AptarGroup Inc NYSE:ATR Historical Prices

Below are the 7798 trading days of historical prices for ATR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7798	NYSE	ATR	Fri, Apr 19, 2024	139.06	139.92	138.77	139.34
7797	NYSE	ATR	Thu, Apr 18, 2024	138.39	139.44	138.22	139.11
7796	NYSE	ATR	Wed, Apr 17, 2024	138.88	139.48	138.35	138.40
7795	NYSE	ATR	Tue, Apr 16, 2024	137.79	139.39	137.36	138.59
7794	NYSE	ATR	Mon, Apr 15, 2024	138.61	139.81	137.83	138.20
7793	NYSE	ATR	Fri, Apr 12, 2024	138.17	138.95	135.96	137.20
7792	NYSE	ATR	Thu, Apr 11, 2024	139.26	140.04	138.45	139.13
7791	NYSE	ATR	Wed, Apr 10, 2024	138.98	140.22	138.45	139.40
7790	NYSE	ATR	Tue, Apr 9, 2024	140.42	141.10	139.36	140.31
7789	NYSE	ATR	Mon, Apr 8, 2024	141.67	142.38	140.39	140.51
7788	NYSE	ATR	Fri, Apr 5, 2024	141.38	142.77	140.95	141.73
7787	NYSE	ATR	Thu, Apr 4, 2024	141.83	142.75	140.97	141.75
7786	NYSE	ATR	Wed, Apr 3, 2024	140.67	141.19	139.87	140.88
7785	NYSE	ATR	Tue, Apr 2, 2024	141.84	141.84	140.39	140.63
7784	NYSE	ATR	Mon, Apr 1, 2024	143.79	143.79	142.12	142.29
7783	NYSE	ATR	Thu, Mar 28, 2024	144.82	145.35	143.65	143.89
7782	NYSE	ATR	Wed, Mar 27, 2024	143.67	145.15	143.67	144.66
7781	NYSE	ATR	Tue, Mar 26, 2024	142.83	144.31	142.62	143.20
7780	NYSE	ATR	Mon, Mar 25, 2024	141.20	144.05	141.17	142.96
7779	NYSE	ATR	Fri, Mar 22, 2024	142.01	142.45	141.05	141.59
7778	NYSE	ATR	Thu, Mar 21, 2024	140.31	141.60	139.30	141.14
7777	NYSE	ATR	Wed, Mar 20, 2024	139.63	140.07	139.14	139.97
7776	NYSE	ATR	Tue, Mar 19, 2024	138.88	140.32	138.88	139.51
7775	NYSE	ATR	Mon, Mar 18, 2024	140.93	141.30	138.93	139.26
7774	NYSE	ATR	Fri, Mar 15, 2024	140.04	142.41	139.74	141.00
7773	NYSE	ATR	Thu, Mar 14, 2024	141.36	141.62	140.36	140.93
7772	NYSE	ATR	Wed, Mar 13, 2024	143.00	143.00	140.93	141.16
7771	NYSE	ATR	Tue, Mar 12, 2024	142.80	142.85	141.48	142.41
7770	NYSE	ATR	Mon, Mar 11, 2024	142.79	143.38	141.98	142.74
7769	NYSE	ATR	Fri, Mar 8, 2024	144.71	145.08	142.97	143.09
7768	NYSE	ATR	Thu, Mar 7, 2024	144.50	145.14	143.84	144.65
7767	NYSE	ATR	Wed, Mar 6, 2024	142.93	143.64	142.48	143.07
7766	NYSE	ATR	Tue, Mar 5, 2024	142.27	143.21	141.74	142.52
7765	NYSE	ATR	Mon, Mar 4, 2024	140.69	142.12	140.56	141.96
7764	NYSE	ATR	Fri, Mar 1, 2024	139.88	140.79	139.56	140.29
7763	NYSE	ATR	Thu, Feb 29, 2024	140.63	141.63	139.83	140.46
7762	NYSE	ATR	Wed, Feb 28, 2024	139.65	141.24	139.33	140.41
7761	NYSE	ATR	Tue, Feb 27, 2024	141.92	142.18	139.80	140.31
7760	NYSE	ATR	Mon, Feb 26, 2024	141.50	142.06	140.80	141.92
7759	NYSE	ATR	Fri, Feb 23, 2024	141.97	142.05	140.61	141.36
7758	NYSE	ATR	Thu, Feb 22, 2024	140.47	142.42	140.07	141.47
7757	NYSE	ATR	Wed, Feb 21, 2024	139.08	140.11	138.99	140.00
7756	NYSE	ATR	Tue, Feb 20, 2024	137.14	140.14	136.95	139.69
7755	NYSE	ATR	Fri, Feb 16, 2024	135.37	138.00	135.04	137.50
7754	NYSE	ATR	Thu, Feb 15, 2024	137.17	137.81	134.57	135.04
7753	NYSE	ATR	Wed, Feb 14, 2024	136.26	137.46	135.17	137.17
7752	NYSE	ATR	Tue, Feb 13, 2024	136.69	137.33	134.98	135.93
7751	NYSE	ATR	Mon, Feb 12, 2024	139.16	140.47	137.51	137.61
7750	NYSE	ATR	Fri, Feb 9, 2024	132.11	139.21	131.51	138.96
7749	NYSE	ATR	Thu, Feb 8, 2024	131.64	134.84	131.54	132.12
7748	NYSE	ATR	Wed, Feb 7, 2024	131.41	132.42	129.37	131.80
7747	NYSE	ATR	Tue, Feb 6, 2024	130.48	131.40	129.30	131.13
7746	NYSE	ATR	Mon, Feb 5, 2024	129.13	131.45	128.05	130.65
7745	NYSE	ATR	Fri, Feb 2, 2024	129.96	130.71	128.69	130.10
7744	NYSE	ATR	Thu, Feb 1, 2024	130.46	131.11	129.61	130.50
7743	NYSE	ATR	Wed, Jan 31, 2024	132.37	132.77	129.16	129.88
7742	NYSE	ATR	Tue, Jan 30, 2024	132.03	133.09	131.63	131.84
7741	NYSE	ATR	Mon, Jan 29, 2024	131.05	132.59	130.49	132.25
7740	NYSE	ATR	Fri, Jan 26, 2024	131.68	132.59	131.40	131.70
7739	NYSE	ATR	Thu, Jan 25, 2024	132.03	132.38	130.38	131.25
7738	NYSE	ATR	Wed, Jan 24, 2024	132.12	132.29	130.54	130.78
7737	NYSE	ATR	Tue, Jan 23, 2024	131.80	131.85	130.33	131.83
7736	NYSE	ATR	Mon, Jan 22, 2024	130.90	131.81	130.56	131.19
7735	NYSE	ATR	Fri, Jan 19, 2024	129.71	131.46	128.54	130.80
7734	NYSE	ATR	Thu, Jan 18, 2024	127.32	130.01	126.31	129.14
7733	NYSE	ATR	Wed, Jan 17, 2024	125.94	127.27	125.89	126.69
7732	NYSE	ATR	Tue, Jan 16, 2024	125.88	126.82	125.51	126.81
7731	NYSE	ATR	Fri, Jan 12, 2024	127.89	127.97	125.92	126.43
7730	NYSE	ATR	Thu, Jan 11, 2024	125.38	126.97	124.94	126.84
7729	NYSE	ATR	Wed, Jan 10, 2024	124.46	125.42	124.23	125.19
7728	NYSE	ATR	Tue, Jan 9, 2024	123.71	124.64	122.97	124.63
7727	NYSE	ATR	Mon, Jan 8, 2024	124.07	125.16	122.37	124.35
7726	NYSE	ATR	Fri, Jan 5, 2024	123.78	124.37	122.99	124.20
7725	NYSE	ATR	Thu, Jan 4, 2024	125.18	125.92	124.13	124.22
7724	NYSE	ATR	Wed, Jan 3, 2024	125.15	127.26	123.15	125.36
7723	NYSE	ATR	Tue, Jan 2, 2024	122.61	124.10	122.29	122.88
7722	NYSE	ATR	Fri, Dec 29, 2023	125.19	125.36	123.56	123.62
7721	NYSE	ATR	Thu, Dec 28, 2023	124.98	125.80	124.40	125.20
7720	NYSE	ATR	Wed, Dec 27, 2023	126.12	126.47	125.03	125.28
7719	NYSE	ATR	Tue, Dec 26, 2023	126.14	126.87	125.59	125.83
7718	NYSE	ATR	Fri, Dec 22, 2023	126.40	127.04	126.12	126.27
7717	NYSE	ATR	Thu, Dec 21, 2023	126.24	126.24	124.85	125.91
7716	NYSE	ATR	Wed, Dec 20, 2023	126.02	126.94	125.46	125.57
7715	NYSE	ATR	Tue, Dec 19, 2023	127.71	128.13	126.03	126.23
7714	NYSE	ATR	Mon, Dec 18, 2023	126.71	127.21	125.88	127.05
7713	NYSE	ATR	Fri, Dec 15, 2023	127.16	128.58	125.97	125.98
7712	NYSE	ATR	Thu, Dec 14, 2023	129.08	130.01	126.88	127.40
7711	NYSE	ATR	Wed, Dec 13, 2023	127.18	128.99	127.18	128.59
7710	NYSE	ATR	Tue, Dec 12, 2023	127.65	128.10	126.68	127.48
7709	NYSE	ATR	Mon, Dec 11, 2023	127.26	127.68	126.34	127.57
7708	NYSE	ATR	Fri, Dec 8, 2023	126.36	127.50	125.62	127.32
7707	NYSE	ATR	Thu, Dec 7, 2023	126.24	127.11	125.99	126.49
7706	NYSE	ATR	Wed, Dec 6, 2023	126.39	127.30	125.88	126.37
7705	NYSE	ATR	Tue, Dec 5, 2023	128.25	128.69	125.88	125.99
7704	NYSE	ATR	Mon, Dec 4, 2023	127.45	128.88	126.89	128.42
7703	NYSE	ATR	Fri, Dec 1, 2023	126.42	128.54	126.42	128.10
7702	NYSE	ATR	Thu, Nov 30, 2023	125.45	127.13	124.81	126.89
7701	NYSE	ATR	Wed, Nov 29, 2023	125.64	126.40	124.92	125.37
7700	NYSE	ATR	Tue, Nov 28, 2023	127.00	127.01	125.49	125.61
7699	NYSE	ATR	Mon, Nov 27, 2023	127.82	128.30	126.85	127.00
7698	NYSE	ATR	Fri, Nov 24, 2023	128.97	128.97	128.10	128.53
7697	NYSE	ATR	Wed, Nov 22, 2023	128.45	129.20	127.36	128.57
7696	NYSE	ATR	Tue, Nov 21, 2023	127.46	128.30	127.20	127.91
7695	NYSE	ATR	Mon, Nov 20, 2023	127.45	127.65	126.43	127.32
7694	NYSE	ATR	Fri, Nov 17, 2023	128.56	129.08	127.61	127.93
7693	NYSE	ATR	Thu, Nov 16, 2023	127.65	128.62	126.84	127.55
7692	NYSE	ATR	Wed, Nov 15, 2023	127.82	128.80	127.35	127.71
7691	NYSE	ATR	Tue, Nov 14, 2023	125.95	127.86	125.31	127.85
7690	NYSE	ATR	Mon, Nov 13, 2023	125.39	125.48	124.37	124.53
7689	NYSE	ATR	Fri, Nov 10, 2023	124.24	125.79	123.89	125.72
7688	NYSE	ATR	Thu, Nov 9, 2023	125.69	125.69	124.07	124.39
7687	NYSE	ATR	Wed, Nov 8, 2023	124.88	125.49	124.41	125.12
7686	NYSE	ATR	Tue, Nov 7, 2023	124.62	124.99	124.17	124.55
7685	NYSE	ATR	Mon, Nov 6, 2023	125.27	125.73	124.75	125.19
7684	NYSE	ATR	Fri, Nov 3, 2023	124.43	125.97	124.43	125.35
7683	NYSE	ATR	Thu, Nov 2, 2023	123.72	124.29	122.98	123.58
7682	NYSE	ATR	Wed, Nov 1, 2023	122.11	123.43	121.61	122.93
7681	NYSE	ATR	Tue, Oct 31, 2023	122.51	122.89	121.83	122.27
7680	NYSE	ATR	Mon, Oct 30, 2023	121.92	122.32	120.85	122.17
7679	NYSE	ATR	Fri, Oct 27, 2023	123.47	123.84	120.36	121.17
7678	NYSE	ATR	Thu, Oct 26, 2023	121.26	125.39	121.26	123.43
7677	NYSE	ATR	Wed, Oct 25, 2023	122.43	123.78	121.89	122.37
7676	NYSE	ATR	Tue, Oct 24, 2023	122.13	123.77	121.72	122.93
7675	NYSE	ATR	Mon, Oct 23, 2023	121.72	123.16	121.21	121.50
7674	NYSE	ATR	Fri, Oct 20, 2023	125.93	126.48	121.93	122.22
7673	NYSE	ATR	Thu, Oct 19, 2023	126.08	127.47	125.39	125.73
7672	NYSE	ATR	Wed, Oct 18, 2023	126.87	127.67	126.28	126.78
7671	NYSE	ATR	Tue, Oct 17, 2023	126.01	128.34	126.01	127.48
7670	NYSE	ATR	Mon, Oct 16, 2023	127.36	127.43	126.17	126.71
7669	NYSE	ATR	Fri, Oct 13, 2023	126.00	126.67	125.40	125.97
7668	NYSE	ATR	Thu, Oct 12, 2023	127.22	127.40	125.06	125.42
7667	NYSE	ATR	Wed, Oct 11, 2023	127.53	127.70	126.65	127.53
7666	NYSE	ATR	Tue, Oct 10, 2023	127.24	128.61	126.51	126.54
7665	NYSE	ATR	Mon, Oct 9, 2023	125.82	127.22	125.69	126.94
7664	NYSE	ATR	Fri, Oct 6, 2023	123.61	126.69	123.39	126.41
7663	NYSE	ATR	Thu, Oct 5, 2023	123.96	124.93	122.80	123.75
7662	NYSE	ATR	Wed, Oct 4, 2023	123.55	124.66	122.33	124.23
7661	NYSE	ATR	Tue, Oct 3, 2023	124.02	125.31	122.49	122.87
7660	NYSE	ATR	Mon, Oct 2, 2023	124.53	125.48	123.99	125.05
7659	NYSE	ATR	Fri, Sep 29, 2023	126.49	126.83	124.79	125.04
7658	NYSE	ATR	Thu, Sep 28, 2023	123.86	125.64	123.26	125.47
7657	NYSE	ATR	Wed, Sep 27, 2023	124.04	124.45	122.87	123.52
7656	NYSE	ATR	Tue, Sep 26, 2023	123.53	124.22	123.23	123.60
7655	NYSE	ATR	Mon, Sep 25, 2023	121.99	124.13	121.47	124.04
7654	NYSE	ATR	Fri, Sep 22, 2023	122.33	122.90	122.11	122.68
7653	NYSE	ATR	Thu, Sep 21, 2023	124.33	124.35	122.19	122.22
7652	NYSE	ATR	Wed, Sep 20, 2023	125.84	126.10	124.56	124.63
7651	NYSE	ATR	Tue, Sep 19, 2023	125.69	125.69	124.06	125.31
7650	NYSE	ATR	Mon, Sep 18, 2023	126.36	126.36	124.92	125.64
7649	NYSE	ATR	Fri, Sep 15, 2023	126.49	127.20	125.17	125.93
7648	NYSE	ATR	Thu, Sep 14, 2023	126.01	127.30	126.01	126.76
7647	NYSE	ATR	Wed, Sep 13, 2023	125.78	126.59	125.11	125.37
7646	NYSE	ATR	Tue, Sep 12, 2023	126.11	127.29	125.42	126.53
7645	NYSE	ATR	Mon, Sep 11, 2023	126.99	127.93	126.41	127.01
7644	NYSE	ATR	Fri, Sep 8, 2023	125.51	126.67	125.12	125.31
7643	NYSE	ATR	Thu, Sep 7, 2023	126.29	127.17	125.14	125.36
7642	NYSE	ATR	Wed, Sep 6, 2023	127.79	128.01	126.20	126.41
7641	NYSE	ATR	Tue, Sep 5, 2023	131.68	131.98	127.36	127.57
7640	NYSE	ATR	Fri, Sep 1, 2023	133.10	133.79	132.52	132.55
7639	NYSE	ATR	Thu, Aug 31, 2023	133.28	133.73	132.24	132.56
7638	NYSE	ATR	Wed, Aug 30, 2023	132.37	133.26	131.70	132.89
7637	NYSE	ATR	Tue, Aug 29, 2023	129.80	131.96	129.40	131.82
7636	NYSE	ATR	Mon, Aug 28, 2023	127.63	129.58	127.63	129.41
7635	NYSE	ATR	Fri, Aug 25, 2023	125.57	127.68	124.98	127.54
7634	NYSE	ATR	Thu, Aug 24, 2023	123.49	125.46	122.59	125.11
7633	NYSE	ATR	Wed, Aug 23, 2023	123.06	123.56	122.31	123.39
7632	NYSE	ATR	Tue, Aug 22, 2023	123.87	125.71	122.76	122.95
7631	NYSE	ATR	Mon, Aug 21, 2023	123.15	124.46	123.06	123.78
7630	NYSE	ATR	Fri, Aug 18, 2023	121.38	123.42	121.38	123.29
7629	NYSE	ATR	Thu, Aug 17, 2023	121.96	122.66	121.62	121.64
7628	NYSE	ATR	Wed, Aug 16, 2023	121.73	123.16	121.49	121.54
7627	NYSE	ATR	Tue, Aug 15, 2023	122.63	122.93	121.98	122.09
7626	NYSE	ATR	Mon, Aug 14, 2023	122.03	122.99	121.58	122.99
7625	NYSE	ATR	Fri, Aug 11, 2023	121.51	123.22	121.51	122.61
7624	NYSE	ATR	Thu, Aug 10, 2023	121.80	123.57	121.80	122.23
7623	NYSE	ATR	Wed, Aug 9, 2023	121.12	123.39	120.52	121.83
7622	NYSE	ATR	Tue, Aug 8, 2023	120.08	121.40	119.71	121.12
7621	NYSE	ATR	Mon, Aug 7, 2023	120.73	121.66	120.51	121.29
7620	NYSE	ATR	Fri, Aug 4, 2023	120.62	122.13	120.48	120.64
7619	NYSE	ATR	Thu, Aug 3, 2023	121.52	122.73	120.72	120.81
7618	NYSE	ATR	Wed, Aug 2, 2023	121.44	122.33	119.98	122.24
7617	NYSE	ATR	Tue, Aug 1, 2023	121.24	122.50	120.75	122.44
7616	NYSE	ATR	Mon, Jul 31, 2023	123.52	123.93	120.83	121.46
7615	NYSE	ATR	Fri, Jul 28, 2023	122.49	126.99	121.88	123.78
7614	NYSE	ATR	Thu, Jul 27, 2023	120.06	120.78	118.74	119.14
7613	NYSE	ATR	Wed, Jul 26, 2023	120.16	120.40	118.82	119.95
7612	NYSE	ATR	Tue, Jul 25, 2023	119.68	121.12	119.30	120.15
7611	NYSE	ATR	Mon, Jul 24, 2023	120.02	120.49	118.71	119.73
7610	NYSE	ATR	Fri, Jul 21, 2023	119.65	120.05	118.87	119.84
7609	NYSE	ATR	Thu, Jul 20, 2023	119.78	120.22	118.86	119.33
7608	NYSE	ATR	Wed, Jul 19, 2023	118.75	119.41	118.31	119.11
7607	NYSE	ATR	Tue, Jul 18, 2023	119.01	120.37	118.70	119.08
7606	NYSE	ATR	Mon, Jul 17, 2023	118.40	119.54	117.16	119.26
7605	NYSE	ATR	Fri, Jul 14, 2023	117.69	118.84	116.70	118.35
7604	NYSE	ATR	Thu, Jul 13, 2023	116.85	117.37	116.56	117.01
7603	NYSE	ATR	Wed, Jul 12, 2023	116.58	117.55	115.77	116.87
7602	NYSE	ATR	Tue, Jul 11, 2023	114.31	115.56	113.37	115.51
7601	NYSE	ATR	Mon, Jul 10, 2023	113.31	115.30	113.01	114.47
7600	NYSE	ATR	Fri, Jul 7, 2023	112.65	115.33	112.59	113.79
7599	NYSE	ATR	Thu, Jul 6, 2023	112.25	112.98	111.63	112.47
7598	NYSE	ATR	Wed, Jul 5, 2023	115.62	115.62	112.76	112.94
7597	NYSE	ATR	Mon, Jul 3, 2023	115.41	117.02	115.41	116.54
7596	NYSE	ATR	Fri, Jun 30, 2023	115.22	116.28	114.84	115.86
7595	NYSE	ATR	Thu, Jun 29, 2023	113.43	115.36	112.55	114.78
7594	NYSE	ATR	Wed, Jun 28, 2023	114.81	114.81	112.48	113.52
7593	NYSE	ATR	Tue, Jun 27, 2023	113.83	114.82	113.23	114.72
7592	NYSE	ATR	Mon, Jun 26, 2023	113.06	114.37	113.06	113.61
7591	NYSE	ATR	Fri, Jun 23, 2023	112.90	113.73	112.07	112.83
7590	NYSE	ATR	Thu, Jun 22, 2023	113.95	114.06	112.35	114.05
7589	NYSE	ATR	Wed, Jun 21, 2023	115.14	115.26	113.42	113.62
7588	NYSE	ATR	Tue, Jun 20, 2023	116.88	116.95	115.71	115.71
7587	NYSE	ATR	Fri, Jun 16, 2023	115.65	117.21	115.36	117.15
7586	NYSE	ATR	Thu, Jun 15, 2023	115.00	116.40	114.95	116.05
7585	NYSE	ATR	Wed, Jun 14, 2023	115.61	115.96	114.35	115.16
7584	NYSE	ATR	Tue, Jun 13, 2023	115.71	116.39	114.76	115.21
7583	NYSE	ATR	Mon, Jun 12, 2023	114.68	115.59	114.30	115.39
7582	NYSE	ATR	Fri, Jun 9, 2023	115.06	115.57	114.39	114.81
7581	NYSE	ATR	Thu, Jun 8, 2023	115.56	115.99	114.79	115.20
7580	NYSE	ATR	Wed, Jun 7, 2023	114.36	115.70	114.06	115.41
7579	NYSE	ATR	Tue, Jun 6, 2023	113.04	114.66	113.04	114.32
7578	NYSE	ATR	Mon, Jun 5, 2023	113.80	114.11	112.88	114.16
7577	NYSE	ATR	Fri, Jun 2, 2023	114.01	114.75	113.66	114.16
7576	NYSE	ATR	Thu, Jun 1, 2023	112.82	113.52	112.04	112.94
7575	NYSE	ATR	Wed, May 31, 2023	113.44	113.56	111.69	112.49
7574	NYSE	ATR	Tue, May 30, 2023	114.21	114.72	113.01	113.36
7573	NYSE	ATR	Fri, May 26, 2023	112.99	114.49	112.95	114.16
7572	NYSE	ATR	Thu, May 25, 2023	114.29	115.28	113.44	113.54
7571	NYSE	ATR	Wed, May 24, 2023	117.19	117.19	115.03	115.12
7570	NYSE	ATR	Tue, May 23, 2023	117.40	118.45	116.91	117.18
7569	NYSE	ATR	Mon, May 22, 2023	118.67	119.52	117.89	118.13
7568	NYSE	ATR	Fri, May 19, 2023	119.88	120.27	118.60	119.09
7567	NYSE	ATR	Thu, May 18, 2023	118.17	119.05	117.78	118.99
7566	NYSE	ATR	Wed, May 17, 2023	118.82	119.04	117.46	118.97
7565	NYSE	ATR	Tue, May 16, 2023	120.58	120.58	118.21	118.32
7564	NYSE	ATR	Mon, May 15, 2023	120.59	121.07	120.04	120.58
7563	NYSE	ATR	Fri, May 12, 2023	119.68	120.87	119.35	120.79
7562	NYSE	ATR	Thu, May 11, 2023	119.48	119.83	118.96	119.28
7561	NYSE	ATR	Wed, May 10, 2023	121.09	121.57	118.50	119.62
7560	NYSE	ATR	Tue, May 9, 2023	120.87	121.03	119.69	120.58
7559	NYSE	ATR	Mon, May 8, 2023	121.86	122.34	120.66	121.50
7558	NYSE	ATR	Fri, May 5, 2023	118.99	121.88	118.99	121.70
7557	NYSE	ATR	Thu, May 4, 2023	119.94	120.15	118.39	118.80
7556	NYSE	ATR	Wed, May 3, 2023	120.47	121.01	119.74	119.90
7555	NYSE	ATR	Tue, May 2, 2023	120.74	120.88	115.73	120.10
7554	NYSE	ATR	Mon, May 1, 2023	119.41	122.50	119.41	121.64
7553	NYSE	ATR	Fri, Apr 28, 2023	116.51	119.57	116.51	118.51
7552	NYSE	ATR	Thu, Apr 27, 2023	115.75	116.58	114.63	116.57
7551	NYSE	ATR	Wed, Apr 26, 2023	117.01	117.58	115.61	115.75
7550	NYSE	ATR	Tue, Apr 25, 2023	119.43	119.95	117.88	118.07
7549	NYSE	ATR	Mon, Apr 24, 2023	120.86	121.42	119.74	120.40
7548	NYSE	ATR	Fri, Apr 21, 2023	119.32	121.07	118.80	120.59
7547	NYSE	ATR	Thu, Apr 20, 2023	119.00	119.80	118.52	119.03
7546	NYSE	ATR	Wed, Apr 19, 2023	118.37	119.43	118.06	118.71
7545	NYSE	ATR	Tue, Apr 18, 2023	119.73	119.73	118.05	118.59
7544	NYSE	ATR	Mon, Apr 17, 2023	119.50	119.81	118.53	119.81
7543	NYSE	ATR	Fri, Apr 14, 2023	119.18	120.06	118.31	119.20
7542	NYSE	ATR	Thu, Apr 13, 2023	118.35	120.00	117.89	119.78
