54.73	54.91	53.26	54.30
2334	NYSE	ASR	Thu, Jan 14, 2010	53.74	54.75	53.74	54.62
2333	NYSE	ASR	Wed, Jan 13, 2010	53.74	54.36	53.74	53.95
2332	NYSE	ASR	Tue, Jan 12, 2010	54.60	55.35	53.89	54.02
2331	NYSE	ASR	Mon, Jan 11, 2010	56.90	57.54	54.86	55.59
2330	NYSE	ASR	Fri, Jan 8, 2010	57.27	57.40	56.52	56.78
2329	NYSE	ASR	Thu, Jan 7, 2010	57.30	57.60	57.12	57.13
2328	NYSE	ASR	Wed, Jan 6, 2010	55.61	57.48	55.61	57.33
2327	NYSE	ASR	Tue, Jan 5, 2010	55.18	56.73	55.18	55.70
2326	NYSE	ASR	Mon, Jan 4, 2010	52.83	55.47	52.72	55.26
2325	NYSE	ASR	Thu, Dec 31, 2009	52.34	52.59	51.33	51.81
2324	NYSE	ASR	Wed, Dec 30, 2009	52.10	52.69	52.08	52.21
2323	NYSE	ASR	Tue, Dec 29, 2009	52.85	53.38	52.29	52.60
2322	NYSE	ASR	Mon, Dec 28, 2009	53.28	53.37	52.80	52.95
2321	NYSE	ASR	Thu, Dec 24, 2009	53.03	53.31	52.39	52.85
2320	NYSE	ASR	Wed, Dec 23, 2009	52.96	53.37	52.34	53.31
2319	NYSE	ASR	Tue, Dec 22, 2009	53.58	53.58	52.72	52.76
2318	NYSE	ASR	Mon, Dec 21, 2009	54.26	54.82	53.19	53.33
2317	NYSE	ASR	Fri, Dec 18, 2009	54.79	54.93	52.32	53.88
2316	NYSE	ASR	Thu, Dec 17, 2009	54.70	56.27	54.05	54.49
2315	NYSE	ASR	Wed, Dec 16, 2009	55.79	55.98	54.38	55.16
2314	NYSE	ASR	Tue, Dec 15, 2009	54.77	55.94	54.30	55.78
2313	NYSE	ASR	Mon, Dec 14, 2009	53.70	54.96	53.31	54.63
2312	NYSE	ASR	Fri, Dec 11, 2009	51.64	52.95	50.84	52.93
2311	NYSE	ASR	Thu, Dec 10, 2009	51.19	51.44	50.18	50.84
2310	NYSE	ASR	Wed, Dec 9, 2009	51.22	51.50	50.50	50.84
2309	NYSE	ASR	Tue, Dec 8, 2009	52.52	52.52	51.29	51.37
2308	NYSE	ASR	Mon, Dec 7, 2009	53.75	53.75	52.74	52.90
2307	NYSE	ASR	Fri, Dec 4, 2009	53.76	54.06	53.10	53.79
2306	NYSE	ASR	Thu, Dec 3, 2009	54.47	54.75	52.78	53.23
2305	NYSE	ASR	Wed, Dec 2, 2009	52.29	54.08	52.29	53.91
2304	NYSE	ASR	Tue, Dec 1, 2009	49.00	52.44	48.92	52.37
2303	NYSE	ASR	Mon, Nov 30, 2009	48.11	48.80	47.91	48.71
2302	NYSE	ASR	Fri, Nov 27, 2009	47.82	48.25	47.59	47.90
2301	NYSE	ASR	Wed, Nov 25, 2009	47.98	49.37	47.90	49.21
2300	NYSE	ASR	Tue, Nov 24, 2009	47.54	48.53	47.24	48.25
2299	NYSE	ASR	Mon, Nov 23, 2009	46.59	48.11	46.58	47.23
2298	NYSE	ASR	Fri, Nov 20, 2009	45.95	46.16	45.32	46.01
2297	NYSE	ASR	Thu, Nov 19, 2009	47.00	47.05	45.90	46.33
2296	NYSE	ASR	Wed, Nov 18, 2009	46.75	47.82	46.75	47.46
2295	NYSE	ASR	Tue, Nov 17, 2009	46.60	47.10	46.46	46.75
2294	NYSE	ASR	Mon, Nov 16, 2009	46.01	47.15	46.01	46.73
2293	NYSE	ASR	Fri, Nov 13, 2009	45.65	46.23	45.05	46.21
2292	NYSE	ASR	Thu, Nov 12, 2009	45.48	45.58	45.20	45.25
2291	NYSE	ASR	Wed, Nov 11, 2009	45.03	45.43	45.03	45.25
2290	NYSE	ASR	Tue, Nov 10, 2009	44.62	45.42	44.58	44.80
2289	NYSE	ASR	Mon, Nov 9, 2009	44.09	45.39	44.08	45.10
2288	NYSE	ASR	Fri, Nov 6, 2009	43.53	43.97	42.88	43.85
2287	NYSE	ASR	Thu, Nov 5, 2009	43.21	43.66	42.92	43.32
2286	NYSE	ASR	Wed, Nov 4, 2009	43.13	43.28	42.56	42.91
2285	NYSE	ASR	Tue, Nov 3, 2009	41.50	42.90	41.50	42.75
2284	NYSE	ASR	Mon, Nov 2, 2009	41.23	43.17	41.06	42.30
2283	NYSE	ASR	Fri, Oct 30, 2009	43.11	43.46	40.66	40.69
2282	NYSE	ASR	Thu, Oct 29, 2009	43.56	44.77	42.55	43.89
2281	NYSE	ASR	Wed, Oct 28, 2009	42.08	43.38	41.67	41.77
2280	NYSE	ASR	Tue, Oct 27, 2009	42.60	43.15	41.59	41.78
2279	NYSE	ASR	Mon, Oct 26, 2009	43.79	44.44	42.71	42.75
2278	NYSE	ASR	Fri, Oct 23, 2009	45.86	45.86	43.65	44.09
2277	NYSE	ASR	Thu, Oct 22, 2009	46.84	46.84	45.02	45.62
2276	NYSE	ASR	Wed, Oct 21, 2009	47.15	48.00	46.67	46.84
2275	NYSE	ASR	Tue, Oct 20, 2009	46.14	47.03	46.01	47.02
2274	NYSE	ASR	Mon, Oct 19, 2009	45.44	46.19	45.44	46.08
2273	NYSE	ASR	Fri, Oct 16, 2009	45.07	46.04	44.88	45.50
2272	NYSE	ASR	Thu, Oct 15, 2009	46.32	46.41	45.04	45.06
2271	NYSE	ASR	Wed, Oct 14, 2009	46.65	46.65	45.51	46.19
2270	NYSE	ASR	Tue, Oct 13, 2009	45.07	45.83	44.86	45.50
2269	NYSE	ASR	Mon, Oct 12, 2009	44.43	45.08	44.43	45.00
2268	NYSE	ASR	Fri, Oct 9, 2009	44.96	45.00	43.80	44.05
2267	NYSE	ASR	Thu, Oct 8, 2009	44.72	44.95	44.13	44.75
2266	NYSE	ASR	Wed, Oct 7, 2009	44.71	44.79	44.38	44.75
2265	NYSE	ASR	Tue, Oct 6, 2009	43.98	45.00	43.98	44.64
2264	NYSE	ASR	Mon, Oct 5, 2009	42.20	43.90	42.01	43.77
2263	NYSE	ASR	Fri, Oct 2, 2009	41.35	42.17	41.27	41.90
2262	NYSE	ASR	Thu, Oct 1, 2009	42.73	43.64	41.58	41.78
2261	NYSE	ASR	Wed, Sep 30, 2009	43.35	43.46	42.65	42.66
2260	NYSE	ASR	Tue, Sep 29, 2009	42.87	43.33	42.72	43.13
2259	NYSE	ASR	Mon, Sep 28, 2009	41.52	42.66	41.50	42.54
2258	NYSE	ASR	Fri, Sep 25, 2009	41.27	41.49	40.66	41.44
2257	NYSE	ASR	Thu, Sep 24, 2009	41.48	41.53	40.37	41.05
2256	NYSE	ASR	Wed, Sep 23, 2009	43.87	43.87	41.24	41.42
2255	NYSE	ASR	Tue, Sep 22, 2009	43.91	44.17	43.64	44.03
2254	NYSE	ASR	Mon, Sep 21, 2009	43.44	43.88	43.02	43.81
2253	NYSE	ASR	Fri, Sep 18, 2009	44.02	44.02	43.08	43.94
2252	NYSE	ASR	Thu, Sep 17, 2009	42.01	43.72	42.01	43.65
2251	NYSE	ASR	Wed, Sep 16, 2009	42.00	42.74	41.28	41.76
2250	NYSE	ASR	Tue, Sep 15, 2009	42.59	42.96	42.42	42.56
2249	NYSE	ASR	Mon, Sep 14, 2009	43.43	43.56	42.04	42.40
2248	NYSE	ASR	Fri, Sep 11, 2009	43.19	44.32	43.19	43.92
2247	NYSE	ASR	Thu, Sep 10, 2009	41.73	43.22	41.57	43.19
2246	NYSE	ASR	Wed, Sep 9, 2009	42.66	42.90	41.11	41.28
2245	NYSE	ASR	Tue, Sep 8, 2009	42.33	42.71	42.03	42.25
2244	NYSE	ASR	Fri, Sep 4, 2009	40.97	41.56	40.48	41.43
2243	NYSE	ASR	Thu, Sep 3, 2009	40.35	41.12	40.18	40.72
2242	NYSE	ASR	Wed, Sep 2, 2009	39.79	40.35	39.66	40.28
2241	NYSE	ASR	Tue, Sep 1, 2009	40.32	41.11	39.48	39.95
2240	NYSE	ASR	Mon, Aug 31, 2009	42.91	42.94	40.91	41.10
2239	NYSE	ASR	Fri, Aug 28, 2009	43.21	43.21	42.73	42.96
2238	NYSE	ASR	Thu, Aug 27, 2009	42.56	43.38	42.11	42.90
2237	NYSE	ASR	Wed, Aug 26, 2009	43.27	43.54	42.55	42.56
2236	NYSE	ASR	Tue, Aug 25, 2009	44.00	44.39	43.35	43.56
2235	NYSE	ASR	Mon, Aug 24, 2009	44.63	45.50	43.24	43.79
2234	NYSE	ASR	Fri, Aug 21, 2009	42.54	44.06	42.51	43.80
2233	NYSE	ASR	Thu, Aug 20, 2009	42.57	42.90	42.52	42.54
2232	NYSE	ASR	Wed, Aug 19, 2009	41.94	42.80	41.56	42.57
2231	NYSE	ASR	Tue, Aug 18, 2009	42.92	43.19	42.36	42.50
2230	NYSE	ASR	Mon, Aug 17, 2009	43.64	43.97	42.92	43.15
2229	NYSE	ASR	Fri, Aug 14, 2009	44.74	44.74	44.08	44.30
2228	NYSE	ASR	Thu, Aug 13, 2009	44.46	44.90	44.42	44.74
2227	NYSE	ASR	Wed, Aug 12, 2009	44.57	45.09	44.18	44.38
2226	NYSE	ASR	Tue, Aug 11, 2009	44.70	44.92	44.01	44.52
2225	NYSE	ASR	Mon, Aug 10, 2009	44.96	45.38	44.72	44.92
2224	NYSE	ASR	Fri, Aug 7, 2009	44.25	44.91	44.25	44.82
2223	NYSE	ASR	Thu, Aug 6, 2009	44.21	44.47	43.62	43.80
2222	NYSE	ASR	Wed, Aug 5, 2009	43.70	44.50	43.36	44.01
2221	NYSE	ASR	Tue, Aug 4, 2009	44.49	44.49	43.62	43.88
2220	NYSE	ASR	Mon, Aug 3, 2009	44.98	45.21	44.18	44.50
2219	NYSE	ASR	Fri, Jul 31, 2009	44.35	45.30	43.33	44.38
2218	NYSE	ASR	Thu, Jul 30, 2009	42.97	44.34	42.90	44.15
2217	NYSE	ASR	Wed, Jul 29, 2009	41.73	42.65	41.15	42.65
2216	NYSE	ASR	Tue, Jul 28, 2009	40.14	41.91	40.14	41.61
2215	NYSE	ASR	Mon, Jul 27, 2009	41.67	41.67	40.49	40.82
2214	NYSE	ASR	Fri, Jul 24, 2009	42.75	43.40	40.89	41.47
2213	NYSE	ASR	Thu, Jul 23, 2009	41.42	43.17	41.13	43.16
2212	NYSE	ASR	Wed, Jul 22, 2009	42.26	42.39	40.73	40.93
2211	NYSE	ASR	Tue, Jul 21, 2009	43.28	43.28	41.01	42.42
2210	NYSE	ASR	Mon, Jul 20, 2009	41.15	43.32	40.59	42.45
2209	NYSE	ASR	Fri, Jul 17, 2009	38.84	41.32	38.72	40.65
2208	NYSE	ASR	Thu, Jul 16, 2009	40.09	41.60	38.65	38.88
2207	NYSE	ASR	Wed, Jul 15, 2009	39.66	40.95	39.11	40.75
2206	NYSE	ASR	Tue, Jul 14, 2009	39.38	39.81	39.04	39.08
2205	NYSE	ASR	Mon, Jul 13, 2009	35.90	39.23	35.90	39.12
2204	NYSE	ASR	Fri, Jul 10, 2009	36.32	36.43	35.68	36.22
2203	NYSE	ASR	Thu, Jul 9, 2009	35.91	36.96	35.91	36.45
2202	NYSE	ASR	Wed, Jul 8, 2009	38.00	38.00	35.22	35.68
2201	NYSE	ASR	Tue, Jul 7, 2009	38.68	39.05	37.69	37.78
2200	NYSE	ASR	Mon, Jul 6, 2009	38.75	38.99	38.41	38.92
2199	NYSE	ASR	Thu, Jul 2, 2009	38.87	38.98	38.33	38.85
2198	NYSE	ASR	Wed, Jul 1, 2009	39.35	39.35	38.74	39.12
2197	NYSE	ASR	Tue, Jun 30, 2009	39.15	39.25	38.75	39.00
2196	NYSE	ASR	Mon, Jun 29, 2009	38.95	39.08	38.68	38.95
2195	NYSE	ASR	Fri, Jun 26, 2009	39.10	40.99	38.31	38.75
2194	NYSE	ASR	Thu, Jun 25, 2009	36.50	39.12	36.50	39.11
2193	NYSE	ASR	Wed, Jun 24, 2009	36.02	36.94	35.27	36.65
2192	NYSE	ASR	Tue, Jun 23, 2009	35.84	35.84	35.01	35.15
2191	NYSE	ASR	Mon, Jun 22, 2009	36.21	36.60	35.91	36.00
2190	NYSE	ASR	Fri, Jun 19, 2009	36.02	37.22	36.02	37.04
2189	NYSE	ASR	Thu, Jun 18, 2009	35.93	36.19	35.54	36.11
2188	NYSE	ASR	Wed, Jun 17, 2009	35.53	35.98	34.09	35.45
2187	NYSE	ASR	Tue, Jun 16, 2009	36.79	37.26	35.67	36.00
2186	NYSE	ASR	Mon, Jun 15, 2009	38.03	38.03	36.49	36.96
2185	NYSE	ASR	Fri, Jun 12, 2009	38.41	38.41	37.66	38.11
2184	NYSE	ASR	Thu, Jun 11, 2009	38.41	38.47	37.57	38.24
2183	NYSE	ASR	Wed, Jun 10, 2009	38.20	38.64	37.84	38.13
2182	NYSE	ASR	Tue, Jun 9, 2009	38.32	38.32	37.35	38.00
2181	NYSE	ASR	Mon, Jun 8, 2009	37.34	38.43	37.20	38.05
2180	NYSE	ASR	Fri, Jun 5, 2009	37.40	38.89	36.98	37.92
2179	NYSE	ASR	Thu, Jun 4, 2009	35.90	36.84	35.50	36.70
2178	NYSE	ASR	Wed, Jun 3, 2009	37.06	37.06	35.50	35.79
2177	NYSE	ASR	Tue, Jun 2, 2009	35.44	37.50	35.44	37.44
2176	NYSE	ASR	Mon, Jun 1, 2009	34.86	36.25	34.86	35.86
2175	NYSE	ASR	Fri, May 29, 2009	34.49	35.25	34.41	34.77
2174	NYSE	ASR	Thu, May 28, 2009	33.65	34.15	33.41	34.09
2173	NYSE	ASR	Wed, May 27, 2009	33.70	34.26	32.93	33.27
2172	NYSE	ASR	Tue, May 26, 2009	32.72	33.92	32.42	33.67
2171	NYSE	ASR	Fri, May 22, 2009	31.89	33.18	31.51	32.75
2170	NYSE	ASR	Thu, May 21, 2009	32.02	32.37	31.60	31.86
2169	NYSE	ASR	Wed, May 20, 2009	32.38	33.12	32.38	32.89
2168	NYSE	ASR	Tue, May 19, 2009	31.27	32.52	31.15	32.42
2167	NYSE	ASR	Mon, May 18, 2009	31.09	31.75	30.81	31.60
2166	NYSE	ASR	Fri, May 15, 2009	29.30	31.39	29.30	30.99
2165	NYSE	ASR	Thu, May 14, 2009	29.18	29.50	28.70	29.43
2164	NYSE	ASR	Wed, May 13, 2009	29.37	29.74	29.16	29.16
2163	NYSE	ASR	Tue, May 12, 2009	30.05	30.19	29.36	29.80
2162	NYSE	ASR	Mon, May 11, 2009	30.44	30.49	29.15	29.68
2161	NYSE	ASR	Fri, May 8, 2009	31.90	32.87	31.14	31.47
2160	NYSE	ASR	Thu, May 7, 2009	35.10	35.89	34.93	35.79
2159	NYSE	ASR	Wed, May 6, 2009	34.94	35.09	34.28	34.77
2158	NYSE	ASR	Tue, May 5, 2009	33.98	34.80	33.45	34.61
2157	NYSE	ASR	Mon, May 4, 2009	32.67	33.99	32.18	33.85
2156	NYSE	ASR	Fri, May 1, 2009	31.30	33.02	30.76	32.66
2155	NYSE	ASR	Thu, Apr 30, 2009	32.47	32.47	30.21	31.00
2154	NYSE	ASR	Wed, Apr 29, 2009	31.90	32.24	31.47	32.06
2153	NYSE	ASR	Tue, Apr 28, 2009	30.95	32.41	30.60	31.44
2152	NYSE	ASR	Mon, Apr 27, 2009	33.32	33.32	30.33	31.00
2151	NYSE	ASR	Fri, Apr 24, 2009	36.26	36.44	35.67	36.06
2150	NYSE	ASR	Thu, Apr 23, 2009	31.87	36.18	31.87	35.43
2149	NYSE	ASR	Wed, Apr 22, 2009	31.76	32.28	31.38	31.77
2148	NYSE	ASR	Tue, Apr 21, 2009	31.16	31.85	30.74	31.59
2147	NYSE	ASR	Mon, Apr 20, 2009	30.70	31.44	30.02	31.10
2146	NYSE	ASR	Fri, Apr 17, 2009	31.79	31.79	30.74	31.13
2145	NYSE	ASR	Thu, Apr 16, 2009	31.39	32.80	31.34	31.79
2144	NYSE	ASR	Wed, Apr 15, 2009	30.97	31.30	30.62	31.29
2143	NYSE	ASR	Tue, Apr 14, 2009	33.02	33.05	31.36	31.53
2142	NYSE	ASR	Mon, Apr 13, 2009	32.30	33.39	31.76	33.39
2141	NYSE	ASR	Thu, Apr 9, 2009	31.20	33.39	31.20	32.21
2140	NYSE	ASR	Wed, Apr 8, 2009	31.20	31.44	30.58	30.92
2139	NYSE	ASR	Tue, Apr 7, 2009	31.07	31.42	30.76	30.92
2138	NYSE	ASR	Mon, Apr 6, 2009	31.89	32.10	31.01	31.41
2137	NYSE	ASR	Fri, Apr 3, 2009	30.40	32.47	30.40	32.08
2136	NYSE	ASR	Thu, Apr 2, 2009	29.31	31.65	29.26	30.93
2135	NYSE	ASR	Wed, Apr 1, 2009	28.52	29.37	27.00	29.14
2134	NYSE	ASR	Tue, Mar 31, 2009	29.28	29.50	28.49	28.78
2133	NYSE	ASR	Mon, Mar 30, 2009	28.94	28.99	27.46	28.43
2132	NYSE	ASR	Fri, Mar 27, 2009	30.62	30.62	29.18	29.36
2131	NYSE	ASR	Thu, Mar 26, 2009	29.92	30.64	29.83	30.64
2130	NYSE	ASR	Wed, Mar 25, 2009	29.84	31.09	29.25	29.97
2129	NYSE	ASR	Tue, Mar 24, 2009	29.81	31.20	29.59	30.19
2128	NYSE	ASR	Mon, Mar 23, 2009	30.17	31.23	30.12	30.79
2127	NYSE	ASR	Fri, Mar 20, 2009	28.24	30.41	28.17	29.93
2126	NYSE	ASR	Thu, Mar 19, 2009	29.33	29.84	29.05	29.05
2125	NYSE	ASR	Wed, Mar 18, 2009	26.68	29.25	26.66	28.98
2124	NYSE	ASR	Tue, Mar 17, 2009	27.04	27.96	26.51	27.82
2123	NYSE	ASR	Mon, Mar 16, 2009	26.95	28.05	26.95	27.06
2122	NYSE	ASR	Fri, Mar 13, 2009	27.21	27.86	26.59	27.13
2121	NYSE	ASR	Thu, Mar 12, 2009	27.67	27.73	26.90	27.50
2120	NYSE	ASR	Wed, Mar 11, 2009	27.25	28.48	27.00	28.14
2119	NYSE	ASR	Tue, Mar 10, 2009	24.97	27.44	24.97	27.42
2118	NYSE	ASR	Mon, Mar 9, 2009	27.89	27.89	24.55	24.92
2117	NYSE	ASR	Fri, Mar 6, 2009	27.89	27.90	26.45	26.69
2116	NYSE	ASR	Thu, Mar 5, 2009	27.18	28.12	27.00	27.30
2115	NYSE	ASR	Wed, Mar 4, 2009	28.38	29.18	27.74	28.77
2114	NYSE	ASR	Tue, Mar 3, 2009	26.90	28.31	26.09	27.35
2113	NYSE	ASR	Mon, Mar 2, 2009	27.73	28.99	26.61	27.09
2112	NYSE	ASR	Fri, Feb 27, 2009	28.78	29.38	28.22	28.93
2111	NYSE	ASR	Thu, Feb 26, 2009	30.18	30.49	28.93	29.12
2110	NYSE	ASR	Wed, Feb 25, 2009	29.85	30.26	29.23	30.00
2109	NYSE	ASR	Tue, Feb 24, 2009	29.14	30.10	28.73	30.00
2108	NYSE	ASR	Mon, Feb 23, 2009	30.22	30.93	28.81	28.91
2107	NYSE	ASR	Fri, Feb 20, 2009	29.00	30.63	29.00	30.06
2106	NYSE	ASR	Thu, Feb 19, 2009	29.41	31.38	29.41	29.74
2105	NYSE	ASR	Wed, Feb 18, 2009	30.25	30.71	29.59	29.86
2104	NYSE	ASR	Tue, Feb 17, 2009	31.59	31.59	30.03	30.27
2103	NYSE	ASR	Fri, Feb 13, 2009	30.79	32.67	30.79	32.28
2102	NYSE	ASR	Thu, Feb 12, 2009	30.00	31.64	29.79	31.32
2101	NYSE	ASR	Wed, Feb 11, 2009	30.98	31.82	30.24	30.54
2100	NYSE	ASR	Tue, Feb 10, 2009	29.10	30.86	28.85	29.69
2099	NYSE	ASR	Mon, Feb 9, 2009	31.72	31.72	30.28	30.65
2098	NYSE	ASR	Fri, Feb 6, 2009	29.88	30.97	29.78	30.61
2097	NYSE	ASR	Thu, Feb 5, 2009	28.21	29.75	28.21	29.65
2096	NYSE	ASR	Wed, Feb 4, 2009	29.14	29.66	28.47	28.93
2095	NYSE	ASR	Tue, Feb 3, 2009	29.78	30.57	28.94	29.10
2094	NYSE	ASR	Mon, Feb 2, 2009	28.44	31.30	28.25	30.17
2093	NYSE	ASR	Fri, Jan 30, 2009	29.19	30.35	28.25	29.33
2092	NYSE	ASR	Thu, Jan 29, 2009	27.90	30.37	27.77	29.36
2091	NYSE	ASR	Wed, Jan 28, 2009	27.04	28.36	26.79	28.23
2090	NYSE	ASR	Tue, Jan 27, 2009	27.10	27.33	26.76	27.00
2089	NYSE	ASR	Mon, Jan 26, 2009	27.30	27.72	27.00	27.34
2088	NYSE	ASR	Fri, Jan 23, 2009	26.40	28.71	26.40	27.31
2087	NYSE	ASR	Thu, Jan 22, 2009	28.68	28.68	26.71	27.88
2086	NYSE	ASR	Wed, Jan 21, 2009	27.03	28.48	26.25	28.41
2085	NYSE	ASR	Tue, Jan 20, 2009	28.72	28.87	25.71	26.37
2084	NYSE	ASR	Fri, Jan 16, 2009	29.94	30.81	28.16	29.48
2083	NYSE	ASR	Thu, Jan 15, 2009	30.50	31.00	28.15	30.04
2082	NYSE	ASR	Wed, Jan 14, 2009	32.43	32.77	30.18	30.31
2081	NYSE	ASR	Tue, Jan 13, 2009	34.37	34.71	33.50	33.55
2080	NYSE	ASR	Mon, Jan 12, 2009	34.82	35.52	34.05	34.06
2079	NYSE	ASR	Fri, Jan 9, 2009	36.67	36.67	34.47	35.25
2078	NYSE	ASR	Thu, Jan 8, 2009	37.33	37.44	34.83	36.29
2077	NYSE	ASR	Wed, Jan 7, 2009	38.79	38.80	36.70	37.07
2076	NYSE	ASR	Tue, Jan 6, 2009	40.45	42.14	38.68	39.30
2075	NYSE	ASR	Mon, Jan 5, 2009	39.72	39.74	38.25	39.47
2074	NYSE	ASR	Fri, Jan 2, 2009	37.60	39.29	37.17	39.27
2073	NYSE	ASR	Wed, Dec 31, 2008	38.25	39.14	37.34	37.38
2072	NYSE	ASR	Tue, Dec 30, 2008	36.43	38.43	35.72	38.06
2071	NYSE	ASR	Mon, Dec 29, 2008	38.97	38.97	36.48	36.75
2070	NYSE	ASR	Fri, Dec 26, 2008	38.76	39.14	37.38	37.41
2069	NYSE	ASR	Wed, Dec 24, 2008	39.09	39.42	38.13	38.77
2068	NYSE	ASR	Tue, Dec 23, 2008	37.06	38.20	36.88	37.43
2067	NYSE	ASR	Mon, Dec 22, 2008	37.09	37.81	35.76	36.56
2066	NYSE	ASR	Fri, Dec 19, 2008	35.77	37.46	34.80	36.35
2065	NYSE	ASR	Thu, Dec 18, 2008	36.58	37.61	35.64	36.10
2064	NYSE	ASR	Wed, Dec 17, 2008	35.43	36.64	34.82	35.77
2063	NYSE	ASR	Tue, Dec 16, 2008	33.07	36.76	31.25	36.38
2062	NYSE	ASR	Mon, Dec 15, 2008	34.37	36.07	33.21	33.22
2061	NYSE	ASR	Fri, Dec 12, 2008	34.20	35.28	33.50	34.10
2060	NYSE	ASR	Thu, Dec 11, 2008	34.91	35.62	33.71	34.47
2059	NYSE	ASR	Wed, Dec 10, 2008	32.78	35.63	32.78	34.97
2058	NYSE	ASR	Tue, Dec 9, 2008	31.89	33.44	31.42	32.12
2057	NYSE	ASR	Mon, Dec 8, 2008	28.64	31.75	28.29	31.74
2056	NYSE	ASR	Fri, Dec 5, 2008	26.00	28.59	25.00	28.34
2055	NYSE	ASR	Thu, Dec 4, 2008	27.00	28.17	26.50	26.63
2054	NYSE	ASR	Wed, Dec 3, 2008	25.79	27.74	25.31	27.33
2053	NYSE	ASR	Tue, Dec 2, 2008	25.12	27.77	25.00	27.38
2052	NYSE	ASR	Mon, Dec 1, 2008	27.80	28.30	25.09	25.33
2051	NYSE	ASR	Fri, Nov 28, 2008	26.60	28.17	26.60	27.80
2050	NYSE	ASR	Wed, Nov 26, 2008	26.25	27.23	25.98	26.67
2049	NYSE	ASR	Tue, Nov 25, 2008	26.71	26.95	25.59	26.52
2048	NYSE	ASR	Mon, Nov 24, 2008	25.59	26.25	24.96	25.85
2047	NYSE	ASR	Fri, Nov 21, 2008	26.56	26.56	25.18	25.55
2046	NYSE	ASR	Thu, Nov 20, 2008	28.00	28.56	26.28	26.63
2045	NYSE	ASR	Wed, Nov 19, 2008	29.00	29.57	28.14	28.15
2044	NYSE	ASR	Tue, Nov 18, 2008	28.43	29.68	27.68	29.48
2043	NYSE	ASR	Mon, Nov 17, 2008	29.80	31.17	28.56	28.81
2042	NYSE	ASR	Fri, Nov 14, 2008	31.01	31.91	29.32	30.30
2041	NYSE	ASR	Thu, Nov 13, 2008	29.79	32.30	27.31	32.05
2040	NYSE	ASR	Wed, Nov 12, 2008	31.00	31.00	29.16	30.21
2039	NYSE	ASR	Tue, Nov 11, 2008	31.92	32.15	30.77	31.15
2038	NYSE	ASR	Mon, Nov 10, 2008	31.02	33.20	30.99	31.70
2037	NYSE	ASR	Fri, Nov 7, 2008	30.37	31.55	30.10	31.00
2036	NYSE	ASR	Thu, Nov 6, 2008	32.62	32.71	29.72	30.06
2035	NYSE	ASR	Wed, Nov 5, 2008	35.13	35.13	32.48	32.50
2034	NYSE	ASR	Tue, Nov 4, 2008	33.50	35.25	32.87	34.70
2033	NYSE	ASR	Mon, Nov 3, 2008	32.22	33.68	31.32	33.20
2032	NYSE	ASR	Fri, Oct 31, 2008	33.20	33.26	31.91	32.24
2031	NYSE	ASR	Thu, Oct 30, 2008	34.20	34.20	31.97	33.50
2030	NYSE	ASR	Wed, Oct 29, 2008	32.60	34.10	32.02	33.09
2029	NYSE	ASR	Tue, Oct 28, 2008	31.88	33.33	31.63	32.93
2028	NYSE	ASR	Mon, Oct 27, 2008	33.92	35.03	32.07	32.07
2027	NYSE	ASR	Fri, Oct 24, 2008	31.59	35.42	31.20	34.67
2026	NYSE	ASR	Thu, Oct 23, 2008	35.45	37.23	34.16	35.75
2025	NYSE	ASR	Wed, Oct 22, 2008	36.65	39.16	35.35	35.81
2024	NYSE	ASR	Tue, Oct 21, 2008	38.29	38.56	37.66	38.00
2023	NYSE	ASR	Mon, Oct 20, 2008	37.98	39.60	37.98	39.29
2022	NYSE	ASR	Fri, Oct 17, 2008	37.75	38.97	37.53	38.43
2021	NYSE	ASR	Thu, Oct 16, 2008	36.54	38.80	35.38	38.66
2020	NYSE	ASR	Wed, Oct 15, 2008	40.40	40.40	36.75	36.91
2019	NYSE	ASR	Tue, Oct 14, 2008	42.00	42.44	40.10	41.11
2018	NYSE	ASR	Mon, Oct 13, 2008	40.68	42.34	40.10	42.00
2017	NYSE	ASR	Fri, Oct 10, 2008	35.00	41.03	35.00	39.35
2016	NYSE	ASR	Thu, Oct 9, 2008	41.33	42.68	38.25	39.05
2015	NYSE	ASR	Wed, Oct 8, 2008	40.00	42.01	38.55	41.40
2014	NYSE	ASR	Tue, Oct 7, 2008	42.72	43.12	39.85	40.22
2013	NYSE	ASR	Mon, Oct 6, 2008	45.88	46.24	41.41	43.72
2012	NYSE	ASR	Fri, Oct 3, 2008	47.87	48.62	46.72	46.76
2011	NYSE	ASR	Thu, Oct 2, 2008	49.34	49.49	47.41	47.84
2010	NYSE	ASR	Wed, Oct 1, 2008	48.50	49.93	48.50	49.70
2009	NYSE	ASR	Tue, Sep 30, 2008	48.74	49.66	48.33	49.66
2008	NYSE	ASR	Mon, Sep 29, 2008	49.25	49.75	48.19	48.69
2007	NYSE	ASR	Fri, Sep 26, 2008	50.60	51.68	50.10	50.53
2006	NYSE	ASR	Thu, Sep 25, 2008	48.67	50.69	48.67	50.39
2005	NYSE	ASR	Wed, Sep 24, 2008	48.18	48.39	47.51	48.10
2004	NYSE	ASR	Tue, Sep 23, 2008	48.10	50.00	47.94	47.94
2003	NYSE	ASR	Mon, Sep 22, 2008	51.13	51.13	48.33	48.96
2002	NYSE	ASR	Fri, Sep 19, 2008	50.49	52.59	49.83	50.48
2001	NYSE	ASR	Thu, Sep 18, 2008	48.00	48.87	46.76	48.59
2000	NYSE	ASR	Wed, Sep 17, 2008	49.70	50.00	47.01	48.07
1999	NYSE	ASR	Tue, Sep 16, 2008	48.00	50.61	48.00	50.25
1998	NYSE	ASR	Mon, Sep 15, 2008	49.65	50.95	48.00	48.82
1997	NYSE	ASR	Fri, Sep 12, 2008	49.15	50.37	49.15	49.83
1996	NYSE	ASR	Thu, Sep 11, 2008	48.01	50.00	48.01	49.24
1995	NYSE	ASR	Wed, Sep 10, 2008	51.33	51.33	48.77	49.14
1994	NYSE	ASR	Tue, Sep 9, 2008	50.00	50.37	49.32	49.50
1993	NYSE	ASR	Mon, Sep 8, 2008	52.10	52.10	48.78	49.77
1992	NYSE	ASR	Fri, Sep 5, 2008	48.50	49.45	48.41	49.27
1991	NYSE	ASR	Thu, Sep 4, 2008	49.00	49.53	48.10	48.53
1990	NYSE	ASR	Wed, Sep 3, 2008	48.22	50.29	48.22	49.22
1989	NYSE	ASR	Tue, Sep 2, 2008	48.38	48.92	47.83	48.70
1988	NYSE	ASR	Fri, Aug 29, 2008	48.36	48.51	47.33	47.54
1987	NYSE	ASR	Thu, Aug 28, 2008	46.69	47.84	46.44	47.38
1986	NYSE	ASR	Wed, Aug 27, 2008	47.94	48.00	45.57	46.16
1985	NYSE	ASR	Tue, Aug 26, 2008	48.63	48.84	46.81	47.70
1984	NYSE	ASR	Mon, Aug 25, 2008	48.80	49.05	47.97	48.33
1983	NYSE	ASR	Fri, Aug 22, 2008	49.52	49.57	48.56	48.99
1982	NYSE	ASR	Thu, Aug 21, 2008	48.84	49.41	48.54	49.00
1981	NYSE	ASR	Wed, Aug 20, 2008	48.27	49.44	47.71	48.98
1980	NYSE	ASR	Tue, Aug 19, 2008	45.94	48.49	45.94	48.33
1979	NYSE	ASR	Mon, Aug 18, 2008	46.95	47.00	45.41	45.74
1978	NYSE	ASR	Fri, Aug 15, 2008	45.94	46.90	45.75	46.62
1977	NYSE	ASR	Thu, Aug 14, 2008	45.71	46.12	45.23	45.50
1976	NYSE	ASR	Wed, Aug 13, 2008	45.92	46.00	45.02	45.80
1975	NYSE	ASR	Tue, Aug 12, 2008	46.79	46.79	46.10	46.26
1974	NYSE	ASR	Mon, Aug 11, 2008	46.17	47.15	46.09	46.79
1973	NYSE	ASR	Fri, Aug 8, 2008	46.81	47.25	46.13	46.32
1972	NYSE	ASR	Thu, Aug 7, 2008	48.03	48.21	46.49	46.81
1971	NYSE	ASR	Wed, Aug 6, 2008	50.05	50.08	47.42	47.75
1970	NYSE	ASR	Tue, Aug 5, 2008	49.70	50.30	49.27	50.00
1969	NYSE	ASR	Mon, Aug 4, 2008	50.51	50.65	48.38	49.40
1968	NYSE	ASR	Fri, Aug 1, 2008	51.01	51.05	50.29	50.71
1967	NYSE	ASR	Thu, Jul 31, 2008	51.80	51.99	50.07	51.16
1966	NYSE	ASR	Wed, Jul 30, 2008	51.52	52.19	51.00	51.83
1965	NYSE	ASR	Tue, Jul 29, 2008	51.50	51.60	50.53	51.32
1964	NYSE	ASR	Mon, Jul 28, 2008	51.45	51.96	49.81	51.20
1963	NYSE	ASR	Fri, Jul 25, 2008	50.90	51.87	50.61	51.45
1962	NYSE	ASR	Thu, Jul 24, 2008	51.50	51.75	49.45	51.00
1961	NYSE	ASR	Wed, Jul 23, 2008	49.28	51.01	49.00	51.01
1960	NYSE	ASR	Tue, Jul 22, 2008	48.00	49.56	47.55	49.28
1959	NYSE	ASR	Mon, Jul 21, 2008	49.50	49.82	47.70	48.25
1958	NYSE	ASR	Fri, Jul 18, 2008	48.50	49.20	47.86	49.20
1957	NYSE	ASR	Thu, Jul 17, 2008	49.00	49.34	48.23	48.47
1956	NYSE	ASR	Wed, Jul 16, 2008	45.25	48.99	45.25	48.92
1955	NYSE	ASR	Tue, Jul 15, 2008	45.47	45.93	44.51	45.43
1954	NYSE	ASR	Mon, Jul 14, 2008	46.02	46.57	45.04	45.74
1953	NYSE	ASR	Fri, Jul 11, 2008	47.00	47.00	43.57	45.87
1952	NYSE	ASR	Thu, Jul 10, 2008	47.57	48.35	46.13	47.34
1951	NYSE	ASR	Wed, Jul 9, 2008	50.10	50.13	45.92	47.26
1950	NYSE	ASR	Tue, Jul 8, 2008	48.10	50.03	47.90	50.03
1949	NYSE	ASR	Mon, Jul 7, 2008	48.22	49.32	47.16	47.63
1948	NYSE	ASR	Thu, Jul 3, 2008	49.35	49.35	48.25	48.61
1947	NYSE	ASR	Wed, Jul 2, 2008	51.12	51.19	48.75	49.07
1946	NYSE	ASR	Tue, Jul 1, 2008	51.00	51.17	49.85	50.70
1945	NYSE	ASR	Mon, Jun 30, 2008	51.35	52.05	51.09	51.50
1944	NYSE	ASR	Fri, Jun 27, 2008	50.75	51.05	50.60	50.75
1943	NYSE	ASR	Thu, Jun 26, 2008	51.09	51.21	50.60	50.70
1942	NYSE	ASR	Wed, Jun 25, 2008	50.55	52.47	50.48	51.66
1941	NYSE	ASR	Tue, Jun 24, 2008	52.20	52.20	50.75	50.85
1940	NYSE	ASR	Mon, Jun 23, 2008	52.26	52.28	51.38	52.20
1939	NYSE	ASR	Fri, Jun 20, 2008	52.76	52.76	51.41	52.15
1938	NYSE	ASR	Thu, Jun 19, 2008	51.98	52.93	51.53	52.74
1937	NYSE	ASR	Wed, Jun 18, 2008	51.99	52.05	51.50	51.55
1936	NYSE	ASR	Tue, Jun 17, 2008	51.20	52.39	51.20	51.99
1935	NYSE	ASR	Mon, Jun 16, 2008	50.33	51.88	50.14	51.28
1934	NYSE	ASR	Fri, Jun 13, 2008	48.55	51.28	48.55	50.28
1933	NYSE	ASR	Thu, Jun 12, 2008	50.89	50.89	49.68	49.89
1932	NYSE	ASR	Wed, Jun 11, 2008	50.40	50.73	49.96	50.33
1931	NYSE	ASR	Tue, Jun 10, 2008	49.68	50.70	49.26	50.07
1930	NYSE	ASR	Mon, Jun 9, 2008	50.89	50.89	49.42	49.72
1929	NYSE	ASR	Fri, Jun 6, 2008	50.90	51.00	50.10	50.20
1928	NYSE	ASR	Thu, Jun 5, 2008	51.00	51.69	50.84	51.06
1927	NYSE	ASR	Wed, Jun 4, 2008	51.39	51.54	50.50	50.91
1926	NYSE	ASR	Tue, Jun 3, 2008	51.75	51.85	50.51	51.28
1925	NYSE	ASR	Mon, Jun 2, 2008	51.54	51.54	50.51	51.23
1924	NYSE	ASR	Fri, May 30, 2008	49.98	51.38	48.97	51.38
1923	NYSE	ASR	Thu, May 29, 2008	49.19	50.12	47.42	49.82
1922	NYSE	ASR	Wed, May 28, 2008	50.49	50.98	48.80	49.03
1921	NYSE	ASR	Tue, May 27, 2008	49.91	50.63	49.91	50.40
1920	NYSE	ASR	Fri, May 23, 2008	50.00	50.63	50.00	50.24
1919	NYSE	ASR	Thu, May 22, 2008	51.43	51.43	49.85	50.48
1918	NYSE	ASR	Wed, May 21, 2008	53.80	53.98	51.61	52.23
1917	NYSE	ASR	Tue, May 20, 2008	54.75	54.96	53.00	53.61
1916	NYSE	ASR	Mon, May 19, 2008	55.37	55.85	54.56	54.86
1915	NYSE	ASR	Fri, May 16, 2008	55.22	55.49	54.71	55.27
1914	NYSE	ASR	Thu, May 15, 2008	52.97	55.05	52.79	54.83
1913	NYSE	ASR	Wed, May 14, 2008	51.85	53.93	51.85	52.62
1912	NYSE	ASR	Tue, May 13, 2008	51.00	53.33	51.00	52.06
1911	NYSE	ASR	Mon, May 12, 2008	53.95	54.37	53.02	53.17
1910	NYSE	ASR	Fri, May 9, 2008	56.06	56.23	53.37	53.69
1909	NYSE	ASR	Thu, May 8, 2008	55.87	56.37	55.55	56.10
1908	NYSE	ASR	Wed, May 7, 2008	56.36	56.85	55.34	55.47
1907	NYSE	ASR	Tue, May 6, 2008	56.43	56.71	55.82	56.40
1906	NYSE	ASR	Mon, May 5, 2008	56.87	57.16	56.10	56.30
1905	NYSE	ASR	Fri, May 2, 2008	56.21	57.35	56.06	57.13
1904	NYSE	ASR	Thu, May 1, 2008	55.70	56.40	54.73	56.07
1903	NYSE	ASR	Wed, Apr 30, 2008	56.00	56.48	55.42	56.03
1902	NYSE	ASR	Tue, Apr 29, 2008	58.70	58.70	55.27	55.58
1901	NYSE	ASR	Mon, Apr 28, 2008	58.80	58.91	58.30	58.48
1900	NYSE	ASR	Fri, Apr 25, 2008	58.05	59.18	57.76	58.67
1899	NYSE	ASR	Thu, Apr 24, 2008	57.80	58.21	57.45	57.65
1898	NYSE	ASR	Wed, Apr 23, 2008	59.01	59.10	57.58	57.58
1897	NYSE	ASR	Tue, Apr 22, 2008	58.39	59.97	57.94	58.40
1896	NYSE	ASR	Mon, Apr 21, 2008	58.30	58.89	57.74	58.25
1895	NYSE	ASR	Fri, Apr 18, 2008	59.00	59.12	58.30	58.73
1894	NYSE	ASR	Thu, Apr 17, 2008	58.80	59.20	58.18	58.50
1893	NYSE	ASR	Wed, Apr 16, 2008	58.70	59.38	57.98	58.82
1892	NYSE	ASR	Tue, Apr 15, 2008	58.25	58.94	57.72	58.33
1891	NYSE	ASR	Mon, Apr 14, 2008	58.57	59.36	57.92	58.33
1890	NYSE	ASR	Fri, Apr 11, 2008	60.00	60.20	57.80	58.57
1889	NYSE	ASR	Thu, Apr 10, 2008	61.50	61.50	60.63	60.85
1888	NYSE	ASR	Wed, Apr 9, 2008	61.95	62.00	61.00	61.15
1887	NYSE	ASR	Tue, Apr 8, 2008	61.11	62.00	60.81	61.51
1886	NYSE	ASR	Mon, Apr 7, 2008	63.10	63.10	60.50	61.15
1885	NYSE	ASR	Fri, Apr 4, 2008	61.25	63.54	61.10	62.65
1884	NYSE	ASR	Thu, Apr 3, 2008	59.22	61.24	58.69	60.99
1883	NYSE	ASR	Wed, Apr 2, 2008	58.22	60.00	58.22	59.22
1882	NYSE	ASR	Tue, Apr 1, 2008	57.49	58.98	57.35	58.56
1881	NYSE	ASR	Mon, Mar 31, 2008	55.97	57.16	55.59	56.98
1880	NYSE	ASR	Fri, Mar 28, 2008	55.70	56.52	55.50	55.78
1879	NYSE	ASR	Thu, Mar 27, 2008	56.03	56.24	55.17	55.51
1878	NYSE	ASR	Wed, Mar 26, 2008	56.04	56.04	54.47	55.63
1877	NYSE	ASR	Tue, Mar 25, 2008	55.00	56.57	54.90	55.91
1876	NYSE	ASR	Mon, Mar 24, 2008	56.50	56.50	54.77	55.00
1875	NYSE	ASR	Thu, Mar 20, 2008	55.39	55.81	54.00	55.32
1874	NYSE	ASR	Wed, Mar 19, 2008	55.27	55.63	54.61	55.00
1873	NYSE	ASR	Tue, Mar 18, 2008	53.80	55.67	53.03	55.37
1872	NYSE	ASR	Mon, Mar 17, 2008	53.00	54.10	52.32	52.81
1871	NYSE	ASR	Fri, Mar 14, 2008	54.43	54.55	52.84	53.65
1870	NYSE	ASR	Thu, Mar 13, 2008	52.20	54.38	51.62	53.95
1869	NYSE	ASR	Wed, Mar 12, 2008	53.00	53.52	51.96	52.54
1868	NYSE	ASR	Tue, Mar 11, 2008	52.75	52.98	51.51	52.70
1867	NYSE	ASR	Mon, Mar 10, 2008	50.90	51.96	49.96	51.80
1866	NYSE	ASR	Fri, Mar 7, 2008	51.40	51.84	50.52	50.73
1865	NYSE	ASR	Thu, Mar 6, 2008	51.31	53.01	50.74	51.50
1864	NYSE	ASR	Wed, Mar 5, 2008	50.99	51.51	50.29	51.16
1863	NYSE	ASR	Tue, Mar 4, 2008	50.48	50.65	49.75	50.49
1862	NYSE	ASR	Mon, Mar 3, 2008	51.60	51.90	49.35	50.86
1861	NYSE	ASR	Fri, Feb 29, 2008	54.38	55.08	51.49	51.92
1860	NYSE	ASR	Thu, Feb 28, 2008	53.30	54.73	53.30	54.44
1859	NYSE	ASR	Wed, Feb 27, 2008	53.80	53.96	53.06	53.74
1858	NYSE	ASR	Tue, Feb 26, 2008	52.81	53.87	52.31	53.81
1857	NYSE	ASR	Mon, Feb 25, 2008	53.00	53.37	52.34	52.71
1856	NYSE	ASR	Fri, Feb 22, 2008	54.25	55.80	52.06	53.00
1855	NYSE	ASR	Thu, Feb 21, 2008	56.02	56.15	53.36	54.02
1854	NYSE	ASR	Wed, Feb 20, 2008	55.59	55.95	55.34	55.85
1853	NYSE	ASR	Tue, Feb 19, 2008	54.63	56.14	54.62	55.58
1852	NYSE	ASR	Fri, Feb 15, 2008	54.08	54.86	54.08	54.48
1851	NYSE	ASR	Thu, Feb 14, 2008	54.64	55.20	53.89	54.49
1850	NYSE	ASR	Wed, Feb 13, 2008	54.68	55.37	54.01	54.62
1849	NYSE	ASR	Tue, Feb 12, 2008	54.75	55.43	54.25	54.61
1848	NYSE	ASR	Mon, Feb 11, 2008	52.99	54.64	52.26	54.64
1847	NYSE	ASR	Fri, Feb 8, 2008	53.20	53.85	52.00	52.99
1846	NYSE	ASR	Thu, Feb 7, 2008	54.73	54.73	51.45	53.62
1845	NYSE	ASR	Wed, Feb 6, 2008	51.75	53.36	51.61	52.23
1844	NYSE	ASR	Tue, Feb 5, 2008	53.70	53.87	51.25	51.75
1843	NYSE	ASR	Mon, Feb 4, 2008	54.95	55.56	53.62	53.87
1842	NYSE	ASR	Fri, Feb 1, 2008	54.55	55.25	54.14	54.60
1841	NYSE	ASR	Thu, Jan 31, 2008	51.96	54.94	51.96	54.16
1840	NYSE	ASR	Wed, Jan 30, 2008	53.00	54.57	52.50	53.23
1839	NYSE	ASR	Tue, Jan 29, 2008	53.94	55.23	52.49	52.95
1838	NYSE	ASR	Mon, Jan 28, 2008	54.80	55.39	52.36	53.87
1837	NYSE	ASR	Fri, Jan 25, 2008	56.10	57.30	55.46	55.99
1836	NYSE	ASR	Thu, Jan 24, 2008	55.15	56.15	54.04	55.40
1835	NYSE	ASR	Wed, Jan 23, 2008	53.20	55.47	51.58	54.49
1834	NYSE	ASR	Tue, Jan 22, 2008	56.50	56.94	53.97	54.80
1833	NYSE	ASR	Fri, Jan 18, 2008	58.55	58.93	56.71	57.24
1832	NYSE	ASR	Thu, Jan 17, 2008	59.73	60.28	57.48	57.49
1831	NYSE	ASR	Wed, Jan 16, 2008	61.65	61.94	59.31	59.40
1830	NYSE	ASR	Tue, Jan 15, 2008	61.45	62.89	61.35	61.70
1829	NYSE	ASR	Mon, Jan 14, 2008	61.13	61.91	60.50	61.72
1828	NYSE	ASR	Fri, Jan 11, 2008	59.95	61.99	59.95	61.25
1827	NYSE	ASR	Thu, Jan 10, 2008	60.24	61.75	59.55	61.00
1826	NYSE	ASR	Wed, Jan 9, 2008	61.30	61.43	59.10	59.72
1825	NYSE	ASR	Tue, Jan 8, 2008	62.26	62.26	60.94	61.20
1824	NYSE	ASR	Mon, Jan 7, 2008	61.57	62.00	61.08	61.28
1823	NYSE	ASR	Fri, Jan 4, 2008	60.49	61.93	60.03	61.05
1822	NYSE	ASR	Thu, Jan 3, 2008	60.10	61.81	60.10	60.53
1821	NYSE	ASR	Wed, Jan 2, 2008	61.52	62.82	56.86	60.62
1820	NYSE	ASR	Mon, Dec 31, 2007	61.12	61.63	60.73	61.22
1819	NYSE	ASR	Fri, Dec 28, 2007	60.99	61.40	60.54	60.76
1818	NYSE	ASR	Thu, Dec 27, 2007	60.10	61.01	60.10	60.60
1817	NYSE	ASR	Wed, Dec 26, 2007	59.88	60.29	59.18	60.14
1816	NYSE	ASR	Mon, Dec 24, 2007	59.50	59.68	59.25	59.66
1815	NYSE	ASR	Fri, Dec 21, 2007	58.80	59.22	58.26	58.70
1814	NYSE	ASR	Thu, Dec 20, 2007	59.00	59.24	57.67	57.95
1813	NYSE	ASR	Wed, Dec 19, 2007	59.05	59.66	58.29	58.29
1812	NYSE	ASR	Tue, Dec 18, 2007	58.54	59.52	56.77	58.93
1811	NYSE	ASR	Mon, Dec 17, 2007	60.58	61.10	58.68	58.68
1810	NYSE	ASR	Fri, Dec 14, 2007	60.60	61.10	60.35	60.61
1809	NYSE	ASR	Thu, Dec 13, 2007	61.00	61.11	59.95	60.49
1808	NYSE	ASR	Wed, Dec 12, 2007	61.29	62.60	59.88	60.29
1807	NYSE	ASR	Tue, Dec 11, 2007	60.49	61.66	60.01	60.39
1806	NYSE	ASR	Mon, Dec 10, 2007	59.98	60.47	59.79	60.21
1805	NYSE	ASR	Fri, Dec 7, 2007	59.50	59.97	58.89	59.66
1804	NYSE	ASR	Thu, Dec 6, 2007	59.31	59.54	58.64	59.17
1803	NYSE	ASR	Wed, Dec 5, 2007	58.00	58.64	57.88	58.52
1802	NYSE	ASR	Tue, Dec 4, 2007	57.08	58.18	57.08	57.77
1801	NYSE	ASR	Mon, Dec 3, 2007	58.74	59.44	57.02	58.22
1800	NYSE	ASR	Fri, Nov 30, 2007	57.33	60.00	56.99	60.00
1799	NYSE	ASR	Thu, Nov 29, 2007	55.74	58.40	55.74	57.19
1798	NYSE	ASR	Wed, Nov 28, 2007	56.14	56.88	55.40	56.51
1797	NYSE	ASR	Tue, Nov 27, 2007	55.49	57.61	54.19	54.64
1796	NYSE	ASR	Mon, Nov 26, 2007	54.18	56.04	54.18	54.95
1795	NYSE	ASR	Fri, Nov 23, 2007	55.26	56.67	54.49	54.65
1794	NYSE	ASR	Wed, Nov 21, 2007	55.69	55.69	54.01	54.63
1793	NYSE	ASR	Tue, Nov 20, 2007	55.62	56.00	54.44	55.82
1792	NYSE	ASR	Mon, Nov 19, 2007	56.00	56.00	54.51	55.04
1791	NYSE	ASR	Fri, Nov 16, 2007	56.74	57.27	54.71	56.10
1790	NYSE	ASR	Thu, Nov 15, 2007	57.93	57.93	55.69	56.29
1789	NYSE	ASR	Wed, Nov 14, 2007	56.85	57.34	55.83	56.10
1788	NYSE	ASR	Tue, Nov 13, 2007	55.00	57.37	54.75	55.87
1787	NYSE	ASR	Mon, Nov 12, 2007	55.81	56.75	54.49	55.00
1786	NYSE	ASR	Fri, Nov 9, 2007	56.54	56.55	56.02	56.37
1785	NYSE	ASR	Thu, Nov 8, 2007	57.59	57.59	55.10	57.05
1784	NYSE	ASR	Wed, Nov 7, 2007	55.80	57.90	55.80	56.56
1783	NYSE	ASR	Tue, Nov 6, 2007	58.41	58.49	56.81	58.17
1782	NYSE	ASR	Mon, Nov 5, 2007	58.69	58.69	57.57	57.95
1781	NYSE	ASR	Fri, Nov 2, 2007	59.54	59.54	57.78	58.74
1780	NYSE	ASR	Thu, Nov 1, 2007	59.00	59.55	57.46	58.39
1779	NYSE	ASR	Wed, Oct 31, 2007	59.45	60.16	59.10	59.64
1778	NYSE	ASR	Tue, Oct 30, 2007	60.00	60.24	58.00	58.03
1777	NYSE	ASR	Mon, Oct 29, 2007	60.20	60.64	59.10	59.70
1776	NYSE	ASR	Fri, Oct 26, 2007	60.50	62.79	59.08	59.99
1775	NYSE	ASR	Thu, Oct 25, 2007	57.00	60.28	56.77	60.02
1774	NYSE	ASR	Wed, Oct 24, 2007	54.65	57.32	54.65	57.22
1773	NYSE	ASR	Tue, Oct 23, 2007	53.75	55.71	53.75	54.82
1772	NYSE	ASR	Mon, Oct 22, 2007	53.99	54.29	53.20	53.78
1771	NYSE	ASR	Fri, Oct 19, 2007	55.00	55.00	53.72	54.11
1770	NYSE	ASR	Thu, Oct 18, 2007	54.24	55.04	53.51	54.86
1769	NYSE	ASR	Wed, Oct 17, 2007	52.95	54.45	52.83	54.25
1768	NYSE	ASR	Tue, Oct 16, 2007	52.94	53.21	52.61	52.67
1767	NYSE	ASR	Mon, Oct 15, 2007	53.05	53.21	52.69	52.95
1766	NYSE	ASR	Fri, Oct 12, 2007	52.42	53.02	52.18	53.00
1765	NYSE	ASR	Thu, Oct 11, 2007	53.25	53.77	51.54	52.42
1764	NYSE	ASR	Wed, Oct 10, 2007	52.60	53.59	52.60	53.19
1763	NYSE	ASR	Tue, Oct 9, 2007	52.26	53.01	51.93	52.51
1762	NYSE	ASR	Mon, Oct 8, 2007	51.20	52.48	51.20	52.03
1761	NYSE	ASR	Fri, Oct 5, 2007	51.50	51.63	50.55	51.15
1760	NYSE	ASR	Thu, Oct 4, 2007	51.77	52.09	50.96	51.20
1759	NYSE	ASR	Wed, Oct 3, 2007	52.00	52.60	51.27	51.56
1758	NYSE	ASR	Tue, Oct 2, 2007	51.11	52.24	51.10	51.79
1757	NYSE	ASR	Mon, Oct 1, 2007	49.87	51.46	49.51	51.11
1756	NYSE	ASR	Fri, Sep 28, 2007	49.81	49.98	49.26	49.62