7541	NYSE	ATR	Wed, Apr 12, 2023	119.33	119.67	118.19	118.39
7540	NYSE	ATR	Tue, Apr 11, 2023	119.20	119.99	118.83	119.05
7539	NYSE	ATR	Mon, Apr 10, 2023	118.38	119.22	117.97	119.10
7538	NYSE	ATR	Thu, Apr 6, 2023	119.34	119.34	117.93	119.06
7537	NYSE	ATR	Wed, Apr 5, 2023	117.74	119.20	117.23	119.08
7536	NYSE	ATR	Tue, Apr 4, 2023	118.50	118.50	116.78	117.67
7535	NYSE	ATR	Mon, Apr 3, 2023	117.93	118.81	117.65	118.65
7534	NYSE	ATR	Fri, Mar 31, 2023	116.52	118.27	116.52	118.19
7533	NYSE	ATR	Thu, Mar 30, 2023	116.28	116.77	115.05	115.95
7532	NYSE	ATR	Wed, Mar 29, 2023	115.69	115.94	115.16	115.87
7531	NYSE	ATR	Tue, Mar 28, 2023	113.77	115.12	113.14	115.02
7530	NYSE	ATR	Mon, Mar 27, 2023	113.46	114.84	113.46	113.98
7529	NYSE	ATR	Fri, Mar 24, 2023	111.02	112.99	110.02	112.97
7528	NYSE	ATR	Thu, Mar 23, 2023	112.15	113.45	110.81	111.72
7527	NYSE	ATR	Wed, Mar 22, 2023	112.80	114.22	112.14	112.25
7526	NYSE	ATR	Tue, Mar 21, 2023	114.13	114.22	112.47	113.02
7525	NYSE	ATR	Mon, Mar 20, 2023	111.80	113.47	111.80	112.78
7524	NYSE	ATR	Fri, Mar 17, 2023	112.92	112.92	109.95	110.76
7523	NYSE	ATR	Thu, Mar 16, 2023	110.22	113.28	109.95	112.68
7522	NYSE	ATR	Wed, Mar 15, 2023	113.46	113.75	110.17	111.38
7521	NYSE	ATR	Tue, Mar 14, 2023	113.87	115.26	113.49	115.08
7520	NYSE	ATR	Mon, Mar 13, 2023	111.45	113.11	111.45	111.97
7519	NYSE	ATR	Fri, Mar 10, 2023	114.64	114.64	112.28	112.56
7518	NYSE	ATR	Thu, Mar 9, 2023	115.96	116.41	114.53	114.57
7517	NYSE	ATR	Wed, Mar 8, 2023	116.41	116.70	115.17	115.33
7516	NYSE	ATR	Tue, Mar 7, 2023	116.71	117.34	116.22	116.67
7515	NYSE	ATR	Mon, Mar 6, 2023	120.13	120.19	116.58	116.83
7514	NYSE	ATR	Fri, Mar 3, 2023	118.97	120.25	117.85	120.25
7513	NYSE	ATR	Thu, Mar 2, 2023	117.42	119.00	117.23	118.58
7512	NYSE	ATR	Wed, Mar 1, 2023	116.18	117.61	116.18	117.46
7511	NYSE	ATR	Tue, Feb 28, 2023	116.65	118.11	116.59	116.72
7510	NYSE	ATR	Mon, Feb 27, 2023	115.84	117.25	115.51	116.69
7509	NYSE	ATR	Fri, Feb 24, 2023	113.80	115.04	112.99	114.77
7508	NYSE	ATR	Thu, Feb 23, 2023	114.81	115.56	113.08	114.56
7507	NYSE	ATR	Wed, Feb 22, 2023	114.61	116.00	114.43	114.72
7506	NYSE	ATR	Tue, Feb 21, 2023	116.50	116.50	113.11	115.08
7505	NYSE	ATR	Fri, Feb 17, 2023	115.00	121.28	114.02	116.69
7504	NYSE	ATR	Thu, Feb 16, 2023	108.72	111.53	108.18	110.69
7503	NYSE	ATR	Wed, Feb 15, 2023	108.82	110.40	108.57	110.39
7502	NYSE	ATR	Tue, Feb 14, 2023	109.80	111.20	109.66	109.76
7501	NYSE	ATR	Mon, Feb 13, 2023	109.40	110.54	109.25	109.80
7500	NYSE	ATR	Fri, Feb 10, 2023	109.00	109.22	107.89	109.21
7499	NYSE	ATR	Thu, Feb 9, 2023	111.48	111.81	109.24	109.25
7498	NYSE	ATR	Wed, Feb 8, 2023	111.72	112.16	110.55	110.56
7497	NYSE	ATR	Tue, Feb 7, 2023	112.67	112.83	110.71	112.19
7496	NYSE	ATR	Mon, Feb 6, 2023	114.56	115.50	113.44	113.44
7495	NYSE	ATR	Fri, Feb 3, 2023	116.59	116.59	115.21	115.42
7494	NYSE	ATR	Thu, Feb 2, 2023	117.09	118.34	116.58	117.30
7493	NYSE	ATR	Wed, Feb 1, 2023	114.45	118.06	114.39	117.09
7492	NYSE	ATR	Tue, Jan 31, 2023	113.83	116.32	113.32	115.26
7491	NYSE	ATR	Mon, Jan 30, 2023	111.71	113.33	111.46	113.25
7490	NYSE	ATR	Fri, Jan 27, 2023	112.51	112.94	111.86	112.73
7489	NYSE	ATR	Thu, Jan 26, 2023	112.51	112.89	111.82	112.79
7488	NYSE	ATR	Wed, Jan 25, 2023	111.84	112.51	110.49	112.07
7487	NYSE	ATR	Tue, Jan 24, 2023	113.03	113.15	111.76	112.84
7486	NYSE	ATR	Mon, Jan 23, 2023	113.20	113.73	112.46	113.36
7485	NYSE	ATR	Fri, Jan 20, 2023	112.46	113.29	111.69	113.29
7484	NYSE	ATR	Thu, Jan 19, 2023	111.59	112.41	110.33	111.99
7483	NYSE	ATR	Wed, Jan 18, 2023	114.49	114.60	111.92	111.97
7482	NYSE	ATR	Tue, Jan 17, 2023	114.18	114.53	112.83	114.06
7481	NYSE	ATR	Fri, Jan 13, 2023	113.21	114.31	113.21	113.97
7480	NYSE	ATR	Thu, Jan 12, 2023	113.69	113.79	112.40	113.50
7479	NYSE	ATR	Wed, Jan 11, 2023	113.58	114.43	113.45	113.46
7478	NYSE	ATR	Tue, Jan 10, 2023	113.19	114.34	112.96	113.43
7477	NYSE	ATR	Mon, Jan 9, 2023	114.63	115.68	113.28	113.33
7476	NYSE	ATR	Fri, Jan 6, 2023	113.38	114.40	112.74	114.06
7475	NYSE	ATR	Thu, Jan 5, 2023	110.64	113.03	109.12	112.12
7474	NYSE	ATR	Wed, Jan 4, 2023	111.26	112.21	110.31	111.23
7473	NYSE	ATR	Tue, Jan 3, 2023	110.58	111.07	109.45	110.26
7472	NYSE	ATR	Fri, Dec 30, 2022	110.50	110.74	109.02	109.98
7471	NYSE	ATR	Thu, Dec 29, 2022	109.92	111.17	109.38	110.79
7470	NYSE	ATR	Wed, Dec 28, 2022	111.06	111.91	109.01	109.17
7469	NYSE	ATR	Tue, Dec 27, 2022	109.90	111.02	109.63	110.87
7468	NYSE	ATR	Fri, Dec 23, 2022	109.14	110.20	108.35	110.01
7467	NYSE	ATR	Thu, Dec 22, 2022	109.50	110.80	107.46	108.56
7466	NYSE	ATR	Wed, Dec 21, 2022	107.98	110.64	107.57	110.64
7465	NYSE	ATR	Tue, Dec 20, 2022	106.43	108.13	106.27	107.12
7464	NYSE	ATR	Mon, Dec 19, 2022	107.32	108.36	105.78	106.26
7463	NYSE	ATR	Fri, Dec 16, 2022	107.11	108.26	106.39	107.44
7462	NYSE	ATR	Thu, Dec 15, 2022	107.70	108.55	107.24	107.65
7461	NYSE	ATR	Wed, Dec 14, 2022	108.44	110.28	107.23	108.24
7460	NYSE	ATR	Tue, Dec 13, 2022	110.38	111.11	107.58	108.21
7459	NYSE	ATR	Mon, Dec 12, 2022	108.46	108.78	107.49	108.08
7458	NYSE	ATR	Fri, Dec 9, 2022	107.83	108.98	107.65	108.06
7457	NYSE	ATR	Thu, Dec 8, 2022	106.45	107.94	106.45	107.93
7456	NYSE	ATR	Wed, Dec 7, 2022	106.73	108.16	106.20	106.30
7455	NYSE	ATR	Tue, Dec 6, 2022	106.55	107.08	105.37	107.00
7454	NYSE	ATR	Mon, Dec 5, 2022	106.86	106.93	105.68	106.70
7453	NYSE	ATR	Fri, Dec 2, 2022	106.26	108.55	106.10	108.05
7452	NYSE	ATR	Thu, Dec 1, 2022	106.78	107.78	106.51	107.09
7451	NYSE	ATR	Wed, Nov 30, 2022	102.89	106.18	101.50	106.14
7450	NYSE	ATR	Tue, Nov 29, 2022	103.00	104.10	102.93	103.31
7449	NYSE	ATR	Mon, Nov 28, 2022	105.04	105.49	103.24	103.50
7448	NYSE	ATR	Fri, Nov 25, 2022	106.55	106.55	105.56	105.91
7447	NYSE	ATR	Wed, Nov 23, 2022	105.99	106.78	105.58	106.19
7446	NYSE	ATR	Tue, Nov 22, 2022	105.24	106.66	105.24	106.00
7445	NYSE	ATR	Mon, Nov 21, 2022	106.10	106.70	104.93	105.14
7444	NYSE	ATR	Fri, Nov 18, 2022	106.11	106.93	104.61	106.04
7443	NYSE	ATR	Thu, Nov 17, 2022	103.71	105.07	103.71	104.61
7442	NYSE	ATR	Wed, Nov 16, 2022	104.86	105.89	104.70	104.92
7441	NYSE	ATR	Tue, Nov 15, 2022	105.83	107.01	104.28	104.69
7440	NYSE	ATR	Mon, Nov 14, 2022	103.61	105.27	103.61	104.40
7439	NYSE	ATR	Fri, Nov 11, 2022	102.84	105.08	101.46	104.25
7438	NYSE	ATR	Thu, Nov 10, 2022	102.83	103.25	101.04	102.33
7437	NYSE	ATR	Wed, Nov 9, 2022	100.23	100.88	98.55	99.12
7436	NYSE	ATR	Tue, Nov 8, 2022	101.00	101.76	100.13	100.35
7435	NYSE	ATR	Mon, Nov 7, 2022	99.19	100.52	97.98	100.49
7434	NYSE	ATR	Fri, Nov 4, 2022	96.44	98.78	96.23	98.77
7433	NYSE	ATR	Thu, Nov 3, 2022	94.28	95.02	92.55	94.71
7432	NYSE	ATR	Wed, Nov 2, 2022	97.19	97.75	94.57	94.76
7431	NYSE	ATR	Tue, Nov 1, 2022	99.60	99.60	96.88	97.22
7430	NYSE	ATR	Mon, Oct 31, 2022	99.96	100.60	99.10	99.15
7429	NYSE	ATR	Fri, Oct 28, 2022	101.95	104.12	99.22	101.13
7428	NYSE	ATR	Thu, Oct 27, 2022	99.11	100.64	98.87	99.09
7427	NYSE	ATR	Wed, Oct 26, 2022	99.85	101.05	98.96	99.09
7426	NYSE	ATR	Tue, Oct 25, 2022	96.47	99.43	95.97	99.21
7425	NYSE	ATR	Mon, Oct 24, 2022	97.90	98.80	97.27	97.51
7424	NYSE	ATR	Fri, Oct 21, 2022	95.56	97.92	94.53	97.52
7423	NYSE	ATR	Thu, Oct 20, 2022	98.08	98.70	95.43	96.07
7422	NYSE	ATR	Wed, Oct 19, 2022	98.71	99.21	97.59	98.21
7421	NYSE	ATR	Tue, Oct 18, 2022	99.25	99.98	98.10	99.28
7420	NYSE	ATR	Mon, Oct 17, 2022	96.02	97.37	96.02	97.32
7419	NYSE	ATR	Fri, Oct 14, 2022	95.40	95.92	94.11	95.08
7418	NYSE	ATR	Thu, Oct 13, 2022	91.07	95.03	90.23	94.56
7417	NYSE	ATR	Wed, Oct 12, 2022	94.76	94.76	93.27	93.37
7416	NYSE	ATR	Tue, Oct 11, 2022	93.80	95.65	93.30	94.74
7415	NYSE	ATR	Mon, Oct 10, 2022	94.39	95.47	93.91	94.37
7414	NYSE	ATR	Fri, Oct 7, 2022	96.93	96.93	93.60	93.98
7413	NYSE	ATR	Thu, Oct 6, 2022	97.66	98.20	96.32	97.74
7412	NYSE	ATR	Wed, Oct 5, 2022	98.09	99.48	97.03	98.18
7411	NYSE	ATR	Tue, Oct 4, 2022	99.09	99.83	98.51	99.23
7410	NYSE	ATR	Mon, Oct 3, 2022	96.46	98.02	95.66	97.44
7409	NYSE	ATR	Fri, Sep 30, 2022	96.12	97.76	94.87	95.03
7408	NYSE	ATR	Thu, Sep 29, 2022	97.22	97.26	96.27	96.77
7407	NYSE	ATR	Wed, Sep 28, 2022	96.75	98.50	96.05	98.24
7406	NYSE	ATR	Tue, Sep 27, 2022	97.99	98.80	95.23	96.06
7405	NYSE	ATR	Mon, Sep 26, 2022	97.50	98.45	96.43	97.41
7404	NYSE	ATR	Fri, Sep 23, 2022	96.93	98.31	96.93	98.08
7403	NYSE	ATR	Thu, Sep 22, 2022	99.14	99.14	97.27	98.12
7402	NYSE	ATR	Wed, Sep 21, 2022	101.79	102.28	99.63	99.67
7401	NYSE	ATR	Tue, Sep 20, 2022	103.45	103.45	100.69	101.18
7400	NYSE	ATR	Mon, Sep 19, 2022	101.85	104.55	101.84	104.53
7399	NYSE	ATR	Fri, Sep 16, 2022	104.33	104.33	101.40	102.64
7398	NYSE	ATR	Thu, Sep 15, 2022	103.25	105.40	103.22	105.20
7397	NYSE	ATR	Wed, Sep 14, 2022	103.81	104.31	102.45	103.58
7396	NYSE	ATR	Tue, Sep 13, 2022	105.16	105.75	103.98	104.02
7395	NYSE	ATR	Mon, Sep 12, 2022	107.18	108.27	106.74	107.11
7394	NYSE	ATR	Fri, Sep 9, 2022	105.68	106.82	104.68	106.41
7393	NYSE	ATR	Thu, Sep 8, 2022	102.26	105.02	102.13	104.89
7392	NYSE	ATR	Wed, Sep 7, 2022	100.64	103.63	100.62	103.24
7391	NYSE	ATR	Tue, Sep 6, 2022	101.26	101.88	99.81	100.33
7390	NYSE	ATR	Fri, Sep 2, 2022	103.34	104.18	100.72	101.43
7389	NYSE	ATR	Thu, Sep 1, 2022	102.36	102.87	101.33	102.62
7388	NYSE	ATR	Wed, Aug 31, 2022	104.38	104.76	102.75	102.81
7387	NYSE	ATR	Tue, Aug 30, 2022	104.44	104.67	102.72	104.05
7386	NYSE	ATR	Mon, Aug 29, 2022	103.97	104.47	102.79	104.00
7385	NYSE	ATR	Fri, Aug 26, 2022	109.55	109.55	104.17	104.41
7384	NYSE	ATR	Thu, Aug 25, 2022	107.54	108.97	107.54	108.97
7383	NYSE	ATR	Wed, Aug 24, 2022	107.37	108.07	106.72	107.45
7382	NYSE	ATR	Tue, Aug 23, 2022	107.88	108.44	106.01	106.89
7381	NYSE	ATR	Mon, Aug 22, 2022	109.17	109.31	107.75	107.92
7380	NYSE	ATR	Fri, Aug 19, 2022	111.17	111.26	109.55	110.16
7379	NYSE	ATR	Thu, Aug 18, 2022	110.94	111.14	109.97	111.03
7378	NYSE	ATR	Wed, Aug 17, 2022	111.00	111.47	110.05	111.03
7377	NYSE	ATR	Tue, Aug 16, 2022	111.16	112.26	110.71	112.07
7376	NYSE	ATR	Mon, Aug 15, 2022	110.68	112.43	110.68	111.91
7375	NYSE	ATR	Fri, Aug 12, 2022	110.52	111.15	110.14	111.08
7374	NYSE	ATR	Thu, Aug 11, 2022	110.64	111.29	109.55	109.63
7373	NYSE	ATR	Wed, Aug 10, 2022	109.23	110.74	108.05	109.77
7372	NYSE	ATR	Tue, Aug 9, 2022	107.76	108.00	106.49	107.27
7371	NYSE	ATR	Mon, Aug 8, 2022	106.13	108.00	106.01	107.27
7370	NYSE	ATR	Fri, Aug 5, 2022	105.67	106.67	105.09	105.65
7369	NYSE	ATR	Thu, Aug 4, 2022	107.20	107.22	105.86	106.44
7368	NYSE	ATR	Wed, Aug 3, 2022	107.33	108.82	106.44	107.64
7367	NYSE	ATR	Tue, Aug 2, 2022	107.86	108.04	105.83	106.59
7366	NYSE	ATR	Mon, Aug 1, 2022	106.30	108.65	105.61	108.20
7365	NYSE	ATR	Fri, Jul 29, 2022	107.17	109.49	106.39	107.76
7364	NYSE	ATR	Thu, Jul 28, 2022	106.08	107.82	105.15	107.82
7363	NYSE	ATR	Wed, Jul 27, 2022	104.24	106.54	103.64	106.03
7362	NYSE	ATR	Tue, Jul 26, 2022	103.11	103.88	101.88	103.83
7361	NYSE	ATR	Mon, Jul 25, 2022	103.72	104.51	102.91	103.54
7360	NYSE	ATR	Fri, Jul 22, 2022	103.61	103.98	102.33	103.60
7359	NYSE	ATR	Thu, Jul 21, 2022	101.91	103.60	101.58	103.48
7358	NYSE	ATR	Wed, Jul 20, 2022	100.67	102.48	100.66	101.82
7357	NYSE	ATR	Tue, Jul 19, 2022	98.55	101.09	98.55	101.03
7356	NYSE	ATR	Mon, Jul 18, 2022	100.57	100.95	97.70	98.10
7355	NYSE	ATR	Fri, Jul 15, 2022	100.81	100.81	99.21	100.01
7354	NYSE	ATR	Thu, Jul 14, 2022	99.58	99.91	98.34	99.30
7353	NYSE	ATR	Wed, Jul 13, 2022	99.73	101.31	99.51	100.67
7352	NYSE	ATR	Tue, Jul 12, 2022	99.47	101.85	99.22	100.51
7351	NYSE	ATR	Mon, Jul 11, 2022	99.81	100.12	98.47	99.55
7350	NYSE	ATR	Fri, Jul 8, 2022	102.73	103.03	100.00	100.01
7349	NYSE	ATR	Thu, Jul 7, 2022	102.45	103.30	101.85	103.11
7348	NYSE	ATR	Wed, Jul 6, 2022	103.53	103.55	101.51	102.64
7347	NYSE	ATR	Tue, Jul 5, 2022	103.34	103.34	100.97	102.92
7346	NYSE	ATR	Fri, Jul 1, 2022	103.34	104.67	102.16	104.49
7345	NYSE	ATR	Thu, Jun 30, 2022	102.33	103.50	101.37	103.21
7344	NYSE	ATR	Wed, Jun 29, 2022	102.48	103.89	101.34	103.39
7343	NYSE	ATR	Tue, Jun 28, 2022	104.22	104.37	101.98	102.70
7342	NYSE	ATR	Mon, Jun 27, 2022	102.62	104.15	101.99	103.57
7341	NYSE	ATR	Fri, Jun 24, 2022	100.05	102.65	99.67	102.62
7340	NYSE	ATR	Thu, Jun 23, 2022	98.62	99.32	97.17	98.93
7339	NYSE	ATR	Wed, Jun 22, 2022	96.37	98.84	96.24	98.46
7338	NYSE	ATR	Tue, Jun 21, 2022	97.98	98.70	97.09	97.19
7337	NYSE	ATR	Fri, Jun 17, 2022	94.49	98.46	94.48	97.50
7336	NYSE	ATR	Thu, Jun 16, 2022	98.89	98.89	94.03	94.77
7335	NYSE	ATR	Wed, Jun 15, 2022	100.30	101.24	98.54	100.37
7334	NYSE	ATR	Tue, Jun 14, 2022	101.61	102.28	98.39	99.52
7333	NYSE	ATR	Mon, Jun 13, 2022	102.87	103.23	101.05	102.01
7332	NYSE	ATR	Fri, Jun 10, 2022	103.58	105.89	103.13	105.20
7331	NYSE	ATR	Thu, Jun 9, 2022	106.77	107.70	105.80	105.83
7330	NYSE	ATR	Wed, Jun 8, 2022	108.96	109.39	107.26	107.71
7329	NYSE	ATR	Tue, Jun 7, 2022	108.64	110.34	108.40	110.18
7328	NYSE	ATR	Mon, Jun 6, 2022	109.59	110.81	108.33	109.25
7327	NYSE	ATR	Fri, Jun 3, 2022	108.72	109.76	108.24	108.80
7326	NYSE	ATR	Thu, Jun 2, 2022	107.60	110.03	106.83	109.83
7325	NYSE	ATR	Wed, Jun 1, 2022	107.49	107.92	105.63	107.25
7324	NYSE	ATR	Tue, May 31, 2022	108.08	109.43	106.35	107.09
7323	NYSE	ATR	Fri, May 27, 2022	106.96	108.93	106.96	108.89
7322	NYSE	ATR	Thu, May 26, 2022	105.70	106.95	105.28	106.53
7321	NYSE	ATR	Wed, May 25, 2022	103.48	105.27	102.48	104.45
7320	NYSE	ATR	Tue, May 24, 2022	104.50	105.62	102.82	104.95
7319	NYSE	ATR	Mon, May 23, 2022	100.95	104.59	99.67	104.22
7318	NYSE	ATR	Fri, May 20, 2022	104.98	105.30	97.19	99.72
7317	NYSE	ATR	Thu, May 19, 2022	103.39	104.60	102.26	103.49
7316	NYSE	ATR	Wed, May 18, 2022	107.99	108.90	103.57	104.07
7315	NYSE	ATR	Tue, May 17, 2022	110.13	110.39	108.22	108.96
7314	NYSE	ATR	Mon, May 16, 2022	107.29	108.42	106.35	108.33
7313	NYSE	ATR	Fri, May 13, 2022	107.00	108.29	106.76	107.51
7312	NYSE	ATR	Thu, May 12, 2022	103.72	106.66	103.25	106.45
7311	NYSE	ATR	Wed, May 11, 2022	104.39	107.42	103.51	104.06
7310	NYSE	ATR	Tue, May 10, 2022	107.56	108.63	103.94	104.54
7309	NYSE	ATR	Mon, May 9, 2022	110.00	111.10	106.66	107.01
7308	NYSE	ATR	Fri, May 6, 2022	111.69	111.72	109.76	111.23
7307	NYSE	ATR	Thu, May 5, 2022	115.49	116.18	111.87	112.80
7306	NYSE	ATR	Wed, May 4, 2022	113.36	116.78	112.72	116.75
7305	NYSE	ATR	Tue, May 3, 2022	112.99	115.37	112.64	113.83
7304	NYSE	ATR	Mon, May 2, 2022	115.42	116.97	112.07	113.39
7303	NYSE	ATR	Fri, Apr 29, 2022	112.52	116.45	112.52	114.83
7302	NYSE	ATR	Thu, Apr 28, 2022	111.18	112.24	109.55	112.10
7301	NYSE	ATR	Wed, Apr 27, 2022	110.94	112.99	110.57	111.10
7300	NYSE	ATR	Tue, Apr 26, 2022	114.37	115.35	110.44	110.58
7299	NYSE	ATR	Mon, Apr 25, 2022	116.50	116.50	112.18	115.02
7298	NYSE	ATR	Fri, Apr 22, 2022	118.60	118.60	116.43	116.62
7297	NYSE	ATR	Thu, Apr 21, 2022	120.25	120.35	118.34	118.94
7296	NYSE	ATR	Wed, Apr 20, 2022	117.98	119.75	117.33	119.50
7295	NYSE	ATR	Tue, Apr 19, 2022	114.57	117.64	113.51	117.23
7294	NYSE	ATR	Mon, Apr 18, 2022	116.78	117.54	113.58	114.01
7293	NYSE	ATR	Thu, Apr 14, 2022	117.42	118.70	116.96	117.40
7292	NYSE	ATR	Wed, Apr 13, 2022	116.89	118.00	116.89	117.88
7291	NYSE	ATR	Tue, Apr 12, 2022	119.23	120.19	116.40	117.01
7290	NYSE	ATR	Mon, Apr 11, 2022	121.13	122.30	118.96	118.96
7289	NYSE	ATR	Fri, Apr 8, 2022	119.81	122.23	119.81	121.41
7288	NYSE	ATR	Thu, Apr 7, 2022	117.91	120.60	116.63	120.00
7287	NYSE	ATR	Wed, Apr 6, 2022	117.26	118.92	116.35	118.34
7286	NYSE	ATR	Tue, Apr 5, 2022	117.65	119.21	117.59	117.73
7285	NYSE	ATR	Mon, Apr 4, 2022	118.72	118.72	115.20	118.41
7284	NYSE	ATR	Fri, Apr 1, 2022	118.15	119.64	117.29	119.02
7283	NYSE	ATR	Thu, Mar 31, 2022	118.40	119.83	117.47	117.50
7282	NYSE	ATR	Wed, Mar 30, 2022	119.57	119.57	118.24	118.82
7281	NYSE	ATR	Tue, Mar 29, 2022	117.51	119.59	117.51	119.32
7280	NYSE	ATR	Mon, Mar 28, 2022	117.43	117.57	115.01	116.49
7279	NYSE	ATR	Fri, Mar 25, 2022	116.85	117.26	116.00	117.24