1755	NYSE	ASR	Thu, Sep 27, 2007	48.78	49.93	48.78	49.88
1754	NYSE	ASR	Wed, Sep 26, 2007	48.65	49.04	48.32	48.78
1753	NYSE	ASR	Tue, Sep 25, 2007	51.73	51.73	47.68	48.56
1752	NYSE	ASR	Mon, Sep 24, 2007	48.90	49.76	48.71	48.84
1751	NYSE	ASR	Fri, Sep 21, 2007	49.65	49.86	48.58	48.63
1750	NYSE	ASR	Thu, Sep 20, 2007	50.55	51.48	49.48	49.50
1749	NYSE	ASR	Wed, Sep 19, 2007	51.82	52.71	50.46	50.61
1748	NYSE	ASR	Tue, Sep 18, 2007	49.75	52.18	48.85	51.70
1747	NYSE	ASR	Mon, Sep 17, 2007	49.50	49.60	48.94	49.40
1746	NYSE	ASR	Fri, Sep 14, 2007	48.93	49.55	48.58	49.55
1745	NYSE	ASR	Thu, Sep 13, 2007	49.51	49.88	48.77	48.83
1744	NYSE	ASR	Wed, Sep 12, 2007	49.47	49.51	48.29	49.13
1743	NYSE	ASR	Tue, Sep 11, 2007	49.10	49.28	48.60	49.18
1742	NYSE	ASR	Mon, Sep 10, 2007	48.37	48.77	47.51	48.68
1741	NYSE	ASR	Fri, Sep 7, 2007	48.75	48.75	47.26	47.85
1740	NYSE	ASR	Thu, Sep 6, 2007	49.65	49.79	48.61	48.66
1739	NYSE	ASR	Wed, Sep 5, 2007	49.70	49.70	48.86	48.95
1738	NYSE	ASR	Tue, Sep 4, 2007	50.00	50.00	49.09	49.52
1737	NYSE	ASR	Fri, Aug 31, 2007	49.83	50.05	48.80	49.64
1736	NYSE	ASR	Thu, Aug 30, 2007	49.35	49.73	47.99	48.99
1735	NYSE	ASR	Wed, Aug 29, 2007	48.01	49.10	48.01	49.10
1734	NYSE	ASR	Tue, Aug 28, 2007	49.80	49.80	47.43	47.93
1733	NYSE	ASR	Mon, Aug 27, 2007	50.19	50.32	49.68	49.81
1732	NYSE	ASR	Fri, Aug 24, 2007	49.85	50.73	49.50	50.19
1731	NYSE	ASR	Thu, Aug 23, 2007	49.92	50.60	48.75	49.70
1730	NYSE	ASR	Wed, Aug 22, 2007	48.25	50.12	48.25	49.66
1729	NYSE	ASR	Tue, Aug 21, 2007	45.00	48.24	44.58	47.90
1728	NYSE	ASR	Mon, Aug 20, 2007	43.77	46.00	42.18	44.39
1727	NYSE	ASR	Fri, Aug 17, 2007	46.00	46.67	43.32	44.18
1726	NYSE	ASR	Thu, Aug 16, 2007	46.38	46.64	43.43	44.50
1725	NYSE	ASR	Wed, Aug 15, 2007	48.54	48.84	46.64	46.73
1724	NYSE	ASR	Tue, Aug 14, 2007	49.26	49.36	48.52	48.63
1723	NYSE	ASR	Mon, Aug 13, 2007	49.60	49.60	48.41	49.44
1722	NYSE	ASR	Fri, Aug 10, 2007	48.02	48.70	46.59	48.26
1721	NYSE	ASR	Thu, Aug 9, 2007	50.90	51.10	48.47	48.85
1720	NYSE	ASR	Wed, Aug 8, 2007	50.75	51.87	50.75	51.20
1719	NYSE	ASR	Tue, Aug 7, 2007	49.80	50.77	48.62	50.29
1718	NYSE	ASR	Mon, Aug 6, 2007	49.60	50.52	49.04	50.40
1717	NYSE	ASR	Fri, Aug 3, 2007	50.10	50.59	49.55	49.71
1716	NYSE	ASR	Thu, Aug 2, 2007	51.00	52.16	50.35	50.54
1715	NYSE	ASR	Wed, Aug 1, 2007	52.20	53.09	50.50	51.51
1714	NYSE	ASR	Tue, Jul 31, 2007	51.94	53.31	51.94	52.57
1713	NYSE	ASR	Mon, Jul 30, 2007	49.70	52.20	49.37	51.98
1712	NYSE	ASR	Fri, Jul 27, 2007	50.60	51.04	49.57	49.95
1711	NYSE	ASR	Thu, Jul 26, 2007	52.00	52.15	50.56	50.92
1710	NYSE	ASR	Wed, Jul 25, 2007	54.40	54.40	52.51	53.00
1709	NYSE	ASR	Tue, Jul 24, 2007	55.00	55.08	53.42	53.51
1708	NYSE	ASR	Mon, Jul 23, 2007	53.60	56.17	53.50	55.12
1707	NYSE	ASR	Fri, Jul 20, 2007	53.00	53.66	52.27	53.54
1706	NYSE	ASR	Thu, Jul 19, 2007	53.52	53.79	52.55	53.47
1705	NYSE	ASR	Wed, Jul 18, 2007	53.90	54.14	52.65	53.38
1704	NYSE	ASR	Tue, Jul 17, 2007	54.00	54.61	53.94	53.98
1703	NYSE	ASR	Mon, Jul 16, 2007	53.80	54.75	53.25	54.17
1702	NYSE	ASR	Fri, Jul 13, 2007	53.70	53.85	53.18	53.75
1701	NYSE	ASR	Thu, Jul 12, 2007	53.08	53.92	53.03	53.75
1700	NYSE	ASR	Wed, Jul 11, 2007	53.00	53.01	51.86	52.75
1699	NYSE	ASR	Tue, Jul 10, 2007	53.66	54.27	52.96	52.96
1698	NYSE	ASR	Mon, Jul 9, 2007	53.40	53.89	53.40	53.59
1697	NYSE	ASR	Fri, Jul 6, 2007	54.02	54.71	53.29	53.51
1696	NYSE	ASR	Thu, Jul 5, 2007	53.30	53.77	53.11	53.60
1695	NYSE	ASR	Tue, Jul 3, 2007	54.09	54.20	53.31	53.63
1694	NYSE	ASR	Mon, Jul 2, 2007	52.97	53.62	52.89	53.62
1693	NYSE	ASR	Fri, Jun 29, 2007	52.70	53.05	52.15	52.69
1692	NYSE	ASR	Thu, Jun 28, 2007	52.85	53.22	52.60	52.70
1691	NYSE	ASR	Wed, Jun 27, 2007	52.05	53.34	52.00	52.75
1690	NYSE	ASR	Tue, Jun 26, 2007	53.10	53.25	52.27	52.47
1689	NYSE	ASR	Mon, Jun 25, 2007	54.40	54.61	52.80	52.80
1688	NYSE	ASR	Fri, Jun 22, 2007	54.19	55.64	54.19	54.50
1687	NYSE	ASR	Thu, Jun 21, 2007	53.30	54.11	52.41	54.11
1686	NYSE	ASR	Wed, Jun 20, 2007	53.50	54.27	52.49	53.15
1685	NYSE	ASR	Tue, Jun 19, 2007	51.90	53.90	51.79	53.25
1684	NYSE	ASR	Mon, Jun 18, 2007	51.25	52.82	51.25	52.00
1683	NYSE	ASR	Fri, Jun 15, 2007	51.00	51.65	51.00	51.25
1682	NYSE	ASR	Thu, Jun 14, 2007	50.68	51.14	50.68	51.02
1681	NYSE	ASR	Wed, Jun 13, 2007	50.93	51.00	50.35	50.88
1680	NYSE	ASR	Tue, Jun 12, 2007	50.58	50.90	50.44	50.83
1679	NYSE	ASR	Mon, Jun 11, 2007	50.12	50.64	50.12	50.58
1678	NYSE	ASR	Fri, Jun 8, 2007	49.98	50.79	49.92	50.66
1677	NYSE	ASR	Thu, Jun 7, 2007	50.01	50.33	49.52	50.23
1676	NYSE	ASR	Wed, Jun 6, 2007	50.51	50.51	50.23	50.25
1675	NYSE	ASR	Tue, Jun 5, 2007	50.34	50.91	50.23	50.76
1674	NYSE	ASR	Mon, Jun 4, 2007	50.51	50.96	50.39	50.51
1673	NYSE	ASR	Fri, Jun 1, 2007	50.90	51.40	50.66	50.97
1672	NYSE	ASR	Thu, May 31, 2007	50.99	51.18	50.62	50.90
1671	NYSE	ASR	Wed, May 30, 2007	49.81	50.92	49.81	50.79
1670	NYSE	ASR	Tue, May 29, 2007	50.00	51.13	50.00	50.86
1669	NYSE	ASR	Fri, May 25, 2007	50.08	50.60	49.90	50.23
1668	NYSE	ASR	Thu, May 24, 2007	51.26	51.48	50.21	50.33
1667	NYSE	ASR	Wed, May 23, 2007	51.35	51.89	51.03	51.26
1666	NYSE	ASR	Tue, May 22, 2007	51.28	51.64	50.94	51.20
1665	NYSE	ASR	Mon, May 21, 2007	50.91	51.21	50.90	51.21
1664	NYSE	ASR	Fri, May 18, 2007	51.00	51.24	50.81	51.00
1663	NYSE	ASR	Thu, May 17, 2007	50.80	51.20	50.80	51.00
1662	NYSE	ASR	Wed, May 16, 2007	51.15	51.28	51.06	51.19
1661	NYSE	ASR	Tue, May 15, 2007	51.25	51.25	50.73	51.06
1660	NYSE	ASR	Mon, May 14, 2007	50.45	51.34	50.36	51.11
1659	NYSE	ASR	Fri, May 11, 2007	49.35	50.05	49.35	49.92
1658	NYSE	ASR	Thu, May 10, 2007	50.25	50.69	48.81	49.15
1657	NYSE	ASR	Wed, May 9, 2007	49.25	50.35	49.21	50.25
1656	NYSE	ASR	Tue, May 8, 2007	50.15	50.15	48.89	49.42
1655	NYSE	ASR	Mon, May 7, 2007	50.16	50.38	49.52	50.33
1654	NYSE	ASR	Fri, May 4, 2007	49.04	50.16	49.00	50.00
1653	NYSE	ASR	Thu, May 3, 2007	48.50	48.86	48.27	48.76
1652	NYSE	ASR	Wed, May 2, 2007	48.49	48.78	48.31	48.33
1651	NYSE	ASR	Tue, May 1, 2007	48.20	48.49	47.67	48.49
1650	NYSE	ASR	Mon, Apr 30, 2007	48.27	48.49	47.94	48.20
1649	NYSE	ASR	Fri, Apr 27, 2007	47.90	48.53	47.55	48.35
1648	NYSE	ASR	Thu, Apr 26, 2007	48.35	48.69	47.90	48.11
1647	NYSE	ASR	Wed, Apr 25, 2007	48.61	49.00	48.61	48.80
1646	NYSE	ASR	Tue, Apr 24, 2007	48.74	48.95	48.01	48.65
1645	NYSE	ASR	Mon, Apr 23, 2007	48.10	49.07	47.64	48.95
1644	NYSE	ASR	Fri, Apr 20, 2007	47.63	48.29	47.63	48.00
1643	NYSE	ASR	Thu, Apr 19, 2007	47.60	48.13	47.50	48.06
1642	NYSE	ASR	Wed, Apr 18, 2007	48.35	48.54	48.04	48.09
1641	NYSE	ASR	Tue, Apr 17, 2007	48.43	48.54	48.00	48.30
1640	NYSE	ASR	Mon, Apr 16, 2007	48.91	49.00	48.49	48.57
1639	NYSE	ASR	Fri, Apr 13, 2007	48.85	49.03	48.52	48.98
1638	NYSE	ASR	Thu, Apr 12, 2007	48.70	49.02	48.55	48.99
1637	NYSE	ASR	Wed, Apr 11, 2007	48.83	48.87	48.01	48.75
1636	NYSE	ASR	Tue, Apr 10, 2007	48.41	48.85	48.08	48.63
1635	NYSE	ASR	Mon, Apr 9, 2007	47.96	48.41	47.85	48.41
1634	NYSE	ASR	Thu, Apr 5, 2007	47.60	48.20	47.60	47.96
1633	NYSE	ASR	Wed, Apr 4, 2007	48.35	48.45	47.26	48.05
1632	NYSE	ASR	Tue, Apr 3, 2007	48.55	48.83	48.08	48.52
1631	NYSE	ASR	Mon, Apr 2, 2007	47.71	48.44	47.50	48.43
1630	NYSE	ASR	Fri, Mar 30, 2007	47.51	49.41	46.87	47.22
1629	NYSE	ASR	Thu, Mar 29, 2007	45.02	45.55	44.85	45.09
1628	NYSE	ASR	Wed, Mar 28, 2007	44.81	45.15	44.62	44.98
1627	NYSE	ASR	Tue, Mar 27, 2007	45.20	45.25	44.76	44.79
1626	NYSE	ASR	Mon, Mar 26, 2007	45.70	45.70	44.90	45.41
1625	NYSE	ASR	Fri, Mar 23, 2007	45.75	46.16	45.75	45.79
1624	NYSE	ASR	Thu, Mar 22, 2007	46.00	46.07	45.65	45.70
1623	NYSE	ASR	Wed, Mar 21, 2007	45.55	46.20	45.42	46.00
1622	NYSE	ASR	Tue, Mar 20, 2007	45.50	46.10	45.20	45.46
1621	NYSE	ASR	Mon, Mar 19, 2007	44.60	45.54	44.60	45.50
1620	NYSE	ASR	Fri, Mar 16, 2007	43.62	44.69	43.48	44.20
1619	NYSE	ASR	Thu, Mar 15, 2007	43.25	43.79	43.24	43.62
1618	NYSE	ASR	Wed, Mar 14, 2007	43.05	44.20	42.51	43.20
1617	NYSE	ASR	Tue, Mar 13, 2007	44.25	44.26	42.89	43.04
1616	NYSE	ASR	Mon, Mar 12, 2007	44.20	44.82	44.05	44.43
1615	NYSE	ASR	Fri, Mar 9, 2007	44.04	45.22	43.70	43.84
1614	NYSE	ASR	Thu, Mar 8, 2007	42.10	43.90	42.10	43.68
1613	NYSE	ASR	Wed, Mar 7, 2007	42.91	42.97	41.77	42.30
1612	NYSE	ASR	Tue, Mar 6, 2007	41.80	43.56	41.80	42.66
1611	NYSE	ASR	Mon, Mar 5, 2007	43.00	43.00	41.07	41.36
1610	NYSE	ASR	Fri, Mar 2, 2007	44.18	44.25	42.81	42.83
1609	NYSE	ASR	Thu, Mar 1, 2007	44.00	44.29	43.20	44.18
1608	NYSE	ASR	Wed, Feb 28, 2007	44.07	46.41	43.56	44.61
1607	NYSE	ASR	Tue, Feb 27, 2007	44.64	44.64	42.25	44.04
1606	NYSE	ASR	Mon, Feb 26, 2007	47.63	47.63	45.36	45.61
1605	NYSE	ASR	Fri, Feb 23, 2007	48.00	48.72	46.63	46.73
1604	NYSE	ASR	Thu, Feb 22, 2007	47.60	47.60	46.87	47.37
1603	NYSE	ASR	Wed, Feb 21, 2007	47.70	47.70	47.19	47.30
1602	NYSE	ASR	Tue, Feb 20, 2007	47.50	48.29	47.32	47.55
1601	NYSE	ASR	Fri, Feb 16, 2007	47.00	47.41	46.77	46.90
1600	NYSE	ASR	Thu, Feb 15, 2007	46.85	47.35	46.73	46.95
1599	NYSE	ASR	Wed, Feb 14, 2007	46.15	47.37	46.12	46.80
1598	NYSE	ASR	Tue, Feb 13, 2007	44.44	45.98	44.44	45.98
1597	NYSE	ASR	Mon, Feb 12, 2007	43.50	44.27	43.48	44.06
1596	NYSE	ASR	Fri, Feb 9, 2007	44.43	44.69	43.34	43.40
1595	NYSE	ASR	Thu, Feb 8, 2007	44.45	44.65	43.48	44.38
1594	NYSE	ASR	Wed, Feb 7, 2007	43.38	44.76	43.16	44.53
1593	NYSE	ASR	Tue, Feb 6, 2007	43.50	43.77	43.23	43.38
1592	NYSE	ASR	Mon, Feb 5, 2007	43.07	43.69	43.07	43.40
1591	NYSE	ASR	Fri, Feb 2, 2007	43.51	43.51	42.75	43.11
1590	NYSE	ASR	Thu, Feb 1, 2007	43.50	43.72	43.30	43.50
1589	NYSE	ASR	Wed, Jan 31, 2007	42.90	43.48	42.52	43.48
1588	NYSE	ASR	Tue, Jan 30, 2007	42.97	43.37	42.82	42.91
1587	NYSE	ASR	Mon, Jan 29, 2007	43.25	43.75	42.73	42.99
1586	NYSE	ASR	Fri, Jan 26, 2007	43.60	43.60	42.80	43.10
1585	NYSE	ASR	Thu, Jan 25, 2007	44.55	44.86	43.53	43.67
1584	NYSE	ASR	Wed, Jan 24, 2007	44.18	45.12	44.18	44.62
1583	NYSE	ASR	Tue, Jan 23, 2007	44.00	44.16	43.60	44.15
1582	NYSE	ASR	Mon, Jan 22, 2007	44.80	44.88	43.78	44.18
1581	NYSE	ASR	Fri, Jan 19, 2007	43.90	44.96	43.15	44.75
1580	NYSE	ASR	Thu, Jan 18, 2007	45.41	45.54	43.43	44.13
1579	NYSE	ASR	Wed, Jan 17, 2007	45.97	46.06	44.80	45.39
1578	NYSE	ASR	Tue, Jan 16, 2007	45.60	46.15	45.57	45.97
1577	NYSE	ASR	Fri, Jan 12, 2007	45.35	45.84	44.99	45.40
1576	NYSE	ASR	Thu, Jan 11, 2007	43.95	45.93	43.95	45.59
1575	NYSE	ASR	Wed, Jan 10, 2007	44.29	44.29	43.66	43.89
1574	NYSE	ASR	Tue, Jan 9, 2007	43.00	44.53	43.00	44.41
1573	NYSE	ASR	Mon, Jan 8, 2007	42.50	43.70	42.50	42.93
1572	NYSE	ASR	Fri, Jan 5, 2007	42.70	42.75	41.82	42.22
1571	NYSE	ASR	Thu, Jan 4, 2007	43.20	43.20	42.59	42.78
1570	NYSE	ASR	Wed, Jan 3, 2007	43.45	43.78	42.73	43.30
1569	NYSE	ASR	Fri, Dec 29, 2006	42.65	42.73	42.41	42.47
1568	NYSE	ASR	Thu, Dec 28, 2006	42.70	42.89	42.63	42.77
1567	NYSE	ASR	Wed, Dec 27, 2006	42.50	42.79	42.50	42.75
1566	NYSE	ASR	Tue, Dec 26, 2006	42.40	42.59	42.40	42.59
1565	NYSE	ASR	Fri, Dec 22, 2006	42.86	42.88	42.33	42.50
1564	NYSE	ASR	Thu, Dec 21, 2006	43.48	43.85	42.54	42.86
1563	NYSE	ASR	Wed, Dec 20, 2006	43.30	43.54	43.14	43.28
1562	NYSE	ASR	Tue, Dec 19, 2006	43.50	43.80	43.00	43.38
1561	NYSE	ASR	Mon, Dec 18, 2006	43.80	43.90	43.31	43.48
1560	NYSE	ASR	Fri, Dec 15, 2006	43.85	43.95	43.70	43.83
1559	NYSE	ASR	Thu, Dec 14, 2006	43.90	44.33	43.49	43.60
1558	NYSE	ASR	Wed, Dec 13, 2006	44.57	44.67	43.97	44.15
1557	NYSE	ASR	Tue, Dec 12, 2006	44.76	45.00	44.35	44.57
1556	NYSE	ASR	Mon, Dec 11, 2006	44.78	44.90	44.70	44.76
1555	NYSE	ASR	Fri, Dec 8, 2006	44.80	44.90	42.00	44.53
1554	NYSE	ASR	Thu, Dec 7, 2006	43.51	45.16	43.51	45.05
1553	NYSE	ASR	Wed, Dec 6, 2006	43.86	44.06	43.40	43.51
1552	NYSE	ASR	Tue, Dec 5, 2006	44.08	44.18	43.81	43.99
1551	NYSE	ASR	Mon, Dec 4, 2006	44.00	44.15	43.79	44.08
1550	NYSE	ASR	Fri, Dec 1, 2006	44.18	44.59	43.67	44.00
1549	NYSE	ASR	Thu, Nov 30, 2006	43.30	44.98	43.02	44.08
1548	NYSE	ASR	Wed, Nov 29, 2006	42.12	43.30	41.99	43.13
1547	NYSE	ASR	Tue, Nov 28, 2006	41.09	41.60	40.90	41.53
1546	NYSE	ASR	Mon, Nov 27, 2006	41.00	41.50	40.59	41.10
1545	NYSE	ASR	Fri, Nov 24, 2006	40.62	41.04	40.08	40.99
1544	NYSE	ASR	Wed, Nov 22, 2006	40.54	40.60	39.91	40.58
1543	NYSE	ASR	Tue, Nov 21, 2006	40.70	40.76	40.16	40.54
1542	NYSE	ASR	Mon, Nov 20, 2006	41.04	41.35	40.01	40.37
1541	NYSE	ASR	Fri, Nov 17, 2006	42.02	42.06	41.11	41.24
1540	NYSE	ASR	Thu, Nov 16, 2006	41.84	42.35	41.84	41.96
1539	NYSE	ASR	Wed, Nov 15, 2006	42.16	42.48	41.89	41.94
1538	NYSE	ASR	Tue, Nov 14, 2006	41.47	42.22	41.47	42.16
1537	NYSE	ASR	Mon, Nov 13, 2006	40.51	41.48	40.36	41.47
1536	NYSE	ASR	Fri, Nov 10, 2006	40.84	40.84	40.27	40.51
1535	NYSE	ASR	Thu, Nov 9, 2006	40.35	40.66	40.21	40.59
1534	NYSE	ASR	Wed, Nov 8, 2006	40.15	40.61	40.06	40.35
1533	NYSE	ASR	Tue, Nov 7, 2006	39.53	40.93	39.53	40.47
1532	NYSE	ASR	Mon, Nov 6, 2006	38.76	39.77	38.76	39.73
1531	NYSE	ASR	Fri, Nov 3, 2006	38.27	38.88	38.20	38.76
1530	NYSE	ASR	Thu, Nov 2, 2006	37.95	38.55	37.87	38.12
1529	NYSE	ASR	Wed, Nov 1, 2006	37.90	38.66	37.90	38.31
1528	NYSE	ASR	Tue, Oct 31, 2006	37.07	38.27	37.07	37.93
1527	NYSE	ASR	Mon, Oct 30, 2006	38.19	38.19	36.87	37.17
1526	NYSE	ASR	Fri, Oct 27, 2006	38.98	39.20	38.18	38.44
1525	NYSE	ASR	Thu, Oct 26, 2006	39.14	39.35	39.01	39.18
1524	NYSE	ASR	Wed, Oct 25, 2006	39.08	39.70	39.03	39.25
1523	NYSE	ASR	Tue, Oct 24, 2006	38.74	39.37	38.64	39.23
1522	NYSE	ASR	Mon, Oct 23, 2006	39.37	39.37	38.59	38.99
1521	NYSE	ASR	Fri, Oct 20, 2006	39.43	39.56	38.90	39.37
1520	NYSE	ASR	Thu, Oct 19, 2006	39.19	39.49	39.19	39.43
1519	NYSE	ASR	Wed, Oct 18, 2006	39.09	39.63	39.07	39.34
1518	NYSE	ASR	Tue, Oct 17, 2006	39.71	39.71	38.53	38.94
1517	NYSE	ASR	Mon, Oct 16, 2006	39.18	39.95	39.18	39.86
1516	NYSE	ASR	Fri, Oct 13, 2006	39.15	39.32	39.09	39.30
1515	NYSE	ASR	Thu, Oct 12, 2006	39.07	39.31	38.99	39.15
1514	NYSE	ASR	Wed, Oct 11, 2006	39.20	39.20	38.78	38.79
1513	NYSE	ASR	Tue, Oct 10, 2006	38.55	39.50	38.52	39.50
1512	NYSE	ASR	Mon, Oct 9, 2006	38.80	38.80	38.21	38.64
1511	NYSE	ASR	Fri, Oct 6, 2006	39.32	39.42	38.91	38.92
1510	NYSE	ASR	Thu, Oct 5, 2006	39.24	39.50	39.18	39.32
1509	NYSE	ASR	Wed, Oct 4, 2006	38.48	39.51	38.21	39.49
1508	NYSE	ASR	Tue, Oct 3, 2006	37.90	38.65	37.64	38.48
1507	NYSE	ASR	Mon, Oct 2, 2006	37.75	37.78	36.85	37.65
1506	NYSE	ASR	Fri, Sep 29, 2006	37.56	37.58	37.19	37.31
1505	NYSE	ASR	Thu, Sep 28, 2006	37.89	37.90	37.48	37.66
1504	NYSE	ASR	Wed, Sep 27, 2006	37.45	37.95	37.45	37.81
1503	NYSE	ASR	Tue, Sep 26, 2006	37.95	37.95	37.49	37.70
1502	NYSE	ASR	Mon, Sep 25, 2006	38.07	38.23	37.39	37.70
1501	NYSE	ASR	Fri, Sep 22, 2006	38.20	38.37	37.70	37.91
1500	NYSE	ASR	Thu, Sep 21, 2006	37.48	38.26	37.12	38.20
1499	NYSE	ASR	Wed, Sep 20, 2006	36.52	37.24	36.52	37.11
1498	NYSE	ASR	Tue, Sep 19, 2006	36.84	36.84	36.25	36.54
1497	NYSE	ASR	Mon, Sep 18, 2006	36.75	36.85	36.55	36.64
1496	NYSE	ASR	Fri, Sep 15, 2006	36.70	36.86	36.45	36.59
1495	NYSE	ASR	Thu, Sep 14, 2006	36.94	36.95	36.20	36.55
1494	NYSE	ASR	Wed, Sep 13, 2006	37.08	37.40	36.92	37.09
1493	NYSE	ASR	Tue, Sep 12, 2006	35.75	37.23	35.75	37.23
1492	NYSE	ASR	Mon, Sep 11, 2006	35.42	36.14	34.98	35.60
1491	NYSE	ASR	Fri, Sep 8, 2006	35.60	35.73	35.15	35.72
1490	NYSE	ASR	Thu, Sep 7, 2006	35.58	36.21	35.05	35.60
1489	NYSE	ASR	Wed, Sep 6, 2006	36.42	36.42	35.46	35.50
1488	NYSE	ASR	Tue, Sep 5, 2006	36.45	36.80	35.98	36.41
1487	NYSE	ASR	Fri, Sep 1, 2006	35.43	36.35	35.43	36.30
1486	NYSE	ASR	Thu, Aug 31, 2006	35.72	35.84	34.97	35.33
1485	NYSE	ASR	Wed, Aug 30, 2006	35.51	36.04	35.40	35.97
1484	NYSE	ASR	Tue, Aug 29, 2006	35.48	35.86	35.20	35.61
1483	NYSE	ASR	Mon, Aug 28, 2006	34.52	35.50	34.52	35.33
1482	NYSE	ASR	Fri, Aug 25, 2006	34.74	34.74	34.15	34.72
1481	NYSE	ASR	Thu, Aug 24, 2006	35.02	35.15	34.51	34.67
1480	NYSE	ASR	Wed, Aug 23, 2006	35.75	35.75	34.93	35.11
1479	NYSE	ASR	Tue, Aug 22, 2006	35.50	35.67	35.42	35.67
1478	NYSE	ASR	Mon, Aug 21, 2006	35.61	35.78	35.27	35.55
1477	NYSE	ASR	Fri, Aug 18, 2006	36.15	36.20	35.65	35.75
1476	NYSE	ASR	Thu, Aug 17, 2006	36.99	37.15	35.94	36.00
1475	NYSE	ASR	Wed, Aug 16, 2006	36.45	36.99	36.45	36.99
1474	NYSE	ASR	Tue, Aug 15, 2006	35.39	36.75	35.39	36.51
1473	NYSE	ASR	Mon, Aug 14, 2006	35.02	35.34	34.96	35.14
1472	NYSE	ASR	Fri, Aug 11, 2006	35.77	35.77	34.90	35.01
1471	NYSE	ASR	Thu, Aug 10, 2006	34.82	35.93	34.18	35.77
1470	NYSE	ASR	Wed, Aug 9, 2006	34.39	34.97	34.28	34.70
1469	NYSE	ASR	Tue, Aug 8, 2006	34.36	34.73	34.12	34.40
1468	NYSE	ASR	Mon, Aug 7, 2006	34.15	34.53	33.84	34.48
1467	NYSE	ASR	Fri, Aug 4, 2006	34.83	35.29	34.18	34.30