7278	NYSE	ATR	Thu, Mar 24, 2022	115.00	116.22	114.00	115.85
7277	NYSE	ATR	Wed, Mar 23, 2022	117.80	118.10	114.04	114.67
7276	NYSE	ATR	Tue, Mar 22, 2022	119.78	120.46	117.36	117.67
7275	NYSE	ATR	Mon, Mar 21, 2022	117.73	118.67	116.67	118.66
7274	NYSE	ATR	Fri, Mar 18, 2022	118.10	118.83	116.27	117.74
7273	NYSE	ATR	Thu, Mar 17, 2022	117.24	118.51	115.27	118.41
7272	NYSE	ATR	Wed, Mar 16, 2022	117.72	119.11	114.36	116.99
7271	NYSE	ATR	Tue, Mar 15, 2022	115.09	116.93	114.09	116.81
7270	NYSE	ATR	Mon, Mar 14, 2022	112.82	115.91	112.77	114.52
7269	NYSE	ATR	Fri, Mar 11, 2022	113.30	113.72	112.24	112.30
7268	NYSE	ATR	Thu, Mar 10, 2022	111.83	113.66	111.44	112.26
7267	NYSE	ATR	Wed, Mar 9, 2022	111.18	114.38	111.18	113.27
7266	NYSE	ATR	Tue, Mar 8, 2022	116.96	118.29	110.04	110.19
7265	NYSE	ATR	Mon, Mar 7, 2022	119.31	120.35	116.45	116.52
7264	NYSE	ATR	Fri, Mar 4, 2022	118.05	120.39	117.69	120.19
7263	NYSE	ATR	Thu, Mar 3, 2022	118.88	119.75	117.41	119.33
7262	NYSE	ATR	Wed, Mar 2, 2022	119.09	120.06	118.00	118.38
7261	NYSE	ATR	Tue, Mar 1, 2022	121.96	122.94	118.53	119.10
7260	NYSE	ATR	Mon, Feb 28, 2022	119.47	122.03	119.28	121.88
7259	NYSE	ATR	Fri, Feb 25, 2022	117.16	121.60	116.82	120.97
7258	NYSE	ATR	Thu, Feb 24, 2022	116.27	117.34	114.72	116.87
7257	NYSE	ATR	Wed, Feb 23, 2022	119.74	120.31	117.60	117.69
7256	NYSE	ATR	Tue, Feb 22, 2022	118.50	120.18	117.32	119.10
7255	NYSE	ATR	Fri, Feb 18, 2022	116.28	121.52	114.42	118.44
7254	NYSE	ATR	Thu, Feb 17, 2022	113.96	116.26	113.32	115.61
7253	NYSE	ATR	Wed, Feb 16, 2022	114.25	115.08	113.10	114.70
7252	NYSE	ATR	Tue, Feb 15, 2022	114.66	116.13	113.40	114.10
7251	NYSE	ATR	Mon, Feb 14, 2022	113.71	114.51	112.44	114.10
7250	NYSE	ATR	Fri, Feb 11, 2022	115.04	116.44	112.87	113.71
7249	NYSE	ATR	Thu, Feb 10, 2022	115.52	117.25	113.66	114.61
7248	NYSE	ATR	Wed, Feb 9, 2022	117.08	117.66	116.20	116.55
7247	NYSE	ATR	Tue, Feb 8, 2022	115.00	116.44	114.74	116.05
7246	NYSE	ATR	Mon, Feb 7, 2022	115.62	116.03	114.33	114.74
7245	NYSE	ATR	Fri, Feb 4, 2022	114.68	116.03	113.66	115.26
7244	NYSE	ATR	Thu, Feb 3, 2022	116.44	117.38	114.91	115.19
7243	NYSE	ATR	Wed, Feb 2, 2022	116.70	117.02	116.01	116.62
7242	NYSE	ATR	Tue, Feb 1, 2022	117.09	118.93	116.45	117.10
7241	NYSE	ATR	Mon, Jan 31, 2022	115.01	117.34	114.23	117.30
7240	NYSE	ATR	Fri, Jan 28, 2022	113.83	115.10	112.45	115.05
7239	NYSE	ATR	Thu, Jan 27, 2022	115.78	118.30	112.67	113.65
7238	NYSE	ATR	Wed, Jan 26, 2022	115.78	117.55	114.41	115.19
7237	NYSE	ATR	Tue, Jan 25, 2022	114.72	116.94	113.10	116.03
7236	NYSE	ATR	Mon, Jan 24, 2022	115.59	117.25	114.03	117.03
7235	NYSE	ATR	Fri, Jan 21, 2022	119.22	120.07	115.83	116.38
7234	NYSE	ATR	Thu, Jan 20, 2022	120.82	122.31	118.81	118.83
7233	NYSE	ATR	Wed, Jan 19, 2022	120.76	121.90	120.50	121.42
7232	NYSE	ATR	Tue, Jan 18, 2022	120.61	121.40	118.83	120.37
7231	NYSE	ATR	Fri, Jan 14, 2022	121.28	121.49	119.87	121.18
7230	NYSE	ATR	Thu, Jan 13, 2022	121.67	122.33	120.37	121.67
7229	NYSE	ATR	Wed, Jan 12, 2022	122.32	123.00	120.62	121.30
7228	NYSE	ATR	Tue, Jan 11, 2022	122.28	122.98	120.73	122.52
7227	NYSE	ATR	Mon, Jan 10, 2022	122.95	123.89	121.68	122.05
7226	NYSE	ATR	Fri, Jan 7, 2022	122.72	123.79	121.97	123.68
7225	NYSE	ATR	Thu, Jan 6, 2022	123.54	124.00	122.01	122.55
7224	NYSE	ATR	Wed, Jan 5, 2022	121.24	124.14	121.24	123.06
7223	NYSE	ATR	Tue, Jan 4, 2022	121.00	122.92	119.96	121.38
7222	NYSE	ATR	Mon, Jan 3, 2022	122.44	123.00	119.29	120.82
7221	NYSE	ATR	Fri, Dec 31, 2021	121.61	122.88	121.23	122.48
7220	NYSE	ATR	Thu, Dec 30, 2021	122.50	123.50	121.61	121.88
7219	NYSE	ATR	Wed, Dec 29, 2021	121.45	123.50	121.45	122.10
7218	NYSE	ATR	Tue, Dec 28, 2021	120.37	122.10	120.06	121.44
7217	NYSE	ATR	Mon, Dec 27, 2021	116.64	120.03	116.60	119.89
7216	NYSE	ATR	Thu, Dec 23, 2021	115.67	116.56	115.13	116.33
7215	NYSE	ATR	Wed, Dec 22, 2021	115.05	116.28	114.41	115.39
7214	NYSE	ATR	Tue, Dec 21, 2021	114.23	115.89	113.71	115.39
7213	NYSE	ATR	Mon, Dec 20, 2021	114.82	115.97	112.37	113.67
7212	NYSE	ATR	Fri, Dec 17, 2021	118.69	118.75	115.67	115.89
7211	NYSE	ATR	Thu, Dec 16, 2021	119.24	120.19	118.26	118.69
7210	NYSE	ATR	Wed, Dec 15, 2021	117.19	119.07	117.19	118.37
7209	NYSE	ATR	Tue, Dec 14, 2021	118.00	119.30	116.79	116.95
7208	NYSE	ATR	Mon, Dec 13, 2021	119.47	120.62	118.27	118.61
7207	NYSE	ATR	Fri, Dec 10, 2021	120.08	120.97	119.49	119.74
7206	NYSE	ATR	Thu, Dec 9, 2021	120.22	121.01	119.23	119.53
7205	NYSE	ATR	Wed, Dec 8, 2021	120.60	121.27	119.46	120.82
7204	NYSE	ATR	Tue, Dec 7, 2021	121.20	121.74	119.77	120.28
7203	NYSE	ATR	Mon, Dec 6, 2021	120.23	121.22	118.83	120.22
7202	NYSE	ATR	Fri, Dec 3, 2021	119.64	120.71	117.63	118.80
7201	NYSE	ATR	Thu, Dec 2, 2021	117.32	120.70	116.94	119.65
7200	NYSE	ATR	Wed, Dec 1, 2021	120.67	122.43	116.67	116.79
7199	NYSE	ATR	Tue, Nov 30, 2021	124.69	125.44	119.32	119.59
7198	NYSE	ATR	Mon, Nov 29, 2021	128.05	128.30	125.50	125.87
7197	NYSE	ATR	Fri, Nov 26, 2021	126.51	129.09	126.34	126.61
7196	NYSE	ATR	Wed, Nov 24, 2021	129.34	130.08	127.71	128.18
7195	NYSE	ATR	Tue, Nov 23, 2021	128.80	130.67	128.50	129.70
7194	NYSE	ATR	Mon, Nov 22, 2021	130.50	131.49	128.79	128.80
7193	NYSE	ATR	Fri, Nov 19, 2021	129.67	131.52	129.48	130.15
7192	NYSE	ATR	Thu, Nov 18, 2021	134.14	134.14	129.51	129.64
7191	NYSE	ATR	Wed, Nov 17, 2021	134.49	135.20	132.61	134.45
7190	NYSE	ATR	Tue, Nov 16, 2021	132.26	135.81	132.00	134.24
7189	NYSE	ATR	Mon, Nov 15, 2021	132.42	133.00	130.80	132.32
7188	NYSE	ATR	Fri, Nov 12, 2021	130.43	131.62	129.51	131.49
7187	NYSE	ATR	Thu, Nov 11, 2021	129.77	130.50	128.73	129.83
7186	NYSE	ATR	Wed, Nov 10, 2021	130.66	131.08	129.17	129.58
7185	NYSE	ATR	Tue, Nov 9, 2021	130.22	131.47	129.75	130.36
7184	NYSE	ATR	Mon, Nov 8, 2021	131.95	132.27	129.07	130.64
7183	NYSE	ATR	Fri, Nov 5, 2021	129.50	131.66	129.13	131.50
7182	NYSE	ATR	Thu, Nov 4, 2021	128.52	129.78	128.36	128.55
7181	NYSE	ATR	Wed, Nov 3, 2021	127.49	128.50	126.17	128.40
7180	NYSE	ATR	Tue, Nov 2, 2021	125.86	128.11	124.50	127.40
7179	NYSE	ATR	Mon, Nov 1, 2021	119.98	125.67	119.98	125.18
7178	NYSE	ATR	Fri, Oct 29, 2021	123.42	125.43	119.90	120.78
7177	NYSE	ATR	Thu, Oct 28, 2021	125.10	126.34	125.10	125.98
7176	NYSE	ATR	Wed, Oct 27, 2021	126.50	127.20	125.28	125.32
7175	NYSE	ATR	Tue, Oct 26, 2021	127.59	128.28	126.51	126.89
7174	NYSE	ATR	Mon, Oct 25, 2021	127.96	128.88	126.71	127.41
7173	NYSE	ATR	Fri, Oct 22, 2021	128.61	129.79	127.68	127.77
7172	NYSE	ATR	Thu, Oct 21, 2021	128.04	129.56	127.30	129.07
7171	NYSE	ATR	Wed, Oct 20, 2021	127.26	128.76	126.93	128.16
7170	NYSE	ATR	Tue, Oct 19, 2021	128.14	128.55	127.17	127.55
7169	NYSE	ATR	Mon, Oct 18, 2021	127.64	128.69	126.91	127.82
7168	NYSE	ATR	Fri, Oct 15, 2021	128.61	129.25	127.71	128.22
7167	NYSE	ATR	Thu, Oct 14, 2021	127.51	128.36	126.88	128.01
7166	NYSE	ATR	Wed, Oct 13, 2021	125.19	127.57	124.76	127.39
7165	NYSE	ATR	Tue, Oct 12, 2021	124.12	125.21	123.85	124.49
7164	NYSE	ATR	Mon, Oct 11, 2021	124.47	126.21	124.27	124.57
7163	NYSE	ATR	Fri, Oct 8, 2021	124.59	125.09	123.76	124.51
7162	NYSE	ATR	Thu, Oct 7, 2021	123.28	126.04	123.23	124.26
7161	NYSE	ATR	Wed, Oct 6, 2021	121.07	123.24	120.45	123.10
7160	NYSE	ATR	Tue, Oct 5, 2021	121.88	122.87	120.62	121.66
7159	NYSE	ATR	Mon, Oct 4, 2021	121.50	122.65	120.99	122.29
7158	NYSE	ATR	Fri, Oct 1, 2021	119.84	122.32	118.61	121.58
7157	NYSE	ATR	Thu, Sep 30, 2021	120.79	121.43	119.30	119.35
7156	NYSE	ATR	Wed, Sep 29, 2021	120.00	121.29	120.00	120.38
7155	NYSE	ATR	Tue, Sep 28, 2021	120.37	120.87	118.88	120.03
7154	NYSE	ATR	Mon, Sep 27, 2021	120.18	121.13	119.79	120.33
7153	NYSE	ATR	Fri, Sep 24, 2021	120.66	121.41	120.27	120.36
7152	NYSE	ATR	Thu, Sep 23, 2021	120.84	121.66	120.28	121.01
7151	NYSE	ATR	Wed, Sep 22, 2021	120.38	121.21	119.44	120.28
7150	NYSE	ATR	Tue, Sep 21, 2021	121.96	122.32	119.83	120.06
7149	NYSE	ATR	Mon, Sep 20, 2021	119.76	121.88	119.54	121.86
7148	NYSE	ATR	Fri, Sep 17, 2021	122.20	122.64	120.72	121.23
7147	NYSE	ATR	Thu, Sep 16, 2021	124.47	125.32	122.04	122.30
7146	NYSE	ATR	Wed, Sep 15, 2021	123.90	125.43	123.30	124.63
7145	NYSE	ATR	Tue, Sep 14, 2021	125.13	126.42	124.22	124.58
7144	NYSE	ATR	Mon, Sep 13, 2021	125.46	126.12	123.76	124.76
7143	NYSE	ATR	Fri, Sep 10, 2021	128.27	129.30	125.82	125.84
7142	NYSE	ATR	Thu, Sep 9, 2021	130.41	131.12	128.37	128.63
7141	NYSE	ATR	Wed, Sep 8, 2021	130.34	131.35	130.34	130.88
7140	NYSE	ATR	Tue, Sep 7, 2021	134.72	134.72	130.93	131.08
7139	NYSE	ATR	Fri, Sep 3, 2021	135.28	136.19	134.93	135.15
7138	NYSE	ATR	Thu, Sep 2, 2021	135.50	136.22	134.23	135.14
7137	NYSE	ATR	Wed, Sep 1, 2021	135.11	135.50	134.14	135.01
7136	NYSE	ATR	Tue, Aug 31, 2021	135.56	135.95	134.22	134.80
7135	NYSE	ATR	Mon, Aug 30, 2021	135.16	136.23	135.00	135.23
7134	NYSE	ATR	Fri, Aug 27, 2021	133.35	134.95	133.30	134.53
7133	NYSE	ATR	Thu, Aug 26, 2021	133.60	133.78	132.48	132.66
7132	NYSE	ATR	Wed, Aug 25, 2021	133.08	134.50	132.94	134.13
7131	NYSE	ATR	Tue, Aug 24, 2021	132.95	133.72	132.22	132.96
7130	NYSE	ATR	Mon, Aug 23, 2021	134.17	134.55	132.49	132.96
7129	NYSE	ATR	Fri, Aug 20, 2021	132.10	133.91	131.93	133.52
7128	NYSE	ATR	Thu, Aug 19, 2021	131.44	132.95	131.40	132.41
7127	NYSE	ATR	Wed, Aug 18, 2021	132.28	133.10	132.04	132.05
7126	NYSE	ATR	Tue, Aug 17, 2021	132.33	133.14	131.60	133.01
7125	NYSE	ATR	Mon, Aug 16, 2021	132.59	133.17	131.66	132.88
7124	NYSE	ATR	Fri, Aug 13, 2021	132.89	133.89	132.51	133.05
7123	NYSE	ATR	Thu, Aug 12, 2021	132.54	133.60	131.91	132.68
7122	NYSE	ATR	Wed, Aug 11, 2021	130.19	132.32	129.17	131.63
7121	NYSE	ATR	Tue, Aug 10, 2021	129.31	131.21	128.96	129.20
7120	NYSE	ATR	Mon, Aug 9, 2021	128.70	130.74	128.62	130.08
7119	NYSE	ATR	Fri, Aug 6, 2021	128.08	129.46	127.92	128.43
7118	NYSE	ATR	Thu, Aug 5, 2021	127.44	128.20	126.64	127.50
7117	NYSE	ATR	Wed, Aug 4, 2021	128.76	129.40	126.32	126.77
7116	NYSE	ATR	Tue, Aug 3, 2021	129.55	129.74	127.67	128.63
7115	NYSE	ATR	Mon, Aug 2, 2021	128.44	130.58	127.69	129.53
7114	NYSE	ATR	Fri, Jul 30, 2021	136.00	139.51	128.18	128.92
7113	NYSE	ATR	Thu, Jul 29, 2021	138.72	140.02	138.72	139.05
7112	NYSE	ATR	Wed, Jul 28, 2021	136.52	137.82	136.23	137.65
7111	NYSE	ATR	Tue, Jul 27, 2021	136.11	138.25	135.39	136.76
7110	NYSE	ATR	Mon, Jul 26, 2021	136.76	137.13	135.90	136.72
7109	NYSE	ATR	Fri, Jul 23, 2021	134.98	136.28	134.29	136.24
7108	NYSE	ATR	Thu, Jul 22, 2021	136.33	136.74	134.66	134.67
7107	NYSE	ATR	Wed, Jul 21, 2021	137.30	138.01	135.93	136.06
7106	NYSE	ATR	Tue, Jul 20, 2021	137.30	139.65	137.00	137.02
7105	NYSE	ATR	Mon, Jul 19, 2021	138.04	138.93	136.38	137.13
7104	NYSE	ATR	Fri, Jul 16, 2021	139.01	140.35	138.40	139.04
7103	NYSE	ATR	Thu, Jul 15, 2021	137.75	139.01	137.32	138.56
7102	NYSE	ATR	Wed, Jul 14, 2021	138.67	139.15	138.01	138.44
7101	NYSE	ATR	Tue, Jul 13, 2021	140.21	141.21	138.36	138.50
7100	NYSE	ATR	Mon, Jul 12, 2021	140.82	141.01	140.05	140.42
7099	NYSE	ATR	Fri, Jul 9, 2021	139.85	141.28	139.76	141.18
7098	NYSE	ATR	Thu, Jul 8, 2021	139.94	140.60	139.01	139.27
7097	NYSE	ATR	Wed, Jul 7, 2021	139.82	141.46	139.82	141.02
7096	NYSE	ATR	Tue, Jul 6, 2021	140.40	140.87	138.64	140.05
7095	NYSE	ATR	Fri, Jul 2, 2021	141.48	141.94	140.06	140.41
7094	NYSE	ATR	Thu, Jul 1, 2021	141.11	141.70	140.90	141.12
7093	NYSE	ATR	Wed, Jun 30, 2021	140.32	141.92	140.29	140.84
7092	NYSE	ATR	Tue, Jun 29, 2021	140.81	141.97	140.06	140.28
7091	NYSE	ATR	Mon, Jun 28, 2021	141.08	141.42	139.73	140.71
7090	NYSE	ATR	Fri, Jun 25, 2021	140.18	141.49	140.11	140.92
7089	NYSE	ATR	Thu, Jun 24, 2021	140.93	140.93	139.79	140.18
7088	NYSE	ATR	Wed, Jun 23, 2021	141.39	142.16	140.10	140.17
7087	NYSE	ATR	Tue, Jun 22, 2021	141.89	142.66	141.16	141.63
7086	NYSE	ATR	Mon, Jun 21, 2021	140.98	142.20	140.17	141.58
7085	NYSE	ATR	Fri, Jun 18, 2021	140.75	141.90	139.91	140.10
7084	NYSE	ATR	Thu, Jun 17, 2021	142.76	143.60	139.97	141.51
7083	NYSE	ATR	Wed, Jun 16, 2021	144.45	145.19	142.44	142.62
7082	NYSE	ATR	Tue, Jun 15, 2021	143.54	144.91	143.37	144.33
7081	NYSE	ATR	Mon, Jun 14, 2021	146.00	146.00	143.07	143.49
7080	NYSE	ATR	Fri, Jun 11, 2021	145.26	146.25	144.24	145.83
7079	NYSE	ATR	Thu, Jun 10, 2021	142.39	145.05	142.23	144.99
7078	NYSE	ATR	Wed, Jun 9, 2021	142.57	143.21	141.64	142.17
7077	NYSE	ATR	Tue, Jun 8, 2021	142.53	142.91	141.12	142.78
7076	NYSE	ATR	Mon, Jun 7, 2021	145.53	146.09	142.03	142.52
7075	NYSE	ATR	Fri, Jun 4, 2021	146.04	146.27	144.78	145.56
7074	NYSE	ATR	Thu, Jun 3, 2021	145.48	146.12	144.74	145.40
7073	NYSE	ATR	Wed, Jun 2, 2021	146.85	147.89	145.12	145.66
7072	NYSE	ATR	Tue, Jun 1, 2021	147.98	148.81	146.61	146.88
7071	NYSE	ATR	Fri, May 28, 2021	147.29	147.50	146.42	147.31
7070	NYSE	ATR	Thu, May 27, 2021	148.62	149.15	146.48	146.77
7069	NYSE	ATR	Wed, May 26, 2021	148.50	149.39	147.17	147.86
7068	NYSE	ATR	Tue, May 25, 2021	149.64	150.12	147.47	147.73
7067	NYSE	ATR	Mon, May 24, 2021	150.47	150.73	148.96	149.26
7066	NYSE	ATR	Fri, May 21, 2021	149.93	150.58	148.88	149.63
7065	NYSE	ATR	Thu, May 20, 2021	149.27	150.61	149.04	149.74
7064	NYSE	ATR	Wed, May 19, 2021	150.00	151.04	148.60	149.54
7063	NYSE	ATR	Tue, May 18, 2021	153.41	154.00	150.86	150.92
7062	NYSE	ATR	Mon, May 17, 2021	153.11	154.09	152.23	153.11
7061	NYSE	ATR	Fri, May 14, 2021	154.97	155.29	153.18	153.54
7060	NYSE	ATR	Thu, May 13, 2021	151.40	155.29	151.34	154.62
7059	NYSE	ATR	Wed, May 12, 2021	153.61	154.55	151.61	151.61
7058	NYSE	ATR	Tue, May 11, 2021	154.55	155.66	153.72	153.99
7057	NYSE	ATR	Mon, May 10, 2021	157.74	158.97	155.39	155.48
7056	NYSE	ATR	Fri, May 7, 2021	155.55	157.93	155.55	157.56
7055	NYSE	ATR	Thu, May 6, 2021	154.13	156.63	153.64	156.52
7054	NYSE	ATR	Wed, May 5, 2021	155.30	154.64	153.39	154.18
7053	NYSE	ATR	Tue, May 4, 2021	152.89	156.14	152.89	155.02
7052	NYSE	ATR	Mon, May 3, 2021	152.16	153.20	151.74	152.46
7051	NYSE	ATR	Fri, Apr 30, 2021	150.00	151.94	147.90	150.81
7050	NYSE	ATR	Thu, Apr 29, 2021	151.44	152.15	150.40	150.92
7049	NYSE	ATR	Wed, Apr 28, 2021	151.43	153.07	151.05	151.12
7048	NYSE	ATR	Tue, Apr 27, 2021	150.10	151.67	149.48	151.64
7047	NYSE	ATR	Mon, Apr 26, 2021	151.75	152.18	150.90	150.54
7046	NYSE	ATR	Fri, Apr 23, 2021	150.29	151.74	149.83	151.45
7045	NYSE	ATR	Thu, Apr 22, 2021	152.02	152.02	149.94	150.07
7044	NYSE	ATR	Wed, Apr 21, 2021	150.15	152.36	150.15	151.94
7043	NYSE	ATR	Tue, Apr 20, 2021	147.00	150.75	146.67	150.42
7042	NYSE	ATR	Mon, Apr 19, 2021	148.23	149.79	147.75	149.71
7041	NYSE	ATR	Fri, Apr 16, 2021	149.14	149.59	147.57	148.08
7040	NYSE	ATR	Thu, Apr 15, 2021	146.92	147.90	146.03	147.20
7039	NYSE	ATR	Wed, Apr 14, 2021	144.50	146.15	144.50	145.81
7038	NYSE	ATR	Tue, Apr 13, 2021	146.60	147.01	145.44	146.33
7037	NYSE	ATR	Mon, Apr 12, 2021	144.68	146.38	144.68	146.21
7036	NYSE	ATR	Fri, Apr 9, 2021	144.42	145.30	143.28	145.20
7035	NYSE	ATR	Thu, Apr 8, 2021	143.80	143.96	142.19	143.68
7034	NYSE	ATR	Wed, Apr 7, 2021	145.28	145.50	143.38	143.59
7033	NYSE	ATR	Tue, Apr 6, 2021	144.04	145.99	143.32	145.97
7032	NYSE	ATR	Mon, Apr 5, 2021	144.95	144.95	143.34	144.69
7031	NYSE	ATR	Thu, Apr 1, 2021	141.99	143.98	141.38	143.87
7030	NYSE	ATR	Wed, Mar 31, 2021	143.03	143.47	141.23	141.67
7029	NYSE	ATR	Tue, Mar 30, 2021	144.33	144.41	142.60	143.08
7028	NYSE	ATR	Mon, Mar 29, 2021	144.24	145.90	143.39	144.77
7027	NYSE	ATR	Fri, Mar 26, 2021	143.00	144.82	142.19	144.82
7026	NYSE	ATR	Thu, Mar 25, 2021	141.40	143.23	140.45	142.47
7025	NYSE	ATR	Wed, Mar 24, 2021	141.16	144.33	141.16	141.84
7024	NYSE	ATR	Tue, Mar 23, 2021	140.53	142.56	140.16	140.77
7023	NYSE	ATR	Mon, Mar 22, 2021	138.97	141.86	138.26	141.59
7022	NYSE	ATR	Fri, Mar 19, 2021	142.06	142.33	139.04	139.31
7021	NYSE	ATR	Thu, Mar 18, 2021	141.34	142.47	140.94	141.51
7020	NYSE	ATR	Wed, Mar 17, 2021	139.91	141.74	139.38	141.28
7019	NYSE	ATR	Tue, Mar 16, 2021	141.71	142.10	139.33	140.50
7018	NYSE	ATR	Mon, Mar 15, 2021	141.78	143.03	141.02	142.13
7017	NYSE	ATR	Fri, Mar 12, 2021	140.00	141.24	139.26	140.77
7016	NYSE	ATR	Thu, Mar 11, 2021	139.19	140.42	138.74	139.38
7015	NYSE	ATR	Wed, Mar 10, 2021	138.21	140.12	137.94	139.38
7014	NYSE	ATR	Tue, Mar 9, 2021	138.68	140.67	137.68	137.69
7013	NYSE	ATR	Mon, Mar 8, 2021	134.83	138.48	134.10	137.71
7012	NYSE	ATR	Fri, Mar 5, 2021	131.14	134.14	130.41	134.09
7011	NYSE	ATR	Thu, Mar 4, 2021	130.89	131.90	130.13	130.40
7010	NYSE	ATR	Wed, Mar 3, 2021	130.37	132.18	129.50	131.05
7009	NYSE	ATR	Tue, Mar 2, 2021	130.44	130.66	129.47	130.35
7008	NYSE	ATR	Mon, Mar 1, 2021	130.78	132.00	129.88	130.60
7007	NYSE	ATR	Fri, Feb 26, 2021	131.06	131.57	129.56	130.07
7006	NYSE	ATR	Thu, Feb 25, 2021	128.77	130.91	128.77	130.30
7005	NYSE	ATR	Wed, Feb 24, 2021	128.26	129.04	127.80	128.76
7004	NYSE	ATR	Tue, Feb 23, 2021	127.82	128.72	126.78	128.28
7003	NYSE	ATR	Mon, Feb 22, 2021	131.25	131.37	127.50	129.10
7002	NYSE	ATR	Fri, Feb 19, 2021	138.57	138.57	131.61	132.24
7001	NYSE	ATR	Thu, Feb 18, 2021	142.62	143.18	140.99	140.99
7000	NYSE	ATR	Wed, Feb 17, 2021	143.75	144.18	142.45	143.21
6999	NYSE	ATR	Tue, Feb 16, 2021	144.61	144.72	142.90	143.60
6998	NYSE	ATR	Fri, Feb 12, 2021	142.38	144.76	142.38	144.63
6997	NYSE	ATR	Thu, Feb 11, 2021	143.50	144.32	142.06	142.97
6996	NYSE	ATR	Wed, Feb 10, 2021	143.00	144.11	142.51	143.25
6995	NYSE	ATR	Tue, Feb 9, 2021	141.96	142.89	141.22	142.17
6994	NYSE	ATR	Mon, Feb 8, 2021	141.25	142.00	140.53	141.98
6993	NYSE	ATR	Fri, Feb 5, 2021	139.46	140.73	138.72	140.66
6992	NYSE	ATR	Thu, Feb 4, 2021	136.12	138.40	135.00	138.00
6991	NYSE	ATR	Wed, Feb 3, 2021	136.16	137.30	135.39	136.56
6990	NYSE	ATR	Tue, Feb 2, 2021	135.05	138.12	134.74	136.94
6989	NYSE	ATR	Mon, Feb 1, 2021	134.13	134.39	131.81	134.09
6988	NYSE	ATR	Fri, Jan 29, 2021	134.43	135.36	131.82	132.97
6987	NYSE	ATR	Thu, Jan 28, 2021	134.08	135.80	133.61	135.25
6986	NYSE	ATR	Wed, Jan 27, 2021	137.53	137.53	133.15	133.25
6985	NYSE	ATR	Tue, Jan 26, 2021	139.43	140.00	137.08	138.85
6984	NYSE	ATR	Mon, Jan 25, 2021	138.16	139.92	137.85	139.21
6983	NYSE	ATR	Fri, Jan 22, 2021	137.86	138.38	137.11	138.19
6982	NYSE	ATR	Thu, Jan 21, 2021	140.27	141.13	138.01	138.11
6981	NYSE	ATR	Wed, Jan 20, 2021	137.73	140.75	137.49	140.62
6980	NYSE	ATR	Tue, Jan 19, 2021	139.58	140.62	137.25	137.26
6979	NYSE	ATR	Fri, Jan 15, 2021	139.04	141.33	138.37	138.83
6978	NYSE	ATR	Thu, Jan 14, 2021	138.50	140.71	137.52	139.45
6977	NYSE	ATR	Wed, Jan 13, 2021	137.95	139.58	136.14	138.58
6976	NYSE	ATR	Tue, Jan 12, 2021	138.81	139.23	137.09	138.15
6975	NYSE	ATR	Mon, Jan 11, 2021	139.50	139.87	138.38	138.79
6974	NYSE	ATR	Fri, Jan 8, 2021	139.57	140.62	137.76	139.07
6973	NYSE	ATR	Thu, Jan 7, 2021	137.52	140.00	136.51	139.70
6972	NYSE	ATR	Wed, Jan 6, 2021	134.22	137.97	134.22	137.72
6971	NYSE	ATR	Tue, Jan 5, 2021	134.13	135.29	133.54	133.70
6970	NYSE	ATR	Mon, Jan 4, 2021	135.92	137.97	133.68	134.00
6969	NYSE	ATR	Thu, Dec 31, 2020	136.77	137.32	135.61	136.89
6968	NYSE	ATR	Wed, Dec 30, 2020	135.91	137.36	135.46	136.39
6967	NYSE	ATR	Tue, Dec 29, 2020	136.27	136.75	134.84	135.31
6966	NYSE	ATR	Mon, Dec 28, 2020	136.19	137.14	135.06	135.68
6965	NYSE	ATR	Thu, Dec 24, 2020	135.00	136.37	134.65	135.70
6964	NYSE	ATR	Wed, Dec 23, 2020	134.52	135.75	134.45	134.53
6963	NYSE	ATR	Tue, Dec 22, 2020	134.65	136.22	134.01	134.50
6962	NYSE	ATR	Mon, Dec 21, 2020	132.78	135.00	131.50	134.89
6961	NYSE	ATR	Fri, Dec 18, 2020	134.00	134.67	133.64	134.10
6960	NYSE	ATR	Thu, Dec 17, 2020	131.29	133.69	131.00	133.14
6959	NYSE	ATR	Wed, Dec 16, 2020	130.99	131.74	130.20	131.10
6958	NYSE	ATR	Tue, Dec 15, 2020	128.56	130.65	128.31	130.26
6957	NYSE	ATR	Mon, Dec 14, 2020	131.05	131.99	128.20	128.41
6956	NYSE	ATR	Fri, Dec 11, 2020	129.59	131.10	129.59	130.45
6955	NYSE	ATR	Thu, Dec 10, 2020	129.47	131.09	129.02	130.47
6954	NYSE	ATR	Wed, Dec 9, 2020	129.13	130.18	128.66	129.53
6953	NYSE	ATR	Tue, Dec 8, 2020	128.29	130.90	127.94	129.19
6952	NYSE	ATR	Mon, Dec 7, 2020	127.99	128.99	127.64	128.63
6951	NYSE	ATR	Fri, Dec 4, 2020	125.48	127.80	125.48	127.68
6950	NYSE	ATR	Thu, Dec 3, 2020	126.07	127.11	125.15	125.87
6949	NYSE	ATR	Wed, Dec 2, 2020	127.36	128.05	125.72	126.26
6948	NYSE	ATR	Tue, Dec 1, 2020	127.15	128.58	126.42	127.82
6947	NYSE	ATR	Mon, Nov 30, 2020	126.79	126.93	125.69	126.32
6946	NYSE	ATR	Fri, Nov 27, 2020	126.55	127.30	126.08	127.24
6945	NYSE	ATR	Wed, Nov 25, 2020	128.48	128.48	125.77	126.29
6944	NYSE	ATR	Tue, Nov 24, 2020	128.16	128.47	126.88	127.88
6943	NYSE	ATR	Mon, Nov 23, 2020	128.06	129.12	126.40	126.86
6942	NYSE	ATR	Fri, Nov 20, 2020	127.51	128.36	127.19	127.81
6941	NYSE	ATR	Thu, Nov 19, 2020	126.70	127.62	126.00	127.23
6940	NYSE	ATR	Wed, Nov 18, 2020	127.43	127.86	125.97	126.37
6939	NYSE	ATR	Tue, Nov 17, 2020	126.26	128.10	125.70	127.36
6938	NYSE	ATR	Mon, Nov 16, 2020	126.28	127.00	125.57	126.86
6937	NYSE	ATR	Fri, Nov 13, 2020	124.85	126.00	124.10	125.07
6936	NYSE	ATR	Thu, Nov 12, 2020	124.24	125.21	122.59	124.27
6935	NYSE	ATR	Wed, Nov 11, 2020	127.75	127.75	124.37	125.27
6934	NYSE	ATR	Tue, Nov 10, 2020	123.39	128.80	122.95	127.61
6933	NYSE	ATR	Mon, Nov 9, 2020	127.62	128.86	122.11	123.17
6932	NYSE	ATR	Fri, Nov 6, 2020	123.59	124.61	122.47	123.60
6931	NYSE	ATR	Thu, Nov 5, 2020	120.61	123.10	120.43	122.91
6930	NYSE	ATR	Wed, Nov 4, 2020	120.00	120.02	118.10	119.05
6929	NYSE	ATR	Tue, Nov 3, 2020	118.50	121.46	118.33	119.56
6928	NYSE	ATR	Mon, Nov 2, 2020	115.17	118.29	114.67	118.19
6927	NYSE	ATR	Fri, Oct 30, 2020	116.25	116.76	113.54	114.09
6926	NYSE	ATR	Thu, Oct 29, 2020	112.30	113.10	110.34	112.94
6925	NYSE	ATR	Wed, Oct 28, 2020	114.11	114.61	112.25	112.34
6924	NYSE	ATR	Tue, Oct 27, 2020	117.17	117.19	115.61	115.65
6923	NYSE	ATR	Mon, Oct 26, 2020	117.35	117.49	115.93	117.10
6922	NYSE	ATR	Fri, Oct 23, 2020	118.75	118.97	117.48	118.35
6921	NYSE	ATR	Thu, Oct 22, 2020	117.89	118.48	116.75	118.31
6920	NYSE	ATR	Wed, Oct 21, 2020	117.27	118.76	117.27	117.74
6919	NYSE	ATR	Tue, Oct 20, 2020	116.05	117.56	115.22	116.96
6918	NYSE	ATR	Mon, Oct 19, 2020	116.64	116.64	114.58	115.15
6917	NYSE	ATR	Fri, Oct 16, 2020	116.71	117.23	116.19	116.35
6916	NYSE	ATR	Thu, Oct 15, 2020	114.72	116.59	114.22	116.34
6915	NYSE	ATR	Wed, Oct 14, 2020	117.50	118.03	116.04	116.44
6914	NYSE	ATR	Tue, Oct 13, 2020	117.73	118.91	117.25	117.56
6913	NYSE	ATR	Mon, Oct 12, 2020	117.05	118.83	116.70	118.04
6912	NYSE	ATR	Fri, Oct 9, 2020	118.12	118.39	116.19	116.81
6911	NYSE	ATR	Thu, Oct 8, 2020	115.80	116.79	115.52	116.52
6910	NYSE	ATR	Wed, Oct 7, 2020	115.09	116.17	114.50	114.98
6909	NYSE	ATR	Tue, Oct 6, 2020	115.01	115.90	113.92	114.56
6908	NYSE	ATR	Mon, Oct 5, 2020	113.36	114.93	113.21	114.55
6907	NYSE	ATR	Fri, Oct 2, 2020	112.31	114.18	112.31	112.85
6906	NYSE	ATR	Thu, Oct 1, 2020	113.45	114.97	113.14	113.70
6905	NYSE	ATR	Wed, Sep 30, 2020	113.27	114.06	112.50	113.20
6904	NYSE	ATR	Tue, Sep 29, 2020	112.06	113.35	111.75	112.62
6903	NYSE	ATR	Mon, Sep 28, 2020	113.17	114.22	112.04	112.36
6902	NYSE	ATR	Fri, Sep 25, 2020	111.46	112.58	111.46	112.10
6901	NYSE	ATR	Thu, Sep 24, 2020	111.90	113.17	111.16	112.26
6900	NYSE	ATR	Wed, Sep 23, 2020	114.20	114.53	111.71	112.14
6899	NYSE	ATR	Tue, Sep 22, 2020	113.97	114.67	113.56	114.33
6898	NYSE	ATR	Mon, Sep 21, 2020	113.60	114.04	111.82	113.45
6897	NYSE	ATR	Fri, Sep 18, 2020	116.58	116.75	114.23	115.04
6896	NYSE	ATR	Thu, Sep 17, 2020	116.50	117.24	115.08	115.96
6895	NYSE	ATR	Wed, Sep 16, 2020	119.58	119.58	117.57	117.77
6894	NYSE	ATR	Tue, Sep 15, 2020	119.44	119.80	118.12	118.33
6893	NYSE	ATR	Mon, Sep 14, 2020	119.37	120.06	118.47	119.08
6892	NYSE	ATR	Fri, Sep 11, 2020	117.88	118.71	117.13	118.36
6891	NYSE	ATR	Thu, Sep 10, 2020	118.17	118.91	116.71	117.19
6890	NYSE	ATR	Wed, Sep 9, 2020	116.64	118.63	116.64	117.89
6889	NYSE	ATR	Tue, Sep 8, 2020	118.13	118.13	116.04	116.06
6888	NYSE	ATR	Fri, Sep 4, 2020	120.04	120.30	116.49	118.72
6887	NYSE	ATR	Thu, Sep 3, 2020	122.28	122.28	118.50	119.17
6886	NYSE	ATR	Wed, Sep 2, 2020	119.75	122.44	118.97	122.26
6885	NYSE	ATR	Tue, Sep 1, 2020	117.94	119.64	117.94	119.50
6884	NYSE	ATR	Mon, Aug 31, 2020	118.58	119.16	117.78	118.39
6883	NYSE	ATR	Fri, Aug 28, 2020	119.70	119.70	118.00	118.13
6882	NYSE	ATR	Thu, Aug 27, 2020	118.63	120.62	118.50	120.05
6881	NYSE	ATR	Wed, Aug 26, 2020	117.99	119.00	117.56	118.60
6880	NYSE	ATR	Tue, Aug 25, 2020	119.54	119.54	117.93	118.13
6879	NYSE	ATR	Mon, Aug 24, 2020	118.20	119.76	118.20	119.11
6878	NYSE	ATR	Fri, Aug 21, 2020	117.12	118.35	116.40	117.80
6877	NYSE	ATR	Thu, Aug 20, 2020	117.06	118.13	116.60	117.55
6876	NYSE	ATR	Wed, Aug 19, 2020	118.70	119.37	117.32	117.69
6875	NYSE	ATR	Tue, Aug 18, 2020	117.91	118.64	116.77	117.88
6874	NYSE	ATR	Mon, Aug 17, 2020	119.14	119.92	118.01	118.25
6873	NYSE	ATR	Fri, Aug 14, 2020	117.88	119.64	117.70	118.49
6872	NYSE	ATR	Thu, Aug 13, 2020	117.24	119.47	117.24	118.52
6871	NYSE	ATR	Wed, Aug 12, 2020	116.92	118.57	116.75	118.09
6870	NYSE	ATR	Tue, Aug 11, 2020	118.02	119.35	116.53	116.74
6869	NYSE	ATR	Mon, Aug 10, 2020	119.58	119.58	116.90	117.00
6868	NYSE	ATR	Fri, Aug 7, 2020	117.07	119.37	116.78	119.25
6867	NYSE	ATR	Thu, Aug 6, 2020	118.82	120.11	116.68	117.66
6866	NYSE	ATR	Wed, Aug 5, 2020	119.56	120.67	118.22	118.36
6865	NYSE	ATR	Tue, Aug 4, 2020	118.95	120.18	118.22	118.62
6864	NYSE	ATR	Mon, Aug 3, 2020	116.85	119.68	114.85	118.66
6863	NYSE	ATR	Fri, Jul 31, 2020	115.00	117.90	111.22	115.20
6862	NYSE	ATR	Thu, Jul 30, 2020	117.75	118.91	116.70	117.91
6861	NYSE	ATR	Wed, Jul 29, 2020	118.72	119.41	117.33	118.81
6860	NYSE	ATR	Tue, Jul 28, 2020	119.81	119.81	117.78	118.05
6859	NYSE	ATR	Mon, Jul 27, 2020	118.83	120.45	118.50	119.49
6858	NYSE	ATR	Fri, Jul 24, 2020	119.00	119.79	118.38	118.85
6857	NYSE	ATR	Thu, Jul 23, 2020	118.39	119.23	118.09	118.44
6856	NYSE	ATR	Wed, Jul 22, 2020	118.25	118.98	117.41	118.50
6855	NYSE	ATR	Tue, Jul 21, 2020	119.58	119.87	117.67	118.18
6854	NYSE	ATR	Mon, Jul 20, 2020	119.40	119.75	118.27	119.29
6853	NYSE	ATR	Fri, Jul 17, 2020	118.00	119.71	117.34	119.40
6852	NYSE	ATR	Thu, Jul 16, 2020	118.04	118.49	116.80	117.24
6851	NYSE	ATR	Wed, Jul 15, 2020	117.44	118.29	116.54	117.90
6850	NYSE	ATR	Tue, Jul 14, 2020	113.76	116.50	113.69	116.31
6849	NYSE	ATR	Mon, Jul 13, 2020	114.96	116.27	113.27	113.43
6848	NYSE	ATR	Fri, Jul 10, 2020	114.17	115.17	112.40	114.95
6847	NYSE	ATR	Thu, Jul 9, 2020	113.16	114.14	111.41	113.76
6846	NYSE	ATR	Wed, Jul 8, 2020	114.79	115.75	112.59	112.93
6845	NYSE	ATR	Tue, Jul 7, 2020	114.64	116.00	114.18	115.15
6844	NYSE	ATR	Mon, Jul 6, 2020	115.99	116.66	114.18	115.26
6843	NYSE	ATR	Thu, Jul 2, 2020	113.44	115.01	113.44	114.97
6842	NYSE	ATR	Wed, Jul 1, 2020	111.91	112.67	110.95	112.48
6841	NYSE	ATR	Tue, Jun 30, 2020	109.13	112.28	109.13	111.98
6840	NYSE	ATR	Mon, Jun 29, 2020	108.24	110.19	107.89	109.25
6839	NYSE	ATR	Fri, Jun 26, 2020	107.12	108.69	106.17	107.72
6838	NYSE	ATR	Thu, Jun 25, 2020	105.41	107.63	103.78	107.60
6837	NYSE	ATR	Wed, Jun 24, 2020	106.58	107.52	105.85	105.94
6836	NYSE	ATR	Tue, Jun 23, 2020	108.46	108.46	106.92	107.44
6835	NYSE	ATR	Mon, Jun 22, 2020	106.94	107.67	105.50	107.55
6834	NYSE	ATR	Fri, Jun 19, 2020	107.21	107.99	106.10	107.60
6833	NYSE	ATR	Thu, Jun 18, 2020	106.28	107.97	105.97	106.99
6832	NYSE	ATR	Wed, Jun 17, 2020	108.19	108.65	106.37	106.91
6831	NYSE	ATR	Tue, Jun 16, 2020	108.30	109.09	106.86	107.39
6830	NYSE	ATR	Mon, Jun 15, 2020	103.44	106.54	103.07	105.41
6829	NYSE	ATR	Fri, Jun 12, 2020	106.69	107.53	103.08	105.36
6828	NYSE	ATR	Thu, Jun 11, 2020	110.00	110.61	104.21	104.25
6827	NYSE	ATR	Wed, Jun 10, 2020	113.00	113.00	110.82	111.64
6826	NYSE	ATR	Tue, Jun 9, 2020	112.78	113.45	111.91	112.47
6825	NYSE	ATR	Mon, Jun 8, 2020	112.82	114.00	112.29	113.58
6824	NYSE	ATR	Fri, Jun 5, 2020	113.80	114.28	112.91	113.40
6823	NYSE	ATR	Thu, Jun 4, 2020	113.50	113.50	111.02	112.14
6822	NYSE	ATR	Wed, Jun 3, 2020	112.70	114.10	112.70	113.28
6821	NYSE	ATR	Tue, Jun 2, 2020	111.75	112.47	110.94	112.07
6820	NYSE	ATR	Mon, Jun 1, 2020	111.28	111.88	110.60	111.42
6819	NYSE	ATR	Fri, May 29, 2020	111.10	111.53	109.71	111.39
6818	NYSE	ATR	Thu, May 28, 2020	113.33	113.33	110.94	111.60
6817	NYSE	ATR	Wed, May 27, 2020	111.07	112.65	110.35	112.55
6816	NYSE	ATR	Tue, May 26, 2020	107.34	110.19	106.78	109.55
6815	NYSE	ATR	Fri, May 22, 2020	104.97	105.25	103.71	105.10
6814	NYSE	ATR	Thu, May 21, 2020	104.44	105.71	104.44	105.09
6813	NYSE	ATR	Wed, May 20, 2020	104.45	105.52	104.08	104.41
6812	NYSE	ATR	Tue, May 19, 2020	103.79	105.75	103.16	103.73
6811	NYSE	ATR	Mon, May 18, 2020	104.07	105.15	102.95	104.15
6810	NYSE	ATR	Fri, May 15, 2020	101.47	101.70	100.05	101.50
6809	NYSE	ATR	Thu, May 14, 2020	101.01	102.62	99.11	102.46
6808	NYSE	ATR	Wed, May 13, 2020	103.39	103.39	101.65	102.42
6807	NYSE	ATR	Tue, May 12, 2020	106.43	106.43	103.85	103.95
6806	NYSE	ATR	Mon, May 11, 2020	106.66	107.51	106.08	106.31
6805	NYSE	ATR	Fri, May 8, 2020	106.98	107.99	106.56	107.53
6804	NYSE	ATR	Thu, May 7, 2020	105.52	106.89	105.14	105.47
6803	NYSE	ATR	Wed, May 6, 2020	106.77	107.05	104.76	104.86
6802	NYSE	ATR	Tue, May 5, 2020	106.78	107.63	105.40	105.56
6801	NYSE	ATR	Mon, May 4, 2020	105.53	107.33	105.08	106.81
6800	NYSE	ATR	Fri, May 1, 2020	110.56	110.56	104.71	106.14
6799	NYSE	ATR	Thu, Apr 30, 2020	108.99	110.07	106.34	107.08
6798	NYSE	ATR	Wed, Apr 29, 2020	112.56	113.63	109.82	110.08
6797	NYSE	ATR	Tue, Apr 28, 2020	112.60	114.66	110.99	111.18
6796	NYSE	ATR	Mon, Apr 27, 2020	109.33	114.10	106.88	112.22
6795	NYSE	ATR	Fri, Apr 24, 2020	105.41	105.41	103.09	104.12
6794	NYSE	ATR	Thu, Apr 23, 2020	106.62	107.32	104.95	105.02
6793	NYSE	ATR	Wed, Apr 22, 2020	106.99	107.04	104.12	106.30
6792	NYSE	ATR	Tue, Apr 21, 2020	105.85	106.99	104.12	106.12
6791	NYSE	ATR	Mon, Apr 20, 2020	101.86	107.94	101.13	106.94
6790	NYSE	ATR	Fri, Apr 17, 2020	103.86	105.02	102.40	102.94
6789	NYSE	ATR	Thu, Apr 16, 2020	103.03	103.03	99.68	101.85
6788	NYSE	ATR	Wed, Apr 15, 2020	102.28	104.19	100.61	100.93
6787	NYSE	ATR	Tue, Apr 14, 2020	104.56	105.37	103.36	104.02
6786	NYSE	ATR	Mon, Apr 13, 2020	106.99	107.43	102.30	102.35
6785	NYSE	ATR	Thu, Apr 9, 2020	105.04	108.03	104.23	107.27
6784	NYSE	ATR	Wed, Apr 8, 2020	102.65	105.29	100.64	104.11
6783	NYSE	ATR	Tue, Apr 7, 2020	103.55	103.55	99.22	101.12
6782	NYSE	ATR	Mon, Apr 6, 2020	97.07	101.18	97.07	100.76
6781	NYSE	ATR	Fri, Apr 3, 2020	94.88	97.42	93.36	94.19
6780	NYSE	ATR	Thu, Apr 2, 2020	95.81	97.14	94.12	96.15
6779	NYSE	ATR	Wed, Apr 1, 2020	97.71	98.68	95.44	96.21
6778	NYSE	ATR	Tue, Mar 31, 2020	100.52	102.75	97.44	99.54
6777	NYSE	ATR	Mon, Mar 30, 2020	94.97	100.96	94.37	100.48
6776	NYSE	ATR	Fri, Mar 27, 2020	94.54	95.84	92.10	94.00
6775	NYSE	ATR	Thu, Mar 26, 2020	90.85	97.34	90.22	96.20
6774	NYSE	ATR	Wed, Mar 25, 2020	89.00	93.66	86.22	90.18
6773	NYSE	ATR	Tue, Mar 24, 2020	87.27	88.32	82.69	88.06
6772	NYSE	ATR	Mon, Mar 23, 2020	92.06	93.24	79.84	83.93
6771	NYSE	ATR	Fri, Mar 20, 2020	98.81	99.98	89.13	92.51
6770	NYSE	ATR	Thu, Mar 19, 2020	96.49	101.22	93.59	98.88
6769	NYSE	ATR	Wed, Mar 18, 2020	91.69	96.98	90.34	96.75
6768	NYSE	ATR	Tue, Mar 17, 2020	89.95	96.95	89.48	96.45
6767	NYSE	ATR	Mon, Mar 16, 2020	87.40	94.48	87.40	87.88
6766	NYSE	ATR	Fri, Mar 13, 2020	98.08	99.44	91.12	96.39
6765	NYSE	ATR	Thu, Mar 12, 2020	92.48	96.40	87.50	94.40
6764	NYSE	ATR	Wed, Mar 11, 2020	101.67	101.67	97.92	99.08
6763	NYSE	ATR	Tue, Mar 10, 2020	103.60	103.99	99.39	103.99
6762	NYSE	ATR	Mon, Mar 9, 2020	102.74	105.00	99.48	101.45
6761	NYSE	ATR	Fri, Mar 6, 2020	101.61	107.41	101.33	107.30
6760	NYSE	ATR	Thu, Mar 5, 2020	105.34	105.80	102.64	103.98
6759	NYSE	ATR	Wed, Mar 4, 2020	105.39	107.63	104.44	107.44
6758	NYSE	ATR	Tue, Mar 3, 2020	103.79	105.72	102.20	102.76