1466	NYSE	ASR	Thu, Aug 3, 2006	34.85	35.16	33.76	34.52
1465	NYSE	ASR	Wed, Aug 2, 2006	34.82	35.42	34.82	35.15
1464	NYSE	ASR	Tue, Aug 1, 2006	34.01	34.38	33.67	34.31
1463	NYSE	ASR	Mon, Jul 31, 2006	33.92	34.10	33.50	33.86
1462	NYSE	ASR	Fri, Jul 28, 2006	32.67	34.00	32.51	33.51
1461	NYSE	ASR	Thu, Jul 27, 2006	31.27	32.85	31.27	32.42
1460	NYSE	ASR	Wed, Jul 26, 2006	31.05	31.09	30.59	31.07
1459	NYSE	ASR	Tue, Jul 25, 2006	30.75	31.08	30.40	30.98
1458	NYSE	ASR	Mon, Jul 24, 2006	30.75	31.24	30.60	30.84
1457	NYSE	ASR	Fri, Jul 21, 2006	31.56	31.56	30.59	30.78
1456	NYSE	ASR	Thu, Jul 20, 2006	32.90	32.93	31.18	31.46
1455	NYSE	ASR	Wed, Jul 19, 2006	31.80	33.01	31.72	32.65
1454	NYSE	ASR	Tue, Jul 18, 2006	31.02	31.79	31.02	31.65
1453	NYSE	ASR	Mon, Jul 17, 2006	30.88	31.20	30.72	31.14
1452	NYSE	ASR	Fri, Jul 14, 2006	30.97	31.13	30.40	31.13
1451	NYSE	ASR	Thu, Jul 13, 2006	32.42	32.42	30.78	31.18
1450	NYSE	ASR	Wed, Jul 12, 2006	32.11	32.40	32.00	32.24
1449	NYSE	ASR	Tue, Jul 11, 2006	32.24	32.25	31.79	32.21
1448	NYSE	ASR	Mon, Jul 10, 2006	32.25	32.58	32.13	32.24
1447	NYSE	ASR	Fri, Jul 7, 2006	32.50	32.65	32.10	32.25
1446	NYSE	ASR	Thu, Jul 6, 2006	32.55	33.06	32.50	32.60
1445	NYSE	ASR	Wed, Jul 5, 2006	34.03	34.15	32.08	32.35
1444	NYSE	ASR	Mon, Jul 3, 2006	34.13	34.83	33.75	34.03
1443	NYSE	ASR	Fri, Jun 30, 2006	33.30	33.90	33.30	33.59
1442	NYSE	ASR	Thu, Jun 29, 2006	33.00	33.33	32.64	33.20
1441	NYSE	ASR	Wed, Jun 28, 2006	32.38	33.02	32.32	33.00
1440	NYSE	ASR	Tue, Jun 27, 2006	32.30	32.74	32.14	32.51
1439	NYSE	ASR	Mon, Jun 26, 2006	32.39	32.73	32.18	32.30
1438	NYSE	ASR	Fri, Jun 23, 2006	31.93	32.53	31.80	32.49
1437	NYSE	ASR	Thu, Jun 22, 2006	31.13	32.08	31.07	32.03
1436	NYSE	ASR	Wed, Jun 21, 2006	31.86	32.08	30.80	31.33
1435	NYSE	ASR	Tue, Jun 20, 2006	31.85	31.85	31.16	31.71
1434	NYSE	ASR	Mon, Jun 19, 2006	32.50	32.73	31.53	31.60
1433	NYSE	ASR	Fri, Jun 16, 2006	33.00	33.00	31.75	31.81
1432	NYSE	ASR	Thu, Jun 15, 2006	31.99	33.19	31.97	33.03
1431	NYSE	ASR	Wed, Jun 14, 2006	32.00	32.00	31.62	31.79
1430	NYSE	ASR	Tue, Jun 13, 2006	30.90	32.88	30.90	31.86
1429	NYSE	ASR	Mon, Jun 12, 2006	31.35	31.74	30.80	31.16
1428	NYSE	ASR	Fri, Jun 9, 2006	31.51	31.96	30.60	31.34
1427	NYSE	ASR	Thu, Jun 8, 2006	32.44	32.53	31.15	31.36
1426	NYSE	ASR	Wed, Jun 7, 2006	32.99	33.09	32.20	32.44
1425	NYSE	ASR	Tue, Jun 6, 2006	33.09	33.09	32.08	32.99
1424	NYSE	ASR	Mon, Jun 5, 2006	34.22	34.22	33.08	33.09
1423	NYSE	ASR	Fri, Jun 2, 2006	35.00	35.17	34.05	34.30
1422	NYSE	ASR	Thu, Jun 1, 2006	34.42	34.77	33.97	34.75
1421	NYSE	ASR	Wed, May 31, 2006	34.95	35.16	33.85	34.17
1420	NYSE	ASR	Tue, May 30, 2006	35.80	35.84	34.67	34.90
1419	NYSE	ASR	Fri, May 26, 2006	35.60	36.47	35.55	35.70
1418	NYSE	ASR	Thu, May 25, 2006	34.50	36.05	34.50	35.60
1417	NYSE	ASR	Wed, May 24, 2006	36.52	36.52	33.71	35.12
1416	NYSE	ASR	Tue, May 23, 2006	36.00	36.41	35.91	36.27
1415	NYSE	ASR	Mon, May 22, 2006	36.00	36.00	35.50	35.83
1414	NYSE	ASR	Fri, May 19, 2006	35.80	36.03	35.11	36.02
1413	NYSE	ASR	Thu, May 18, 2006	35.86	36.18	35.30	35.80
1412	NYSE	ASR	Wed, May 17, 2006	37.35	37.35	35.40	35.71
1411	NYSE	ASR	Tue, May 16, 2006	37.50	37.69	37.10	37.35
1410	NYSE	ASR	Mon, May 15, 2006	36.90	37.67	36.45	37.52
1409	NYSE	ASR	Fri, May 12, 2006	37.16	37.84	36.55	37.00
1408	NYSE	ASR	Thu, May 11, 2006	38.50	38.80	37.40	37.48
1407	NYSE	ASR	Wed, May 10, 2006	37.90	38.07	37.12	37.31
1406	NYSE	ASR	Tue, May 9, 2006	37.63	38.00	37.63	37.84
1405	NYSE	ASR	Mon, May 8, 2006	38.45	38.45	37.28	37.64
1404	NYSE	ASR	Fri, May 5, 2006	38.60	38.63	38.38	38.45
1403	NYSE	ASR	Thu, May 4, 2006	39.00	39.30	38.53	38.55
1402	NYSE	ASR	Wed, May 3, 2006	38.75	39.32	38.75	38.90
1401	NYSE	ASR	Tue, May 2, 2006	37.90	39.66	37.90	38.73
1400	NYSE	ASR	Mon, May 1, 2006	38.77	38.95	37.67	37.90
1399	NYSE	ASR	Fri, Apr 28, 2006	38.25	39.03	38.15	38.77
1398	NYSE	ASR	Thu, Apr 27, 2006	37.70	38.45	37.01	38.25
1397	NYSE	ASR	Wed, Apr 26, 2006	36.05	37.64	36.00	37.60
1396	NYSE	ASR	Tue, Apr 25, 2006	36.40	36.44	35.80	36.05
1395	NYSE	ASR	Mon, Apr 24, 2006	36.35	36.47	36.30	36.35
1394	NYSE	ASR	Fri, Apr 21, 2006	36.50	36.70	36.30	36.37
1393	NYSE	ASR	Thu, Apr 20, 2006	37.10	37.10	36.48	36.52
1392	NYSE	ASR	Wed, Apr 19, 2006	37.20	37.21	36.80	37.05
1391	NYSE	ASR	Tue, Apr 18, 2006	38.35	38.35	36.52	37.20
1390	NYSE	ASR	Mon, Apr 17, 2006	37.76	38.69	37.41	37.88
1389	NYSE	ASR	Thu, Apr 13, 2006	35.60	38.45	35.57	37.75
1388	NYSE	ASR	Wed, Apr 12, 2006	35.50	35.50	35.20	35.35
1387	NYSE	ASR	Tue, Apr 11, 2006	35.30	35.73	35.19	35.58
1386	NYSE	ASR	Mon, Apr 10, 2006	35.30	35.37	35.24	35.31
1385	NYSE	ASR	Fri, Apr 7, 2006	35.35	35.41	34.96	35.26
1384	NYSE	ASR	Thu, Apr 6, 2006	35.08	35.13	34.71	34.90
1383	NYSE	ASR	Wed, Apr 5, 2006	34.45	34.98	34.32	34.97
1382	NYSE	ASR	Tue, Apr 4, 2006	34.40	34.49	34.08	34.25
1381	NYSE	ASR	Mon, Apr 3, 2006	33.55	34.42	33.44	34.24
1380	NYSE	ASR	Fri, Mar 31, 2006	33.70	33.92	33.27	33.38
1379	NYSE	ASR	Thu, Mar 30, 2006	33.75	33.75	33.15	33.50
1378	NYSE	ASR	Wed, Mar 29, 2006	33.05	33.65	32.90	33.52
1377	NYSE	ASR	Tue, Mar 28, 2006	33.20	33.20	32.78	32.86
1376	NYSE	ASR	Mon, Mar 27, 2006	32.90	33.44	32.90	33.00
1375	NYSE	ASR	Fri, Mar 24, 2006	33.00	33.07	32.83	33.00
1374	NYSE	ASR	Thu, Mar 23, 2006	32.70	33.15	32.56	33.00
1373	NYSE	ASR	Wed, Mar 22, 2006	32.54	33.24	32.54	32.76
1372	NYSE	ASR	Tue, Mar 21, 2006	32.95	32.98	32.56	32.85
1371	NYSE	ASR	Mon, Mar 20, 2006	33.00	33.00	32.66	32.85
1370	NYSE	ASR	Fri, Mar 17, 2006	33.55	33.65	32.90	32.95
1369	NYSE	ASR	Thu, Mar 16, 2006	33.30	33.97	33.25	33.46
1368	NYSE	ASR	Wed, Mar 15, 2006	32.91	33.40	32.89	33.15
1367	NYSE	ASR	Tue, Mar 14, 2006	33.20	33.20	32.77	32.91
1366	NYSE	ASR	Mon, Mar 13, 2006	33.50	33.50	32.83	33.05
1365	NYSE	ASR	Fri, Mar 10, 2006	33.10	33.25	32.91	32.92
1364	NYSE	ASR	Thu, Mar 9, 2006	33.13	33.92	32.78	32.92
1363	NYSE	ASR	Wed, Mar 8, 2006	33.52	33.55	33.00	33.10
1362	NYSE	ASR	Tue, Mar 7, 2006	34.12	34.12	33.46	33.52
1361	NYSE	ASR	Mon, Mar 6, 2006	34.05	34.27	33.85	33.92
1360	NYSE	ASR	Fri, Mar 3, 2006	34.22	34.27	33.96	34.15
1359	NYSE	ASR	Thu, Mar 2, 2006	34.20	34.81	34.15	34.31
1358	NYSE	ASR	Wed, Mar 1, 2006	33.80	34.47	33.46	33.82
1357	NYSE	ASR	Tue, Feb 28, 2006	34.45	34.45	33.63	33.74
1356	NYSE	ASR	Mon, Feb 27, 2006	34.25	34.95	34.23	34.38
1355	NYSE	ASR	Fri, Feb 24, 2006	33.50	35.19	33.43	34.45
1354	NYSE	ASR	Thu, Feb 23, 2006	32.55	33.71	32.35	33.71
1353	NYSE	ASR	Wed, Feb 22, 2006	31.44	32.59	31.44	32.36
1352	NYSE	ASR	Tue, Feb 21, 2006	31.85	32.76	31.80	32.44
1351	NYSE	ASR	Fri, Feb 17, 2006	30.00	31.70	29.80	31.62
1350	NYSE	ASR	Thu, Feb 16, 2006	29.19	29.50	29.19	29.40
1349	NYSE	ASR	Wed, Feb 15, 2006	29.15	29.35	29.05	29.25
1348	NYSE	ASR	Tue, Feb 14, 2006	29.17	29.44	29.06	29.18
1347	NYSE	ASR	Mon, Feb 13, 2006	30.00	30.06	28.93	29.17
1346	NYSE	ASR	Fri, Feb 10, 2006	29.92	30.16	29.86	30.00
1345	NYSE	ASR	Thu, Feb 9, 2006	29.55	30.06	29.36	30.05
1344	NYSE	ASR	Wed, Feb 8, 2006	29.75	30.10	29.35	29.51
1343	NYSE	ASR	Tue, Feb 7, 2006	29.90	30.08	29.75	29.78
1342	NYSE	ASR	Mon, Feb 6, 2006	30.05	30.25	29.85	29.95
1341	NYSE	ASR	Fri, Feb 3, 2006	30.25	30.47	29.93	30.20
1340	NYSE	ASR	Thu, Feb 2, 2006	30.60	30.69	30.16	30.33
1339	NYSE	ASR	Wed, Feb 1, 2006	31.30	31.39	30.80	30.92
1338	NYSE	ASR	Tue, Jan 31, 2006	31.25	31.30	30.98	31.20
1337	NYSE	ASR	Mon, Jan 30, 2006	31.08	31.50	31.01	31.25
1336	NYSE	ASR	Fri, Jan 27, 2006	31.05	31.28	30.94	31.10
1335	NYSE	ASR	Thu, Jan 26, 2006	31.25	31.35	30.90	31.06
1334	NYSE	ASR	Wed, Jan 25, 2006	31.00	31.27	30.95	31.22
1333	NYSE	ASR	Tue, Jan 24, 2006	31.00	31.39	30.98	31.20
1332	NYSE	ASR	Mon, Jan 23, 2006	30.72	31.25	30.41	31.05
1331	NYSE	ASR	Fri, Jan 20, 2006	31.17	31.17	30.72	30.92
1330	NYSE	ASR	Thu, Jan 19, 2006	31.90	31.99	31.08	31.17
1329	NYSE	ASR	Wed, Jan 18, 2006	31.30	31.88	31.28	31.87
1328	NYSE	ASR	Tue, Jan 17, 2006	32.84	32.87	31.53	31.88
1327	NYSE	ASR	Fri, Jan 13, 2006	32.80	32.85	32.50	32.68
1326	NYSE	ASR	Thu, Jan 12, 2006	32.88	33.50	32.82	32.90
1325	NYSE	ASR	Wed, Jan 11, 2006	32.50	33.00	32.50	32.88
1324	NYSE	ASR	Tue, Jan 10, 2006	33.35	33.38	32.89	32.96
1323	NYSE	ASR	Mon, Jan 9, 2006	33.30	33.65	32.83	33.35
1322	NYSE	ASR	Fri, Jan 6, 2006	33.45	33.80	33.42	33.53
1321	NYSE	ASR	Thu, Jan 5, 2006	33.27	34.14	33.27	33.45
1320	NYSE	ASR	Wed, Jan 4, 2006	32.53	33.65	32.53	33.36
1319	NYSE	ASR	Tue, Jan 3, 2006	32.10	33.00	32.10	32.59
1318	NYSE	ASR	Fri, Dec 30, 2005	32.86	32.87	32.24	32.34
1317	NYSE	ASR	Thu, Dec 29, 2005	32.32	32.99	32.32	32.96
1316	NYSE	ASR	Wed, Dec 28, 2005	32.11	32.60	32.11	32.32
1315	NYSE	ASR	Tue, Dec 27, 2005	32.70	32.80	31.94	32.12
1314	NYSE	ASR	Fri, Dec 23, 2005	31.95	32.46	31.95	32.30
1313	NYSE	ASR	Thu, Dec 22, 2005	31.75	31.95	31.70	31.94
1312	NYSE	ASR	Wed, Dec 21, 2005	31.55	31.93	31.48	31.82
1311	NYSE	ASR	Tue, Dec 20, 2005	31.59	31.79	31.30	31.52
1310	NYSE	ASR	Mon, Dec 19, 2005	31.90	32.07	31.51	31.60
1309	NYSE	ASR	Fri, Dec 16, 2005	31.50	32.05	31.50	31.76
1308	NYSE	ASR	Thu, Dec 15, 2005	32.25	32.54	31.60	31.67
1307	NYSE	ASR	Wed, Dec 14, 2005	33.95	34.00	32.05	32.25
1306	NYSE	ASR	Tue, Dec 13, 2005	32.55	34.17	32.55	34.17
1305	NYSE	ASR	Mon, Dec 12, 2005	32.28	32.60	32.15	32.47
1304	NYSE	ASR	Fri, Dec 9, 2005	32.40	32.40	32.00	32.29
1303	NYSE	ASR	Thu, Dec 8, 2005	32.30	32.70	32.20	32.55
1302	NYSE	ASR	Wed, Dec 7, 2005	32.20	32.28	31.72	32.20
1301	NYSE	ASR	Tue, Dec 6, 2005	31.30	32.40	31.30	32.07
1300	NYSE	ASR	Mon, Dec 5, 2005	31.85	31.86	31.20	31.40
1299	NYSE	ASR	Fri, Dec 2, 2005	32.30	32.60	31.61	31.90
1298	NYSE	ASR	Thu, Dec 1, 2005	31.32	32.35	31.32	32.31
1297	NYSE	ASR	Wed, Nov 30, 2005	31.05	31.35	30.70	31.34
1296	NYSE	ASR	Tue, Nov 29, 2005	30.90	31.44	30.86	31.04
1295	NYSE	ASR	Mon, Nov 28, 2005	32.32	32.32	30.76	30.95
1294	NYSE	ASR	Fri, Nov 25, 2005	32.50	33.05	32.50	32.70
1293	NYSE	ASR	Wed, Nov 23, 2005	32.60	33.00	32.19	32.45
1292	NYSE	ASR	Tue, Nov 22, 2005	32.70	32.73	31.66	32.43
1291	NYSE	ASR	Mon, Nov 21, 2005	33.22	33.33	32.79	32.97
1290	NYSE	ASR	Fri, Nov 18, 2005	34.00	34.02	33.27	33.47
1289	NYSE	ASR	Thu, Nov 17, 2005	34.22	34.30	33.65	33.95
1288	NYSE	ASR	Wed, Nov 16, 2005	34.60	34.60	33.96	34.22
1287	NYSE	ASR	Tue, Nov 15, 2005	34.35	34.85	34.15	34.51
1286	NYSE	ASR	Mon, Nov 14, 2005	33.10	34.36	33.10	34.10
1285	NYSE	ASR	Fri, Nov 11, 2005	33.98	34.19	33.09	33.25
1284	NYSE	ASR	Thu, Nov 10, 2005	34.10	34.33	33.60	33.98
1283	NYSE	ASR	Wed, Nov 9, 2005	33.65	34.12	33.48	34.06
1282	NYSE	ASR	Tue, Nov 8, 2005	33.20	33.70	33.13	33.70
1281	NYSE	ASR	Mon, Nov 7, 2005	33.15	33.50	32.99	33.26
1280	NYSE	ASR	Fri, Nov 4, 2005	33.20	33.41	33.00	33.15
1279	NYSE	ASR	Thu, Nov 3, 2005	33.55	33.93	33.10	33.28
1278	NYSE	ASR	Wed, Nov 2, 2005	32.05	33.52	32.05	33.42
1277	NYSE	ASR	Tue, Nov 1, 2005	32.50	32.59	32.09	32.09
1276	NYSE	ASR	Mon, Oct 31, 2005	32.20	33.25	32.20	32.50
1275	NYSE	ASR	Fri, Oct 28, 2005	31.02	32.40	31.00	32.20
1274	NYSE	ASR	Thu, Oct 27, 2005	30.00	31.19	29.85	31.11
1273	NYSE	ASR	Wed, Oct 26, 2005	31.49	31.88	29.88	30.20
1272	NYSE	ASR	Tue, Oct 25, 2005	32.65	32.89	30.08	31.50
1271	NYSE	ASR	Mon, Oct 24, 2005	32.75	33.62	32.11	33.55
1270	NYSE	ASR	Fri, Oct 21, 2005	34.55	35.00	33.86	34.05
1269	NYSE	ASR	Thu, Oct 20, 2005	34.80	35.20	34.46	34.56
1268	NYSE	ASR	Wed, Oct 19, 2005	33.90	34.70	33.60	34.69
1267	NYSE	ASR	Tue, Oct 18, 2005	34.10	34.84	33.73	34.10
1266	NYSE	ASR	Mon, Oct 17, 2005	34.92	34.94	33.75	34.34
1265	NYSE	ASR	Fri, Oct 14, 2005	35.15	35.50	34.70	34.86
1264	NYSE	ASR	Thu, Oct 13, 2005	35.85	36.06	35.36	35.40
1263	NYSE	ASR	Wed, Oct 12, 2005	36.12	36.70	36.01	36.25
1262	NYSE	ASR	Tue, Oct 11, 2005	35.78	37.20	35.27	36.60
1261	NYSE	ASR	Mon, Oct 10, 2005	37.85	37.85	36.34	36.62
1260	NYSE	ASR	Fri, Oct 7, 2005	39.10	39.25	37.87	38.50
1259	NYSE	ASR	Thu, Oct 6, 2005	39.95	40.15	39.10	39.25
1258	NYSE	ASR	Wed, Oct 5, 2005	40.00	40.05	39.71	39.85
1257	NYSE	ASR	Tue, Oct 4, 2005	40.05	40.50	39.90	40.00
1256	NYSE	ASR	Mon, Oct 3, 2005	40.15	40.20	39.85	39.98
1255	NYSE	ASR	Fri, Sep 30, 2005	39.33	40.18	39.30	39.90
1254	NYSE	ASR	Thu, Sep 29, 2005	40.00	40.19	39.20	39.33
1253	NYSE	ASR	Wed, Sep 28, 2005	40.50	40.50	39.55	39.82
1252	NYSE	ASR	Tue, Sep 27, 2005	39.98	40.25	39.63	40.00
1251	NYSE	ASR	Mon, Sep 26, 2005	39.60	40.61	39.60	40.10
1250	NYSE	ASR	Fri, Sep 23, 2005	39.70	39.94	39.37	39.45
1249	NYSE	ASR	Thu, Sep 22, 2005	39.25	39.76	38.00	39.60
1248	NYSE	ASR	Wed, Sep 21, 2005	40.47	40.47	39.50	39.70
1247	NYSE	ASR	Tue, Sep 20, 2005	40.55	40.65	40.12	40.22
1246	NYSE	ASR	Mon, Sep 19, 2005	40.15	40.60	40.12	40.30
1245	NYSE	ASR	Fri, Sep 16, 2005	41.00	41.00	39.40	40.15
1244	NYSE	ASR	Thu, Sep 15, 2005	41.51	41.79	40.69	40.95
1243	NYSE	ASR	Wed, Sep 14, 2005	40.40	41.40	40.40	41.40
1242	NYSE	ASR	Tue, Sep 13, 2005	39.40	40.20	39.18	40.20
1241	NYSE	ASR	Mon, Sep 12, 2005	39.46	40.79	39.17	39.40
1240	NYSE	ASR	Fri, Sep 9, 2005	39.30	39.50	39.12	39.24
1239	NYSE	ASR	Thu, Sep 8, 2005	40.18	40.19	39.11	39.39
1238	NYSE	ASR	Wed, Sep 7, 2005	40.70	41.06	39.88	40.18
1237	NYSE	ASR	Tue, Sep 6, 2005	38.52	40.43	38.52	40.43
1236	NYSE	ASR	Fri, Sep 2, 2005	37.60	38.50	37.60	38.45
1235	NYSE	ASR	Thu, Sep 1, 2005	37.17	37.53	37.05	37.53
1234	NYSE	ASR	Wed, Aug 31, 2005	36.58	37.13	36.56	37.10
1233	NYSE	ASR	Tue, Aug 30, 2005	37.10	37.13	36.37	36.83
1232	NYSE	ASR	Mon, Aug 29, 2005	37.69	37.70	35.60	36.84
1231	NYSE	ASR	Fri, Aug 26, 2005	37.86	37.91	37.53	37.70
1230	NYSE	ASR	Thu, Aug 25, 2005	37.54	37.99	37.54	37.86
1229	NYSE	ASR	Wed, Aug 24, 2005	37.51	37.75	37.45	37.54
1228	NYSE	ASR	Tue, Aug 23, 2005	37.78	37.89	37.60	37.64
1227	NYSE	ASR	Mon, Aug 22, 2005	37.80	38.00	37.33	37.83
1226	NYSE	ASR	Fri, Aug 19, 2005	37.52	37.78	37.48	37.70
1225	NYSE	ASR	Thu, Aug 18, 2005	38.20	38.20	37.42	37.42
1224	NYSE	ASR	Wed, Aug 17, 2005	38.20	38.40	37.77	38.20
1223	NYSE	ASR	Tue, Aug 16, 2005	38.27	38.68	38.05	38.30
1222	NYSE	ASR	Mon, Aug 15, 2005	37.97	38.03	37.70	37.89
1221	NYSE	ASR	Fri, Aug 12, 2005	37.65	37.98	37.37	37.97
1220	NYSE	ASR	Thu, Aug 11, 2005	37.65	37.69	37.05	37.50
1219	NYSE	ASR	Wed, Aug 10, 2005	34.76	36.99	34.76	36.95
1218	NYSE	ASR	Tue, Aug 9, 2005	34.15	34.58	34.10	34.58
1217	NYSE	ASR	Mon, Aug 8, 2005	34.00	34.19	33.98	34.05
1216	NYSE	ASR	Fri, Aug 5, 2005	34.05	34.17	33.81	33.86
1215	NYSE	ASR	Thu, Aug 4, 2005	33.55	34.20	33.55	34.10
1214	NYSE	ASR	Wed, Aug 3, 2005	34.33	34.37	33.52	33.55
1213	NYSE	ASR	Tue, Aug 2, 2005	34.66	34.72	34.05	34.50
1212	NYSE	ASR	Mon, Aug 1, 2005	34.35	34.66	34.35	34.65
1211	NYSE	ASR	Fri, Jul 29, 2005	34.48	34.54	34.34	34.36
1210	NYSE	ASR	Thu, Jul 28, 2005	34.25	34.50	34.23	34.40
1209	NYSE	ASR	Wed, Jul 27, 2005	33.55	34.25	33.55	34.25
1208	NYSE	ASR	Tue, Jul 26, 2005	33.90	33.90	33.25	33.55
1207	NYSE	ASR	Mon, Jul 25, 2005	34.50	34.83	33.82	33.90
1206	NYSE	ASR	Fri, Jul 22, 2005	34.42	34.59	34.11	34.25
1205	NYSE	ASR	Thu, Jul 21, 2005	34.50	34.60	34.35	34.48
1204	NYSE	ASR	Wed, Jul 20, 2005	34.30	34.55	34.14	34.50
1203	NYSE	ASR	Tue, Jul 19, 2005	33.90	34.31	33.89	34.30
1202	NYSE	ASR	Mon, Jul 18, 2005	34.35	34.35	33.75	33.76
1201	NYSE	ASR	Fri, Jul 15, 2005	34.25	34.35	34.05	34.08
1200	NYSE	ASR	Thu, Jul 14, 2005	33.96	34.28	33.84	34.13
1199	NYSE	ASR	Wed, Jul 13, 2005	33.60	34.09	33.60	33.95
1198	NYSE	ASR	Tue, Jul 12, 2005	33.55	33.96	33.25	33.70
1197	NYSE	ASR	Mon, Jul 11, 2005	34.50	35.00	33.51	33.71
1196	NYSE	ASR	Fri, Jul 8, 2005	32.75	33.99	32.75	33.95
1195	NYSE	ASR	Thu, Jul 7, 2005	32.07	32.60	32.07	32.50
1194	NYSE	ASR	Wed, Jul 6, 2005	32.10	32.87	32.07	32.50
1193	NYSE	ASR	Tue, Jul 5, 2005	32.12	32.17	31.86	32.10
1192	NYSE	ASR	Fri, Jul 1, 2005	31.83	32.09	31.70	32.05
1191	NYSE	ASR	Thu, Jun 30, 2005	31.75	31.89	31.50	31.85
1190	NYSE	ASR	Wed, Jun 29, 2005	31.31	31.75	31.31	31.75
1189	NYSE	ASR	Tue, Jun 28, 2005	31.38	31.88	31.37	31.45
1188	NYSE	ASR	Mon, Jun 27, 2005	32.05	32.34	31.55	31.55
1187	NYSE	ASR	Fri, Jun 24, 2005	32.10	32.10	31.40	31.95
1186	NYSE	ASR	Thu, Jun 23, 2005	32.54	32.54	31.89	31.90
1185	NYSE	ASR	Wed, Jun 22, 2005	32.20	32.47	32.00	32.44
1184	NYSE	ASR	Tue, Jun 21, 2005	30.99	31.69	30.99	31.63
1183	NYSE	ASR	Mon, Jun 20, 2005	30.30	30.98	30.25	30.76
1182	NYSE	ASR	Fri, Jun 17, 2005	30.25	30.59	30.10	30.50
1181	NYSE	ASR	Thu, Jun 16, 2005	30.20	30.43	29.99	30.15
1180	NYSE	ASR	Wed, Jun 15, 2005	30.00	30.36	29.85	30.25
1179	NYSE	ASR	Tue, Jun 14, 2005	29.25	30.15	29.25	29.88
1178	NYSE	ASR	Mon, Jun 13, 2005	29.35	29.40	29.00	29.30
1177	NYSE	ASR	Fri, Jun 10, 2005	29.50	29.50	29.15	29.30
1176	NYSE	ASR	Thu, Jun 9, 2005	29.90	29.90	29.37	29.60
1175	NYSE	ASR	Wed, Jun 8, 2005	29.85	30.49	29.85	29.99
1174	NYSE	ASR	Tue, Jun 7, 2005	30.45	30.56	29.83	29.83
1173	NYSE	ASR	Mon, Jun 6, 2005	30.80	30.80	30.13	30.40
1172	NYSE	ASR	Fri, Jun 3, 2005	31.19	31.63	30.65	30.85
1171	NYSE	ASR	Thu, Jun 2, 2005	30.20	31.23	30.12	30.95
1170	NYSE	ASR	Wed, Jun 1, 2005	29.80	30.23	29.80	30.22
1169	NYSE	ASR	Tue, May 31, 2005	30.75	30.75	29.92	30.00
1168	NYSE	ASR	Fri, May 27, 2005	30.15	31.28	30.11	30.75
1167	NYSE	ASR	Thu, May 26, 2005	29.00	30.13	28.85	29.85
1166	NYSE	ASR	Wed, May 25, 2005	28.88	29.06	28.85	29.00
1165	NYSE	ASR	Tue, May 24, 2005	29.25	29.40	28.87	29.35
1164	NYSE	ASR	Mon, May 23, 2005	29.99	29.99	28.60	29.25
1163	NYSE	ASR	Fri, May 20, 2005	29.90	30.02	29.80	29.91
1162	NYSE	ASR	Thu, May 19, 2005	29.90	30.10	29.56	29.80
1161	NYSE	ASR	Wed, May 18, 2005	30.00	30.20	29.85	30.00
1160	NYSE	ASR	Tue, May 17, 2005	29.98	30.00	29.49	29.98
1159	NYSE	ASR	Mon, May 16, 2005	28.56	29.83	28.03	29.82
1158	NYSE	ASR	Fri, May 13, 2005	29.50	29.58	28.80	28.81
1157	NYSE	ASR	Thu, May 12, 2005	30.10	30.16	29.65	29.67
1156	NYSE	ASR	Wed, May 11, 2005	30.05	30.14	29.97	30.04
1155	NYSE	ASR	Tue, May 10, 2005	30.33	30.36	29.90	29.99
1154	NYSE	ASR	Mon, May 9, 2005	30.25	30.57	30.10	30.33
1153	NYSE	ASR	Fri, May 6, 2005	28.98	30.15	28.98	30.09
1152	NYSE	ASR	Thu, May 5, 2005	30.40	30.41	28.72	28.99
1151	NYSE	ASR	Wed, May 4, 2005	30.50	30.50	30.26	30.30
1150	NYSE	ASR	Tue, May 3, 2005	29.37	30.34	29.37	30.34
1149	NYSE	ASR	Mon, May 2, 2005	29.70	29.70	28.74	29.32
1148	NYSE	ASR	Fri, Apr 29, 2005	30.39	30.39	29.00	29.56
1147	NYSE	ASR	Thu, Apr 28, 2005	30.48	30.71	30.25	30.40
1146	NYSE	ASR	Wed, Apr 27, 2005	30.58	30.58	30.40	30.45
1145	NYSE	ASR	Tue, Apr 26, 2005	30.90	31.00	30.40	30.58
1144	NYSE	ASR	Mon, Apr 25, 2005	30.55	30.92	30.55	30.80
1143	NYSE	ASR	Fri, Apr 22, 2005	30.76	30.92	30.40	30.45
1142	NYSE	ASR	Thu, Apr 21, 2005	29.80	30.84	29.80	30.76
1141	NYSE	ASR	Wed, Apr 20, 2005	29.82	29.87	29.67	29.80
1140	NYSE	ASR	Tue, Apr 19, 2005	28.92	29.82	28.92	29.82
1139	NYSE	ASR	Mon, Apr 18, 2005	29.35	29.55	28.80	29.04
1138	NYSE	ASR	Fri, Apr 15, 2005	30.17	30.25	29.00	29.06
1137	NYSE	ASR	Thu, Apr 14, 2005	30.59	30.59	30.00	30.17
1136	NYSE	ASR	Wed, Apr 13, 2005	30.80	31.05	30.58	30.58
1135	NYSE	ASR	Tue, Apr 12, 2005	29.55	30.40	29.55	30.31
1134	NYSE	ASR	Mon, Apr 11, 2005	29.20	29.60	29.10	29.55
1133	NYSE	ASR	Fri, Apr 8, 2005	28.92	29.07	28.10	29.01
1132	NYSE	ASR	Thu, Apr 7, 2005	29.35	29.50	28.83	28.92
1131	NYSE	ASR	Wed, Apr 6, 2005	29.76	29.76	29.15	29.38
1130	NYSE	ASR	Tue, Apr 5, 2005	30.15	30.18	29.64	29.65
1129	NYSE	ASR	Mon, Apr 4, 2005	29.60	30.19	29.48	30.15
1128	NYSE	ASR	Fri, Apr 1, 2005	28.00	29.86	28.00	29.55
1127	NYSE	ASR	Thu, Mar 31, 2005	27.35	28.20	27.35	28.05
1126	NYSE	ASR	Wed, Mar 30, 2005	27.40	27.66	27.31	27.49
1125	NYSE	ASR	Tue, Mar 29, 2005	28.15	28.27	27.26	27.43
1124	NYSE	ASR	Mon, Mar 28, 2005	28.90	29.00	28.01	28.20
1123	NYSE	ASR	Thu, Mar 24, 2005	28.90	29.75	28.90	29.38
1122	NYSE	ASR	Wed, Mar 23, 2005	29.60	29.60	28.60	28.80
1121	NYSE	ASR	Tue, Mar 22, 2005	30.00	30.15	29.67	29.70
1120	NYSE	ASR	Mon, Mar 21, 2005	29.05	30.50	29.05	29.97
1119	NYSE	ASR	Fri, Mar 18, 2005	29.40	29.65	29.00	29.05
1118	NYSE	ASR	Thu, Mar 17, 2005	29.60	29.95	29.40	29.49
1117	NYSE	ASR	Wed, Mar 16, 2005	29.91	30.07	29.37	29.57
1116	NYSE	ASR	Tue, Mar 15, 2005	30.29	30.37	29.90	29.91
1115	NYSE	ASR	Mon, Mar 14, 2005	31.24	31.24	29.70	30.31
1114	NYSE	ASR	Fri, Mar 11, 2005	30.95	31.24	30.90	31.24
1113	NYSE	ASR	Thu, Mar 10, 2005	31.20	31.21	30.80	30.95
1112	NYSE	ASR	Wed, Mar 9, 2005	31.48	31.48	31.03	31.15
1111	NYSE	ASR	Tue, Mar 8, 2005	32.95	32.95	31.33	31.50
1110	NYSE	ASR	Mon, Mar 7, 2005	32.65	33.70	32.65	33.26
1109	NYSE	ASR	Fri, Mar 4, 2005	31.90	32.62	31.90	32.60
1108	NYSE	ASR	Thu, Mar 3, 2005	31.40	31.89	30.80	31.89
1107	NYSE	ASR	Wed, Mar 2, 2005	31.30	31.67	31.27	31.28
1106	NYSE	ASR	Tue, Mar 1, 2005	31.74	31.98	31.30	31.49
1105	NYSE	ASR	Mon, Feb 28, 2005	31.75	32.22	31.75	31.84
1104	NYSE	ASR	Fri, Feb 25, 2005	31.40	31.79	30.95	31.70
1103	NYSE	ASR	Thu, Feb 24, 2005	31.90	32.00	31.20	31.40
1102	NYSE	ASR	Wed, Feb 23, 2005	31.70	32.05	31.61	31.81
1101	NYSE	ASR	Tue, Feb 22, 2005	31.20	32.55	31.08	31.75
1100	NYSE	ASR	Fri, Feb 18, 2005	30.35	31.24	30.25	31.04
1099	NYSE	ASR	Thu, Feb 17, 2005	29.70	30.49	29.70	30.40
1098	NYSE	ASR	Wed, Feb 16, 2005	28.90	29.75	28.90	29.61
1097	NYSE	ASR	Tue, Feb 15, 2005	29.30	29.33	28.51	28.90
1096	NYSE	ASR	Mon, Feb 14, 2005	30.15	30.22	29.25	29.35
1095	NYSE	ASR	Fri, Feb 11, 2005	29.55	29.66	28.70	29.20
1094	NYSE	ASR	Thu, Feb 10, 2005	29.00	29.63	29.00	29.51
1093	NYSE	ASR	Wed, Feb 9, 2005	28.95	29.00	28.40	28.98
1092	NYSE	ASR	Tue, Feb 8, 2005	27.20	28.93	27.11	28.90
1091	NYSE	ASR	Mon, Feb 7, 2005	26.69	27.48	26.69	27.15
1090	NYSE	ASR	Fri, Feb 4, 2005	26.50	26.70	26.45	26.69
1089	NYSE	ASR	Thu, Feb 3, 2005	26.40	26.78	26.40	26.48
1088	NYSE	ASR	Wed, Feb 2, 2005	26.50	26.90	26.45	26.48
1087	NYSE	ASR	Tue, Feb 1, 2005	26.65	26.70	26.45	26.60
1086	NYSE	ASR	Mon, Jan 31, 2005	26.55	26.80	26.35	26.61
1085	NYSE	ASR	Fri, Jan 28, 2005	26.50	26.70	26.08	26.50
1084	NYSE	ASR	Thu, Jan 27, 2005	26.10	26.67	26.00	26.45
1083	NYSE	ASR	Wed, Jan 26, 2005	25.12	26.10	25.12	26.10
1082	NYSE	ASR	Tue, Jan 25, 2005	25.50	25.50	24.99	25.12
1081	NYSE	ASR	Mon, Jan 24, 2005	25.75	25.75	25.03	25.50
1080	NYSE	ASR	Fri, Jan 21, 2005	26.44	26.50	26.00	26.10
1079	NYSE	ASR	Thu, Jan 20, 2005	26.75	26.75	26.30	26.44
1078	NYSE	ASR	Wed, Jan 19, 2005	26.70	27.30	26.55	26.81
1077	NYSE	ASR	Tue, Jan 18, 2005	27.13	27.15	26.56	26.69
1076	NYSE	ASR	Fri, Jan 14, 2005	25.80	27.21	25.75	27.11
1075	NYSE	ASR	Thu, Jan 13, 2005	25.65	25.94	25.60	25.88
1074	NYSE	ASR	Wed, Jan 12, 2005	25.87	25.99	25.40	25.58
1073	NYSE	ASR	Tue, Jan 11, 2005	25.85	26.03	25.67	25.77
1072	NYSE	ASR	Mon, Jan 10, 2005	25.75	25.80	25.50	25.75
1071	NYSE	ASR	Fri, Jan 7, 2005	25.80	26.00	25.29	25.44
1070	NYSE	ASR	Thu, Jan 6, 2005	26.20	26.23	24.35	25.60
1069	NYSE	ASR	Wed, Jan 5, 2005	26.39	26.41	26.22	26.35
1068	NYSE	ASR	Tue, Jan 4, 2005	26.30	26.60	26.25	26.40
1067	NYSE	ASR	Mon, Jan 3, 2005	27.00	27.10	26.22	26.22
1066	NYSE	ASR	Fri, Dec 31, 2004	27.50	27.50	27.02	27.35
1065	NYSE	ASR	Thu, Dec 30, 2004	26.91	27.20	26.60	27.20
1064	NYSE	ASR	Wed, Dec 29, 2004	27.01	27.17	26.80	27.06
1063	NYSE	ASR	Tue, Dec 28, 2004	27.29	27.41	26.96	27.02
1062	NYSE	ASR	Mon, Dec 27, 2004	27.34	27.60	27.30	27.30
1061	NYSE	ASR	Thu, Dec 23, 2004	28.60	28.62	26.87	27.09
1060	NYSE	ASR	Wed, Dec 22, 2004	26.73	28.39	26.73	28.00
1059	NYSE	ASR	Tue, Dec 21, 2004	26.77	26.77	26.56	26.63
1058	NYSE	ASR	Mon, Dec 20, 2004	26.90	26.94	26.76	26.77
1057	NYSE	ASR	Fri, Dec 17, 2004	27.14	27.15	26.55	26.70
1056	NYSE	ASR	Thu, Dec 16, 2004	26.60	27.17	26.60	27.14
1055	NYSE	ASR	Wed, Dec 15, 2004	26.60	26.70	26.35	26.55
1054	NYSE	ASR	Tue, Dec 14, 2004	26.70	26.70	26.45	26.52
1053	NYSE	ASR	Mon, Dec 13, 2004	26.60	26.67	26.51	26.62
1052	NYSE	ASR	Fri, Dec 10, 2004	26.15	26.65	26.15	26.59
1051	NYSE	ASR	Thu, Dec 9, 2004	27.05	27.06	25.62	26.35
1050	NYSE	ASR	Wed, Dec 8, 2004	27.95	27.95	27.30	27.30
1049	NYSE	ASR	Tue, Dec 7, 2004	27.65	28.12	27.65	28.00
1048	NYSE	ASR	Mon, Dec 6, 2004	27.55	27.64	27.45	27.59
1047	NYSE	ASR	Fri, Dec 3, 2004	26.80	27.40	26.80	27.21
1046	NYSE	ASR	Thu, Dec 2, 2004	27.80	27.80	26.79	26.79
1045	NYSE	ASR	Wed, Dec 1, 2004	27.92	28.50	27.73	27.75
1044	NYSE	ASR	Tue, Nov 30, 2004	26.41	28.02	26.41	27.72
1043	NYSE	ASR	Mon, Nov 29, 2004	26.24	26.35	26.24	26.31
1042	NYSE	ASR	Fri, Nov 26, 2004	26.00	26.22	26.00	26.09
1041	NYSE	ASR	Wed, Nov 24, 2004	25.76	26.08	25.76	25.92
1040	NYSE	ASR	Tue, Nov 23, 2004	25.50	25.80	25.45	25.76
1039	NYSE	ASR	Mon, Nov 22, 2004	25.01	25.50	24.96	25.40
1038	NYSE	ASR	Fri, Nov 19, 2004	25.10	25.21	25.00	25.06
1037	NYSE	ASR	Thu, Nov 18, 2004	25.35	25.50	25.15	25.27
1036	NYSE	ASR	Wed, Nov 17, 2004	25.15	25.40	25.10	25.33
1035	NYSE	ASR	Tue, Nov 16, 2004	25.35	25.35	25.00	25.11
1034	NYSE	ASR	Mon, Nov 15, 2004	25.25	25.25	25.12	25.20
1033	NYSE	ASR	Fri, Nov 12, 2004	25.46	25.50	25.05	25.15
1032	NYSE	ASR	Thu, Nov 11, 2004	25.05	25.40	25.05	25.39
1031	NYSE	ASR	Wed, Nov 10, 2004	25.10	25.16	24.83	25.00
1030	NYSE	ASR	Tue, Nov 9, 2004	26.25	26.25	24.45	25.00
1029	NYSE	ASR	Mon, Nov 8, 2004	26.35	26.40	25.91	26.00
1028	NYSE	ASR	Fri, Nov 5, 2004	24.25	26.16	24.25	26.15
1027	NYSE	ASR	Thu, Nov 4, 2004	24.36	24.36	23.90	24.15
1026	NYSE	ASR	Wed, Nov 3, 2004	24.52	24.71	24.27	24.35
1025	NYSE	ASR	Tue, Nov 2, 2004	23.08	24.27	23.05	24.27
1024	NYSE	ASR	Mon, Nov 1, 2004	22.94	23.07	22.90	22.99
1023	NYSE	ASR	Fri, Oct 29, 2004	22.80	23.02	22.80	22.91
1022	NYSE	ASR	Thu, Oct 28, 2004	22.65	22.76	22.50	22.73
1021	NYSE	ASR	Wed, Oct 27, 2004	22.75	23.00	22.45	22.60
1020	NYSE	ASR	Tue, Oct 26, 2004	22.60	22.82	22.57	22.61
1019	NYSE	ASR	Mon, Oct 25, 2004	22.83	22.83	22.40	22.41
1018	NYSE	ASR	Fri, Oct 22, 2004	22.40	22.95	22.40	22.83
1017	NYSE	ASR	Thu, Oct 21, 2004	23.09	23.10	22.10	22.30
1016	NYSE	ASR	Wed, Oct 20, 2004	23.31	23.31	23.01	23.09
1015	NYSE	ASR	Tue, Oct 19, 2004	23.60	23.60	23.15	23.31
1014	NYSE	ASR	Mon, Oct 18, 2004	23.65	23.65	23.45	23.58
1013	NYSE	ASR	Fri, Oct 15, 2004	24.10	24.10	23.36	23.62
1012	NYSE	ASR	Thu, Oct 14, 2004	24.30	24.30	24.00	24.01
1011	NYSE	ASR	Wed, Oct 13, 2004	24.20	24.39	24.15	24.22
1010	NYSE	ASR	Tue, Oct 12, 2004	23.55	24.27	23.30	24.20
1009	NYSE	ASR	Mon, Oct 11, 2004	23.60	23.90	23.59	23.59
1008	NYSE	ASR	Fri, Oct 8, 2004	23.75	23.90	23.67	23.68
1007	NYSE	ASR	Thu, Oct 7, 2004	23.24	24.50	23.11	24.50
1006	NYSE	ASR	Wed, Oct 6, 2004	23.19	23.45	23.10	23.23
1005	NYSE	ASR	Tue, Oct 5, 2004	22.40	23.28	22.40	23.24
1004	NYSE	ASR	Mon, Oct 4, 2004	22.51	22.55	22.10	22.30
1003	NYSE	ASR	Fri, Oct 1, 2004	22.10	22.52	22.10	22.51
1002	NYSE	ASR	Thu, Sep 30, 2004	22.60	22.60	22.10	22.10
1001	NYSE	ASR	Wed, Sep 29, 2004	21.90	22.96	21.74	22.56
1000	NYSE	ASR	Tue, Sep 28, 2004	21.80	21.85	21.51	21.80
999	NYSE	ASR	Mon, Sep 27, 2004	21.80	21.96	21.65	21.75
998	NYSE	ASR	Fri, Sep 24, 2004	21.31	21.73	21.25	21.73
997	NYSE	ASR	Thu, Sep 23, 2004	22.78	22.78	21.31	21.31
996	NYSE	ASR	Wed, Sep 22, 2004	21.32	22.80	21.25	22.68
995	NYSE	ASR	Tue, Sep 21, 2004	20.90	21.77	20.90	21.27
994	NYSE	ASR	Mon, Sep 20, 2004	20.92	20.96	20.79	20.94
993	NYSE	ASR	Fri, Sep 17, 2004	20.80	20.92	20.80	20.89
992	NYSE	ASR	Thu, Sep 16, 2004	20.82	21.00	20.80	20.84
991	NYSE	ASR	Wed, Sep 15, 2004	20.95	20.95	20.81	20.82
990	NYSE	ASR	Tue, Sep 14, 2004	20.97	20.97	20.85	20.95
989	NYSE	ASR	Mon, Sep 13, 2004	20.95	20.95	20.70	20.94
988	NYSE	ASR	Fri, Sep 10, 2004	20.85	20.99	20.56	20.80
987	NYSE	ASR	Thu, Sep 9, 2004	20.80	20.98	20.80	20.95
986	NYSE	ASR	Wed, Sep 8, 2004	20.90	20.90	20.74	20.75
985	NYSE	ASR	Tue, Sep 7, 2004	20.83	20.95	20.80	20.90
984	NYSE	ASR	Fri, Sep 3, 2004	20.70	20.83	20.64	20.83
983	NYSE	ASR	Thu, Sep 2, 2004	21.21	21.26	20.53	20.80
982	NYSE	ASR	Wed, Sep 1, 2004	21.25	21.36	21.15	21.20
981	NYSE	ASR	Tue, Aug 31, 2004	20.89	21.29	20.88	21.20
980	NYSE	ASR	Mon, Aug 30, 2004	20.95	20.99	20.86	20.94
979	NYSE	ASR	Fri, Aug 27, 2004	20.90	21.00	20.90	21.00
978	NYSE	ASR	Thu, Aug 26, 2004	21.05	21.10	20.85	20.85
977	NYSE	ASR	Wed, Aug 25, 2004	20.70	21.05	20.65	21.05
976	NYSE	ASR	Tue, Aug 24, 2004	20.47	20.79	20.43	20.63
975	NYSE	ASR	Mon, Aug 23, 2004	20.50	20.55	20.43	20.45
974	NYSE	ASR	Fri, Aug 20, 2004	20.50	20.50	20.40	20.48
973	NYSE	ASR	Thu, Aug 19, 2004	20.48	20.55	20.35	20.49
972	NYSE	ASR	Wed, Aug 18, 2004	20.55	20.57	20.43	20.45
971	NYSE	ASR	Tue, Aug 17, 2004	20.25	20.60	20.25	20.50
970	NYSE	ASR	Mon, Aug 16, 2004	20.05	20.50	20.04	20.15
969	NYSE	ASR	Fri, Aug 13, 2004	20.05	20.08	19.84	19.99
968	NYSE	ASR	Thu, Aug 12, 2004	20.07	20.25	19.95	19.99
967	NYSE	ASR	Wed, Aug 11, 2004	20.50	20.50	19.90	20.06
966	NYSE	ASR	Tue, Aug 10, 2004	20.92	20.99	20.52	20.74
965	NYSE	ASR	Mon, Aug 9, 2004	21.05	21.10	20.86	20.99
964	NYSE	ASR	Fri, Aug 6, 2004	21.11	21.11	20.65	21.00
963	NYSE	ASR	Thu, Aug 5, 2004	21.47	21.49	21.02	21.11
962	NYSE	ASR	Wed, Aug 4, 2004	21.49	21.60	21.28	21.45
961	NYSE	ASR	Tue, Aug 3, 2004	21.20	21.62	21.20	21.48
960	NYSE	ASR	Mon, Aug 2, 2004	21.50	21.98	21.26	21.27
959	NYSE	ASR	Fri, Jul 30, 2004	21.00	21.55	21.00	21.30
958	NYSE	ASR	Thu, Jul 29, 2004	21.10	21.11	20.95	21.00
957	NYSE	ASR	Wed, Jul 28, 2004	19.50	21.90	19.47	21.10
956	NYSE	ASR	Tue, Jul 27, 2004	18.61	19.36	18.61	19.36
955	NYSE	ASR	Mon, Jul 26, 2004	18.55	18.62	18.52	18.60
954	NYSE	ASR	Fri, Jul 23, 2004	18.49	18.56	18.45	18.50
953	NYSE	ASR	Thu, Jul 22, 2004	18.40	18.68	18.30	18.50
952	NYSE	ASR	Wed, Jul 21, 2004	18.60	18.64	18.45	18.46
951	NYSE	ASR	Tue, Jul 20, 2004	18.39	18.56	18.39	18.55
950	NYSE	ASR	Mon, Jul 19, 2004	18.30	18.45	18.30	18.37
949	NYSE	ASR	Fri, Jul 16, 2004	18.00	18.30	18.00	18.30
948	NYSE	ASR	Thu, Jul 15, 2004	18.50	18.50	18.00	18.01
947	NYSE	ASR	Wed, Jul 14, 2004	18.68	18.70	18.42	18.56
946	NYSE	ASR	Tue, Jul 13, 2004	19.00	19.00	18.42	18.71
945	NYSE	ASR	Mon, Jul 12, 2004	19.10	19.20	18.97	19.10
944	NYSE	ASR	Fri, Jul 9, 2004	19.20	19.20	18.91	19.08
943	NYSE	ASR	Thu, Jul 8, 2004	19.28	19.28	18.92	19.15
942	NYSE	ASR	Wed, Jul 7, 2004	18.65	19.60	18.65	19.24
941	NYSE	ASR	Tue, Jul 6, 2004	18.70	18.71	18.50	18.60
940	NYSE	ASR	Fri, Jul 2, 2004	18.30	18.75	18.30	18.70
939	NYSE	ASR	Thu, Jul 1, 2004	18.50	18.50	18.21	18.30
938	NYSE	ASR	Wed, Jun 30, 2004	18.88	18.88	18.34	18.50
937	NYSE	ASR	Tue, Jun 29, 2004	18.88	18.88	18.85	18.86
936	NYSE	ASR	Mon, Jun 28, 2004	18.96	18.97	18.79	18.88
935	NYSE	ASR	Fri, Jun 25, 2004	18.99	19.04	18.90	18.96
934	NYSE	ASR	Thu, Jun 24, 2004	18.45	19.06	18.45	18.99
933	NYSE	ASR	Wed, Jun 23, 2004	18.30	18.40	18.20	18.40
932	NYSE	ASR	Tue, Jun 22, 2004	18.70	18.75	18.11	18.30
931	NYSE	ASR	Mon, Jun 21, 2004	18.67	18.90	18.54	18.76
930	NYSE	ASR	Fri, Jun 18, 2004	18.59	18.67	18.54	18.67
929	NYSE	ASR	Thu, Jun 17, 2004	18.65	18.65	18.55	18.59
928	NYSE	ASR	Wed, Jun 16, 2004	18.65	18.69	18.55	18.68
927	NYSE	ASR	Tue, Jun 15, 2004	18.27	18.65	18.27	18.65
926	NYSE	ASR	Mon, Jun 14, 2004	18.26	18.35	18.15	18.28
925	NYSE	ASR	Thu, Jun 10, 2004	18.40	18.52	18.25	18.26
924	NYSE	ASR	Wed, Jun 9, 2004	18.70	18.70	18.35	18.35
923	NYSE	ASR	Tue, Jun 8, 2004	18.50	18.80	18.50	18.65
922	NYSE	ASR	Mon, Jun 7, 2004	18.50	18.69	18.41	18.46
921	NYSE	ASR	Fri, Jun 4, 2004	18.90	19.02	18.90	19.00
920	NYSE	ASR	Thu, Jun 3, 2004	19.00	19.00	18.85	18.94
919	NYSE	ASR	Wed, Jun 2, 2004	18.89	18.97	18.80	18.92
918	NYSE	ASR	Tue, Jun 1, 2004	18.95	18.95	18.75	18.90
917	NYSE	ASR	Fri, May 28, 2004	18.50	18.87	18.50	18.87
916	NYSE	ASR	Thu, May 27, 2004	18.70	18.74	18.49	18.50
915	NYSE	ASR	Wed, May 26, 2004	18.55	18.66	18.50	18.52
914	NYSE	ASR	Tue, May 25, 2004	18.25	18.50	18.25	18.45
913	NYSE	ASR	Mon, May 24, 2004	18.90	19.05	18.22	18.25
912	NYSE	ASR	Fri, May 21, 2004	19.50	19.50	18.84	18.90
911	NYSE	ASR	Thu, May 20, 2004	19.53	19.60	19.42	19.48
910	NYSE	ASR	Wed, May 19, 2004	19.55	19.89	19.40	19.58
909	NYSE	ASR	Tue, May 18, 2004	19.40	19.59	19.39	19.50
908	NYSE	ASR	Mon, May 17, 2004	19.74	19.74	19.35	19.40
907	NYSE	ASR	Fri, May 14, 2004	19.63	19.75	19.55	19.74
906	NYSE	ASR	Thu, May 13, 2004	19.59	19.70	19.50	19.63
905	NYSE	ASR	Wed, May 12, 2004	19.60	19.60	19.35	19.59
904	NYSE	ASR	Tue, May 11, 2004	19.65	19.90	19.56	19.70
903	NYSE	ASR	Mon, May 10, 2004	20.10	20.10	19.70	19.71
902	NYSE	ASR	Fri, May 7, 2004	20.29	20.30	20.00	20.17
901	NYSE	ASR	Thu, May 6, 2004	20.50	20.60	19.98	20.19
900	NYSE	ASR	Wed, May 5, 2004	19.96	20.50	19.95	20.50
899	NYSE	ASR	Tue, May 4, 2004	19.70	19.96	19.70	19.96
898	NYSE	ASR	Mon, May 3, 2004	19.50	19.75	19.50	19.70
897	NYSE	ASR	Fri, Apr 30, 2004	19.50	20.35	19.45	19.55
896	NYSE	ASR	Thu, Apr 29, 2004	20.28	20.28	19.41	19.50
895	NYSE	ASR	Wed, Apr 28, 2004	20.35	20.50	20.28	20.30
894	NYSE	ASR	Tue, Apr 27, 2004	20.15	20.50	20.15	20.45
893	NYSE	ASR	Mon, Apr 26, 2004	20.50	20.50	19.92	20.15
892	NYSE	ASR	Fri, Apr 23, 2004	20.45	20.65	20.19	20.32
891	NYSE	ASR	Thu, Apr 22, 2004	20.15	20.65	20.10	20.50
890	NYSE	ASR	Wed, Apr 21, 2004	20.30	20.30	20.10	20.25
889	NYSE	ASR	Tue, Apr 20, 2004	20.60	20.80	20.27	20.27
888	NYSE	ASR	Mon, Apr 19, 2004	20.42	20.52	20.25	20.37
887	NYSE	ASR	Fri, Apr 16, 2004	19.96	20.75	19.96	20.41
886	NYSE	ASR	Thu, Apr 15, 2004	19.80	19.96	19.75	19.96
885	NYSE	ASR	Wed, Apr 14, 2004	19.73	19.84	19.69	19.70