6757	NYSE	ATR	Mon, Mar 2, 2020	101.62	103.76	100.81	103.58
6756	NYSE	ATR	Fri, Feb 28, 2020	99.73	102.21	99.32	101.07
6755	NYSE	ATR	Thu, Feb 27, 2020	103.40	104.76	101.95	102.40
6754	NYSE	ATR	Wed, Feb 26, 2020	104.00	106.56	102.77	104.68
6753	NYSE	ATR	Tue, Feb 25, 2020	109.22	109.57	106.71	106.94
6752	NYSE	ATR	Mon, Feb 24, 2020	110.50	111.21	109.17	109.21
6751	NYSE	ATR	Fri, Feb 21, 2020	111.52	114.65	109.16	111.98
6750	NYSE	ATR	Thu, Feb 20, 2020	114.61	115.67	113.74	114.93
6749	NYSE	ATR	Wed, Feb 19, 2020	115.37	116.62	114.72	115.01
6748	NYSE	ATR	Tue, Feb 18, 2020	116.47	116.63	115.08	115.26
6747	NYSE	ATR	Fri, Feb 14, 2020	116.60	117.75	116.17	116.67
6746	NYSE	ATR	Thu, Feb 13, 2020	114.58	116.55	113.69	116.20
6745	NYSE	ATR	Wed, Feb 12, 2020	116.13	116.21	114.30	114.71
6744	NYSE	ATR	Tue, Feb 11, 2020	116.02	116.89	115.40	116.05
6743	NYSE	ATR	Mon, Feb 10, 2020	116.42	117.10	115.48	115.80
6742	NYSE	ATR	Fri, Feb 7, 2020	117.07	117.68	116.22	116.70
6741	NYSE	ATR	Thu, Feb 6, 2020	118.05	118.95	117.46	117.53
6740	NYSE	ATR	Wed, Feb 5, 2020	117.14	118.29	116.75	117.87
6739	NYSE	ATR	Tue, Feb 4, 2020	117.79	118.49	116.20	116.95
6738	NYSE	ATR	Mon, Feb 3, 2020	115.61	117.54	115.51	117.24
6737	NYSE	ATR	Fri, Jan 31, 2020	115.91	116.39	115.14	115.51
6736	NYSE	ATR	Thu, Jan 30, 2020	115.02	117.01	114.33	116.54
6735	NYSE	ATR	Wed, Jan 29, 2020	115.91	117.08	115.53	115.94
6734	NYSE	ATR	Tue, Jan 28, 2020	116.41	116.58	115.57	115.97
6733	NYSE	ATR	Mon, Jan 27, 2020	115.54	117.26	115.22	116.13
6732	NYSE	ATR	Fri, Jan 24, 2020	117.40	118.16	116.62	117.12
6731	NYSE	ATR	Thu, Jan 23, 2020	115.33	119.02	114.77	117.37
6730	NYSE	ATR	Wed, Jan 22, 2020	115.69	116.43	115.48	115.67
6729	NYSE	ATR	Tue, Jan 21, 2020	116.66	116.77	115.35	115.63
6728	NYSE	ATR	Fri, Jan 17, 2020	118.31	118.61	117.06	117.32
6727	NYSE	ATR	Thu, Jan 16, 2020	117.21	118.27	117.18	118.22
6726	NYSE	ATR	Wed, Jan 15, 2020	116.32	117.23	115.90	116.71
6725	NYSE	ATR	Tue, Jan 14, 2020	116.25	116.32	115.14	116.13
6724	NYSE	ATR	Mon, Jan 13, 2020	115.49	116.56	115.37	116.20
6723	NYSE	ATR	Fri, Jan 10, 2020	114.66	116.17	114.57	115.79
6722	NYSE	ATR	Thu, Jan 9, 2020	113.77	115.06	113.32	114.66
6721	NYSE	ATR	Wed, Jan 8, 2020	113.08	114.18	113.08	113.22
6720	NYSE	ATR	Tue, Jan 7, 2020	113.56	114.01	112.74	112.91
6719	NYSE	ATR	Mon, Jan 6, 2020	113.66	114.49	113.56	114.05
6718	NYSE	ATR	Fri, Jan 3, 2020	112.81	114.84	112.81	114.04
6717	NYSE	ATR	Thu, Jan 2, 2020	115.50	116.48	112.93	113.68
6716	NYSE	ATR	Tue, Dec 31, 2019	115.72	116.20	115.02	115.62
6715	NYSE	ATR	Mon, Dec 30, 2019	114.94	115.80	114.67	115.76
6714	NYSE	ATR	Fri, Dec 27, 2019	115.22	115.35	114.15	115.02
6713	NYSE	ATR	Thu, Dec 26, 2019	114.74	114.86	113.80	114.82
6712	NYSE	ATR	Tue, Dec 24, 2019	115.31	115.64	114.68	114.73
6711	NYSE	ATR	Mon, Dec 23, 2019	114.93	115.37	114.23	115.37
6710	NYSE	ATR	Fri, Dec 20, 2019	113.72	115.14	113.72	114.96
6709	NYSE	ATR	Thu, Dec 19, 2019	113.16	113.48	112.80	113.26
6708	NYSE	ATR	Wed, Dec 18, 2019	113.35	113.37	112.36	113.08
6707	NYSE	ATR	Tue, Dec 17, 2019	114.13	114.75	113.06	113.35
6706	NYSE	ATR	Mon, Dec 16, 2019	114.46	114.71	113.30	114.32
6705	NYSE	ATR	Fri, Dec 13, 2019	113.98	115.39	113.33	113.97
6704	NYSE	ATR	Thu, Dec 12, 2019	112.51	114.44	112.51	114.18
6703	NYSE	ATR	Wed, Dec 11, 2019	111.97	112.77	111.90	112.57
6702	NYSE	ATR	Tue, Dec 10, 2019	112.47	112.83	111.34	111.94
6701	NYSE	ATR	Mon, Dec 9, 2019	112.31	112.84	111.69	112.63
6700	NYSE	ATR	Fri, Dec 6, 2019	112.79	113.00	111.80	112.08
6699	NYSE	ATR	Thu, Dec 5, 2019	111.89	112.66	111.65	111.95
6698	NYSE	ATR	Wed, Dec 4, 2019	112.74	113.48	111.74	111.78
6697	NYSE	ATR	Tue, Dec 3, 2019	111.51	113.31	111.14	112.71
6696	NYSE	ATR	Mon, Dec 2, 2019	112.52	112.72	111.62	112.01
6695	NYSE	ATR	Fri, Nov 29, 2019	112.64	113.21	111.94	112.12
6694	NYSE	ATR	Wed, Nov 27, 2019	112.99	113.58	112.63	112.83
6693	NYSE	ATR	Tue, Nov 26, 2019	111.52	112.65	110.97	112.56
6692	NYSE	ATR	Mon, Nov 25, 2019	110.26	111.06	110.17	110.95
6691	NYSE	ATR	Fri, Nov 22, 2019	111.65	111.67	110.00	110.12
6690	NYSE	ATR	Thu, Nov 21, 2019	111.23	112.05	110.18	111.30
6689	NYSE	ATR	Wed, Nov 20, 2019	110.12	111.85	110.12	110.70
6688	NYSE	ATR	Tue, Nov 19, 2019	110.73	111.40	110.45	110.50
6687	NYSE	ATR	Mon, Nov 18, 2019	109.92	110.95	109.88	110.34
6686	NYSE	ATR	Fri, Nov 15, 2019	110.73	110.73	109.70	109.96
6685	NYSE	ATR	Thu, Nov 14, 2019	109.48	110.58	109.48	110.47
6684	NYSE	ATR	Wed, Nov 13, 2019	108.32	110.07	108.02	109.62
6683	NYSE	ATR	Tue, Nov 12, 2019	108.64	109.30	108.16	108.22
6682	NYSE	ATR	Mon, Nov 11, 2019	108.48	109.76	108.48	108.58
6681	NYSE	ATR	Fri, Nov 8, 2019	109.31	110.93	108.87	109.00
6680	NYSE	ATR	Thu, Nov 7, 2019	109.53	110.53	108.91	109.40
6679	NYSE	ATR	Wed, Nov 6, 2019	108.67	109.81	108.42	109.49
6678	NYSE	ATR	Tue, Nov 5, 2019	109.21	110.25	108.43	108.66
6677	NYSE	ATR	Mon, Nov 4, 2019	111.01	111.76	108.41	108.67
6676	NYSE	ATR	Fri, Nov 1, 2019	113.67	115.56	109.54	110.79
6675	NYSE	ATR	Thu, Oct 31, 2019	119.04	119.63	117.62	118.15
6674	NYSE	ATR	Wed, Oct 30, 2019	118.58	119.63	117.77	119.25
6673	NYSE	ATR	Tue, Oct 29, 2019	117.45	119.13	117.45	118.51
6672	NYSE	ATR	Mon, Oct 28, 2019	117.96	118.80	117.84	117.84
6671	NYSE	ATR	Fri, Oct 25, 2019	117.21	118.62	117.21	117.88
6670	NYSE	ATR	Thu, Oct 24, 2019	117.45	118.13	116.74	117.34
6669	NYSE	ATR	Wed, Oct 23, 2019	116.53	117.93	116.50	117.37
6668	NYSE	ATR	Tue, Oct 22, 2019	118.03	118.05	116.62	116.66
6667	NYSE	ATR	Mon, Oct 21, 2019	118.37	119.11	117.80	117.90
6666	NYSE	ATR	Fri, Oct 18, 2019	116.42	118.00	116.42	117.78
6665	NYSE	ATR	Thu, Oct 17, 2019	115.57	117.08	115.50	116.55
6664	NYSE	ATR	Wed, Oct 16, 2019	115.14	115.60	114.40	115.47
6663	NYSE	ATR	Tue, Oct 15, 2019	116.34	116.64	115.05	115.18
6662	NYSE	ATR	Mon, Oct 14, 2019	116.32	116.88	115.74	115.85
6661	NYSE	ATR	Fri, Oct 11, 2019	116.92	118.00	116.24	116.33
6660	NYSE	ATR	Thu, Oct 10, 2019	116.48	117.24	115.73	116.31
6659	NYSE	ATR	Wed, Oct 9, 2019	115.82	116.89	115.38	116.48
6658	NYSE	ATR	Tue, Oct 8, 2019	116.01	117.76	114.51	114.78
6657	NYSE	ATR	Mon, Oct 7, 2019	116.69	117.45	116.24	116.56
6656	NYSE	ATR	Fri, Oct 4, 2019	115.31	117.62	115.09	117.33
6655	NYSE	ATR	Thu, Oct 3, 2019	115.00	115.23	113.78	114.99
6654	NYSE	ATR	Wed, Oct 2, 2019	117.00	117.02	115.06	115.35
6653	NYSE	ATR	Tue, Oct 1, 2019	119.29	119.73	117.50	117.67
6652	NYSE	ATR	Mon, Sep 30, 2019	118.95	119.41	117.84	118.45
6651	NYSE	ATR	Fri, Sep 27, 2019	119.21	119.31	118.06	118.67
6650	NYSE	ATR	Thu, Sep 26, 2019	119.57	119.68	118.52	118.92
6649	NYSE	ATR	Wed, Sep 25, 2019	118.71	119.44	118.67	119.12
6648	NYSE	ATR	Tue, Sep 24, 2019	118.60	119.49	118.25	118.51
6647	NYSE	ATR	Mon, Sep 23, 2019	117.61	118.97	117.61	118.10
6646	NYSE	ATR	Fri, Sep 20, 2019	118.14	119.02	117.56	118.05
6645	NYSE	ATR	Thu, Sep 19, 2019	118.33	118.95	117.64	117.85
6644	NYSE	ATR	Wed, Sep 18, 2019	116.89	118.95	116.56	118.30
6643	NYSE	ATR	Tue, Sep 17, 2019	116.20	117.86	116.07	117.01
6642	NYSE	ATR	Mon, Sep 16, 2019	117.72	117.72	115.87	116.48
6641	NYSE	ATR	Fri, Sep 13, 2019	118.55	118.97	117.66	118.40
6640	NYSE	ATR	Thu, Sep 12, 2019	119.08	119.70	117.98	118.05
6639	NYSE	ATR	Wed, Sep 11, 2019	118.90	119.53	116.72	118.63
6638	NYSE	ATR	Tue, Sep 10, 2019	118.98	119.32	116.12	119.11
6637	NYSE	ATR	Mon, Sep 9, 2019	121.57	121.57	118.77	119.10
6636	NYSE	ATR	Fri, Sep 6, 2019	120.96	121.84	120.32	120.88
6635	NYSE	ATR	Thu, Sep 5, 2019	122.99	123.21	120.98	121.20
6634	NYSE	ATR	Wed, Sep 4, 2019	120.73	122.05	120.19	121.94
6633	NYSE	ATR	Tue, Sep 3, 2019	120.81	121.08	118.57	119.65
6632	NYSE	ATR	Fri, Aug 30, 2019	122.38	123.32	121.23	122.22
6631	NYSE	ATR	Thu, Aug 29, 2019	122.88	123.44	121.15	121.69
6630	NYSE	ATR	Wed, Aug 28, 2019	121.49	122.14	120.63	121.86
6629	NYSE	ATR	Tue, Aug 27, 2019	121.48	121.83	120.81	121.50
6628	NYSE	ATR	Mon, Aug 26, 2019	120.72	121.23	119.91	120.99
6627	NYSE	ATR	Fri, Aug 23, 2019	120.55	121.33	119.89	120.26
6626	NYSE	ATR	Thu, Aug 22, 2019	119.83	120.72	119.04	120.54
6625	NYSE	ATR	Wed, Aug 21, 2019	119.66	119.83	118.89	119.33
6624	NYSE	ATR	Tue, Aug 20, 2019	120.10	120.10	118.46	118.88
6623	NYSE	ATR	Mon, Aug 19, 2019	121.20	121.48	120.00	120.22
6622	NYSE	ATR	Fri, Aug 16, 2019	118.91	120.74	118.78	120.25
6621	NYSE	ATR	Thu, Aug 15, 2019	119.25	120.25	117.95	118.33
6620	NYSE	ATR	Wed, Aug 14, 2019	120.01	120.73	118.99	119.09
6619	NYSE	ATR	Tue, Aug 13, 2019	119.78	121.81	119.05	121.22
6618	NYSE	ATR	Mon, Aug 12, 2019	121.02	121.68	119.92	120.02
6617	NYSE	ATR	Fri, Aug 9, 2019	122.74	123.23	121.05	121.08
6616	NYSE	ATR	Thu, Aug 8, 2019	122.48	124.00	121.59	122.87
6615	NYSE	ATR	Wed, Aug 7, 2019	119.10	122.26	118.70	121.66
6614	NYSE	ATR	Tue, Aug 6, 2019	117.55	120.81	117.38	119.72
6613	NYSE	ATR	Mon, Aug 5, 2019	116.44	119.03	116.25	117.08
6612	NYSE	ATR	Fri, Aug 2, 2019	116.61	118.34	115.65	118.02
6611	NYSE	ATR	Thu, Aug 1, 2019	120.19	120.19	114.84	117.56
6610	NYSE	ATR	Wed, Jul 31, 2019	123.49	123.86	119.94	121.02
6609	NYSE	ATR	Tue, Jul 30, 2019	123.80	124.57	122.96	123.81
6608	NYSE	ATR	Mon, Jul 29, 2019	124.45	125.66	123.54	124.58
6607	NYSE	ATR	Fri, Jul 26, 2019	123.13	124.77	122.93	124.49
6606	NYSE	ATR	Thu, Jul 25, 2019	123.00	124.28	122.68	122.92
6605	NYSE	ATR	Wed, Jul 24, 2019	124.01	124.55	122.84	123.29
6604	NYSE	ATR	Tue, Jul 23, 2019	123.89	124.71	123.38	124.51
6603	NYSE	ATR	Mon, Jul 22, 2019	123.51	123.89	122.82	123.16
6602	NYSE	ATR	Fri, Jul 19, 2019	124.71	124.95	123.36	123.40
6601	NYSE	ATR	Thu, Jul 18, 2019	123.15	124.45	123.03	124.36
6600	NYSE	ATR	Wed, Jul 17, 2019	123.12	124.43	123.12	123.53
6599	NYSE	ATR	Tue, Jul 16, 2019	123.12	123.36	122.30	123.16
6598	NYSE	ATR	Mon, Jul 15, 2019	123.15	123.96	122.69	122.92
6597	NYSE	ATR	Fri, Jul 12, 2019	124.19	124.19	123.21	123.41
6596	NYSE	ATR	Thu, Jul 11, 2019	123.27	124.12	123.01	124.02
6595	NYSE	ATR	Wed, Jul 10, 2019	124.63	125.79	123.35	123.58
6594	NYSE	ATR	Tue, Jul 9, 2019	123.79	124.53	123.79	124.07
6593	NYSE	ATR	Mon, Jul 8, 2019	125.50	125.50	123.64	123.99
6592	NYSE	ATR	Fri, Jul 5, 2019	125.21	125.26	123.01	124.61
6591	NYSE	ATR	Wed, Jul 3, 2019	124.00	125.92	124.00	125.92
6590	NYSE	ATR	Tue, Jul 2, 2019	124.37	124.71	123.22	123.54
6589	NYSE	ATR	Mon, Jul 1, 2019	125.00	126.20	123.12	124.27
6588	NYSE	ATR	Fri, Jun 28, 2019	121.62	124.75	121.62	124.34
6587	NYSE	ATR	Thu, Jun 27, 2019	119.39	121.81	119.39	121.55
6586	NYSE	ATR	Wed, Jun 26, 2019	121.24	121.25	119.10	119.24
6585	NYSE	ATR	Tue, Jun 25, 2019	119.00	121.79	118.88	121.06
6584	NYSE	ATR	Mon, Jun 24, 2019	119.50	119.50	118.48	118.78
6583	NYSE	ATR	Fri, Jun 21, 2019	119.32	119.85	117.43	119.38
6582	NYSE	ATR	Thu, Jun 20, 2019	120.89	121.00	118.28	119.81
6581	NYSE	ATR	Wed, Jun 19, 2019	119.63	120.00	118.82	119.41
6580	NYSE	ATR	Tue, Jun 18, 2019	120.59	120.70	119.38	119.49
6579	NYSE	ATR	Mon, Jun 17, 2019	120.04	120.84	119.79	120.17
6578	NYSE	ATR	Fri, Jun 14, 2019	120.46	120.51	119.57	120.09
6577	NYSE	ATR	Thu, Jun 13, 2019	121.50	122.10	120.31	120.72
6576	NYSE	ATR	Wed, Jun 12, 2019	122.99	122.99	121.19	121.62
6575	NYSE	ATR	Tue, Jun 11, 2019	124.00	124.45	121.21	122.58
6574	NYSE	ATR	Mon, Jun 10, 2019	122.19	123.28	121.63	123.22
6573	NYSE	ATR	Fri, Jun 7, 2019	120.00	122.60	119.92	121.92
6572	NYSE	ATR	Thu, Jun 6, 2019	117.21	120.39	117.21	120.23
6571	NYSE	ATR	Wed, Jun 5, 2019	115.90	117.18	115.41	117.13
6570	NYSE	ATR	Tue, Jun 4, 2019	114.70	115.98	113.68	115.72
6569	NYSE	ATR	Mon, Jun 3, 2019	113.41	115.00	113.41	114.03
6568	NYSE	ATR	Fri, May 31, 2019	112.53	113.73	111.50	113.27
6567	NYSE	ATR	Thu, May 30, 2019	112.73	113.63	112.54	113.51
6566	NYSE	ATR	Wed, May 29, 2019	112.54	113.44	112.28	112.70
6565	NYSE	ATR	Tue, May 28, 2019	113.04	113.62	112.69	112.90
6564	NYSE	ATR	Fri, May 24, 2019	113.29	113.87	112.75	112.93
6563	NYSE	ATR	Thu, May 23, 2019	112.54	113.69	112.04	112.96
6562	NYSE	ATR	Wed, May 22, 2019	113.77	113.98	113.00	113.15
6561	NYSE	ATR	Tue, May 21, 2019	113.51	113.89	113.09	113.48
6560	NYSE	ATR	Mon, May 20, 2019	113.19	113.81	112.83	113.04
6559	NYSE	ATR	Fri, May 17, 2019	113.49	114.46	113.49	113.78
6558	NYSE	ATR	Thu, May 16, 2019	113.38	114.50	113.26	114.11
6557	NYSE	ATR	Wed, May 15, 2019	112.76	113.77	112.36	113.24
6556	NYSE	ATR	Tue, May 14, 2019	113.39	114.36	112.89	112.98
6555	NYSE	ATR	Mon, May 13, 2019	111.91	113.17	111.29	112.80
6554	NYSE	ATR	Fri, May 10, 2019	112.72	113.71	112.18	113.60
6553	NYSE	ATR	Thu, May 9, 2019	113.38	113.79	112.76	113.00
6552	NYSE	ATR	Wed, May 8, 2019	113.78	114.48	113.31	113.99
6551	NYSE	ATR	Tue, May 7, 2019	113.98	114.68	113.14	113.97
6550	NYSE	ATR	Mon, May 6, 2019	112.54	115.52	112.54	115.02
6549	NYSE	ATR	Fri, May 3, 2019	113.30	114.14	112.73	113.85
6548	NYSE	ATR	Thu, May 2, 2019	112.81	113.12	111.62	113.00
6547	NYSE	ATR	Wed, May 1, 2019	112.27	114.66	111.55	112.81
6546	NYSE	ATR	Tue, Apr 30, 2019	110.75	111.81	109.93	111.24
6545	NYSE	ATR	Mon, Apr 29, 2019	111.38	111.72	110.76	110.96
6544	NYSE	ATR	Fri, Apr 26, 2019	109.71	111.65	109.70	111.42
6543	NYSE	ATR	Thu, Apr 25, 2019	109.21	109.97	108.83	109.45
6542	NYSE	ATR	Wed, Apr 24, 2019	109.97	110.86	109.94	109.94
6541	NYSE	ATR	Tue, Apr 23, 2019	109.03	110.53	109.03	110.06
6540	NYSE	ATR	Mon, Apr 22, 2019	108.25	109.37	108.25	108.93
6539	NYSE	ATR	Thu, Apr 18, 2019	107.93	108.38	107.30	108.21
6538	NYSE	ATR	Wed, Apr 17, 2019	109.68	109.75	107.59	107.70
6537	NYSE	ATR	Tue, Apr 16, 2019	109.81	109.97	108.76	109.62
6536	NYSE	ATR	Mon, Apr 15, 2019	110.34	110.50	109.49	109.89
6535	NYSE	ATR	Fri, Apr 12, 2019	109.95	110.70	109.79	110.31
6534	NYSE	ATR	Thu, Apr 11, 2019	109.29	109.86	108.98	109.66
6533	NYSE	ATR	Wed, Apr 10, 2019	108.22	109.30	107.95	109.04
6532	NYSE	ATR	Tue, Apr 9, 2019	108.39	108.56	107.52	108.16
6531	NYSE	ATR	Mon, Apr 8, 2019	108.65	109.27	107.99	108.99
6530	NYSE	ATR	Fri, Apr 5, 2019	107.57	108.96	107.57	108.74
6529	NYSE	ATR	Thu, Apr 4, 2019	107.68	108.16	107.29	108.10
6528	NYSE	ATR	Wed, Apr 3, 2019	107.61	108.08	107.16	107.47
6527	NYSE	ATR	Tue, Apr 2, 2019	107.80	107.80	106.66	107.22
6526	NYSE	ATR	Mon, Apr 1, 2019	106.91	107.82	106.21	107.71
6525	NYSE	ATR	Fri, Mar 29, 2019	106.10	106.68	105.47	106.39
6524	NYSE	ATR	Thu, Mar 28, 2019	105.76	106.39	105.42	106.19
6523	NYSE	ATR	Wed, Mar 27, 2019	105.52	106.49	105.13	105.52
6522	NYSE	ATR	Tue, Mar 26, 2019	105.00	106.38	104.70	105.44
6521	NYSE	ATR	Mon, Mar 25, 2019	103.55	104.97	103.02	104.51
6520	NYSE	ATR	Fri, Mar 22, 2019	105.26	105.26	103.50	103.83
6519	NYSE	ATR	Thu, Mar 21, 2019	103.57	105.68	103.57	105.54
6518	NYSE	ATR	Wed, Mar 20, 2019	103.42	104.83	102.86	103.95
6517	NYSE	ATR	Tue, Mar 19, 2019	104.22	104.59	103.24	103.60
6516	NYSE	ATR	Mon, Mar 18, 2019	103.22	103.84	102.85	103.71
6515	NYSE	ATR	Fri, Mar 15, 2019	102.92	103.58	102.58	103.05
6514	NYSE	ATR	Thu, Mar 14, 2019	102.34	103.04	101.81	102.89
6513	NYSE	ATR	Wed, Mar 13, 2019	102.50	103.34	102.09	102.28
6512	NYSE	ATR	Tue, Mar 12, 2019	102.06	102.91	102.05	102.26
6511	NYSE	ATR	Mon, Mar 11, 2019	100.60	102.07	100.57	102.02
6510	NYSE	ATR	Fri, Mar 8, 2019	99.21	100.62	99.21	100.47
6509	NYSE	ATR	Thu, Mar 7, 2019	100.20	100.63	99.36	99.88
6508	NYSE	ATR	Wed, Mar 6, 2019	101.53	102.02	100.43	100.49
6507	NYSE	ATR	Tue, Mar 5, 2019	101.68	102.27	101.33	101.47
6506	NYSE	ATR	Mon, Mar 4, 2019	101.25	102.15	100.63	101.61
6505	NYSE	ATR	Fri, Mar 1, 2019	102.21	102.21	100.69	100.81
6504	NYSE	ATR	Thu, Feb 28, 2019	101.26	102.05	100.97	101.73
6503	NYSE	ATR	Wed, Feb 27, 2019	102.02	102.30	100.79	101.41
6502	NYSE	ATR	Tue, Feb 26, 2019	101.21	101.67	100.93	101.31
6501	NYSE	ATR	Mon, Feb 25, 2019	102.27	102.60	101.11	101.56
6500	NYSE	ATR	Fri, Feb 22, 2019	102.48	103.55	101.24	102.05
6499	NYSE	ATR	Thu, Feb 21, 2019	102.30	104.00	100.64	103.12
6498	NYSE	ATR	Wed, Feb 20, 2019	101.47	102.66	101.31	102.26
6497	NYSE	ATR	Tue, Feb 19, 2019	101.84	102.03	101.26	101.55
6496	NYSE	ATR	Fri, Feb 15, 2019	102.32	102.46	101.35	101.94
6495	NYSE	ATR	Thu, Feb 14, 2019	102.24	103.03	101.56	101.77
6494	NYSE	ATR	Wed, Feb 13, 2019	102.71	103.51	102.26	102.80
6493	NYSE	ATR	Tue, Feb 12, 2019	102.30	102.69	101.74	102.32
6492	NYSE	ATR	Mon, Feb 11, 2019	101.88	102.45	101.24	101.70
6491	NYSE	ATR	Fri, Feb 8, 2019	101.57	102.31	100.96	101.39
6490	NYSE	ATR	Thu, Feb 7, 2019	101.13	102.04	100.84	101.95
6489	NYSE	ATR	Wed, Feb 6, 2019	100.62	102.00	100.58	101.59
6488	NYSE	ATR	Tue, Feb 5, 2019	99.95	101.13	99.42	101.07
6487	NYSE	ATR	Mon, Feb 4, 2019	99.42	99.89	98.52	99.85
6486	NYSE	ATR	Fri, Feb 1, 2019	99.33	99.98	99.05	99.55
6485	NYSE	ATR	Thu, Jan 31, 2019	98.00	99.28	97.24	99.12
6484	NYSE	ATR	Wed, Jan 30, 2019	98.10	98.80	97.62	97.96
6483	NYSE	ATR	Tue, Jan 29, 2019	97.42	98.42	97.42	97.94
6482	NYSE	ATR	Mon, Jan 28, 2019	97.39	98.51	97.28	97.54
6481	NYSE	ATR	Fri, Jan 25, 2019	97.91	98.35	97.07	97.39
6480	NYSE	ATR	Thu, Jan 24, 2019	97.25	98.06	96.71	97.13
6479	NYSE	ATR	Wed, Jan 23, 2019	96.70	97.77	96.25	97.38
6478	NYSE	ATR	Tue, Jan 22, 2019	97.42	98.25	95.12	96.44
6477	NYSE	ATR	Fri, Jan 18, 2019	96.10	97.97	95.88	97.69
6476	NYSE	ATR	Thu, Jan 17, 2019	94.39	96.17	94.38	95.93
6475	NYSE	ATR	Wed, Jan 16, 2019	94.82	95.35	94.39	94.71
6474	NYSE	ATR	Tue, Jan 15, 2019	93.97	95.40	93.90	94.81
6473	NYSE	ATR	Mon, Jan 14, 2019	94.28	94.85	93.74	93.96
6472	NYSE	ATR	Fri, Jan 11, 2019	94.67	94.75	93.43	94.73
6471	NYSE	ATR	Thu, Jan 10, 2019	93.14	94.82	93.13	94.58
6470	NYSE	ATR	Wed, Jan 9, 2019	93.86	94.20	93.21	93.48
6469	NYSE	ATR	Tue, Jan 8, 2019	92.82	94.10	91.76	93.52
6468	NYSE	ATR	Mon, Jan 7, 2019	90.60	93.49	90.58	91.95
6467	NYSE	ATR	Fri, Jan 4, 2019	90.10	91.90	89.29	91.07
6466	NYSE	ATR	Thu, Jan 3, 2019	88.97	90.21	88.26	89.09
6465	NYSE	ATR	Wed, Jan 2, 2019	92.73	92.73	89.45	90.18
6464	NYSE	ATR	Mon, Dec 31, 2018	92.82	94.07	92.66	94.07
6463	NYSE	ATR	Fri, Dec 28, 2018	92.60	93.91	92.05	92.70
6462	NYSE	ATR	Thu, Dec 27, 2018	90.70	92.48	90.01	92.37
6461	NYSE	ATR	Wed, Dec 26, 2018	89.72	92.01	89.72	91.77
6460	NYSE	ATR	Mon, Dec 24, 2018	92.86	92.86	89.67	89.70
6459	NYSE	ATR	Fri, Dec 21, 2018	94.76	96.61	93.51	93.55
6458	NYSE	ATR	Thu, Dec 20, 2018	95.51	96.15	93.67	95.01
6457	NYSE	ATR	Wed, Dec 19, 2018	98.28	98.84	95.27	95.59
6456	NYSE	ATR	Tue, Dec 18, 2018	99.43	100.27	97.27	97.94
6455	NYSE	ATR	Mon, Dec 17, 2018	99.84	100.65	98.04	98.64
6454	NYSE	ATR	Fri, Dec 14, 2018	100.04	100.96	99.13	100.34
6453	NYSE	ATR	Thu, Dec 13, 2018	100.42	101.27	99.51	100.32
6452	NYSE	ATR	Wed, Dec 12, 2018	100.10	100.94	99.75	99.93
6451	NYSE	ATR	Tue, Dec 11, 2018	100.10	101.02	98.28	98.67
6450	NYSE	ATR	Mon, Dec 10, 2018	99.43	99.86	98.22	99.11
6449	NYSE	ATR	Fri, Dec 7, 2018	100.89	102.85	99.10	99.77
6448	NYSE	ATR	Thu, Dec 6, 2018	102.00	102.00	98.35	101.63
6447	NYSE	ATR	Tue, Dec 4, 2018	104.86	104.86	102.83	102.94
6446	NYSE	ATR	Mon, Dec 3, 2018	105.23	105.51	102.45	104.46
6445	NYSE	ATR	Fri, Nov 30, 2018	103.66	104.55	103.25	104.05
6444	NYSE	ATR	Thu, Nov 29, 2018	103.72	104.93	103.69	103.85
6443	NYSE	ATR	Wed, Nov 28, 2018	102.80	104.07	101.68	104.03
6442	NYSE	ATR	Tue, Nov 27, 2018	103.30	103.32	102.09	102.30
6441	NYSE	ATR	Mon, Nov 26, 2018	104.72	104.99	102.95	103.69
6440	NYSE	ATR	Fri, Nov 23, 2018	103.00	104.42	102.98	103.90
6439	NYSE	ATR	Wed, Nov 21, 2018	104.68	105.19	103.15	103.50
6438	NYSE	ATR	Tue, Nov 20, 2018	104.62	105.43	103.37	104.31
6437	NYSE	ATR	Mon, Nov 19, 2018	106.20	106.65	104.71	105.18
6436	NYSE	ATR	Fri, Nov 16, 2018	104.19	107.15	104.19	106.28
6435	NYSE	ATR	Thu, Nov 15, 2018	101.55	104.83	101.21	104.79
6434	NYSE	ATR	Wed, Nov 14, 2018	103.04	103.91	101.71	102.08
6433	NYSE	ATR	Tue, Nov 13, 2018	102.33	103.46	101.54	102.38
6432	NYSE	ATR	Mon, Nov 12, 2018	104.16	104.35	101.58	101.77
6431	NYSE	ATR	Fri, Nov 9, 2018	104.96	105.80	103.13	104.29
6430	NYSE	ATR	Thu, Nov 8, 2018	104.95	105.77	104.60	105.13
6429	NYSE	ATR	Wed, Nov 7, 2018	104.88	105.26	103.34	105.11
6428	NYSE	ATR	Tue, Nov 6, 2018	101.64	104.77	101.49	104.10
6427	NYSE	ATR	Mon, Nov 5, 2018	103.99	104.48	101.25	101.88
6426	NYSE	ATR	Fri, Nov 2, 2018	97.05	105.33	95.06	103.80
6425	NYSE	ATR	Thu, Nov 1, 2018	102.69	103.47	102.39	103.18
6424	NYSE	ATR	Wed, Oct 31, 2018	102.43	103.07	101.85	101.96
6423	NYSE	ATR	Tue, Oct 30, 2018	100.04	101.41	99.34	101.37
6422	NYSE	ATR	Mon, Oct 29, 2018	101.32	102.07	99.14	99.82
6421	NYSE	ATR	Fri, Oct 26, 2018	100.45	101.05	99.31	100.36
6420	NYSE	ATR	Thu, Oct 25, 2018	100.88	101.97	100.51	101.29
6419	NYSE	ATR	Wed, Oct 24, 2018	103.63	103.82	99.88	100.08
6418	NYSE	ATR	Tue, Oct 23, 2018	102.73	104.57	101.72	103.68
6417	NYSE	ATR	Mon, Oct 22, 2018	104.61	104.74	103.05	103.97
6416	NYSE	ATR	Fri, Oct 19, 2018	104.59	105.21	104.28	104.32
6415	NYSE	ATR	Thu, Oct 18, 2018	104.73	105.24	103.83	104.27
6414	NYSE	ATR	Wed, Oct 17, 2018	106.09	106.09	104.42	105.02
6413	NYSE	ATR	Tue, Oct 16, 2018	102.66	105.77	102.66	105.60
6412	NYSE	ATR	Mon, Oct 15, 2018	101.67	102.96	101.05	102.15
6411	NYSE	ATR	Fri, Oct 12, 2018	102.68	103.36	100.34	101.65
6410	NYSE	ATR	Thu, Oct 11, 2018	102.37	103.46	101.46	101.57
6409	NYSE	ATR	Wed, Oct 10, 2018	105.30	105.77	102.12	102.42
6408	NYSE	ATR	Tue, Oct 9, 2018	107.39	107.39	105.68	105.72
6407	NYSE	ATR	Mon, Oct 8, 2018	107.12	107.85	106.84	107.67
6406	NYSE	ATR	Fri, Oct 5, 2018	107.17	107.64	106.96	107.17
6405	NYSE	ATR	Thu, Oct 4, 2018	107.79	107.79	106.30	107.09
6404	NYSE	ATR	Wed, Oct 3, 2018	108.51	108.63	107.53	108.00
6403	NYSE	ATR	Tue, Oct 2, 2018	107.93	108.61	107.60	108.15
6402	NYSE	ATR	Mon, Oct 1, 2018	108.05	109.20	107.37	107.77
6401	NYSE	ATR	Fri, Sep 28, 2018	108.21	108.89	107.55	107.74
6400	NYSE	ATR	Thu, Sep 27, 2018	108.60	109.19	108.16	108.34
6399	NYSE	ATR	Wed, Sep 26, 2018	108.66	109.49	108.37	108.60
6398	NYSE	ATR	Tue, Sep 25, 2018	110.75	110.96	108.62	108.76
6397	NYSE	ATR	Mon, Sep 24, 2018	110.20	111.47	109.99	110.38
6396	NYSE	ATR	Fri, Sep 21, 2018	110.17	110.85	109.67	110.32
6395	NYSE	ATR	Thu, Sep 20, 2018	111.28	111.51	110.19	110.49
6394	NYSE	ATR	Wed, Sep 19, 2018	111.67	111.90	110.53	111.13
6393	NYSE	ATR	Tue, Sep 18, 2018	111.20	111.79	109.97	111.59
6392	NYSE	ATR	Mon, Sep 17, 2018	112.30	112.31	110.91	111.30
6391	NYSE	ATR	Fri, Sep 14, 2018	110.77	112.16	109.79	111.97
6390	NYSE	ATR	Thu, Sep 13, 2018	108.75	110.90	108.67	110.82
6389	NYSE	ATR	Wed, Sep 12, 2018	108.36	109.63	108.12	109.39
6388	NYSE	ATR	Tue, Sep 11, 2018	108.26	108.73	107.54	108.52
6387	NYSE	ATR	Mon, Sep 10, 2018	108.39	109.08	107.89	108.56
6386	NYSE	ATR	Fri, Sep 7, 2018	108.94	108.94	107.79	107.90
6385	NYSE	ATR	Thu, Sep 6, 2018	108.40	109.69	108.13	108.95
6384	NYSE	ATR	Wed, Sep 5, 2018	106.28	108.78	106.28	108.18
6383	NYSE	ATR	Tue, Sep 4, 2018	105.32	106.50	104.58	106.38
6382	NYSE	ATR	Fri, Aug 31, 2018	104.62	105.44	104.38	104.71
6381	NYSE	ATR	Thu, Aug 30, 2018	104.86	105.77	103.82	104.70
6380	NYSE	ATR	Wed, Aug 29, 2018	104.20	105.17	103.77	104.70
6379	NYSE	ATR	Tue, Aug 28, 2018	104.56	105.19	103.81	103.89
6378	NYSE	ATR	Mon, Aug 27, 2018	103.79	104.84	103.79	104.54
6377	NYSE	ATR	Fri, Aug 24, 2018	102.98	104.14	102.98	103.80
6376	NYSE	ATR	Thu, Aug 23, 2018	103.32	103.55	102.76	102.91
6375	NYSE	ATR	Wed, Aug 22, 2018	103.32	103.40	102.74	103.18
6374	NYSE	ATR	Tue, Aug 21, 2018	102.83	103.85	102.83	103.29
6373	NYSE	ATR	Mon, Aug 20, 2018	102.92	103.52	102.60	102.86
6372	NYSE	ATR	Fri, Aug 17, 2018	101.68	102.99	101.40	102.76
6371	NYSE	ATR	Thu, Aug 16, 2018	101.62	102.16	101.35	101.67
6370	NYSE	ATR	Wed, Aug 15, 2018	101.56	101.66	100.06	101.34
6369	NYSE	ATR	Tue, Aug 14, 2018	101.89	102.50	101.33	101.98
6368	NYSE	ATR	Mon, Aug 13, 2018	102.24	103.47	100.94	101.40
6367	NYSE	ATR	Fri, Aug 10, 2018	103.37	104.04	102.16	102.38
6366	NYSE	ATR	Thu, Aug 9, 2018	103.11	104.07	103.00	103.90
6365	NYSE	ATR	Wed, Aug 8, 2018	103.34	103.98	102.87	102.96
6364	NYSE	ATR	Tue, Aug 7, 2018	104.16	104.68	103.39	103.55
6363	NYSE	ATR	Mon, Aug 6, 2018	104.01	104.95	103.98	104.21
6362	NYSE	ATR	Fri, Aug 3, 2018	102.99	104.50	102.85	104.10
6361	NYSE	ATR	Thu, Aug 2, 2018	101.64	103.58	101.31	102.98
6360	NYSE	ATR	Wed, Aug 1, 2018	102.40	102.68	101.41	102.43
6359	NYSE	ATR	Tue, Jul 31, 2018	102.48	103.48	100.78	102.43
6358	NYSE	ATR	Mon, Jul 30, 2018	103.52	104.10	99.94	102.16
6357	NYSE	ATR	Fri, Jul 27, 2018	98.00	103.03	97.15	102.90
6356	NYSE	ATR	Thu, Jul 26, 2018	94.88	96.38	94.56	96.07
6355	NYSE	ATR	Wed, Jul 25, 2018	94.57	95.00	94.05	94.73
6354	NYSE	ATR	Tue, Jul 24, 2018	95.34	95.86	94.53	94.75
6353	NYSE	ATR	Mon, Jul 23, 2018	95.94	96.33	94.79	95.14
6352	NYSE	ATR	Fri, Jul 20, 2018	95.94	96.16	95.33	95.78
6351	NYSE	ATR	Thu, Jul 19, 2018	94.70	96.54	94.70	96.33
6350	NYSE	ATR	Wed, Jul 18, 2018	94.64	95.18	94.18	94.62
6349	NYSE	ATR	Tue, Jul 17, 2018	93.22	94.74	93.16	94.64
6348	NYSE	ATR	Mon, Jul 16, 2018	94.77	94.88	93.17	93.29
6347	NYSE	ATR	Fri, Jul 13, 2018	95.36	96.19	94.66	94.87
6346	NYSE	ATR	Thu, Jul 12, 2018	96.00	96.83	95.59	95.74
6345	NYSE	ATR	Wed, Jul 11, 2018	95.61	96.37	95.11	95.68
6344	NYSE	ATR	Tue, Jul 10, 2018	95.17	96.16	95.17	96.11
6343	NYSE	ATR	Mon, Jul 9, 2018	94.45	95.63	94.45	95.10
6342	NYSE	ATR	Fri, Jul 6, 2018	94.22	94.38	93.72	94.08
6341	NYSE	ATR	Thu, Jul 5, 2018	94.49	94.54	93.45	94.54
6340	NYSE	ATR	Tue, Jul 3, 2018	93.96	95.03	93.61	93.99
6339	NYSE	ATR	Mon, Jul 2, 2018	92.91	93.77	92.46	93.59
6338	NYSE	ATR	Fri, Jun 29, 2018	93.20	94.12	92.93	93.38
6337	NYSE	ATR	Thu, Jun 28, 2018	92.00	92.76	91.66	92.71
6336	NYSE	ATR	Wed, Jun 27, 2018	92.78	93.91	92.07	92.10
6335	NYSE	ATR	Tue, Jun 26, 2018	92.35	93.45	92.02	92.71
6334	NYSE	ATR	Mon, Jun 25, 2018	92.77	93.20	91.42	92.18
6333	NYSE	ATR	Fri, Jun 22, 2018	93.28	93.49	92.34	92.63
6332	NYSE	ATR	Thu, Jun 21, 2018	94.51	94.61	92.95	93.10
6331	NYSE	ATR	Wed, Jun 20, 2018	94.17	94.87	93.94	94.64
6330	NYSE	ATR	Tue, Jun 19, 2018	93.95	94.62	93.61	94.25
6329	NYSE	ATR	Mon, Jun 18, 2018	94.57	95.08	94.02	94.84
6328	NYSE	ATR	Fri, Jun 15, 2018	95.00	95.37	94.39	94.92
6327	NYSE	ATR	Thu, Jun 14, 2018	94.81	95.26	94.26	94.86
6326	NYSE	ATR	Wed, Jun 13, 2018	94.55	95.00	94.05	94.32
6325	NYSE	ATR	Tue, Jun 12, 2018	94.09	94.89	93.60	94.15
6324	NYSE	ATR	Mon, Jun 11, 2018	93.79	94.86	93.43	93.82
6323	NYSE	ATR	Fri, Jun 8, 2018	93.05	93.90	92.98	93.66
6322	NYSE	ATR	Thu, Jun 7, 2018	93.83	94.43	92.44	93.24
6321	NYSE	ATR	Wed, Jun 6, 2018	93.67	94.10	92.04	93.91
6320	NYSE	ATR	Tue, Jun 5, 2018	94.06	94.50	93.56	93.92
6319	NYSE	ATR	Mon, Jun 4, 2018	93.11	93.90	92.44	93.86
6318	NYSE	ATR	Fri, Jun 1, 2018	92.88	93.29	92.47	92.77
6317	NYSE	ATR	Thu, May 31, 2018	94.25	94.39	92.19	92.32
6316	NYSE	ATR	Wed, May 30, 2018	92.70	94.41	92.70	93.96
6315	NYSE	ATR	Tue, May 29, 2018	93.46	94.01	93.06	93.31
6314	NYSE	ATR	Fri, May 25, 2018	93.88	94.42	93.85	94.08
6313	NYSE	ATR	Thu, May 24, 2018	94.12	94.48	93.58	94.03
6312	NYSE	ATR	Wed, May 23, 2018	93.63	94.27	93.36	94.09
6311	NYSE	ATR	Tue, May 22, 2018	94.28	94.95	93.67	93.96
6310	NYSE	ATR	Mon, May 21, 2018	94.02	94.41	93.84	94.01
6309	NYSE	ATR	Fri, May 18, 2018	92.56	94.28	92.38	93.56
6308	NYSE	ATR	Thu, May 17, 2018	93.67	93.92	93.05	93.29
6307	NYSE	ATR	Wed, May 16, 2018	92.32	93.77	91.92	93.54
6306	NYSE	ATR	Tue, May 15, 2018	93.17	93.17	91.59	92.10
6305	NYSE	ATR	Mon, May 14, 2018	94.19	94.71	92.29	93.37
6304	NYSE	ATR	Fri, May 11, 2018	93.75	94.32	93.15	94.29
6303	NYSE	ATR	Thu, May 10, 2018	93.10	93.94	93.05	93.79
6302	NYSE	ATR	Wed, May 9, 2018	92.00	93.06	91.37	92.96
6301	NYSE	ATR	Tue, May 8, 2018	92.77	92.79	91.55	91.76
6300	NYSE	ATR	Mon, May 7, 2018	92.37	93.29	92.30	92.48
6299	NYSE	ATR	Fri, May 4, 2018	90.84	92.77	90.84	92.26
6298	NYSE	ATR	Thu, May 3, 2018	92.25	92.83	90.98	91.12
6297	NYSE	ATR	Wed, May 2, 2018	94.00	94.00	92.47	92.56
6296	NYSE	ATR	Tue, May 1, 2018	93.45	93.87	92.73	93.54
6295	NYSE	ATR	Mon, Apr 30, 2018	93.73	93.99	93.05	93.50
6294	NYSE	ATR	Fri, Apr 27, 2018	93.75	94.74	91.88	93.46
6293	NYSE	ATR	Thu, Apr 26, 2018	93.18	93.70	92.60	93.28
6292	NYSE	ATR	Wed, Apr 25, 2018	93.02	93.95	92.37	93.15
6291	NYSE	ATR	Tue, Apr 24, 2018	94.60	94.70	92.77	93.18
6290	NYSE	ATR	Mon, Apr 23, 2018	94.71	95.43	94.10	94.35
6289	NYSE	ATR	Fri, Apr 20, 2018	95.11	95.14	94.12	94.44
6288	NYSE	ATR	Thu, Apr 19, 2018	95.05	95.88	94.54	94.80
6287	NYSE	ATR	Wed, Apr 18, 2018	96.15	96.20	95.18	95.61
6286	NYSE	ATR	Tue, Apr 17, 2018	94.28	96.39	93.79	96.13
6285	NYSE	ATR	Mon, Apr 16, 2018	93.03	94.66	92.96	94.31
6284	NYSE	ATR	Fri, Apr 13, 2018	93.20	93.33	92.46	92.75
6283	NYSE	ATR	Thu, Apr 12, 2018	92.76	93.25	92.48	92.70
6282	NYSE	ATR	Wed, Apr 11, 2018	91.97	92.64	91.75	92.25
6281	NYSE	ATR	Tue, Apr 10, 2018	90.75	93.10	90.10	92.72
6280	NYSE	ATR	Mon, Apr 9, 2018	89.15	90.34	88.60	89.90
6279	NYSE	ATR	Fri, Apr 6, 2018	89.69	90.36	88.23	88.50
6278	NYSE	ATR	Thu, Apr 5, 2018	90.30	90.85	89.28	90.40
6277	NYSE	ATR	Wed, Apr 4, 2018	88.92	89.95	86.85	89.71
6276	NYSE	ATR	Tue, Apr 3, 2018	88.43	90.17	87.69	89.56
6275	NYSE	ATR	Mon, Apr 2, 2018	89.37	89.74	87.17	87.93
6274	NYSE	ATR	Thu, Mar 29, 2018	88.88	90.34	88.36	89.83
6273	NYSE	ATR	Wed, Mar 28, 2018	88.08	88.90	87.82	88.36
6272	NYSE	ATR	Tue, Mar 27, 2018	88.52	89.13	87.62	88.08
6271	NYSE	ATR	Mon, Mar 26, 2018	87.66	88.55	87.07	88.21
6270	NYSE	ATR	Fri, Mar 23, 2018	87.94	88.57	86.69	86.77
6269	NYSE	ATR	Thu, Mar 22, 2018	89.22	89.91	87.93	87.96
6268	NYSE	ATR	Wed, Mar 21, 2018	89.71	90.34	89.39	89.59
6267	NYSE	ATR	Tue, Mar 20, 2018	90.02	90.49	89.67	89.78
6266	NYSE	ATR	Mon, Mar 19, 2018	90.06	90.36	89.45	89.96
6265	NYSE	ATR	Fri, Mar 16, 2018	90.35	91.13	89.76	90.15
6264	NYSE	ATR	Thu, Mar 15, 2018	90.14	90.57	89.80	90.28
6263	NYSE	ATR	Wed, Mar 14, 2018	90.96	91.27	89.43	90.07
6262	NYSE	ATR	Tue, Mar 13, 2018	91.27	92.10	90.27	90.50
6261	NYSE	ATR	Mon, Mar 12, 2018	90.70	90.99	90.40	90.78
6260	NYSE	ATR	Fri, Mar 9, 2018	89.94	90.95	89.56	90.87
6259	NYSE	ATR	Thu, Mar 8, 2018	90.40	90.83	89.45	89.95
6258	NYSE	ATR	Wed, Mar 7, 2018	89.98	91.14	89.71	90.14
6257	NYSE	ATR	Tue, Mar 6, 2018	90.37	91.05	89.28	90.77
6256	NYSE	ATR	Mon, Mar 5, 2018	89.31	90.70	89.31	90.40
6255	NYSE	ATR	Fri, Mar 2, 2018	88.74	89.89	88.30	89.68
6254	NYSE	ATR	Thu, Mar 1, 2018	89.24	90.49	88.31	89.00
6253	NYSE	ATR	Wed, Feb 28, 2018	89.73	90.41	89.21	89.42
6252	NYSE	ATR	Tue, Feb 27, 2018	90.73	90.73	89.44	89.50
6251	NYSE	ATR	Mon, Feb 26, 2018	91.28	91.48	90.39	90.78
6250	NYSE	ATR	Fri, Feb 23, 2018	90.74	91.07	89.93	90.99
6249	NYSE	ATR	Thu, Feb 22, 2018	90.44	91.46	90.31	90.61
6248	NYSE	ATR	Wed, Feb 21, 2018	91.34	92.28	90.11	90.16
6247	NYSE	ATR	Tue, Feb 20, 2018	91.24	92.19	90.72	91.06
6246	NYSE	ATR	Fri, Feb 16, 2018	91.04	92.14	90.49	91.83
6245	NYSE	ATR	Thu, Feb 15, 2018	90.18	91.97	90.18	91.17
6244	NYSE	ATR	Wed, Feb 14, 2018	89.58	90.87	88.74	90.66
6243	NYSE	ATR	Tue, Feb 13, 2018	86.75	92.32	86.30	89.72
6242	NYSE	ATR	Mon, Feb 12, 2018	82.56	83.45	81.59	82.60
6241	NYSE	ATR	Fri, Feb 9, 2018	82.09	82.59	79.97	82.16
6240	NYSE	ATR	Thu, Feb 8, 2018	83.86	84.82	81.36	81.38
6239	NYSE	ATR	Wed, Feb 7, 2018	83.81	84.91	83.73	83.85
6238	NYSE	ATR	Tue, Feb 6, 2018	82.38	83.89	81.41	83.79
6237	NYSE	ATR	Mon, Feb 5, 2018	85.10	86.00	83.38	83.38
6236	NYSE	ATR	Fri, Feb 2, 2018	86.53	86.91	85.54	85.80
6235	NYSE	ATR	Thu, Feb 1, 2018	87.24	87.63	85.81	86.84
6234	NYSE	ATR	Wed, Jan 31, 2018	88.09	88.10	86.76	87.42
6233	NYSE	ATR	Tue, Jan 30, 2018	87.45	87.96	87.05	87.69
6232	NYSE	ATR	Mon, Jan 29, 2018	88.73	89.23	87.54	87.41
6231	NYSE	ATR	Fri, Jan 26, 2018	89.48	89.50	88.46	89.14
6230	NYSE	ATR	Thu, Jan 25, 2018	88.40	89.43	88.13	89.43
6229	NYSE	ATR	Wed, Jan 24, 2018	87.81	88.60	86.35	88.20
6228	NYSE	ATR	Tue, Jan 23, 2018	87.44	87.75	86.91	87.60
6227	NYSE	ATR	Mon, Jan 22, 2018	88.61	88.61	86.60	87.46