884	NYSE	ASR	Tue, Apr 13, 2004	20.10	20.15	19.50	19.65
883	NYSE	ASR	Mon, Apr 12, 2004	20.45	20.50	19.93	20.05
882	NYSE	ASR	Thu, Apr 8, 2004	20.48	20.49	20.25	20.42
881	NYSE	ASR	Wed, Apr 7, 2004	20.55	20.55	20.37	20.50
880	NYSE	ASR	Tue, Apr 6, 2004	20.66	20.70	20.35	20.52
879	NYSE	ASR	Mon, Apr 5, 2004	21.10	21.10	20.58	20.65
878	NYSE	ASR	Fri, Apr 2, 2004	21.15	21.34	21.06	21.06
877	NYSE	ASR	Thu, Apr 1, 2004	20.90	21.25	20.90	20.99
876	NYSE	ASR	Wed, Mar 31, 2004	20.73	20.93	20.73	20.85
875	NYSE	ASR	Tue, Mar 30, 2004	20.70	20.78	20.70	20.73
874	NYSE	ASR	Mon, Mar 29, 2004	21.07	21.07	20.60	20.68
873	NYSE	ASR	Fri, Mar 26, 2004	20.88	20.89	20.70	20.82
872	NYSE	ASR	Thu, Mar 25, 2004	20.60	20.90	20.60	20.84
871	NYSE	ASR	Wed, Mar 24, 2004	20.80	20.80	20.38	20.59
870	NYSE	ASR	Tue, Mar 23, 2004	20.80	20.90	20.61	20.65
869	NYSE	ASR	Mon, Mar 22, 2004	21.05	21.10	20.70	20.75
868	NYSE	ASR	Fri, Mar 19, 2004	21.05	21.24	21.00	21.01
867	NYSE	ASR	Thu, Mar 18, 2004	21.47	21.47	20.99	21.20
866	NYSE	ASR	Wed, Mar 17, 2004	21.40	21.43	21.08	21.26
865	NYSE	ASR	Tue, Mar 16, 2004	21.30	21.44	21.11	21.28
864	NYSE	ASR	Mon, Mar 15, 2004	20.80	21.20	20.80	21.05
863	NYSE	ASR	Fri, Mar 12, 2004	20.90	21.10	20.66	20.85
862	NYSE	ASR	Thu, Mar 11, 2004	20.60	20.80	20.60	20.73
861	NYSE	ASR	Wed, Mar 10, 2004	21.20	21.21	20.30	20.50
860	NYSE	ASR	Tue, Mar 9, 2004	21.25	21.29	21.05	21.19
859	NYSE	ASR	Mon, Mar 8, 2004	21.45	21.45	21.05	21.18
858	NYSE	ASR	Fri, Mar 5, 2004	21.25	21.40	21.20	21.32
857	NYSE	ASR	Thu, Mar 4, 2004	21.55	21.55	21.10	21.19
856	NYSE	ASR	Wed, Mar 3, 2004	21.60	21.73	21.60	21.65
855	NYSE	ASR	Tue, Mar 2, 2004	21.80	21.88	21.40	21.55
854	NYSE	ASR	Mon, Mar 1, 2004	21.95	21.95	21.65	21.74
853	NYSE	ASR	Fri, Feb 27, 2004	22.00	22.00	21.90	21.95
852	NYSE	ASR	Thu, Feb 26, 2004	22.15	22.15	21.76	21.98
851	NYSE	ASR	Wed, Feb 25, 2004	21.65	22.02	21.65	22.00
850	NYSE	ASR	Tue, Feb 24, 2004	21.44	21.70	21.35	21.49
849	NYSE	ASR	Mon, Feb 23, 2004	21.90	21.90	21.38	21.44
848	NYSE	ASR	Fri, Feb 20, 2004	22.35	22.35	21.22	21.80
847	NYSE	ASR	Thu, Feb 19, 2004	22.30	22.50	22.29	22.40
846	NYSE	ASR	Wed, Feb 18, 2004	22.15	22.44	22.10	22.29
845	NYSE	ASR	Tue, Feb 17, 2004	21.75	22.10	21.74	22.10
844	NYSE	ASR	Fri, Feb 13, 2004	21.80	21.95	21.75	21.86
843	NYSE	ASR	Thu, Feb 12, 2004	21.65	21.87	21.51	21.70
842	NYSE	ASR	Wed, Feb 11, 2004	20.60	20.92	20.60	20.92
841	NYSE	ASR	Tue, Feb 10, 2004	20.65	20.68	20.61	20.68
840	NYSE	ASR	Mon, Feb 9, 2004	20.40	20.62	20.35	20.58
839	NYSE	ASR	Fri, Feb 6, 2004	20.15	20.27	20.10	20.25
838	NYSE	ASR	Thu, Feb 5, 2004	19.89	20.20	19.89	20.00
837	NYSE	ASR	Wed, Feb 4, 2004	19.90	20.00	19.85	19.89
836	NYSE	ASR	Tue, Feb 3, 2004	19.55	19.80	19.55	19.78
835	NYSE	ASR	Mon, Feb 2, 2004	19.55	19.65	19.50	19.52
834	NYSE	ASR	Fri, Jan 30, 2004	19.50	19.64	19.30	19.35
833	NYSE	ASR	Thu, Jan 29, 2004	19.45	19.55	19.25	19.51
832	NYSE	ASR	Wed, Jan 28, 2004	19.95	19.98	19.45	19.60
831	NYSE	ASR	Tue, Jan 27, 2004	19.75	19.94	19.73	19.80
830	NYSE	ASR	Mon, Jan 26, 2004	19.96	20.11	19.75	19.80
829	NYSE	ASR	Fri, Jan 23, 2004	20.00	20.03	19.90	19.95
828	NYSE	ASR	Thu, Jan 22, 2004	19.75	20.00	19.75	19.90
827	NYSE	ASR	Wed, Jan 21, 2004	19.59	19.95	19.55	19.75
826	NYSE	ASR	Tue, Jan 20, 2004	19.10	19.80	19.08	19.65
825	NYSE	ASR	Fri, Jan 16, 2004	18.90	19.23	18.88	19.15
824	NYSE	ASR	Thu, Jan 15, 2004	19.50	19.50	18.50	18.84
823	NYSE	ASR	Wed, Jan 14, 2004	18.40	20.00	18.40	19.50
822	NYSE	ASR	Tue, Jan 13, 2004	18.35	18.39	18.16	18.32
821	NYSE	ASR	Mon, Jan 12, 2004	18.10	18.42	18.09	18.35
820	NYSE	ASR	Fri, Jan 9, 2004	17.99	18.00	17.69	17.70
819	NYSE	ASR	Thu, Jan 8, 2004	17.75	18.00	17.60	17.89
818	NYSE	ASR	Wed, Jan 7, 2004	17.45	17.65	17.45	17.65
817	NYSE	ASR	Tue, Jan 6, 2004	17.45	17.60	17.39	17.39
816	NYSE	ASR	Mon, Jan 5, 2004	17.65	17.65	17.38	17.38
815	NYSE	ASR	Fri, Jan 2, 2004	17.60	17.65	17.47	17.50
814	NYSE	ASR	Wed, Dec 31, 2003	17.30	17.60	17.23	17.60
813	NYSE	ASR	Tue, Dec 30, 2003	17.45	17.56	17.30	17.30
812	NYSE	ASR	Mon, Dec 29, 2003	17.22	17.53	17.22	17.50
811	NYSE	ASR	Fri, Dec 26, 2003	17.00	17.14	17.00	17.05
810	NYSE	ASR	Wed, Dec 24, 2003	16.90	17.09	16.90	17.00
809	NYSE	ASR	Tue, Dec 23, 2003	17.05	17.05	16.82	16.93
808	NYSE	ASR	Mon, Dec 22, 2003	17.05	17.07	17.00	17.03
807	NYSE	ASR	Fri, Dec 19, 2003	17.00	17.10	16.94	17.05
806	NYSE	ASR	Thu, Dec 18, 2003	16.40	16.89	16.40	16.80
805	NYSE	ASR	Wed, Dec 17, 2003	16.35	16.45	16.30	16.40
804	NYSE	ASR	Tue, Dec 16, 2003	16.24	16.30	16.18	16.30
803	NYSE	ASR	Mon, Dec 15, 2003	16.20	16.25	16.20	16.24
802	NYSE	ASR	Fri, Dec 12, 2003	16.20	16.20	16.15	16.17
801	NYSE	ASR	Thu, Dec 11, 2003	16.15	16.20	16.10	16.20
800	NYSE	ASR	Wed, Dec 10, 2003	16.25	16.29	15.95	16.05
799	NYSE	ASR	Tue, Dec 9, 2003	16.30	16.34	16.20	16.31
798	NYSE	ASR	Mon, Dec 8, 2003	16.45	16.55	16.34	16.39
797	NYSE	ASR	Fri, Dec 5, 2003	16.60	16.80	16.50	16.50
796	NYSE	ASR	Thu, Dec 4, 2003	16.85	16.88	16.55	16.62
795	NYSE	ASR	Wed, Dec 3, 2003	16.80	16.96	16.61	16.73
794	NYSE	ASR	Tue, Dec 2, 2003	16.60	16.67	16.54	16.55
793	NYSE	ASR	Mon, Dec 1, 2003	16.35	16.57	16.15	16.54
792	NYSE	ASR	Fri, Nov 28, 2003	16.84	16.84	16.11	16.35
791	NYSE	ASR	Wed, Nov 26, 2003	16.95	16.97	16.81	16.84
790	NYSE	ASR	Tue, Nov 25, 2003	16.90	16.98	16.70	16.85
789	NYSE	ASR	Mon, Nov 24, 2003	17.33	17.33	16.72	16.85
788	NYSE	ASR	Fri, Nov 21, 2003	17.35	17.40	17.28	17.33
787	NYSE	ASR	Thu, Nov 20, 2003	17.39	17.42	17.30	17.30
786	NYSE	ASR	Wed, Nov 19, 2003	17.70	17.70	17.30	17.30
785	NYSE	ASR	Tue, Nov 18, 2003	17.65	17.70	17.61	17.63
784	NYSE	ASR	Mon, Nov 17, 2003	17.75	17.82	17.61	17.61
783	NYSE	ASR	Fri, Nov 14, 2003	17.80	17.80	17.69	17.70
782	NYSE	ASR	Thu, Nov 13, 2003	17.70	17.80	17.63	17.76
781	NYSE	ASR	Wed, Nov 12, 2003	17.80	17.80	17.63	17.63
780	NYSE	ASR	Tue, Nov 11, 2003	17.68	17.70	17.50	17.70
779	NYSE	ASR	Mon, Nov 10, 2003	17.65	17.70	17.60	17.67
778	NYSE	ASR	Fri, Nov 7, 2003	17.50	17.55	17.46	17.52
777	NYSE	ASR	Thu, Nov 6, 2003	17.55	17.59	17.49	17.50
776	NYSE	ASR	Wed, Nov 5, 2003	17.65	17.80	17.58	17.60
775	NYSE	ASR	Tue, Nov 4, 2003	17.43	17.56	17.35	17.56
774	NYSE	ASR	Mon, Nov 3, 2003	17.30	17.50	17.30	17.33
773	NYSE	ASR	Fri, Oct 31, 2003	17.50	17.70	17.28	17.28
772	NYSE	ASR	Thu, Oct 30, 2003	17.75	17.75	17.25	17.56
771	NYSE	ASR	Wed, Oct 29, 2003	17.00	18.14	17.00	17.68
770	NYSE	ASR	Tue, Oct 28, 2003	17.05	17.11	16.99	17.04
769	NYSE	ASR	Mon, Oct 27, 2003	17.00	17.15	16.98	16.99
768	NYSE	ASR	Fri, Oct 24, 2003	16.90	17.25	16.87	16.94
767	NYSE	ASR	Thu, Oct 23, 2003	16.90	17.02	16.77	16.83
766	NYSE	ASR	Wed, Oct 22, 2003	16.95	17.05	16.85	16.88
765	NYSE	ASR	Tue, Oct 21, 2003	16.60	16.90	16.59	16.85
764	NYSE	ASR	Mon, Oct 20, 2003	16.39	16.60	16.36	16.50
763	NYSE	ASR	Fri, Oct 17, 2003	16.25	16.30	16.09	16.29
762	NYSE	ASR	Thu, Oct 16, 2003	16.00	16.30	16.00	16.30
761	NYSE	ASR	Wed, Oct 15, 2003	16.26	16.26	15.80	15.98
760	NYSE	ASR	Tue, Oct 14, 2003	16.45	16.45	16.32	16.36
759	NYSE	ASR	Mon, Oct 13, 2003	16.66	16.70	16.26	16.30
758	NYSE	ASR	Fri, Oct 10, 2003	15.75	17.00	15.74	16.66
757	NYSE	ASR	Thu, Oct 9, 2003	15.46	15.70	15.40	15.67
756	NYSE	ASR	Wed, Oct 8, 2003	15.40	15.40	15.30	15.36
755	NYSE	ASR	Tue, Oct 7, 2003	15.20	15.40	15.20	15.36
754	NYSE	ASR	Mon, Oct 6, 2003	15.15	15.30	15.15	15.25
753	NYSE	ASR	Fri, Oct 3, 2003	14.55	15.09	14.55	15.07
752	NYSE	ASR	Thu, Oct 2, 2003	14.70	14.95	14.70	14.78
751	NYSE	ASR	Wed, Oct 1, 2003	14.60	14.71	14.60	14.70
750	NYSE	ASR	Tue, Sep 30, 2003	14.60	14.70	14.60	14.70
749	NYSE	ASR	Mon, Sep 29, 2003	14.55	14.68	14.50	14.65
748	NYSE	ASR	Fri, Sep 26, 2003	14.75	14.75	14.65	14.65
747	NYSE	ASR	Thu, Sep 25, 2003	14.85	14.85	14.75	14.80
746	NYSE	ASR	Wed, Sep 24, 2003	14.93	15.05	14.85	14.85
745	NYSE	ASR	Tue, Sep 23, 2003	14.85	14.95	14.75	14.95
744	NYSE	ASR	Mon, Sep 22, 2003	15.00	15.00	14.75	14.80
743	NYSE	ASR	Fri, Sep 19, 2003	15.00	15.00	14.72	14.97
742	NYSE	ASR	Thu, Sep 18, 2003	15.00	15.00	14.65	14.90
741	NYSE	ASR	Wed, Sep 17, 2003	15.35	15.35	14.90	15.05
740	NYSE	ASR	Tue, Sep 16, 2003	15.20	15.30	15.20	15.27
739	NYSE	ASR	Mon, Sep 15, 2003	15.30	15.30	15.10	15.10
738	NYSE	ASR	Fri, Sep 12, 2003	15.75	15.75	15.25	15.34
737	NYSE	ASR	Thu, Sep 11, 2003	15.60	15.67	15.40	15.67
736	NYSE	ASR	Wed, Sep 10, 2003	15.55	15.64	15.35	15.50
735	NYSE	ASR	Tue, Sep 9, 2003	15.35	15.86	15.35	15.62
734	NYSE	ASR	Mon, Sep 8, 2003	15.15	15.55	15.15	15.38
733	NYSE	ASR	Fri, Sep 5, 2003	14.80	15.05	14.67	15.05
732	NYSE	ASR	Thu, Sep 4, 2003	15.25	15.27	14.60	14.70
731	NYSE	ASR	Wed, Sep 3, 2003	15.17	15.41	15.10	15.35
730	NYSE	ASR	Tue, Sep 2, 2003	14.87	15.07	14.85	15.07
729	NYSE	ASR	Fri, Aug 29, 2003	14.90	14.90	14.83	14.87
728	NYSE	ASR	Thu, Aug 28, 2003	15.29	15.30	14.84	14.90
727	NYSE	ASR	Wed, Aug 27, 2003	15.32	15.32	15.25	15.27
726	NYSE	ASR	Tue, Aug 26, 2003	15.30	15.30	15.22	15.22
725	NYSE	ASR	Mon, Aug 25, 2003	15.28	15.32	15.20	15.23
724	NYSE	ASR	Fri, Aug 22, 2003	15.46	15.60	15.20	15.20
723	NYSE	ASR	Thu, Aug 21, 2003	15.60	15.60	15.45	15.45
722	NYSE	ASR	Wed, Aug 20, 2003	15.75	15.75	15.50	15.51
721	NYSE	ASR	Tue, Aug 19, 2003	15.65	15.75	15.55	15.69
720	NYSE	ASR	Mon, Aug 18, 2003	15.84	15.85	15.68	15.69
719	NYSE	ASR	Fri, Aug 15, 2003	15.79	15.84	15.79	15.84
718	NYSE	ASR	Thu, Aug 14, 2003	15.65	15.72	15.60	15.70
717	NYSE	ASR	Wed, Aug 13, 2003	15.70	15.72	15.50	15.55
716	NYSE	ASR	Tue, Aug 12, 2003	15.90	15.95	15.66	15.80
715	NYSE	ASR	Mon, Aug 11, 2003	15.80	15.80	15.74	15.74
714	NYSE	ASR	Fri, Aug 8, 2003	16.10	16.13	15.73	15.75
713	NYSE	ASR	Thu, Aug 7, 2003	15.75	16.01	15.75	16.00
712	NYSE	ASR	Wed, Aug 6, 2003	15.28	15.82	15.28	15.75
711	NYSE	ASR	Tue, Aug 5, 2003	15.15	15.28	15.15	15.25
710	NYSE	ASR	Mon, Aug 4, 2003	15.17	15.21	15.08	15.15
709	NYSE	ASR	Fri, Aug 1, 2003	15.15	15.23	15.03	15.20
708	NYSE	ASR	Thu, Jul 31, 2003	15.00	15.04	14.80	15.04
707	NYSE	ASR	Wed, Jul 30, 2003	15.18	15.18	15.01	15.01
706	NYSE	ASR	Tue, Jul 29, 2003	15.10	15.17	15.10	15.16
705	NYSE	ASR	Mon, Jul 28, 2003	15.25	15.25	15.05	15.05
704	NYSE	ASR	Fri, Jul 25, 2003	15.10	15.20	15.04	15.18
703	NYSE	ASR	Thu, Jul 24, 2003	14.58	15.10	14.56	14.98
702	NYSE	ASR	Wed, Jul 23, 2003	14.44	14.48	14.35	14.47
701	NYSE	ASR	Tue, Jul 22, 2003	14.60	14.60	14.37	14.45
700	NYSE	ASR	Mon, Jul 21, 2003	14.50	14.55	14.28	14.55
699	NYSE	ASR	Fri, Jul 18, 2003	14.90	14.90	14.18	14.40
698	NYSE	ASR	Thu, Jul 17, 2003	14.98	14.98	14.84	14.86
697	NYSE	ASR	Wed, Jul 16, 2003	15.05	15.10	14.85	14.97
696	NYSE	ASR	Tue, Jul 15, 2003	15.15	15.15	14.80	14.98
695	NYSE	ASR	Mon, Jul 14, 2003	14.74	15.11	14.74	15.11
694	NYSE	ASR	Fri, Jul 11, 2003	14.22	14.64	14.00	14.64
693	NYSE	ASR	Thu, Jul 10, 2003	14.50	14.50	14.25	14.32
692	NYSE	ASR	Wed, Jul 9, 2003	14.65	14.65	13.93	14.55
691	NYSE	ASR	Tue, Jul 8, 2003	14.85	14.85	14.40	14.60
690	NYSE	ASR	Mon, Jul 7, 2003	14.93	15.05	14.83	14.83
689	NYSE	ASR	Thu, Jul 3, 2003	14.93	14.93	14.82	14.83
688	NYSE	ASR	Wed, Jul 2, 2003	14.50	14.95	14.50	14.94
687	NYSE	ASR	Tue, Jul 1, 2003	14.65	15.00	14.60	14.98
686	NYSE	ASR	Mon, Jun 30, 2003	14.60	14.68	14.58	14.63
685	NYSE	ASR	Fri, Jun 27, 2003	14.62	14.70	14.59	14.60
684	NYSE	ASR	Thu, Jun 26, 2003	15.00	15.01	14.60	14.70
683	NYSE	ASR	Wed, Jun 25, 2003	15.44	15.44	15.25	15.30
682	NYSE	ASR	Tue, Jun 24, 2003	15.52	15.52	15.44	15.44
681	NYSE	ASR	Mon, Jun 23, 2003	15.65	15.69	15.45	15.50
680	NYSE	ASR	Fri, Jun 20, 2003	15.95	15.95	15.56	15.65
679	NYSE	ASR	Thu, Jun 19, 2003	14.80	15.99	14.80	15.75
678	NYSE	ASR	Wed, Jun 18, 2003	14.86	15.00	14.78	14.78
677	NYSE	ASR	Tue, Jun 17, 2003	15.07	15.08	14.65	14.71
676	NYSE	ASR	Mon, Jun 16, 2003	14.80	15.09	14.78	15.09
675	NYSE	ASR	Fri, Jun 13, 2003	14.34	14.82	14.20	14.82
674	NYSE	ASR	Thu, Jun 12, 2003	14.24	14.24	14.24	14.24
673	NYSE	ASR	Wed, Jun 11, 2003	14.43	14.43	14.30	14.30
672	NYSE	ASR	Tue, Jun 10, 2003	13.96	14.70	13.75	14.37
671	NYSE	ASR	Mon, Jun 9, 2003	13.85	13.86	13.70	13.86
670	NYSE	ASR	Fri, Jun 6, 2003	13.82	13.85	13.65	13.80
669	NYSE	ASR	Thu, Jun 5, 2003	13.50	13.75	13.50	13.60
668	NYSE	ASR	Wed, Jun 4, 2003	13.40	13.69	13.29	13.50
667	NYSE	ASR	Tue, Jun 3, 2003	13.80	13.80	12.75	13.30
666	NYSE	ASR	Mon, Jun 2, 2003	13.78	13.80	13.70	13.70
665	NYSE	ASR	Fri, May 30, 2003	13.75	13.78	13.26	13.68
664	NYSE	ASR	Thu, May 29, 2003	13.05	13.70	13.05	13.67
663	NYSE	ASR	Wed, May 28, 2003	12.95	13.11	12.80	13.10
662	NYSE	ASR	Tue, May 27, 2003	12.95	13.00	12.81	12.87
661	NYSE	ASR	Fri, May 23, 2003	12.94	13.05	12.88	13.05
660	NYSE	ASR	Thu, May 22, 2003	12.75	13.16	12.58	12.94
659	NYSE	ASR	Wed, May 21, 2003	13.05	13.19	13.05	13.15
658	NYSE	ASR	Tue, May 20, 2003	13.10	13.10	13.00	13.00
657	NYSE	ASR	Mon, May 19, 2003	13.60	13.60	13.00	13.00
656	NYSE	ASR	Fri, May 16, 2003	13.76	13.76	13.58	13.69
655	NYSE	ASR	Thu, May 15, 2003	13.88	13.88	13.66	13.66
654	NYSE	ASR	Wed, May 14, 2003	13.88	13.88	13.88	13.88
653	NYSE	ASR	Tue, May 13, 2003	13.62	13.80	13.60	13.78
652	NYSE	ASR	Mon, May 12, 2003	13.58	13.65	13.58	13.62
651	NYSE	ASR	Fri, May 9, 2003	13.10	13.50	13.10	13.50
650	NYSE	ASR	Thu, May 8, 2003	12.97	13.11	12.91	13.10
649	NYSE	ASR	Wed, May 7, 2003	13.12	13.12	12.98	13.00
648	NYSE	ASR	Tue, May 6, 2003	12.77	13.25	12.75	13.14
647	NYSE	ASR	Mon, May 5, 2003	12.65	12.70	12.63	12.70
646	NYSE	ASR	Fri, May 2, 2003	12.60	12.63	12.52	12.60
645	NYSE	ASR	Thu, May 1, 2003	12.81	12.81	12.45	12.62
644	NYSE	ASR	Wed, Apr 30, 2003	12.90	12.97	12.80	12.81
643	NYSE	ASR	Tue, Apr 29, 2003	12.80	12.90	12.79	12.85
642	NYSE	ASR	Mon, Apr 28, 2003	12.65	12.80	12.62	12.75
641	NYSE	ASR	Fri, Apr 25, 2003	12.58	12.60	12.58	12.59
640	NYSE	ASR	Thu, Apr 24, 2003	12.70	12.75	12.55	12.60
639	NYSE	ASR	Wed, Apr 23, 2003	12.00	12.95	12.00	12.90
638	NYSE	ASR	Tue, Apr 22, 2003	11.88	11.90	11.84	11.88
637	NYSE	ASR	Mon, Apr 21, 2003	11.85	11.85	11.85	11.85
636	NYSE	ASR	Thu, Apr 17, 2003	11.54	11.85	11.54	11.80
635	NYSE	ASR	Wed, Apr 16, 2003	11.55	11.60	11.50	11.50
634	NYSE	ASR	Tue, Apr 15, 2003	11.25	11.68	11.25	11.47
633	NYSE	ASR	Mon, Apr 14, 2003	11.03	11.17	11.03	11.11
632	NYSE	ASR	Fri, Apr 11, 2003	11.15	11.15	11.06	11.06
631	NYSE	ASR	Thu, Apr 10, 2003	11.02	11.10	10.99	11.10
630	NYSE	ASR	Wed, Apr 9, 2003	11.65	11.65	11.00	11.02
629	NYSE	ASR	Tue, Apr 8, 2003	11.50	11.75	11.50	11.60
628	NYSE	ASR	Mon, Apr 7, 2003	11.75	11.75	11.40	11.48
627	NYSE	ASR	Fri, Apr 4, 2003	11.42	11.42	11.05	11.28
626	NYSE	ASR	Thu, Apr 3, 2003	11.40	11.47	11.40	11.47
625	NYSE	ASR	Wed, Apr 2, 2003	11.62	11.65	11.56	11.56
624	NYSE	ASR	Tue, Apr 1, 2003	11.25	11.80	11.25	11.64
623	NYSE	ASR	Mon, Mar 31, 2003	11.00	11.15	10.96	11.15
622	NYSE	ASR	Fri, Mar 28, 2003	10.92	11.05	10.90	11.01
621	NYSE	ASR	Thu, Mar 27, 2003	11.03	11.08	10.90	10.90
620	NYSE	ASR	Wed, Mar 26, 2003	11.10	11.10	11.00	11.00
619	NYSE	ASR	Tue, Mar 25, 2003	11.40	11.42	11.05	11.14
618	NYSE	ASR	Mon, Mar 24, 2003	11.40	11.59	11.40	11.52
617	NYSE	ASR	Fri, Mar 21, 2003	11.26	11.57	11.26	11.35
616	NYSE	ASR	Thu, Mar 20, 2003	11.07	11.47	11.07	11.36
615	NYSE	ASR	Wed, Mar 19, 2003	10.85	11.28	10.84	11.07
614	NYSE	ASR	Tue, Mar 18, 2003	10.90	11.00	10.80	10.99
613	NYSE	ASR	Mon, Mar 17, 2003	10.53	10.88	10.53	10.80
612	NYSE	ASR	Fri, Mar 14, 2003	10.98	10.98	10.56	10.61
611	NYSE	ASR	Thu, Mar 13, 2003	11.00	11.03	10.77	10.90
610	NYSE	ASR	Wed, Mar 12, 2003	10.90	11.05	10.87	10.92
609	NYSE	ASR	Tue, Mar 11, 2003	10.86	11.05	10.82	10.84
608	NYSE	ASR	Mon, Mar 10, 2003	10.85	10.88	10.65	10.80
607	NYSE	ASR	Fri, Mar 7, 2003	10.60	10.80	10.60	10.79
606	NYSE	ASR	Thu, Mar 6, 2003	10.28	10.56	10.28	10.56
605	NYSE	ASR	Wed, Mar 5, 2003	10.30	10.39	10.00	10.31
604	NYSE	ASR	Tue, Mar 4, 2003	10.34	10.34	10.19	10.29
603	NYSE	ASR	Mon, Mar 3, 2003	10.30	10.34	10.30	10.34
602	NYSE	ASR	Fri, Feb 28, 2003	10.10	10.15	10.00	10.15
601	NYSE	ASR	Thu, Feb 27, 2003	10.30	10.35	10.00	10.03
600	NYSE	ASR	Wed, Feb 26, 2003	10.25	10.26	10.11	10.25
599	NYSE	ASR	Tue, Feb 25, 2003	10.40	10.45	9.95	10.35
598	NYSE	ASR	Mon, Feb 24, 2003	10.47	10.54	10.43	10.46
597	NYSE	ASR	Fri, Feb 21, 2003	10.65	10.78	10.36	10.55
596	NYSE	ASR	Thu, Feb 20, 2003	10.70	10.85	10.50	10.63
595	NYSE	ASR	Wed, Feb 19, 2003	10.72	10.89	10.54	10.60
594	NYSE	ASR	Tue, Feb 18, 2003	10.57	10.65	10.49	10.62
593	NYSE	ASR	Fri, Feb 14, 2003	10.58	10.67	10.31	10.55
592	NYSE	ASR	Thu, Feb 13, 2003	10.85	10.85	10.40	10.56
591	NYSE	ASR	Wed, Feb 12, 2003	10.95	11.00	10.70	10.80