6226	NYSE	ATR	Fri, Jan 19, 2018	87.30	88.70	87.30	88.61
6225	NYSE	ATR	Thu, Jan 18, 2018	86.85	87.32	86.35	87.24
6224	NYSE	ATR	Wed, Jan 17, 2018	86.77	87.28	86.51	86.84
6223	NYSE	ATR	Tue, Jan 16, 2018	86.36	87.21	86.01	86.24
6222	NYSE	ATR	Fri, Jan 12, 2018	86.37	86.94	85.88	86.56
6221	NYSE	ATR	Thu, Jan 11, 2018	85.44	86.49	85.44	86.25
6220	NYSE	ATR	Wed, Jan 10, 2018	86.10	86.10	85.16	85.67
6219	NYSE	ATR	Tue, Jan 9, 2018	87.28	87.76	86.36	86.39
6218	NYSE	ATR	Mon, Jan 8, 2018	86.86	87.51	86.57	87.20
6217	NYSE	ATR	Fri, Jan 5, 2018	86.29	87.45	86.19	86.91
6216	NYSE	ATR	Thu, Jan 4, 2018	87.21	87.93	85.80	86.01
6215	NYSE	ATR	Wed, Jan 3, 2018	87.26	87.61	86.82	87.19
6214	NYSE	ATR	Tue, Jan 2, 2018	86.44	87.32	86.08	87.01
6213	NYSE	ATR	Fri, Dec 29, 2017	86.88	87.00	86.24	86.28
6212	NYSE	ATR	Thu, Dec 28, 2017	85.85	86.87	85.66	86.75
6211	NYSE	ATR	Wed, Dec 27, 2017	85.42	85.82	85.06	85.62
6210	NYSE	ATR	Tue, Dec 26, 2017	85.79	86.45	85.22	85.39
6209	NYSE	ATR	Fri, Dec 22, 2017	85.68	86.36	85.43	85.90
6208	NYSE	ATR	Thu, Dec 21, 2017	86.40	86.79	85.72	85.76
6207	NYSE	ATR	Wed, Dec 20, 2017	86.84	87.13	86.29	86.33
6206	NYSE	ATR	Tue, Dec 19, 2017	86.30	87.65	86.30	86.58
6205	NYSE	ATR	Mon, Dec 18, 2017	87.25	87.89	86.48	86.57
6204	NYSE	ATR	Fri, Dec 15, 2017	86.59	87.51	86.59	86.98
6203	NYSE	ATR	Thu, Dec 14, 2017	87.08	87.21	86.32	86.37
6202	NYSE	ATR	Wed, Dec 13, 2017	86.05	87.19	85.76	86.69
6201	NYSE	ATR	Tue, Dec 12, 2017	87.30	87.54	85.70	86.43
6200	NYSE	ATR	Mon, Dec 11, 2017	87.87	87.87	86.86	87.28
6199	NYSE	ATR	Fri, Dec 8, 2017	88.27	88.50	87.56	87.90
6198	NYSE	ATR	Thu, Dec 7, 2017	88.45	88.72	87.79	88.38
6197	NYSE	ATR	Wed, Dec 6, 2017	88.94	88.94	88.12	88.17
6196	NYSE	ATR	Tue, Dec 5, 2017	88.33	89.16	87.89	89.00
6195	NYSE	ATR	Mon, Dec 4, 2017	87.79	88.70	87.32	88.06
6194	NYSE	ATR	Fri, Dec 1, 2017	88.33	88.99	86.44	87.60
6193	NYSE	ATR	Thu, Nov 30, 2017	87.61	88.90	87.08	88.41
6192	NYSE	ATR	Wed, Nov 29, 2017	87.11	87.74	87.08	87.56
6191	NYSE	ATR	Tue, Nov 28, 2017	87.28	87.47	86.43	86.91
6190	NYSE	ATR	Mon, Nov 27, 2017	86.37	87.00	86.37	86.74
6189	NYSE	ATR	Fri, Nov 24, 2017	85.49	86.34	85.10	86.25
6188	NYSE	ATR	Wed, Nov 22, 2017	86.61	86.62	85.79	85.85
6187	NYSE	ATR	Tue, Nov 21, 2017	85.92	86.82	85.32	86.54
6186	NYSE	ATR	Mon, Nov 20, 2017	85.61	86.43	85.32	85.47
6185	NYSE	ATR	Fri, Nov 17, 2017	86.03	86.24	85.48	85.65
6184	NYSE	ATR	Thu, Nov 16, 2017	85.74	86.50	85.60	86.11
6183	NYSE	ATR	Wed, Nov 15, 2017	85.54	85.98	85.08	85.48
6182	NYSE	ATR	Tue, Nov 14, 2017	85.38	85.89	85.16	85.61
6181	NYSE	ATR	Mon, Nov 13, 2017	84.62	85.76	84.62	85.59
6180	NYSE	ATR	Fri, Nov 10, 2017	84.35	85.11	84.22	84.91
6179	NYSE	ATR	Thu, Nov 9, 2017	85.20	85.42	84.32	84.76
6178	NYSE	ATR	Wed, Nov 8, 2017	85.68	86.60	85.64	85.73
6177	NYSE	ATR	Tue, Nov 7, 2017	85.85	86.11	85.39	85.72
6176	NYSE	ATR	Mon, Nov 6, 2017	87.02	87.08	85.68	85.85
6175	NYSE	ATR	Fri, Nov 3, 2017	86.60	87.18	86.60	86.94
6174	NYSE	ATR	Thu, Nov 2, 2017	87.09	87.37	86.32	86.60
6173	NYSE	ATR	Wed, Nov 1, 2017	87.83	88.12	87.21	87.41
6172	NYSE	ATR	Tue, Oct 31, 2017	86.25	87.30	86.12	87.07
6171	NYSE	ATR	Mon, Oct 30, 2017	87.46	87.59	86.25	86.14
6170	NYSE	ATR	Fri, Oct 27, 2017	89.40	89.40	85.89	87.93
6169	NYSE	ATR	Thu, Oct 26, 2017	88.81	89.24	88.60	88.94
6168	NYSE	ATR	Wed, Oct 25, 2017	89.07	89.47	87.69	88.49
6167	NYSE	ATR	Tue, Oct 24, 2017	89.06	89.63	88.83	89.12
6166	NYSE	ATR	Mon, Oct 23, 2017	89.16	89.68	88.92	89.03
6165	NYSE	ATR	Fri, Oct 20, 2017	89.23	89.31	88.70	89.20
6164	NYSE	ATR	Thu, Oct 19, 2017	88.51	88.83	88.35	88.64
6163	NYSE	ATR	Wed, Oct 18, 2017	88.73	89.37	88.32	88.60
6162	NYSE	ATR	Tue, Oct 17, 2017	89.30	89.30	88.71	88.98
6161	NYSE	ATR	Mon, Oct 16, 2017	88.92	88.94	87.97	88.94
6160	NYSE	ATR	Fri, Oct 13, 2017	88.69	89.37	88.69	88.84
6159	NYSE	ATR	Thu, Oct 12, 2017	88.50	88.71	88.22	88.49
6158	NYSE	ATR	Wed, Oct 11, 2017	88.48	88.80	88.19	88.36
6157	NYSE	ATR	Tue, Oct 10, 2017	88.60	88.87	88.22	88.47
6156	NYSE	ATR	Mon, Oct 9, 2017	88.68	88.79	88.33	88.46
6155	NYSE	ATR	Fri, Oct 6, 2017	88.04	88.63	87.90	88.58
6154	NYSE	ATR	Thu, Oct 5, 2017	88.51	88.73	87.62	88.14
6153	NYSE	ATR	Wed, Oct 4, 2017	88.26	88.85	87.92	88.14
6152	NYSE	ATR	Tue, Oct 3, 2017	87.90	88.44	87.90	88.43
6151	NYSE	ATR	Mon, Oct 2, 2017	86.81	87.97	86.54	87.88
6150	NYSE	ATR	Fri, Sep 29, 2017	87.02	87.13	86.30	86.31
6149	NYSE	ATR	Thu, Sep 28, 2017	86.36	87.51	86.09	87.08
6148	NYSE	ATR	Wed, Sep 27, 2017	86.80	86.93	86.21	86.54
6147	NYSE	ATR	Tue, Sep 26, 2017	87.10	87.32	86.45	86.75
6146	NYSE	ATR	Mon, Sep 25, 2017	85.75	86.89	85.35	86.76
6145	NYSE	ATR	Fri, Sep 22, 2017	86.20	86.27	85.45	85.72
6144	NYSE	ATR	Thu, Sep 21, 2017	86.08	86.76	85.87	86.15
6143	NYSE	ATR	Wed, Sep 20, 2017	85.66	86.24	85.64	86.12
6142	NYSE	ATR	Tue, Sep 19, 2017	85.43	85.76	84.95	85.56
6141	NYSE	ATR	Mon, Sep 18, 2017	84.97	85.67	84.74	85.44
6140	NYSE	ATR	Fri, Sep 15, 2017	84.74	84.95	84.48	84.71
6139	NYSE	ATR	Thu, Sep 14, 2017	84.51	85.10	84.16	84.87
6138	NYSE	ATR	Wed, Sep 13, 2017	84.61	85.04	84.37	84.50
6137	NYSE	ATR	Tue, Sep 12, 2017	84.93	85.44	84.71	85.20
6136	NYSE	ATR	Mon, Sep 11, 2017	84.32	85.17	84.00	85.12
6135	NYSE	ATR	Fri, Sep 8, 2017	83.50	84.18	82.77	83.82
6134	NYSE	ATR	Thu, Sep 7, 2017	82.96	83.74	82.32	83.61
6133	NYSE	ATR	Wed, Sep 6, 2017	83.33	83.33	82.49	82.85
6132	NYSE	ATR	Tue, Sep 5, 2017	83.72	84.17	83.18	83.25
6131	NYSE	ATR	Fri, Sep 1, 2017	83.80	84.00	83.42	83.88
6130	NYSE	ATR	Thu, Aug 31, 2017	83.18	83.66	82.72	83.61
6129	NYSE	ATR	Wed, Aug 30, 2017	82.14	83.18	81.90	82.97
6128	NYSE	ATR	Tue, Aug 29, 2017	81.90	82.10	81.57	82.00
6127	NYSE	ATR	Mon, Aug 28, 2017	82.65	82.78	81.49	81.86
6126	NYSE	ATR	Fri, Aug 25, 2017	81.50	82.73	81.50	82.39
6125	NYSE	ATR	Thu, Aug 24, 2017	81.73	82.06	80.95	81.08
6124	NYSE	ATR	Wed, Aug 23, 2017	81.75	82.53	81.49	81.61
6123	NYSE	ATR	Tue, Aug 22, 2017	81.98	82.29	81.73	82.12
6122	NYSE	ATR	Mon, Aug 21, 2017	82.06	82.48	81.34	81.49
6121	NYSE	ATR	Fri, Aug 18, 2017	82.01	82.30	81.64	82.15
6120	NYSE	ATR	Thu, Aug 17, 2017	83.27	83.52	82.12	82.13
6119	NYSE	ATR	Wed, Aug 16, 2017	82.86	83.83	82.70	83.55
6118	NYSE	ATR	Tue, Aug 15, 2017	82.74	83.00	82.55	82.75
6117	NYSE	ATR	Mon, Aug 14, 2017	82.63	83.00	82.51	82.91
6116	NYSE	ATR	Fri, Aug 11, 2017	82.35	82.35	81.41	82.14
6115	NYSE	ATR	Thu, Aug 10, 2017	82.23	82.74	81.48	81.51
6114	NYSE	ATR	Wed, Aug 9, 2017	82.50	82.80	82.24	82.48
6113	NYSE	ATR	Tue, Aug 8, 2017	82.63	82.93	82.40	82.74
6112	NYSE	ATR	Mon, Aug 7, 2017	82.55	82.95	82.39	82.74
6111	NYSE	ATR	Fri, Aug 4, 2017	82.50	82.78	82.17	82.36
6110	NYSE	ATR	Thu, Aug 3, 2017	82.30	82.42	81.82	82.25
6109	NYSE	ATR	Wed, Aug 2, 2017	82.54	82.75	81.23	82.25
6108	NYSE	ATR	Tue, Aug 1, 2017	81.00	82.79	80.98	82.51
6107	NYSE	ATR	Mon, Jul 31, 2017	82.24	83.50	80.69	80.93
6106	NYSE	ATR	Fri, Jul 28, 2017	83.40	83.70	80.83	82.31
6105	NYSE	ATR	Thu, Jul 27, 2017	88.50	88.50	87.26	88.00
6104	NYSE	ATR	Wed, Jul 26, 2017	88.78	88.97	87.99	88.06
6103	NYSE	ATR	Tue, Jul 25, 2017	89.96	89.96	88.52	88.69
6102	NYSE	ATR	Mon, Jul 24, 2017	88.94	89.59	88.59	89.46
6101	NYSE	ATR	Fri, Jul 21, 2017	89.99	89.99	89.00	89.51
6100	NYSE	ATR	Thu, Jul 20, 2017	90.27	90.48	89.53	89.70
6099	NYSE	ATR	Wed, Jul 19, 2017	90.32	90.79	89.68	90.09
6098	NYSE	ATR	Tue, Jul 18, 2017	89.40	90.41	89.08	89.74
6097	NYSE	ATR	Mon, Jul 17, 2017	89.50	89.97	89.23	89.79
6096	NYSE	ATR	Fri, Jul 14, 2017	89.12	89.97	88.92	89.43
6095	NYSE	ATR	Thu, Jul 13, 2017	89.07	89.27	87.79	88.63
6094	NYSE	ATR	Wed, Jul 12, 2017	88.86	89.32	88.43	88.98
6093	NYSE	ATR	Tue, Jul 11, 2017	88.19	88.58	87.75	88.17
6092	NYSE	ATR	Mon, Jul 10, 2017	87.95	89.07	87.48	88.30
6091	NYSE	ATR	Fri, Jul 7, 2017	87.69	88.55	87.14	88.09
6090	NYSE	ATR	Thu, Jul 6, 2017	86.83	87.74	86.69	87.31
6089	NYSE	ATR	Wed, Jul 5, 2017	86.95	87.50	86.44	87.29
6088	NYSE	ATR	Mon, Jul 3, 2017	87.21	87.67	86.89	87.08
6087	NYSE	ATR	Fri, Jun 30, 2017	86.93	87.33	86.77	86.86
6086	NYSE	ATR	Thu, Jun 29, 2017	86.87	87.13	85.78	86.49
6085	NYSE	ATR	Wed, Jun 28, 2017	86.96	87.37	86.27	86.93
6084	NYSE	ATR	Tue, Jun 27, 2017	87.00	87.51	86.34	86.37
6083	NYSE	ATR	Mon, Jun 26, 2017	86.97	87.59	86.61	87.14
6082	NYSE	ATR	Fri, Jun 23, 2017	86.83	87.68	86.33	86.80
6081	NYSE	ATR	Thu, Jun 22, 2017	86.96	87.36	86.41	86.82
6080	NYSE	ATR	Wed, Jun 21, 2017	86.92	87.94	86.55	87.00
6079	NYSE	ATR	Tue, Jun 20, 2017	86.95	87.18	86.65	86.89
6078	NYSE	ATR	Mon, Jun 19, 2017	86.32	86.87	85.93	86.75
6077	NYSE	ATR	Fri, Jun 16, 2017	86.00	86.36	85.45	85.95
6076	NYSE	ATR	Thu, Jun 15, 2017	85.52	86.29	84.90	86.23
6075	NYSE	ATR	Wed, Jun 14, 2017	86.04	86.77	86.04	86.25
6074	NYSE	ATR	Tue, Jun 13, 2017	85.86	86.18	85.48	86.18
6073	NYSE	ATR	Mon, Jun 12, 2017	85.24	85.98	84.87	85.44
6072	NYSE	ATR	Fri, Jun 9, 2017	85.30	85.80	85.18	85.65
6071	NYSE	ATR	Thu, Jun 8, 2017	85.78	85.99	84.86	85.25
6070	NYSE	ATR	Wed, Jun 7, 2017	85.11	85.92	85.06	85.69
6069	NYSE	ATR	Tue, Jun 6, 2017	85.83	85.83	85.06	85.48
6068	NYSE	ATR	Mon, Jun 5, 2017	86.10	87.09	85.78	85.85
6067	NYSE	ATR	Fri, Jun 2, 2017	86.40	86.73	85.73	86.33
6066	NYSE	ATR	Thu, Jun 1, 2017	85.25	86.31	85.01	86.26
6065	NYSE	ATR	Wed, May 31, 2017	85.18	85.18	84.42	85.01
6064	NYSE	ATR	Tue, May 30, 2017	84.13	84.64	83.80	84.54
6063	NYSE	ATR	Fri, May 26, 2017	84.15	84.63	84.06	84.37
6062	NYSE	ATR	Thu, May 25, 2017	83.62	84.28	83.26	84.15
6061	NYSE	ATR	Wed, May 24, 2017	83.19	83.52	82.80	83.39
6060	NYSE	ATR	Tue, May 23, 2017	83.00	83.66	82.97	83.19
6059	NYSE	ATR	Mon, May 22, 2017	82.25	82.98	82.05	82.84
6058	NYSE	ATR	Fri, May 19, 2017	82.19	82.51	81.82	82.36
6057	NYSE	ATR	Thu, May 18, 2017	82.25	82.40	81.12	82.14
6056	NYSE	ATR	Wed, May 17, 2017	82.05	82.76	81.85	82.28
6055	NYSE	ATR	Tue, May 16, 2017	82.58	82.80	82.23	82.79
6054	NYSE	ATR	Mon, May 15, 2017	82.43	82.98	82.19	82.63
6053	NYSE	ATR	Fri, May 12, 2017	82.45	82.82	82.24	82.43
6052	NYSE	ATR	Thu, May 11, 2017	82.49	82.92	81.82	82.53
6051	NYSE	ATR	Wed, May 10, 2017	82.25	83.04	82.25	82.87
6050	NYSE	ATR	Tue, May 9, 2017	82.61	82.94	82.11	82.48
6049	NYSE	ATR	Mon, May 8, 2017	82.08	82.61	81.72	82.51
6048	NYSE	ATR	Fri, May 5, 2017	81.40	82.17	81.32	81.91
6047	NYSE	ATR	Thu, May 4, 2017	80.50	81.72	80.50	81.39
6046	NYSE	ATR	Wed, May 3, 2017	79.89	80.66	79.50	80.45
6045	NYSE	ATR	Tue, May 2, 2017	79.35	80.68	78.89	80.20
6044	NYSE	ATR	Mon, May 1, 2017	80.08	80.60	79.21	79.73
6043	NYSE	ATR	Fri, Apr 28, 2017	80.00	80.53	78.76	80.30
6042	NYSE	ATR	Thu, Apr 27, 2017	79.20	79.60	78.43	78.79
6041	NYSE	ATR	Wed, Apr 26, 2017	78.92	79.50	78.69	79.34
6040	NYSE	ATR	Tue, Apr 25, 2017	78.35	79.17	77.62	78.73
6039	NYSE	ATR	Mon, Apr 24, 2017	78.97	78.97	77.72	78.30
6038	NYSE	ATR	Fri, Apr 21, 2017	78.18	78.64	77.10	77.99
6037	NYSE	ATR	Thu, Apr 20, 2017	76.95	78.32	76.95	77.82
6036	NYSE	ATR	Wed, Apr 19, 2017	77.87	77.93	77.51	77.55
6035	NYSE	ATR	Tue, Apr 18, 2017	77.04	77.68	76.94	77.57
6034	NYSE	ATR	Mon, Apr 17, 2017	76.03	77.30	75.88	77.27
6033	NYSE	ATR	Thu, Apr 13, 2017	76.05	76.59	75.76	75.80
6032	NYSE	ATR	Wed, Apr 12, 2017	76.89	76.92	76.04	76.23
6031	NYSE	ATR	Tue, Apr 11, 2017	76.60	76.97	76.42	76.92
6030	NYSE	ATR	Mon, Apr 10, 2017	75.94	76.95	75.92	76.89
6029	NYSE	ATR	Fri, Apr 7, 2017	76.49	76.79	76.02	76.16
6028	NYSE	ATR	Thu, Apr 6, 2017	75.94	76.54	75.49	76.53
6027	NYSE	ATR	Wed, Apr 5, 2017	77.04	77.04	76.02	76.08
6026	NYSE	ATR	Tue, Apr 4, 2017	76.50	76.90	75.95	76.74
6025	NYSE	ATR	Mon, Apr 3, 2017	76.94	77.46	76.21	76.45
6024	NYSE	ATR	Fri, Mar 31, 2017	76.90	77.28	76.42	76.99
6023	NYSE	ATR	Thu, Mar 30, 2017	76.99	77.38	76.56	76.86
6022	NYSE	ATR	Wed, Mar 29, 2017	77.11	77.11	76.49	77.04
6021	NYSE	ATR	Tue, Mar 28, 2017	76.41	77.28	76.33	77.07
6020	NYSE	ATR	Mon, Mar 27, 2017	75.81	76.76	75.81	76.62
6019	NYSE	ATR	Fri, Mar 24, 2017	77.19	77.65	76.33	76.62
6018	NYSE	ATR	Thu, Mar 23, 2017	76.83	77.74	76.32	77.16
6017	NYSE	ATR	Wed, Mar 22, 2017	76.66	77.08	76.51	76.85
6016	NYSE	ATR	Tue, Mar 21, 2017	77.72	77.83	76.63	76.77
6015	NYSE	ATR	Mon, Mar 20, 2017	77.17	77.87	76.75	77.84
6014	NYSE	ATR	Fri, Mar 17, 2017	76.90	77.24	76.59	77.08
6013	NYSE	ATR	Thu, Mar 16, 2017	77.30	77.53	76.69	76.98
6012	NYSE	ATR	Wed, Mar 15, 2017	76.92	77.69	76.84	77.24
6011	NYSE	ATR	Tue, Mar 14, 2017	75.63	77.02	75.35	76.53
6010	NYSE	ATR	Mon, Mar 13, 2017	76.80	77.00	76.16	76.75
6009	NYSE	ATR	Fri, Mar 10, 2017	76.12	77.00	75.80	76.79
6008	NYSE	ATR	Thu, Mar 9, 2017	75.88	76.48	75.59	75.85
6007	NYSE	ATR	Wed, Mar 8, 2017	75.28	76.06	75.28	75.94
6006	NYSE	ATR	Tue, Mar 7, 2017	75.54	75.94	75.18	75.47
6005	NYSE	ATR	Mon, Mar 6, 2017	75.47	76.09	75.47	75.65
6004	NYSE	ATR	Fri, Mar 3, 2017	75.53	76.24	75.53	76.04
6003	NYSE	ATR	Thu, Mar 2, 2017	75.69	76.07	75.46	75.81
6002	NYSE	ATR	Wed, Mar 1, 2017	75.21	76.17	74.92	76.06
6001	NYSE	ATR	Tue, Feb 28, 2017	74.27	74.65	73.95	74.51
6000	NYSE	ATR	Mon, Feb 27, 2017	74.10	75.02	74.10	74.48
5999	NYSE	ATR	Fri, Feb 24, 2017	73.78	74.49	73.64	74.36
5998	NYSE	ATR	Thu, Feb 23, 2017	74.47	74.56	74.04	74.12
5997	NYSE	ATR	Wed, Feb 22, 2017	74.34	74.81	73.94	74.26
5996	NYSE	ATR	Tue, Feb 21, 2017	73.91	74.66	73.86	74.59
5995	NYSE	ATR	Fri, Feb 17, 2017	74.42	74.55	73.48	73.90
5994	NYSE	ATR	Thu, Feb 16, 2017	73.40	74.23	73.40	74.20
5993	NYSE	ATR	Wed, Feb 15, 2017	73.83	73.92	72.86	73.20
5992	NYSE	ATR	Tue, Feb 14, 2017	74.40	74.40	73.72	73.83
5991	NYSE	ATR	Mon, Feb 13, 2017	75.22	75.44	74.36	74.43
5990	NYSE	ATR	Fri, Feb 10, 2017	74.21	76.20	74.21	74.79
5989	NYSE	ATR	Thu, Feb 9, 2017	73.37	73.94	73.16	73.57
5988	NYSE	ATR	Wed, Feb 8, 2017	72.62	73.70	72.44	73.55
5987	NYSE	ATR	Tue, Feb 7, 2017	73.34	73.47	72.65	72.73
5986	NYSE	ATR	Mon, Feb 6, 2017	73.53	74.02	73.12	73.35
5985	NYSE	ATR	Fri, Feb 3, 2017	73.77	74.13	73.50	73.78
5984	NYSE	ATR	Thu, Feb 2, 2017	73.80	73.80	73.01	73.33
5983	NYSE	ATR	Wed, Feb 1, 2017	73.29	74.05	73.05	73.94
5982	NYSE	ATR	Tue, Jan 31, 2017	72.87	73.31	72.29	72.97
5981	NYSE	ATR	Mon, Jan 30, 2017	73.07	73.44	72.10	72.74
5980	NYSE	ATR	Fri, Jan 27, 2017	73.40	73.49	72.91	73.44
5979	NYSE	ATR	Thu, Jan 26, 2017	73.39	73.68	72.46	73.32
5978	NYSE	ATR	Wed, Jan 25, 2017	73.36	73.94	73.14	73.43
5977	NYSE	ATR	Tue, Jan 24, 2017	72.79	73.85	72.79	73.54
5976	NYSE	ATR	Mon, Jan 23, 2017	71.88	72.53	71.44	72.45
5975	NYSE	ATR	Fri, Jan 20, 2017	72.37	72.51	71.55	71.64
5974	NYSE	ATR	Thu, Jan 19, 2017	73.64	73.70	72.46	72.73
5973	NYSE	ATR	Wed, Jan 18, 2017	73.42	73.80	73.02	73.48
5972	NYSE	ATR	Tue, Jan 17, 2017	72.88	73.83	72.86	73.34
5971	NYSE	ATR	Fri, Jan 13, 2017	73.31	73.82	73.03	73.50
5970	NYSE	ATR	Thu, Jan 12, 2017	73.15	73.76	72.36	73.33
5969	NYSE	ATR	Wed, Jan 11, 2017	73.03	73.36	72.78	73.04
5968	NYSE	ATR	Tue, Jan 10, 2017	73.33	73.59	72.80	72.82
5967	NYSE	ATR	Mon, Jan 9, 2017	73.50	74.41	73.08	73.68
5966	NYSE	ATR	Fri, Jan 6, 2017	73.53	73.97	73.07	73.50
5965	NYSE	ATR	Thu, Jan 5, 2017	73.72	74.41	73.23	73.47
5964	NYSE	ATR	Wed, Jan 4, 2017	72.92	74.72	72.92	74.23
5963	NYSE	ATR	Tue, Jan 3, 2017	74.26	74.26	72.35	73.02
5962	NYSE	ATR	Fri, Dec 30, 2016	73.73	74.02	73.25	73.45
5961	NYSE	ATR	Thu, Dec 29, 2016	73.64	74.12	73.32	73.69
5960	NYSE	ATR	Wed, Dec 28, 2016	74.05	74.69	73.57	73.72
5959	NYSE	ATR	Tue, Dec 27, 2016	73.81	74.57	73.45	74.17
5958	NYSE	ATR	Fri, Dec 23, 2016	72.86	73.93	72.86	73.61
5957	NYSE	ATR	Thu, Dec 22, 2016	73.50	73.50	72.58	73.02
5956	NYSE	ATR	Wed, Dec 21, 2016	73.87	74.16	73.34	73.36
5955	NYSE	ATR	Tue, Dec 20, 2016	73.65	74.06	73.40	73.98
5954	NYSE	ATR	Mon, Dec 19, 2016	73.19	74.03	72.78	73.80
5953	NYSE	ATR	Fri, Dec 16, 2016	73.22	73.40	72.73	72.93
5952	NYSE	ATR	Thu, Dec 15, 2016	73.32	73.72	72.83	72.96
5951	NYSE	ATR	Wed, Dec 14, 2016	74.57	74.97	72.96	73.05
5950	NYSE	ATR	Tue, Dec 13, 2016	74.90	75.60	74.31	74.37
5949	NYSE	ATR	Mon, Dec 12, 2016	74.85	75.15	74.15	74.61