590	NYSE	ASR	Tue, Feb 11, 2003	11.00	11.16	10.89	10.91
589	NYSE	ASR	Mon, Feb 10, 2003	10.95	11.24	10.90	11.24
588	NYSE	ASR	Fri, Feb 7, 2003	10.86	10.95	10.71	10.95
587	NYSE	ASR	Thu, Feb 6, 2003	11.02	11.02	10.85	10.87
586	NYSE	ASR	Wed, Feb 5, 2003	11.00	11.19	11.00	11.05
585	NYSE	ASR	Tue, Feb 4, 2003	10.90	11.00	10.83	10.99
584	NYSE	ASR	Mon, Feb 3, 2003	10.70	11.00	10.69	10.80
583	NYSE	ASR	Fri, Jan 31, 2003	10.61	10.65	10.52	10.63
582	NYSE	ASR	Thu, Jan 30, 2003	10.18	10.61	10.18	10.59
581	NYSE	ASR	Wed, Jan 29, 2003	9.96	10.15	9.95	10.10
580	NYSE	ASR	Tue, Jan 28, 2003	10.02	10.05	9.85	9.90
579	NYSE	ASR	Mon, Jan 27, 2003	9.93	10.18	9.82	9.92
578	NYSE	ASR	Fri, Jan 24, 2003	10.50	10.50	9.94	9.97
577	NYSE	ASR	Thu, Jan 23, 2003	10.75	10.75	10.25	10.40
576	NYSE	ASR	Wed, Jan 22, 2003	10.96	11.00	10.65	10.65
575	NYSE	ASR	Tue, Jan 21, 2003	11.28	11.28	10.96	10.96
574	NYSE	ASR	Fri, Jan 17, 2003	11.15	11.25	11.05	11.25
573	NYSE	ASR	Thu, Jan 16, 2003	11.35	11.35	11.15	11.20
572	NYSE	ASR	Wed, Jan 15, 2003	11.30	11.44	11.20	11.30
571	NYSE	ASR	Tue, Jan 14, 2003	11.50	11.50	11.30	11.34
570	NYSE	ASR	Mon, Jan 13, 2003	11.50	11.58	11.50	11.54
569	NYSE	ASR	Fri, Jan 10, 2003	12.00	12.01	11.45	11.45
568	NYSE	ASR	Thu, Jan 9, 2003	12.30	12.55	12.00	12.00
567	NYSE	ASR	Wed, Jan 8, 2003	12.18	12.28	12.18	12.25
566	NYSE	ASR	Tue, Jan 7, 2003	12.25	12.36	12.00	12.20
565	NYSE	ASR	Mon, Jan 6, 2003	12.35	12.45	12.25	12.31
564	NYSE	ASR	Fri, Jan 3, 2003	11.70	12.35	11.50	12.35
563	NYSE	ASR	Thu, Jan 2, 2003	11.74	11.86	11.69	11.86
562	NYSE	ASR	Tue, Dec 31, 2002	11.51	11.75	11.20	11.75
561	NYSE	ASR	Mon, Dec 30, 2002	11.60	11.60	11.50	11.55
560	NYSE	ASR	Fri, Dec 27, 2002	11.50	11.55	11.45	11.55
559	NYSE	ASR	Thu, Dec 26, 2002	11.49	11.55	11.45	11.45
558	NYSE	ASR	Tue, Dec 24, 2002	11.52	11.52	11.49	11.49
557	NYSE	ASR	Mon, Dec 23, 2002	11.35	11.52	11.35	11.50
556	NYSE	ASR	Fri, Dec 20, 2002	11.05	11.45	11.04	11.43
555	NYSE	ASR	Thu, Dec 19, 2002	11.07	11.10	11.00	11.08
554	NYSE	ASR	Wed, Dec 18, 2002	10.99	11.12	10.99	11.07
553	NYSE	ASR	Tue, Dec 17, 2002	11.10	11.11	11.05	11.05
552	NYSE	ASR	Mon, Dec 16, 2002	11.12	11.25	11.09	11.15
551	NYSE	ASR	Fri, Dec 13, 2002	11.00	11.07	10.90	11.05
550	NYSE	ASR	Thu, Dec 12, 2002	10.75	11.00	10.70	11.00
549	NYSE	ASR	Wed, Dec 11, 2002	10.90	10.90	10.65	10.75
548	NYSE	ASR	Tue, Dec 10, 2002	10.68	10.90	10.67	10.87
547	NYSE	ASR	Mon, Dec 9, 2002	10.75	10.75	10.50	10.66
546	NYSE	ASR	Fri, Dec 6, 2002	10.95	11.05	10.75	10.82
545	NYSE	ASR	Thu, Dec 5, 2002	10.50	11.05	10.50	10.95
544	NYSE	ASR	Wed, Dec 4, 2002	10.17	10.50	10.17	10.44
543	NYSE	ASR	Tue, Dec 3, 2002	10.78	10.78	10.20	10.20
542	NYSE	ASR	Mon, Dec 2, 2002	10.60	10.96	10.60	10.77
541	NYSE	ASR	Fri, Nov 29, 2002	10.70	10.70	10.58	10.58
540	NYSE	ASR	Wed, Nov 27, 2002	10.70	10.70	10.15	10.28
539	NYSE	ASR	Tue, Nov 26, 2002	11.15	11.15	10.55	10.60
538	NYSE	ASR	Mon, Nov 25, 2002	11.00	11.28	10.95	11.03
537	NYSE	ASR	Fri, Nov 22, 2002	10.63	10.95	10.60	10.95
536	NYSE	ASR	Thu, Nov 21, 2002	10.30	10.73	10.14	10.66
535	NYSE	ASR	Wed, Nov 20, 2002	10.00	10.25	9.85	10.25
534	NYSE	ASR	Tue, Nov 19, 2002	9.75	9.97	9.74	9.90
533	NYSE	ASR	Mon, Nov 18, 2002	10.15	10.15	9.50	9.75
532	NYSE	ASR	Fri, Nov 15, 2002	10.20	10.25	10.10	10.10
531	NYSE	ASR	Thu, Nov 14, 2002	10.75	10.80	10.29	10.30
530	NYSE	ASR	Wed, Nov 13, 2002	10.98	10.98	10.65	10.68
529	NYSE	ASR	Tue, Nov 12, 2002	10.97	10.99	10.95	10.98
528	NYSE	ASR	Mon, Nov 11, 2002	11.00	11.05	10.95	11.00
527	NYSE	ASR	Fri, Nov 8, 2002	11.18	11.18	10.85	11.00
526	NYSE	ASR	Thu, Nov 7, 2002	11.23	11.23	11.18	11.18
525	NYSE	ASR	Wed, Nov 6, 2002	11.46	11.46	11.17	11.23
524	NYSE	ASR	Tue, Nov 5, 2002	11.66	11.78	11.45	11.46
523	NYSE	ASR	Mon, Nov 4, 2002	11.65	12.10	11.63	11.63
522	NYSE	ASR	Fri, Nov 1, 2002	11.00	11.55	11.00	11.55
521	NYSE	ASR	Thu, Oct 31, 2002	10.90	11.01	10.90	11.01
520	NYSE	ASR	Wed, Oct 30, 2002	10.95	11.00	10.75	10.90
519	NYSE	ASR	Tue, Oct 29, 2002	10.98	10.98	10.80	10.89
518	NYSE	ASR	Mon, Oct 28, 2002	10.98	11.05	10.91	10.98
517	NYSE	ASR	Fri, Oct 25, 2002	11.25	11.25	10.95	10.96
516	NYSE	ASR	Thu, Oct 24, 2002	11.00	11.25	11.00	11.25
515	NYSE	ASR	Wed, Oct 23, 2002	10.99	10.99	10.85	10.95
514	NYSE	ASR	Tue, Oct 22, 2002	11.20	11.20	10.98	10.99
513	NYSE	ASR	Mon, Oct 21, 2002	11.07	11.10	11.07	11.10
512	NYSE	ASR	Fri, Oct 18, 2002	11.25	11.25	11.10	11.15
511	NYSE	ASR	Thu, Oct 17, 2002	11.20	11.30	11.20	11.30
510	NYSE	ASR	Wed, Oct 16, 2002	11.00	11.25	11.00	11.10
509	NYSE	ASR	Tue, Oct 15, 2002	10.75	10.95	10.73	10.90
508	NYSE	ASR	Mon, Oct 14, 2002	10.25	10.65	10.20	10.65
507	NYSE	ASR	Fri, Oct 11, 2002	10.58	10.85	10.58	10.83
506	NYSE	ASR	Wed, Oct 9, 2002	10.45	10.55	10.45	10.53
505	NYSE	ASR	Tue, Oct 8, 2002	10.85	11.00	10.40	10.40
504	NYSE	ASR	Mon, Oct 7, 2002	10.90	10.90	10.75	10.85
503	NYSE	ASR	Fri, Oct 4, 2002	11.15	11.28	10.93	10.93
502	NYSE	ASR	Thu, Oct 3, 2002	11.05	11.05	11.05	11.05
501	NYSE	ASR	Wed, Oct 2, 2002	10.93	10.95	10.90	10.95
500	NYSE	ASR	Tue, Oct 1, 2002	11.02	11.07	10.80	10.85
499	NYSE	ASR	Mon, Sep 30, 2002	10.75	11.20	10.75	11.00
498	NYSE	ASR	Fri, Sep 27, 2002	10.85	10.85	10.40	10.65
497	NYSE	ASR	Thu, Sep 26, 2002	11.00	11.00	10.45	10.92
496	NYSE	ASR	Wed, Sep 25, 2002	10.55	10.97	10.54	10.97
495	NYSE	ASR	Tue, Sep 24, 2002	10.80	10.80	10.45	10.45
494	NYSE	ASR	Mon, Sep 23, 2002	11.00	11.10	10.70	11.01
493	NYSE	ASR	Fri, Sep 20, 2002	10.75	11.11	10.75	10.98
492	NYSE	ASR	Thu, Sep 19, 2002	11.50	11.50	10.50	10.62
491	NYSE	ASR	Wed, Sep 18, 2002	12.00	12.05	11.39	11.40
490	NYSE	ASR	Tue, Sep 17, 2002	11.97	11.97	11.75	11.95
489	NYSE	ASR	Mon, Sep 16, 2002	11.60	11.98	11.60	11.96
488	NYSE	ASR	Fri, Sep 13, 2002	12.00	12.00	11.50	11.52
487	NYSE	ASR	Thu, Sep 12, 2002	12.20	12.20	12.09	12.09
486	NYSE	ASR	Wed, Sep 11, 2002	11.75	12.24	11.75	12.21
485	NYSE	ASR	Tue, Sep 10, 2002	12.10	12.15	12.10	12.15
484	NYSE	ASR	Mon, Sep 9, 2002	12.10	12.12	12.00	12.10
483	NYSE	ASR	Fri, Sep 6, 2002	12.10	12.10	12.04	12.07
482	NYSE	ASR	Thu, Sep 5, 2002	12.45	12.45	12.19	12.19
481	NYSE	ASR	Wed, Sep 4, 2002	12.50	12.60	12.50	12.60
480	NYSE	ASR	Tue, Sep 3, 2002	12.19	12.51	12.19	12.51
479	NYSE	ASR	Fri, Aug 30, 2002	12.02	12.12	12.00	12.09
478	NYSE	ASR	Thu, Aug 29, 2002	12.50	12.70	11.90	12.02
477	NYSE	ASR	Wed, Aug 28, 2002	12.70	12.70	12.45	12.50
476	NYSE	ASR	Tue, Aug 27, 2002	12.20	12.68	12.20	12.60
475	NYSE	ASR	Mon, Aug 26, 2002	11.90	12.16	11.87	12.10
474	NYSE	ASR	Fri, Aug 23, 2002	12.10	12.10	11.80	11.95
473	NYSE	ASR	Thu, Aug 22, 2002	12.54	12.54	12.10	12.20
472	NYSE	ASR	Wed, Aug 21, 2002	12.53	12.58	12.45	12.45
471	NYSE	ASR	Tue, Aug 20, 2002	12.50	12.50	12.50	12.50
470	NYSE	ASR	Mon, Aug 19, 2002	12.40	12.40	12.40	12.40
469	NYSE	ASR	Fri, Aug 16, 2002	12.15	12.35	12.07	12.30
468	NYSE	ASR	Thu, Aug 15, 2002	12.55	12.55	11.75	12.11
467	NYSE	ASR	Wed, Aug 14, 2002	13.05	13.16	12.55	12.55
466	NYSE	ASR	Tue, Aug 13, 2002	12.85	13.40	12.85	13.12
465	NYSE	ASR	Mon, Aug 12, 2002	12.85	12.85	12.80	12.83
464	NYSE	ASR	Fri, Aug 9, 2002	12.52	12.75	12.30	12.75
463	NYSE	ASR	Thu, Aug 8, 2002	12.45	12.75	12.45	12.75
462	NYSE	ASR	Wed, Aug 7, 2002	12.20	12.42	12.00	12.42
461	NYSE	ASR	Tue, Aug 6, 2002	11.85	11.95	11.80	11.89
460	NYSE	ASR	Mon, Aug 5, 2002	12.20	12.20	11.69	11.70
459	NYSE	ASR	Fri, Aug 2, 2002	12.18	12.45	11.90	12.30
458	NYSE	ASR	Thu, Aug 1, 2002	12.85	12.88	11.95	12.18
457	NYSE	ASR	Wed, Jul 31, 2002	13.39	13.39	13.00	13.10
456	NYSE	ASR	Tue, Jul 30, 2002	12.90	13.73	12.90	13.42
455	NYSE	ASR	Mon, Jul 29, 2002	13.50	13.50	13.00	13.00
454	NYSE	ASR	Fri, Jul 26, 2002	13.52	13.54	13.05	13.05
453	NYSE	ASR	Thu, Jul 25, 2002	13.55	13.85	13.55	13.55
452	NYSE	ASR	Wed, Jul 24, 2002	14.20	14.20	13.55	13.55
451	NYSE	ASR	Tue, Jul 23, 2002	14.13	14.36	14.10	14.30
450	NYSE	ASR	Mon, Jul 22, 2002	14.04	14.15	14.02	14.13
449	NYSE	ASR	Fri, Jul 19, 2002	14.10	14.20	14.10	14.14
448	NYSE	ASR	Thu, Jul 18, 2002	14.40	14.40	14.20	14.20
447	NYSE	ASR	Wed, Jul 17, 2002	13.55	14.34	13.55	14.25
446	NYSE	ASR	Tue, Jul 16, 2002	13.80	13.80	13.50	13.53
445	NYSE	ASR	Mon, Jul 15, 2002	13.90	13.95	13.79	13.80
444	NYSE	ASR	Fri, Jul 12, 2002	14.14	14.16	13.85	13.90
443	NYSE	ASR	Thu, Jul 11, 2002	14.50	14.50	14.00	14.15
442	NYSE	ASR	Wed, Jul 10, 2002	14.90	14.90	14.60	14.60
441	NYSE	ASR	Tue, Jul 9, 2002	14.35	14.81	14.33	14.81
440	NYSE	ASR	Mon, Jul 8, 2002	14.10	14.40	14.10	14.35
439	NYSE	ASR	Fri, Jul 5, 2002	13.63	14.00	13.63	14.00
438	NYSE	ASR	Wed, Jul 3, 2002	13.20	13.65	13.20	13.60
437	NYSE	ASR	Tue, Jul 2, 2002	13.15	13.53	13.00	13.13
436	NYSE	ASR	Mon, Jul 1, 2002	13.00	13.23	13.00	13.10
435	NYSE	ASR	Fri, Jun 28, 2002	12.45	12.92	12.45	12.90
434	NYSE	ASR	Thu, Jun 27, 2002	11.90	12.75	11.90	12.35
433	NYSE	ASR	Wed, Jun 26, 2002	11.68	12.10	11.59	11.85
432	NYSE	ASR	Tue, Jun 25, 2002	12.05	12.05	11.61	11.71
431	NYSE	ASR	Mon, Jun 24, 2002	13.30	13.30	11.60	12.09
430	NYSE	ASR	Fri, Jun 21, 2002	13.35	13.35	13.25	13.25
429	NYSE	ASR	Thu, Jun 20, 2002	13.83	13.95	13.51	13.53
428	NYSE	ASR	Wed, Jun 19, 2002	13.52	13.98	13.52	13.83
427	NYSE	ASR	Tue, Jun 18, 2002	13.40	13.59	13.31	13.59
426	NYSE	ASR	Mon, Jun 17, 2002	13.10	13.40	12.90	13.35
425	NYSE	ASR	Fri, Jun 14, 2002	13.70	13.70	13.00	13.37
424	NYSE	ASR	Thu, Jun 13, 2002	13.90	13.95	13.70	13.70
423	NYSE	ASR	Wed, Jun 12, 2002	14.28	14.28	13.85	13.98
422	NYSE	ASR	Tue, Jun 11, 2002	14.40	14.42	14.26	14.34
421	NYSE	ASR	Mon, Jun 10, 2002	14.35	14.37	14.34	14.34
420	NYSE	ASR	Fri, Jun 7, 2002	14.75	14.75	13.95	14.25
419	NYSE	ASR	Thu, Jun 6, 2002	15.05	15.15	14.70	14.79
418	NYSE	ASR	Wed, Jun 5, 2002	14.91	14.98	14.90	14.97
417	NYSE	ASR	Tue, Jun 4, 2002	14.95	15.06	14.90	15.00
416	NYSE	ASR	Mon, Jun 3, 2002	15.10	15.10	14.85	14.86
415	NYSE	ASR	Fri, May 31, 2002	15.45	15.45	14.90	15.20
414	NYSE	ASR	Thu, May 30, 2002	15.65	15.75	15.50	15.55
413	NYSE	ASR	Wed, May 29, 2002	15.50	15.60	15.50	15.59
412	NYSE	ASR	Tue, May 28, 2002	15.15	15.65	15.15	15.60
411	NYSE	ASR	Fri, May 24, 2002	14.69	15.17	14.62	15.15
410	NYSE	ASR	Thu, May 23, 2002	16.43	16.43	15.70	16.15
409	NYSE	ASR	Wed, May 22, 2002	16.60	16.70	16.33	16.33
408	NYSE	ASR	Tue, May 21, 2002	16.25	16.62	16.10	16.55
407	NYSE	ASR	Mon, May 20, 2002	16.42	16.55	16.20	16.20
406	NYSE	ASR	Fri, May 17, 2002	16.45	16.48	16.40	16.40
405	NYSE	ASR	Thu, May 16, 2002	16.35	16.50	16.30	16.45
404	NYSE	ASR	Wed, May 15, 2002	16.50	16.50	16.30	16.30
403	NYSE	ASR	Tue, May 14, 2002	16.25	16.48	16.25	16.45
402	NYSE	ASR	Mon, May 13, 2002	16.10	16.25	16.10	16.20
401	NYSE	ASR	Fri, May 10, 2002	15.99	16.02	15.90	16.02
400	NYSE	ASR	Thu, May 9, 2002	15.60	16.00	15.60	15.99
399	NYSE	ASR	Wed, May 8, 2002	16.05	16.20	15.50	15.69
398	NYSE	ASR	Tue, May 7, 2002	16.50	16.50	16.08	16.10
397	NYSE	ASR	Mon, May 6, 2002	16.40	16.40	16.05	16.35
396	NYSE	ASR	Fri, May 3, 2002	16.60	16.60	15.60	16.38
395	NYSE	ASR	Thu, May 2, 2002	16.70	16.72	16.40	16.65
394	NYSE	ASR	Wed, May 1, 2002	16.82	17.00	16.70	16.70
393	NYSE	ASR	Tue, Apr 30, 2002	16.65	16.95	16.65	16.90
392	NYSE	ASR	Mon, Apr 29, 2002	16.75	16.75	16.75	16.75
391	NYSE	ASR	Fri, Apr 26, 2002	16.97	17.00	16.65	16.65
390	NYSE	ASR	Thu, Apr 25, 2002	17.05	17.05	17.02	17.02
389	NYSE	ASR	Wed, Apr 24, 2002	17.00	17.05	16.75	17.05
388	NYSE	ASR	Tue, Apr 23, 2002	16.85	17.35	16.85	17.21
387	NYSE	ASR	Mon, Apr 22, 2002	16.73	17.00	16.65	16.99
386	NYSE	ASR	Fri, Apr 19, 2002	16.27	16.68	16.20	16.68
385	NYSE	ASR	Thu, Apr 18, 2002	17.50	17.50	16.28	16.28
384	NYSE	ASR	Wed, Apr 17, 2002	16.20	17.20	16.19	17.10
383	NYSE	ASR	Tue, Apr 16, 2002	15.85	16.15	15.85	16.09
382	NYSE	ASR	Mon, Apr 15, 2002	15.95	16.05	15.95	16.01
381	NYSE	ASR	Fri, Apr 12, 2002	15.70	16.05	15.70	15.75
380	NYSE	ASR	Thu, Apr 11, 2002	15.95	15.95	15.60	15.70
379	NYSE	ASR	Wed, Apr 10, 2002	14.98	16.15	14.98	15.85
378	NYSE	ASR	Tue, Apr 9, 2002	14.80	15.00	14.80	14.90
377	NYSE	ASR	Mon, Apr 8, 2002	14.55	14.92	14.50	14.70
376	NYSE	ASR	Fri, Apr 5, 2002	14.90	14.95	14.45	14.47
375	NYSE	ASR	Thu, Apr 4, 2002	15.10	15.10	14.93	14.98
374	NYSE	ASR	Wed, Apr 3, 2002	15.20	15.20	15.00	15.04
373	NYSE	ASR	Tue, Apr 2, 2002	15.22	15.35	15.10	15.20
372	NYSE	ASR	Mon, Apr 1, 2002	15.18	15.65	15.18	15.46
371	NYSE	ASR	Thu, Mar 28, 2002	14.50	15.10	14.50	15.10
370	NYSE	ASR	Wed, Mar 27, 2002	14.10	14.50	14.10	14.50
369	NYSE	ASR	Tue, Mar 26, 2002	15.00	15.00	14.00	14.00
368	NYSE	ASR	Mon, Mar 25, 2002	15.05	15.15	14.62	14.90
367	NYSE	ASR	Fri, Mar 22, 2002	14.75	15.40	14.75	15.25
366	NYSE	ASR	Thu, Mar 21, 2002	14.74	14.75	14.65	14.75
365	NYSE	ASR	Wed, Mar 20, 2002	14.85	14.88	14.77	14.77
364	NYSE	ASR	Tue, Mar 19, 2002	14.55	15.08	14.38	14.79
363	NYSE	ASR	Mon, Mar 18, 2002	15.30	15.30	14.50	14.65
362	NYSE	ASR	Fri, Mar 15, 2002	15.22	15.30	15.22	15.30
361	NYSE	ASR	Thu, Mar 14, 2002	15.20	15.20	15.15	15.18
360	NYSE	ASR	Wed, Mar 13, 2002	15.50	15.50	15.30	15.30
359	NYSE	ASR	Tue, Mar 12, 2002	15.67	15.67	15.50	15.50
358	NYSE	ASR	Mon, Mar 11, 2002	15.60	15.80	15.60	15.66
357	NYSE	ASR	Fri, Mar 8, 2002	15.50	15.60	15.40	15.60
356	NYSE	ASR	Thu, Mar 7, 2002	15.15	15.71	15.15	15.48
355	NYSE	ASR	Wed, Mar 6, 2002	15.05	15.15	15.00	15.10
354	NYSE	ASR	Tue, Mar 5, 2002	14.75	15.25	14.75	15.00
353	NYSE	ASR	Mon, Mar 4, 2002	13.50	14.20	13.45	14.20
352	NYSE	ASR	Fri, Mar 1, 2002	13.35	13.40	13.00	13.40
351	NYSE	ASR	Thu, Feb 28, 2002	13.25	13.25	13.01	13.25
350	NYSE	ASR	Wed, Feb 27, 2002	13.55	13.55	12.85	12.85
349	NYSE	ASR	Tue, Feb 26, 2002	13.35	13.35	13.00	13.05
348	NYSE	ASR	Mon, Feb 25, 2002	13.50	13.50	13.36	13.40
347	NYSE	ASR	Fri, Feb 22, 2002	14.30	14.30	13.00	13.65
346	NYSE	ASR	Thu, Feb 21, 2002	14.53	14.53	14.37	14.37
345	NYSE	ASR	Wed, Feb 20, 2002	15.00	15.00	14.55	14.63
344	NYSE	ASR	Tue, Feb 19, 2002	15.25	15.42	15.23	15.25
343	NYSE	ASR	Fri, Feb 15, 2002	15.40	15.40	15.25	15.35
342	NYSE	ASR	Thu, Feb 14, 2002	15.55	15.55	15.10	15.33
341	NYSE	ASR	Wed, Feb 13, 2002	14.90	15.60	14.90	15.40
340	NYSE	ASR	Tue, Feb 12, 2002	14.95	15.00	14.81	14.81
339	NYSE	ASR	Mon, Feb 11, 2002	14.93	15.18	14.93	15.15
338	NYSE	ASR	Fri, Feb 8, 2002	15.30	15.30	14.70	14.80
337	NYSE	ASR	Thu, Feb 7, 2002	15.15	15.50	15.05	15.35
336	NYSE	ASR	Wed, Feb 6, 2002	14.45	15.90	14.45	15.45
335	NYSE	ASR	Tue, Feb 5, 2002	14.40	14.40	14.30	14.40
334	NYSE	ASR	Mon, Feb 4, 2002	14.45	14.45	14.30	14.33
333	NYSE	ASR	Fri, Feb 1, 2002	14.40	14.43	14.35	14.41
332	NYSE	ASR	Thu, Jan 31, 2002	14.38	14.40	14.27	14.40
331	NYSE	ASR	Wed, Jan 30, 2002	14.45	14.45	13.80	14.40
330	NYSE	ASR	Tue, Jan 29, 2002	14.60	14.77	14.55	14.65
329	NYSE	ASR	Mon, Jan 28, 2002	14.40	14.85	14.35	14.60
328	NYSE	ASR	Fri, Jan 25, 2002	14.40	14.49	14.40	14.43
327	NYSE	ASR	Thu, Jan 24, 2002	14.40	14.50	14.40	14.43
326	NYSE	ASR	Wed, Jan 23, 2002	14.50	14.50	14.40	14.49
325	NYSE	ASR	Tue, Jan 22, 2002	14.70	14.70	14.25	14.43
324	NYSE	ASR	Fri, Jan 18, 2002	14.75	14.75	14.75	14.75
323	NYSE	ASR	Thu, Jan 17, 2002	15.10	15.10	15.00	15.00
322	NYSE	ASR	Wed, Jan 16, 2002	15.25	15.25	15.00	15.00
321	NYSE	ASR	Tue, Jan 15, 2002	15.90	15.90	15.20	15.20
320	NYSE	ASR	Mon, Jan 14, 2002	16.00	16.00	15.80	15.80
319	NYSE	ASR	Fri, Jan 11, 2002	16.40	16.40	15.90	15.99
318	NYSE	ASR	Thu, Jan 10, 2002	16.00	16.57	15.95	16.50
317	NYSE	ASR	Wed, Jan 9, 2002	15.71	16.05	15.71	15.95
316	NYSE	ASR	Tue, Jan 8, 2002	15.40	15.85	15.40	15.75
315	NYSE	ASR	Mon, Jan 7, 2002	15.55	15.55	15.45	15.45
314	NYSE	ASR	Fri, Jan 4, 2002	15.45	15.65	15.43	15.60
313	NYSE	ASR	Thu, Jan 3, 2002	15.45	15.50	15.36	15.36
312	NYSE	ASR	Wed, Jan 2, 2002	15.45	15.45	15.38	15.39
311	NYSE	ASR	Mon, Dec 31, 2001	15.10	15.40	15.10	15.40
310	NYSE	ASR	Fri, Dec 28, 2001	15.00	15.10	14.99	15.00
309	NYSE	ASR	Thu, Dec 27, 2001	14.67	15.10	14.67	15.00
308	NYSE	ASR	Wed, Dec 26, 2001	14.50	14.80	14.50	14.65
307	NYSE	ASR	Mon, Dec 24, 2001	14.04	14.50	14.04	14.40
306	NYSE	ASR	Fri, Dec 21, 2001	14.00	14.10	13.97	14.04
305	NYSE	ASR	Thu, Dec 20, 2001	14.00	14.00	13.95	13.99
304	NYSE	ASR	Wed, Dec 19, 2001	13.72	14.05	13.72	13.96
303	NYSE	ASR	Tue, Dec 18, 2001	14.00	14.10	13.65	13.70
302	NYSE	ASR	Mon, Dec 17, 2001	13.90	14.00	13.90	14.00
301	NYSE	ASR	Fri, Dec 14, 2001	13.85	13.90	13.80	13.85
300	NYSE	ASR	Thu, Dec 13, 2001	13.90	13.90	13.70	13.80
299	NYSE	ASR	Wed, Dec 12, 2001	13.80	13.90	13.50	13.80
298	NYSE	ASR	Tue, Dec 11, 2001	13.50	14.00	13.45	13.78
297	NYSE	ASR	Mon, Dec 10, 2001	13.21	13.60	13.18	13.49
296	NYSE	ASR	Fri, Dec 7, 2001	13.20	13.22	13.15	13.15
295	NYSE	ASR	Thu, Dec 6, 2001	13.14	13.15	13.10	13.10
294	NYSE	ASR	Wed, Dec 5, 2001	12.90	13.20	12.90	13.04
293	NYSE	ASR	Tue, Dec 4, 2001	12.90	12.95	12.55	12.80
292	NYSE	ASR	Mon, Dec 3, 2001	12.78	12.95	12.78	12.83
291	NYSE	ASR	Fri, Nov 30, 2001	12.87	12.95	12.75	12.75
290	NYSE	ASR	Thu, Nov 29, 2001	12.85	12.90	12.75	12.80
289	NYSE	ASR	Wed, Nov 28, 2001	13.46	13.46	12.75	12.80
288	NYSE	ASR	Tue, Nov 27, 2001	13.48	13.55	13.28	13.46
287	NYSE	ASR	Mon, Nov 26, 2001	13.50	13.50	13.40	13.50
286	NYSE	ASR	Fri, Nov 23, 2001	13.80	13.80	13.45	13.55
285	NYSE	ASR	Wed, Nov 21, 2001	13.70	13.70	13.70	13.70
284	NYSE	ASR	Tue, Nov 20, 2001	12.55	13.95	12.55	13.80
283	NYSE	ASR	Mon, Nov 19, 2001	11.90	12.50	11.90	12.48
282	NYSE	ASR	Fri, Nov 16, 2001	11.90	11.95	11.90	11.90
281	NYSE	ASR	Thu, Nov 15, 2001	11.90	11.90	11.85	11.85
280	NYSE	ASR	Wed, Nov 14, 2001	11.90	11.99	11.85	11.99
279	NYSE	ASR	Tue, Nov 13, 2001	11.86	11.94	11.85	11.89
278	NYSE	ASR	Mon, Nov 12, 2001	11.80	11.89	11.75	11.85
277	NYSE	ASR	Fri, Nov 9, 2001	12.00	12.00	11.90	11.90
276	NYSE	ASR	Thu, Nov 8, 2001	12.00	12.01	11.90	11.91
275	NYSE	ASR	Wed, Nov 7, 2001	12.15	12.19	12.10	12.16
274	NYSE	ASR	Tue, Nov 6, 2001	12.15	12.18	12.11	12.15
273	NYSE	ASR	Mon, Nov 5, 2001	12.25	12.25	12.20	12.20
272	NYSE	ASR	Fri, Nov 2, 2001	12.20	12.25	12.20	12.20
271	NYSE	ASR	Thu, Nov 1, 2001	12.26	12.30	12.15	12.20
270	NYSE	ASR	Wed, Oct 31, 2001	12.45	12.45	12.29	12.30
269	NYSE	ASR	Tue, Oct 30, 2001	12.45	12.55	12.41	12.45
268	NYSE	ASR	Mon, Oct 29, 2001	12.35	12.50	12.35	12.45
267	NYSE	ASR	Fri, Oct 26, 2001	12.15	12.30	12.10	12.25
266	NYSE	ASR	Thu, Oct 25, 2001	12.45	12.45	12.25	12.25
265	NYSE	ASR	Wed, Oct 24, 2001	12.50	12.50	12.45	12.46
264	NYSE	ASR	Tue, Oct 23, 2001	12.89	12.89	12.75	12.75
263	NYSE	ASR	Mon, Oct 22, 2001	12.66	13.40	12.66	13.00
262	NYSE	ASR	Fri, Oct 19, 2001	12.85	12.85	12.65	12.65
261	NYSE	ASR	Thu, Oct 18, 2001	13.00	13.00	12.75	12.75
260	NYSE	ASR	Wed, Oct 17, 2001	13.30	13.30	13.05	13.05
259	NYSE	ASR	Tue, Oct 16, 2001	12.82	13.30	12.70	13.30
258	NYSE	ASR	Mon, Oct 15, 2001	12.45	12.85	12.45	12.85
257	NYSE	ASR	Fri, Oct 12, 2001	12.50	12.51	12.25	12.25
256	NYSE	ASR	Thu, Oct 11, 2001	11.60	12.65	11.60	12.60
255	NYSE	ASR	Wed, Oct 10, 2001	11.10	11.75	11.10	11.50
254	NYSE	ASR	Tue, Oct 9, 2001	10.60	11.20	10.60	11.00
253	NYSE	ASR	Mon, Oct 8, 2001	10.55	10.60	10.45	10.60
252	NYSE	ASR	Fri, Oct 5, 2001	11.15	11.15	10.60	10.60
251	NYSE	ASR	Thu, Oct 4, 2001	11.25	11.35	11.22	11.25
250	NYSE	ASR	Wed, Oct 3, 2001	11.10	11.35	11.05	11.25
249	NYSE	ASR	Tue, Oct 2, 2001	10.30	11.05	10.25	11.05
248	NYSE	ASR	Mon, Oct 1, 2001	9.30	10.35	9.25	10.25
247	NYSE	ASR	Fri, Sep 28, 2001	8.82	9.40	8.82	9.40
246	NYSE	ASR	Thu, Sep 27, 2001	8.80	8.90	8.75	8.90
245	NYSE	ASR	Wed, Sep 26, 2001	9.01	9.01	8.90	8.90
244	NYSE	ASR	Tue, Sep 25, 2001	9.20	9.25	9.00	9.10
243	NYSE	ASR	Mon, Sep 24, 2001	9.50	9.50	9.25	9.30
242	NYSE	ASR	Fri, Sep 21, 2001	9.30	9.35	9.20	9.35
241	NYSE	ASR	Thu, Sep 20, 2001	10.40	10.40	9.30	9.30
240	NYSE	ASR	Wed, Sep 19, 2001	10.90	10.90	10.40	10.40
239	NYSE	ASR	Tue, Sep 18, 2001	12.50	12.50	11.00	11.00
238	NYSE	ASR	Mon, Sep 17, 2001	14.75	14.75	14.35	14.35
237	NYSE	ASR	Mon, Sep 10, 2001	16.90	17.20	16.75	16.75
236	NYSE	ASR	Fri, Sep 7, 2001	17.82	17.82	16.55	16.75
235	NYSE	ASR	Thu, Sep 6, 2001	18.25	18.25	17.80	17.80
234	NYSE	ASR	Wed, Sep 5, 2001	16.95	18.00	16.94	18.00
233	NYSE	ASR	Tue, Sep 4, 2001	16.55	17.00	16.55	16.90
232	NYSE	ASR	Fri, Aug 31, 2001	15.95	16.60	15.95	16.50
231	NYSE	ASR	Thu, Aug 30, 2001	16.05	16.05	15.85	15.90
230	NYSE	ASR	Wed, Aug 29, 2001	16.25	16.25	16.10	16.10
229	NYSE	ASR	Tue, Aug 28, 2001	16.20	16.20	16.11	16.11
228	NYSE	ASR	Mon, Aug 27, 2001	16.00	16.10	16.00	16.10
227	NYSE	ASR	Fri, Aug 24, 2001	16.35	16.35	16.20	16.20
226	NYSE	ASR	Thu, Aug 23, 2001	16.65	16.65	16.35	16.38
225	NYSE	ASR	Wed, Aug 22, 2001	16.85	16.85	16.65	16.65
224	NYSE	ASR	Tue, Aug 21, 2001	16.85	16.85	16.80	16.85
223	NYSE	ASR	Mon, Aug 20, 2001	16.85	16.90	16.85	16.85
222	NYSE	ASR	Fri, Aug 17, 2001	17.05	17.05	16.90	16.95
221	NYSE	ASR	Thu, Aug 16, 2001	17.20	17.20	17.00	17.05
220	NYSE	ASR	Tue, Aug 14, 2001	17.30	17.30	17.20	17.20
219	NYSE	ASR	Mon, Aug 13, 2001	17.01	17.25	17.01	17.20
218	NYSE	ASR	Fri, Aug 10, 2001	17.05	17.05	16.95	16.95
217	NYSE	ASR	Thu, Aug 9, 2001	17.31	17.31	17.21	17.21
216	NYSE	ASR	Wed, Aug 8, 2001	17.60	17.60	17.40	17.41
215	NYSE	ASR	Tue, Aug 7, 2001	17.60	17.70	17.60	17.70
214	NYSE	ASR	Mon, Aug 6, 2001	17.65	17.65	17.40	17.60
213	NYSE	ASR	Fri, Aug 3, 2001	17.60	17.70	17.60	17.65
212	NYSE	ASR	Thu, Aug 2, 2001	18.00	18.00	17.60	17.60
211	NYSE	ASR	Wed, Aug 1, 2001	18.10	18.25	17.90	17.90
210	NYSE	ASR	Tue, Jul 31, 2001	18.05	18.05	18.00	18.00
209	NYSE	ASR	Mon, Jul 30, 2001	18.00	18.05	18.00	18.05
208	NYSE	ASR	Fri, Jul 27, 2001	17.75	18.05	17.75	18.05
207	NYSE	ASR	Thu, Jul 26, 2001	17.75	17.84	17.75	17.84
206	NYSE	ASR	Wed, Jul 25, 2001	17.30	17.80	17.30	17.75
205	NYSE	ASR	Tue, Jul 24, 2001	16.70	17.30	16.70	17.30
204	NYSE	ASR	Mon, Jul 23, 2001	17.00	17.00	16.60	16.70
203	NYSE	ASR	Fri, Jul 20, 2001	17.20	17.20	17.00	17.00
202	NYSE	ASR	Thu, Jul 19, 2001	17.40	17.50	17.30	17.30
201	NYSE	ASR	Wed, Jul 18, 2001	17.90	17.90	17.50	17.50
200	NYSE	ASR	Tue, Jul 17, 2001	18.40	18.40	17.90	17.90
199	NYSE	ASR	Mon, Jul 16, 2001	18.50	18.55	18.40	18.40
198	NYSE	ASR	Fri, Jul 13, 2001	18.45	18.50	18.40	18.45
197	NYSE	ASR	Thu, Jul 12, 2001	18.45	18.50	18.40	18.40
196	NYSE	ASR	Wed, Jul 11, 2001	18.80	19.00	18.45	18.45
195	NYSE	ASR	Tue, Jul 10, 2001	18.60	18.70	18.50	18.60
194	NYSE	ASR	Mon, Jul 9, 2001	18.50	18.60	18.50	18.50
193	NYSE	ASR	Fri, Jul 6, 2001	18.75	18.75	18.55	18.55
192	NYSE	ASR	Thu, Jul 5, 2001	18.45	18.75	18.20	18.75
191	NYSE	ASR	Mon, Jul 2, 2001	18.75	18.75	18.70	18.70
190	NYSE	ASR	Fri, Jun 29, 2001	18.25	18.70	18.10	18.70
189	NYSE	ASR	Thu, Jun 28, 2001	18.50	18.50	18.25	18.25
188	NYSE	ASR	Wed, Jun 27, 2001	18.60	18.60	18.60	18.60
187	NYSE	ASR	Tue, Jun 26, 2001	18.50	18.60	18.50	18.60
186	NYSE	ASR	Mon, Jun 25, 2001	18.80	18.80	18.75	18.75
185	NYSE	ASR	Fri, Jun 22, 2001	18.00	18.90	18.00	18.80
184	NYSE	ASR	Thu, Jun 21, 2001	17.40	18.20	17.30	18.00
183	NYSE	ASR	Wed, Jun 20, 2001	17.75	17.75	17.55	17.55
182	NYSE	ASR	Tue, Jun 19, 2001	17.70	17.70	17.60	17.70
181	NYSE	ASR	Mon, Jun 18, 2001	17.90	17.95	17.60	17.60
180	NYSE	ASR	Fri, Jun 15, 2001	18.00	18.00	17.90	17.90
179	NYSE	ASR	Thu, Jun 14, 2001	18.15	18.15	18.00	18.00
178	NYSE	ASR	Wed, Jun 13, 2001	18.00	18.20	18.00	18.15
177	NYSE	ASR	Tue, Jun 12, 2001	18.00	18.00	17.95	18.00
176	NYSE	ASR	Mon, Jun 11, 2001	17.90	18.00	17.90	18.00
175	NYSE	ASR	Fri, Jun 8, 2001	18.00	18.25	18.00	18.00
174	NYSE	ASR	Thu, Jun 7, 2001	18.25	18.41	18.20	18.20
173	NYSE	ASR	Wed, Jun 6, 2001	18.35	18.35	18.25	18.25
172	NYSE	ASR	Tue, Jun 5, 2001	18.44	18.55	18.44	18.45
171	NYSE	ASR	Mon, Jun 4, 2001	18.25	18.40	18.20	18.34
170	NYSE	ASR	Fri, Jun 1, 2001	18.60	18.60	18.25	18.25
169	NYSE	ASR	Thu, May 31, 2001	18.50	18.60	18.50	18.60
168	NYSE	ASR	Wed, May 30, 2001	18.95	18.95	18.50	18.55
167	NYSE	ASR	Tue, May 29, 2001	18.85	19.15	18.85	18.98
166	NYSE	ASR	Fri, May 25, 2001	18.50	18.95	18.50	18.75
165	NYSE	ASR	Thu, May 24, 2001	18.25	18.60	18.25	18.40
164	NYSE	ASR	Wed, May 23, 2001	18.60	18.80	18.15	18.30
163	NYSE	ASR	Tue, May 22, 2001	18.07	18.60	18.07	18.60
162	NYSE	ASR	Mon, May 21, 2001	18.05	18.20	18.05	18.07
161	NYSE	ASR	Fri, May 18, 2001	17.75	18.05	17.75	17.95
160	NYSE	ASR	Thu, May 17, 2001	17.00	17.65	16.90	17.65
159	NYSE	ASR	Wed, May 16, 2001	16.95	17.00	16.86	17.00
158	NYSE	ASR	Tue, May 15, 2001	17.00	17.00	16.70	16.95
157	NYSE	ASR	Mon, May 14, 2001	17.10	17.10	16.95	17.00
156	NYSE	ASR	Fri, May 11, 2001	16.90	17.00	16.85	17.00
155	NYSE	ASR	Thu, May 10, 2001	17.00	17.00	16.77	16.77
154	NYSE	ASR	Wed, May 9, 2001	17.00	17.00	16.75	17.00
153	NYSE	ASR	Tue, May 8, 2001	16.50	17.00	16.50	16.90
152	NYSE	ASR	Mon, May 7, 2001	16.50	16.65	16.50	16.62
151	NYSE	ASR	Fri, May 4, 2001	16.50	16.60	16.50	16.50
150	NYSE	ASR	Thu, May 3, 2001	17.15	17.15	16.95	16.99
149	NYSE	ASR	Wed, May 2, 2001	17.65	17.65	17.20	17.25
148	NYSE	ASR	Tue, May 1, 2001	18.05	18.05	17.75	17.75
147	NYSE	ASR	Mon, Apr 30, 2001	19.02	19.02	17.70	18.15
146	NYSE	ASR	Fri, Apr 27, 2001	19.10	19.11	19.01	19.01
145	NYSE	ASR	Thu, Apr 26, 2001	19.40	19.45	19.10	19.15
144	NYSE	ASR	Wed, Apr 25, 2001	19.00	19.80	19.00	19.30
143	NYSE	ASR	Tue, Apr 24, 2001	18.40	19.20	18.40	19.10
142	NYSE	ASR	Mon, Apr 23, 2001	19.70	19.70	18.30	18.41
141	NYSE	ASR	Fri, Apr 20, 2001	20.25	20.25	19.80	19.80
140	NYSE	ASR	Thu, Apr 19, 2001	21.10	21.20	20.35	20.35
139	NYSE	ASR	Wed, Apr 18, 2001	19.70	21.20	19.70	21.10
138	NYSE	ASR	Tue, Apr 17, 2001	19.55	19.65	19.55	19.60
137	NYSE	ASR	Mon, Apr 16, 2001	19.65	19.65	19.50	19.50
136	NYSE	ASR	Thu, Apr 12, 2001	19.80	19.80	19.65	19.70
135	NYSE	ASR	Wed, Apr 11, 2001	19.90	19.90	19.70	19.85
134	NYSE	ASR	Tue, Apr 10, 2001	19.15	20.00	19.15	20.00
133	NYSE	ASR	Mon, Apr 9, 2001	19.15	19.15	19.15	19.15
132	NYSE	ASR	Fri, Apr 6, 2001	19.00	19.15	19.00	19.15
131	NYSE	ASR	Thu, Apr 5, 2001	18.80	19.10	18.80	19.00
130	NYSE	ASR	Wed, Apr 4, 2001	19.10	19.10	18.70	18.70
129	NYSE	ASR	Tue, Apr 3, 2001	19.55	19.55	19.20	19.20
128	NYSE	ASR	Mon, Apr 2, 2001	19.35	19.60	19.35	19.45
127	NYSE	ASR	Fri, Mar 30, 2001	19.30	19.40	19.30	19.36
126	NYSE	ASR	Thu, Mar 29, 2001	19.60	19.60	19.30	19.30
125	NYSE	ASR	Wed, Mar 28, 2001	19.05	19.60	19.00	19.60
124	NYSE	ASR	Tue, Mar 27, 2001	18.75	19.20	18.75	19.10
123	NYSE	ASR	Mon, Mar 26, 2001	18.75	18.80	18.70	18.80
122	NYSE	ASR	Fri, Mar 23, 2001	18.60	18.85	18.50	18.85
121	NYSE	ASR	Thu, Mar 22, 2001	19.65	19.65	18.64	18.64
120	NYSE	ASR	Wed, Mar 21, 2001	19.00	20.46	19.00	19.70
119	NYSE	ASR	Tue, Mar 20, 2001	18.40	19.30	18.40	19.00
118	NYSE	ASR	Mon, Mar 19, 2001	18.00	18.35	18.00	18.32
117	NYSE	ASR	Fri, Mar 16, 2001	17.85	18.00	17.70	17.80
116	NYSE	ASR	Thu, Mar 15, 2001	17.75	17.75	17.75	17.75
115	NYSE	ASR	Wed, Mar 14, 2001	18.10	18.15	17.75	17.75
114	NYSE	ASR	Tue, Mar 13, 2001	18.30	18.30	18.20	18.25
113	NYSE	ASR	Mon, Mar 12, 2001	18.80	18.90	18.40	18.40
112	NYSE	ASR	Fri, Mar 9, 2001	18.95	18.95	18.80	18.80
111	NYSE	ASR	Thu, Mar 8, 2001	19.30	19.30	19.05	19.05
110	NYSE	ASR	Wed, Mar 7, 2001	19.15	19.65	19.15	19.45
109	NYSE	ASR	Tue, Mar 6, 2001	18.60	19.15	18.60	19.15
108	NYSE	ASR	Mon, Mar 5, 2001	18.19	18.50	18.19	18.50
107	NYSE	ASR	Fri, Mar 2, 2001	18.00	18.35	18.00	18.20
106	NYSE	ASR	Thu, Mar 1, 2001	18.15	18.15	18.00	18.00
105	NYSE	ASR	Wed, Feb 28, 2001	18.60	18.60	18.12	18.13
104	NYSE	ASR	Tue, Feb 27, 2001	19.00	19.00	18.40	18.45
103	NYSE	ASR	Mon, Feb 26, 2001	18.85	18.95	18.75	18.95
102	NYSE	ASR	Fri, Feb 23, 2001	18.75	18.85	18.50	18.85
101	NYSE	ASR	Thu, Feb 22, 2001	19.00	19.00	18.55	18.55
100	NYSE	ASR	Wed, Feb 21, 2001	18.90	19.00	18.80	18.80
99	NYSE	ASR	Tue, Feb 20, 2001	19.00	19.10	18.90	19.00
98	NYSE	ASR	Fri, Feb 16, 2001	18.88	19.00	18.78	19.00
97	NYSE	ASR	Thu, Feb 15, 2001	18.85	19.00	18.85	18.98
96	NYSE	ASR	Wed, Feb 14, 2001	19.00	19.10	18.92	19.00
95	NYSE	ASR	Tue, Feb 13, 2001	19.20	19.20	19.05	19.10
94	NYSE	ASR	Mon, Feb 12, 2001	18.70	19.24	18.70	19.20
93	NYSE	ASR	Fri, Feb 9, 2001	17.70	18.50	17.70	18.50
92	NYSE	ASR	Thu, Feb 8, 2001	17.85	17.90	17.70	17.70
91	NYSE	ASR	Wed, Feb 7, 2001	18.00	18.30	17.90	17.90
90	NYSE	ASR	Tue, Feb 6, 2001	17.90	18.30	17.81	18.05
89	NYSE	ASR	Mon, Feb 5, 2001	17.90	18.00	17.85	18.00
88	NYSE	ASR	Fri, Feb 2, 2001	18.20	18.20	17.80	18.00
87	NYSE	ASR	Thu, Feb 1, 2001	18.00	18.15	18.00	18.00
86	NYSE	ASR	Wed, Jan 31, 2001	18.00	18.25	18.00	18.00
85	NYSE	ASR	Tue, Jan 30, 2001	16.65	17.96	16.45	17.78
84	NYSE	ASR	Mon, Jan 29, 2001	17.00	17.00	16.40	16.40
83	NYSE	ASR	Fri, Jan 26, 2001	17.63	18.06	17.00	17.00
82	NYSE	ASR	Thu, Jan 25, 2001	18.00	18.00	17.50	17.63
81	NYSE	ASR	Wed, Jan 24, 2001	17.94	18.06	17.94	18.06
80	NYSE	ASR	Tue, Jan 23, 2001	17.88	18.00	17.75	18.00
79	NYSE	ASR	Mon, Jan 22, 2001	18.00	18.25	17.69	17.88
78	NYSE	ASR	Fri, Jan 19, 2001	17.69	18.06	17.69	17.88
77	NYSE	ASR	Thu, Jan 18, 2001	16.44	19.19	16.44	17.50
76	NYSE	ASR	Wed, Jan 17, 2001	16.75	16.75	16.44	16.44
75	NYSE	ASR	Tue, Jan 16, 2001	17.00	18.50	16.75	16.75
74	NYSE	ASR	Fri, Jan 12, 2001	15.63	17.00	15.63	17.00
73	NYSE	ASR	Thu, Jan 11, 2001	15.38	15.63	15.38	15.63
72	NYSE	ASR	Wed, Jan 10, 2001	15.38	15.38	15.31	15.38
71	NYSE	ASR	Tue, Jan 9, 2001	16.00	16.00	15.19	15.25
70	NYSE	ASR	Mon, Jan 8, 2001	17.00	17.00	16.00	16.00
69	NYSE	ASR	Fri, Jan 5, 2001	16.50	17.13	16.50	17.00
68	NYSE	ASR	Thu, Jan 4, 2001	16.19	16.38	15.88	16.25
67	NYSE	ASR	Wed, Jan 3, 2001	16.38	16.38	16.06	16.06
66	NYSE	ASR	Tue, Jan 2, 2001	16.63	16.63	16.44	16.50
65	NYSE	ASR	Fri, Dec 29, 2000	16.31	16.63	16.31	16.63
64	NYSE	ASR	Thu, Dec 28, 2000	16.50	16.50	16.31	16.31
63	NYSE	ASR	Wed, Dec 27, 2000	16.13	16.69	16.13	16.56
62	NYSE	ASR	Tue, Dec 26, 2000	15.88	16.13	15.88	16.13
61	NYSE	ASR	Fri, Dec 22, 2000	15.88	15.88	15.88	15.88
60	NYSE	ASR	Thu, Dec 21, 2000	15.56	16.00	15.56	15.88
59	NYSE	ASR	Wed, Dec 20, 2000	15.75	15.75	15.56	15.56
58	NYSE	ASR	Tue, Dec 19, 2000	15.63	15.75	15.50	15.75
57	NYSE	ASR	Mon, Dec 18, 2000	15.25	16.00	15.25	15.75
56	NYSE	ASR	Fri, Dec 15, 2000	15.44	15.44	15.38	15.38
55	NYSE	ASR	Thu, Dec 14, 2000	15.50	15.56	15.44	15.44
54	NYSE	ASR	Wed, Dec 13, 2000	15.25	15.38	15.19	15.38
53	NYSE	ASR	Tue, Dec 12, 2000	15.06	15.13	15.00	15.00
52	NYSE	ASR	Mon, Dec 11, 2000	15.06	15.19	15.06	15.06
51	NYSE	ASR	Fri, Dec 8, 2000	14.94	15.13	14.94	15.06
50	NYSE	ASR	Thu, Dec 7, 2000	15.06	15.06	14.94	14.94
49	NYSE	ASR	Wed, Dec 6, 2000	14.63	15.06	14.63	15.06
48	NYSE	ASR	Tue, Dec 5, 2000	14.00	14.63	13.88	14.63
47	NYSE	ASR	Mon, Dec 4, 2000	14.00	14.13	13.88	13.88
46	NYSE	ASR	Fri, Dec 1, 2000	14.25	14.25	14.06	14.06
45	NYSE	ASR	Thu, Nov 30, 2000	14.69	14.69	14.25	14.38
44	NYSE	ASR	Wed, Nov 29, 2000	15.13	15.13	14.63	14.75
43	NYSE	ASR	Tue, Nov 28, 2000	15.06	15.19	15.06	15.19
42	NYSE	ASR	Mon, Nov 27, 2000	15.31	15.31	14.94	15.13
41	NYSE	ASR	Fri, Nov 24, 2000	15.19	15.19	15.19	15.19
40	NYSE	ASR	Wed, Nov 22, 2000	15.31	15.38	15.13	15.13
39	NYSE	ASR	Tue, Nov 21, 2000	15.06	15.88	15.06	15.38
38	NYSE	ASR	Mon, Nov 20, 2000	15.13	15.13	15.00	15.06
37	NYSE	ASR	Fri, Nov 17, 2000	15.06	15.25	15.00	15.13
36	NYSE	ASR	Thu, Nov 16, 2000	15.19	15.38	15.19	15.19
35	NYSE	ASR	Wed, Nov 15, 2000	15.00	15.25	15.00	15.19
34	NYSE	ASR	Tue, Nov 14, 2000	15.00	15.25	15.00	15.13
33	NYSE	ASR	Mon, Nov 13, 2000	15.06	15.13	15.00	15.00
32	NYSE	ASR	Fri, Nov 10, 2000	15.13	15.19	15.06	15.06
31	NYSE	ASR	Thu, Nov 9, 2000	15.19	15.25	15.13	15.25
30	NYSE	ASR	Wed, Nov 8, 2000	15.19	15.25	15.19	15.25
29	NYSE	ASR	Tue, Nov 7, 2000	15.00	15.25	15.00	15.25
28	NYSE	ASR	Mon, Nov 6, 2000	15.38	15.50	15.19	15.25
27	NYSE	ASR	Fri, Nov 3, 2000	15.81	15.81	15.13	15.50
26	NYSE	ASR	Thu, Nov 2, 2000	15.38	16.00	15.38	15.56
25	NYSE	ASR	Wed, Nov 1, 2000	15.00	15.38	14.94	15.38
24	NYSE	ASR	Tue, Oct 31, 2000	14.50	14.88	14.44	14.88
23	NYSE	ASR	Mon, Oct 30, 2000	14.50	14.50	14.38	14.38
22	NYSE	ASR	Fri, Oct 27, 2000	14.56	14.63	14.50	14.63
21	NYSE	ASR	Thu, Oct 26, 2000	14.50	14.63	14.50	14.56
20	NYSE	ASR	Wed, Oct 25, 2000	14.63	14.63	14.50	14.50
19	NYSE	ASR	Tue, Oct 24, 2000	13.94	14.63	13.94	14.50
18	NYSE	ASR	Mon, Oct 23, 2000	13.75	13.94	13.75	13.94
17	NYSE	ASR	Fri, Oct 20, 2000	13.69	13.88	13.69	13.88
16	NYSE	ASR	Thu, Oct 19, 2000	13.56	13.75	13.56	13.75
15	NYSE	ASR	Wed, Oct 18, 2000	13.50	13.63	13.50	13.63
14	NYSE	ASR	Tue, Oct 17, 2000	13.25	13.50	13.25	13.50
13	NYSE	ASR	Mon, Oct 16, 2000	13.06	13.31	13.06	13.25
12	NYSE	ASR	Fri, Oct 13, 2000	13.56	13.56	13.06	13.13
11	NYSE	ASR	Thu, Oct 12, 2000	12.94	13.88	12.94	13.69
10	NYSE	ASR	Wed, Oct 11, 2000	12.88	13.00	12.81	12.94
9	NYSE	ASR	Tue, Oct 10, 2000	12.81	12.94	12.81	12.81
8	NYSE	ASR	Mon, Oct 9, 2000	12.81	14.25	12.81	12.81
7	NYSE	ASR	Fri, Oct 6, 2000	13.88	13.88	12.63	12.88
6	NYSE	ASR	Thu, Oct 5, 2000	13.94	14.00	13.63	14.00
5	NYSE	ASR	Wed, Oct 4, 2000	14.00	14.13	13.88	14.00
4	NYSE	ASR	Tue, Oct 3, 2000	15.13	15.13	12.56	14.00
3	NYSE	ASR	Mon, Oct 2, 2000	15.13	15.25	15.13	15.19
2	NYSE	ASR	Fri, Sep 29, 2000	15.13	15.19	15.13	15.19
1	NYSE	ASR	Thu, Sep 28, 2000	15.25	15.38	15.00	15.19
#	Exchange	Symbol	Date	Open	High	Low	Close

Grupo Aeroportuario del Sureste, S.A. de C.V. Common Stock NYSE:ASR 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