5948	NYSE	ATR	Fri, Dec 9, 2016	74.61	75.18	74.28	74.75
5947	NYSE	ATR	Thu, Dec 8, 2016	73.49	74.59	73.49	74.20
5946	NYSE	ATR	Wed, Dec 7, 2016	71.84	73.92	71.84	73.48
5945	NYSE	ATR	Tue, Dec 6, 2016	73.31	73.86	73.10	73.80
5944	NYSE	ATR	Mon, Dec 5, 2016	74.84	75.13	73.16	73.38
5943	NYSE	ATR	Fri, Dec 2, 2016	74.05	74.55	73.60	74.35
5942	NYSE	ATR	Thu, Dec 1, 2016	73.20	74.34	72.46	74.08
5941	NYSE	ATR	Wed, Nov 30, 2016	76.02	76.05	73.17	73.18
5940	NYSE	ATR	Tue, Nov 29, 2016	76.55	76.86	74.80	75.68
5939	NYSE	ATR	Mon, Nov 28, 2016	76.10	77.28	76.02	76.47
5938	NYSE	ATR	Fri, Nov 25, 2016	76.04	76.66	75.75	76.07
5937	NYSE	ATR	Wed, Nov 23, 2016	75.17	76.25	75.17	76.05
5936	NYSE	ATR	Tue, Nov 22, 2016	74.60	75.65	73.96	75.49
5935	NYSE	ATR	Mon, Nov 21, 2016	73.70	74.26	73.34	74.24
5934	NYSE	ATR	Fri, Nov 18, 2016	73.42	73.76	72.87	73.65
5933	NYSE	ATR	Thu, Nov 17, 2016	73.58	74.26	72.80	73.58
5932	NYSE	ATR	Wed, Nov 16, 2016	73.63	73.72	72.91	73.57
5931	NYSE	ATR	Tue, Nov 15, 2016	73.48	73.80	72.99	73.38
5930	NYSE	ATR	Mon, Nov 14, 2016	72.29	73.54	72.29	73.51
5929	NYSE	ATR	Fri, Nov 11, 2016	71.36	72.13	70.75	71.85
5928	NYSE	ATR	Thu, Nov 10, 2016	75.60	75.60	71.27	71.43
5927	NYSE	ATR	Wed, Nov 9, 2016	74.91	76.07	74.53	75.11
5926	NYSE	ATR	Tue, Nov 8, 2016	74.28	76.07	74.05	75.74
5925	NYSE	ATR	Mon, Nov 7, 2016	72.57	74.35	72.29	74.33
5924	NYSE	ATR	Fri, Nov 4, 2016	71.11	71.90	70.98	71.41
5923	NYSE	ATR	Thu, Nov 3, 2016	70.85	71.46	70.64	70.87
5922	NYSE	ATR	Wed, Nov 2, 2016	70.58	71.54	70.43	70.92
5921	NYSE	ATR	Tue, Nov 1, 2016	71.81	71.85	70.32	70.62
5920	NYSE	ATR	Mon, Oct 31, 2016	72.93	73.89	70.88	71.44
5919	NYSE	ATR	Fri, Oct 28, 2016	75.11	75.99	72.58	73.02
5918	NYSE	ATR	Thu, Oct 27, 2016	76.39	76.39	75.61	76.28
5917	NYSE	ATR	Wed, Oct 26, 2016	76.82	77.19	76.20	76.27
5916	NYSE	ATR	Tue, Oct 25, 2016	77.00	77.14	76.19	77.00
5915	NYSE	ATR	Mon, Oct 24, 2016	78.10	78.10	76.55	77.00
5914	NYSE	ATR	Fri, Oct 21, 2016	76.23	77.41	75.87	77.16
5913	NYSE	ATR	Thu, Oct 20, 2016	76.12	76.80	75.39	75.97
5912	NYSE	ATR	Wed, Oct 19, 2016	76.28	76.78	76.04	76.48
5911	NYSE	ATR	Tue, Oct 18, 2016	76.78	77.00	75.98	76.39
5910	NYSE	ATR	Mon, Oct 17, 2016	76.02	76.47	76.01	76.20
5909	NYSE	ATR	Fri, Oct 14, 2016	75.62	76.32	75.57	76.03
5908	NYSE	ATR	Thu, Oct 13, 2016	74.78	76.20	74.58	75.59
5907	NYSE	ATR	Wed, Oct 12, 2016	75.56	75.81	75.11	75.66
5906	NYSE	ATR	Tue, Oct 11, 2016	75.62	75.72	74.55	75.07
5905	NYSE	ATR	Mon, Oct 10, 2016	76.04	76.52	75.68	75.95
5904	NYSE	ATR	Fri, Oct 7, 2016	76.66	76.67	75.19	75.64
5903	NYSE	ATR	Thu, Oct 6, 2016	76.10	76.67	75.76	76.64
5902	NYSE	ATR	Wed, Oct 5, 2016	76.46	76.59	75.93	76.11
5901	NYSE	ATR	Tue, Oct 4, 2016	77.24	77.68	76.00	76.10
5900	NYSE	ATR	Mon, Oct 3, 2016	77.07	77.44	76.60	77.36
5899	NYSE	ATR	Fri, Sep 30, 2016	77.36	77.92	76.97	77.41
5898	NYSE	ATR	Thu, Sep 29, 2016	78.28	78.57	77.08	77.21
5897	NYSE	ATR	Wed, Sep 28, 2016	78.36	78.65	77.61	78.61
5896	NYSE	ATR	Tue, Sep 27, 2016	77.36	78.14	77.36	77.74
5895	NYSE	ATR	Mon, Sep 26, 2016	78.69	78.97	78.03	78.06
5894	NYSE	ATR	Fri, Sep 23, 2016	79.17	79.49	78.61	78.79
5893	NYSE	ATR	Thu, Sep 22, 2016	79.06	79.51	78.36	79.46
5892	NYSE	ATR	Wed, Sep 21, 2016	78.81	78.81	77.84	78.42
5891	NYSE	ATR	Tue, Sep 20, 2016	79.10	79.41	78.70	78.72
5890	NYSE	ATR	Mon, Sep 19, 2016	77.90	78.80	77.89	78.61
5889	NYSE	ATR	Fri, Sep 16, 2016	77.36	78.01	77.36	77.60
5888	NYSE	ATR	Thu, Sep 15, 2016	77.30	77.99	77.26	77.90
5887	NYSE	ATR	Wed, Sep 14, 2016	77.49	77.76	77.06	77.37
5886	NYSE	ATR	Tue, Sep 13, 2016	78.08	78.37	77.14	77.54
5885	NYSE	ATR	Mon, Sep 12, 2016	77.00	78.56	77.00	78.51
5884	NYSE	ATR	Fri, Sep 9, 2016	78.90	78.90	77.43	77.46
5883	NYSE	ATR	Thu, Sep 8, 2016	80.52	80.55	79.17	79.21
5882	NYSE	ATR	Wed, Sep 7, 2016	79.18	80.37	79.18	80.29
5881	NYSE	ATR	Tue, Sep 6, 2016	79.44	79.81	78.92	79.46
5880	NYSE	ATR	Fri, Sep 2, 2016	78.47	79.18	78.10	79.16
5879	NYSE	ATR	Thu, Sep 1, 2016	78.12	78.30	77.49	77.97
5878	NYSE	ATR	Wed, Aug 31, 2016	78.54	78.79	77.96	77.98
5877	NYSE	ATR	Tue, Aug 30, 2016	78.78	79.12	78.59	78.69
5876	NYSE	ATR	Mon, Aug 29, 2016	78.50	79.06	78.50	78.78
5875	NYSE	ATR	Fri, Aug 26, 2016	78.05	79.07	78.05	78.47
5874	NYSE	ATR	Thu, Aug 25, 2016	77.43	78.54	77.43	78.07
5873	NYSE	ATR	Wed, Aug 24, 2016	77.22	77.74	77.22	77.58
5872	NYSE	ATR	Tue, Aug 23, 2016	77.41	77.93	77.27	77.34
5871	NYSE	ATR	Mon, Aug 22, 2016	76.77	77.22	76.40	77.10
5870	NYSE	ATR	Fri, Aug 19, 2016	76.46	76.99	76.24	76.78
5869	NYSE	ATR	Thu, Aug 18, 2016	75.80	76.83	75.62	76.83
5868	NYSE	ATR	Wed, Aug 17, 2016	75.22	75.82	75.01	75.79
5867	NYSE	ATR	Tue, Aug 16, 2016	75.59	75.64	75.08	75.16
5866	NYSE	ATR	Mon, Aug 15, 2016	75.87	76.08	75.48	75.50
5865	NYSE	ATR	Fri, Aug 12, 2016	75.99	76.10	75.35	75.58
5864	NYSE	ATR	Thu, Aug 11, 2016	76.58	76.86	75.87	76.10
5863	NYSE	ATR	Wed, Aug 10, 2016	76.07	76.33	75.84	76.22
5862	NYSE	ATR	Tue, Aug 9, 2016	76.26	76.60	75.72	75.98
5861	NYSE	ATR	Mon, Aug 8, 2016	76.71	77.59	75.99	76.17
5860	NYSE	ATR	Fri, Aug 5, 2016	77.30	77.32	76.45	76.59
5859	NYSE	ATR	Thu, Aug 4, 2016	76.74	77.49	76.54	76.78
5858	NYSE	ATR	Wed, Aug 3, 2016	76.71	76.97	76.25	76.62
5857	NYSE	ATR	Tue, Aug 2, 2016	77.23	77.23	75.94	76.61
5856	NYSE	ATR	Mon, Aug 1, 2016	78.14	78.14	77.00	77.34
5855	NYSE	ATR	Fri, Jul 29, 2016	79.92	81.50	77.11	78.18
5854	NYSE	ATR	Thu, Jul 28, 2016	79.71	79.99	78.97	79.38
5853	NYSE	ATR	Wed, Jul 27, 2016	80.74	80.74	79.28	79.72
5852	NYSE	ATR	Tue, Jul 26, 2016	79.88	80.72	79.88	80.30
5851	NYSE	ATR	Mon, Jul 25, 2016	80.04	80.40	79.80	79.95
5850	NYSE	ATR	Fri, Jul 22, 2016	79.92	80.79	79.91	80.16
5849	NYSE	ATR	Thu, Jul 21, 2016	80.06	80.57	79.73	79.94
5848	NYSE	ATR	Wed, Jul 20, 2016	79.56	80.72	79.56	80.30
5847	NYSE	ATR	Tue, Jul 19, 2016	79.86	80.09	79.22	79.62
5846	NYSE	ATR	Mon, Jul 18, 2016	79.92	80.54	79.58	79.91
5845	NYSE	ATR	Fri, Jul 15, 2016	80.11	80.63	79.92	79.92
5844	NYSE	ATR	Thu, Jul 14, 2016	80.80	81.00	79.86	80.19
5843	NYSE	ATR	Wed, Jul 13, 2016	80.77	80.92	80.08	80.23
5842	NYSE	ATR	Tue, Jul 12, 2016	80.75	81.17	80.36	80.41
5841	NYSE	ATR	Mon, Jul 11, 2016	80.08	80.47	79.88	80.20
5840	NYSE	ATR	Fri, Jul 8, 2016	79.27	79.85	79.10	79.79
5839	NYSE	ATR	Thu, Jul 7, 2016	78.89	79.33	78.28	78.49
5838	NYSE	ATR	Wed, Jul 6, 2016	78.66	78.82	77.97	78.74
5837	NYSE	ATR	Tue, Jul 5, 2016	78.85	79.10	77.80	78.72
5836	NYSE	ATR	Fri, Jul 1, 2016	78.99	79.73	78.50	79.17
5835	NYSE	ATR	Thu, Jun 30, 2016	76.96	79.15	76.76	79.13
5834	NYSE	ATR	Wed, Jun 29, 2016	76.55	76.95	75.95	76.72
5833	NYSE	ATR	Tue, Jun 28, 2016	74.90	75.69	74.53	75.69
5832	NYSE	ATR	Mon, Jun 27, 2016	75.93	75.97	74.27	74.60
5831	NYSE	ATR	Fri, Jun 24, 2016	77.20	78.10	76.54	76.75
5830	NYSE	ATR	Thu, Jun 23, 2016	79.08	80.14	79.08	80.14
5829	NYSE	ATR	Wed, Jun 22, 2016	77.91	78.31	77.62	78.31
5828	NYSE	ATR	Tue, Jun 21, 2016	77.62	78.22	77.47	77.68
5827	NYSE	ATR	Mon, Jun 20, 2016	77.18	77.98	77.18	77.62
5826	NYSE	ATR	Fri, Jun 17, 2016	76.22	76.60	75.79	76.35
5825	NYSE	ATR	Thu, Jun 16, 2016	76.06	76.94	75.66	76.50
5824	NYSE	ATR	Wed, Jun 15, 2016	76.50	76.96	76.06	76.32
5823	NYSE	ATR	Tue, Jun 14, 2016	76.83	76.96	76.10	76.44
5822	NYSE	ATR	Mon, Jun 13, 2016	77.75	78.08	76.62	76.78
5821	NYSE	ATR	Fri, Jun 10, 2016	77.40	78.20	77.40	78.20
5820	NYSE	ATR	Thu, Jun 9, 2016	77.40	77.87	77.18	77.79
5819	NYSE	ATR	Wed, Jun 8, 2016	77.59	78.55	77.12	77.72
5818	NYSE	ATR	Tue, Jun 7, 2016	77.03	77.91	77.03	77.49
5817	NYSE	ATR	Mon, Jun 6, 2016	77.31	78.03	76.79	77.09
5816	NYSE	ATR	Fri, Jun 3, 2016	77.57	77.79	76.94	77.20
5815	NYSE	ATR	Thu, Jun 2, 2016	77.15	77.35	76.79	77.35
5814	NYSE	ATR	Wed, Jun 1, 2016	76.86	77.21	76.07	77.21
5813	NYSE	ATR	Tue, May 31, 2016	77.22	77.54	76.83	77.26
5812	NYSE	ATR	Fri, May 27, 2016	76.52	77.19	76.18	77.14
5811	NYSE	ATR	Thu, May 26, 2016	76.52	76.76	75.96	76.43
5810	NYSE	ATR	Wed, May 25, 2016	76.35	76.86	76.08	76.35
5809	NYSE	ATR	Tue, May 24, 2016	75.24	76.56	75.15	76.38
5808	NYSE	ATR	Mon, May 23, 2016	75.49	75.63	74.73	74.79
5807	NYSE	ATR	Fri, May 20, 2016	75.31	75.78	74.97	75.33
5806	NYSE	ATR	Thu, May 19, 2016	74.76	75.48	74.16	74.85
5805	NYSE	ATR	Wed, May 18, 2016	75.12	76.09	74.83	75.25
5804	NYSE	ATR	Tue, May 17, 2016	77.26	77.42	75.24	75.40
5803	NYSE	ATR	Mon, May 16, 2016	77.08	77.79	76.63	77.40
5802	NYSE	ATR	Fri, May 13, 2016	77.34	77.34	76.51	76.97
5801	NYSE	ATR	Thu, May 12, 2016	77.32	77.98	77.08	77.63
5800	NYSE	ATR	Wed, May 11, 2016	77.07	77.67	76.68	76.83
5799	NYSE	ATR	Tue, May 10, 2016	76.73	77.30	76.31	77.08
5798	NYSE	ATR	Mon, May 9, 2016	76.17	76.82	75.66	76.55
5797	NYSE	ATR	Fri, May 6, 2016	76.00	76.55	75.72	76.28
5796	NYSE	ATR	Thu, May 5, 2016	75.54	76.48	75.12	76.06
5795	NYSE	ATR	Wed, May 4, 2016	75.25	75.90	75.01	75.56
5794	NYSE	ATR	Tue, May 3, 2016	76.39	76.50	75.60	75.75
5793	NYSE	ATR	Mon, May 2, 2016	75.78	77.33	75.65	76.85
5792	NYSE	ATR	Fri, Apr 29, 2016	77.22	77.96	75.71	76.00
5791	NYSE	ATR	Thu, Apr 28, 2016	79.75	80.32	79.00	79.29
5790	NYSE	ATR	Wed, Apr 27, 2016	79.89	80.36	79.54	79.96
5789	NYSE	ATR	Tue, Apr 26, 2016	79.32	80.00	78.74	79.93
5788	NYSE	ATR	Mon, Apr 25, 2016	78.94	79.42	78.75	79.02
5787	NYSE	ATR	Fri, Apr 22, 2016	78.62	79.79	78.62	79.38
5786	NYSE	ATR	Thu, Apr 21, 2016	79.61	80.03	78.43	78.58
5785	NYSE	ATR	Wed, Apr 20, 2016	79.72	79.93	79.16	79.77
5784	NYSE	ATR	Tue, Apr 19, 2016	79.90	80.32	79.26	79.45
5783	NYSE	ATR	Mon, Apr 18, 2016	79.00	79.66	78.93	79.63
5782	NYSE	ATR	Fri, Apr 15, 2016	78.42	79.30	78.16	79.25
5781	NYSE	ATR	Thu, Apr 14, 2016	78.36	78.57	77.98	78.45
5780	NYSE	ATR	Wed, Apr 13, 2016	78.03	78.23	76.87	78.19
5779	NYSE	ATR	Tue, Apr 12, 2016	77.47	77.70	76.97	77.59
5778	NYSE	ATR	Mon, Apr 11, 2016	77.97	78.17	77.16	77.36
5777	NYSE	ATR	Fri, Apr 8, 2016	77.85	77.85	77.04	77.36
5776	NYSE	ATR	Thu, Apr 7, 2016	77.64	77.64	76.86	77.35
5775	NYSE	ATR	Wed, Apr 6, 2016	77.74	78.19	76.66	77.98
5774	NYSE	ATR	Tue, Apr 5, 2016	78.91	78.91	78.91	77.74
5773	NYSE	ATR	Mon, Apr 4, 2016	79.23	79.67	78.71	78.91
5772	NYSE	ATR	Fri, Apr 1, 2016	78.03	79.16	77.82	79.09
5771	NYSE	ATR	Thu, Mar 31, 2016	78.83	79.02	78.20	78.41
5770	NYSE	ATR	Wed, Mar 30, 2016	78.78	79.04	78.06	78.73
5769	NYSE	ATR	Tue, Mar 29, 2016	77.94	78.71	77.38	78.51
5768	NYSE	ATR	Mon, Mar 28, 2016	77.68	78.37	77.45	78.31
5767	NYSE	ATR	Thu, Mar 24, 2016	78.14	78.14	78.14	77.39
5766	NYSE	ATR	Wed, Mar 23, 2016	77.96	78.89	76.99	78.14
5765	NYSE	ATR	Tue, Mar 22, 2016	77.00	78.42	76.64	78.07
5764	NYSE	ATR	Mon, Mar 21, 2016	76.99	77.99	76.82	77.38
5763	NYSE	ATR	Fri, Mar 18, 2016	76.95	77.58	76.17	76.89
5762	NYSE	ATR	Thu, Mar 17, 2016	76.84	77.76	76.51	77.26
5761	NYSE	ATR	Wed, Mar 16, 2016	75.78	76.83	75.53	76.55
5760	NYSE	ATR	Tue, Mar 15, 2016	75.24	75.24	75.24	76.16
5759	NYSE	ATR	Mon, Mar 14, 2016	75.78	76.20	74.88	75.24
5758	NYSE	ATR	Fri, Mar 11, 2016	75.37	75.37	75.37	75.78
5757	NYSE	ATR	Thu, Mar 10, 2016	76.28	76.81	75.13	75.37
5756	NYSE	ATR	Wed, Mar 9, 2016	75.79	75.79	75.79	75.85
5755	NYSE	ATR	Tue, Mar 8, 2016	75.72	76.13	75.12	75.79
5754	NYSE	ATR	Mon, Mar 7, 2016	75.87	76.42	75.09	75.72
5753	NYSE	ATR	Fri, Mar 4, 2016	75.20	75.20	75.20	76.00
5752	NYSE	ATR	Thu, Mar 3, 2016	74.41	74.41	74.41	75.20
5751	NYSE	ATR	Wed, Mar 2, 2016	74.39	74.83	73.82	74.41
5750	NYSE	ATR	Tue, Mar 1, 2016	73.71	73.71	73.71	74.50
5749	NYSE	ATR	Mon, Feb 29, 2016	73.50	74.38	72.98	73.71
5748	NYSE	ATR	Fri, Feb 26, 2016	74.78	74.95	73.31	73.33
5747	NYSE	ATR	Thu, Feb 25, 2016	74.00	74.39	73.48	74.34
5746	NYSE	ATR	Wed, Feb 24, 2016	72.42	74.12	72.22	73.91
5745	NYSE	ATR	Tue, Feb 23, 2016	72.85	73.02	72.05	72.87
5744	NYSE	ATR	Mon, Feb 22, 2016	73.47	73.88	72.44	72.80
5743	NYSE	ATR	Fri, Feb 19, 2016	73.30	73.76	71.56	72.88
5742	NYSE	ATR	Thu, Feb 18, 2016	73.50	73.75	72.98	73.30
5741	NYSE	ATR	Wed, Feb 17, 2016	74.25	74.67	73.17	73.37
5740	NYSE	ATR	Tue, Feb 16, 2016	76.05	76.20	73.47	73.95
5739	NYSE	ATR	Fri, Feb 12, 2016	74.82	75.65	73.70	75.30
5738	NYSE	ATR	Thu, Feb 11, 2016	73.19	75.02	73.19	74.32
5737	NYSE	ATR	Wed, Feb 10, 2016	74.68	75.53	73.45	74.19
5736	NYSE	ATR	Tue, Feb 9, 2016	72.49	75.27	72.30	74.41
5735	NYSE	ATR	Mon, Feb 8, 2016	70.56	73.06	69.88	73.03
5734	NYSE	ATR	Fri, Feb 5, 2016	72.98	74.66	70.48	71.12
5733	NYSE	ATR	Thu, Feb 4, 2016	73.01	73.72	71.88	72.24
5732	NYSE	ATR	Wed, Feb 3, 2016	71.81	73.17	70.58	73.15
5731	NYSE	ATR	Tue, Feb 2, 2016	71.48	71.79	70.80	71.32
5730	NYSE	ATR	Mon, Feb 1, 2016	72.29	72.69	71.59	72.31
5729	NYSE	ATR	Fri, Jan 29, 2016	70.86	72.91	70.86	72.90
5728	NYSE	ATR	Thu, Jan 28, 2016	70.82	71.32	70.41	70.67
5727	NYSE	ATR	Wed, Jan 27, 2016	70.24	71.65	69.72	70.25
5726	NYSE	ATR	Tue, Jan 26, 2016	67.64	70.62	67.57	70.49
5725	NYSE	ATR	Mon, Jan 25, 2016	67.67	67.76	66.64	66.86
5724	NYSE	ATR	Fri, Jan 22, 2016	67.48	68.32	67.19	68.25
5723	NYSE	ATR	Thu, Jan 21, 2016	67.90	68.34	66.69	66.70
5722	NYSE	ATR	Wed, Jan 20, 2016	67.35	68.41	66.33	67.83
5721	NYSE	ATR	Tue, Jan 19, 2016	68.85	68.85	67.30	68.12
5720	NYSE	ATR	Fri, Jan 15, 2016	67.52	68.26	67.00	68.07
5719	NYSE	ATR	Thu, Jan 14, 2016	69.10	69.18	68.13	68.75
5718	NYSE	ATR	Wed, Jan 13, 2016	70.13	70.83	68.89	68.91
5717	NYSE	ATR	Tue, Jan 12, 2016	70.31	70.92	69.33	69.84
5716	NYSE	ATR	Mon, Jan 11, 2016	69.93	70.36	69.07	69.82
5715	NYSE	ATR	Fri, Jan 8, 2016	69.96	70.63	69.67	69.88
5714	NYSE	ATR	Thu, Jan 7, 2016	70.02	70.71	69.60	69.76
5713	NYSE	ATR	Wed, Jan 6, 2016	70.70	71.59	70.36	71.18
5712	NYSE	ATR	Tue, Jan 5, 2016	71.27	71.99	71.01	71.67
5711	NYSE	ATR	Mon, Jan 4, 2016	72.00	72.21	71.23	72.08
5710	NYSE	ATR	Thu, Dec 31, 2015	73.27	73.94	72.62	72.65
5709	NYSE	ATR	Wed, Dec 30, 2015	73.90	74.32	73.00	73.62
5708	NYSE	ATR	Tue, Dec 29, 2015	74.00	74.47	73.60	74.04
5707	NYSE	ATR	Mon, Dec 28, 2015	72.98	73.94	72.91	73.71
5706	NYSE	ATR	Thu, Dec 24, 2015	73.23	73.64	72.76	73.30
5705	NYSE	ATR	Wed, Dec 23, 2015	72.84	73.52	72.45	73.46
5704	NYSE	ATR	Tue, Dec 22, 2015	71.84	72.51	71.40	72.31
5703	NYSE	ATR	Mon, Dec 21, 2015	71.48	71.98	71.21	71.66
5702	NYSE	ATR	Fri, Dec 18, 2015	72.26	72.26	71.09	71.11
5701	NYSE	ATR	Thu, Dec 17, 2015	73.58	73.95	72.26	72.26
5700	NYSE	ATR	Wed, Dec 16, 2015	73.36	73.81	72.59	73.45
5699	NYSE	ATR	Tue, Dec 15, 2015	73.00	73.41	72.48	73.06
5698	NYSE	ATR	Mon, Dec 14, 2015	72.77	73.30	72.40	72.55
5697	NYSE	ATR	Fri, Dec 11, 2015	72.72	73.56	72.24	72.86
5696	NYSE	ATR	Thu, Dec 10, 2015	73.24	73.70	72.73	73.43
5695	NYSE	ATR	Wed, Dec 9, 2015	73.27	74.45	72.85	73.08
5694	NYSE	ATR	Tue, Dec 8, 2015	73.50	74.06	73.13	73.60
5693	NYSE	ATR	Mon, Dec 7, 2015	74.03	74.60	73.63	74.22
5692	NYSE	ATR	Fri, Dec 4, 2015	73.50	74.52	73.50	74.35
5691	NYSE	ATR	Thu, Dec 3, 2015	74.31	74.59	72.92	73.46
5690	NYSE	ATR	Wed, Dec 2, 2015	74.80	75.27	73.73	73.93
5689	NYSE	ATR	Tue, Dec 1, 2015	74.70	75.28	74.57	74.97
5688	NYSE	ATR	Mon, Nov 30, 2015	75.17	75.49	74.07	74.48
5687	NYSE	ATR	Fri, Nov 27, 2015	74.80	75.36	74.30	75.01
5686	NYSE	ATR	Wed, Nov 25, 2015	74.43	75.56	74.22	74.87
5685	NYSE	ATR	Tue, Nov 24, 2015	73.41	74.72	73.14	74.28
5684	NYSE	ATR	Mon, Nov 23, 2015	74.24	74.52	73.70	73.85
5683	NYSE	ATR	Fri, Nov 20, 2015	73.94	74.55	73.72	74.29
5682	NYSE	ATR	Thu, Nov 19, 2015	73.32	73.78	72.75	73.68
5681	NYSE	ATR	Wed, Nov 18, 2015	72.22	73.51	71.92	73.43
5680	NYSE	ATR	Tue, Nov 17, 2015	72.29	72.88	71.79	71.97
5679	NYSE	ATR	Mon, Nov 16, 2015	71.87	72.18	71.15	72.10
5678	NYSE	ATR	Fri, Nov 13, 2015	70.68	71.70	70.57	71.52
5677	NYSE	ATR	Thu, Nov 12, 2015	72.50	72.91	70.77	70.80
5676	NYSE	ATR	Wed, Nov 11, 2015	73.32	73.62	72.91	73.06
5675	NYSE	ATR	Tue, Nov 10, 2015	72.42	73.04	71.88	73.04
5674	NYSE	ATR	Mon, Nov 9, 2015	73.05	73.42	71.82	72.45
5673	NYSE	ATR	Fri, Nov 6, 2015	73.48	73.48	72.68	73.26
5672	NYSE	ATR	Thu, Nov 5, 2015	73.33	73.79	72.99	73.45
5671	NYSE	ATR	Wed, Nov 4, 2015	74.75	74.75	73.05	73.23
5670	NYSE	ATR	Tue, Nov 3, 2015	75.78	75.96	74.67	74.76
5669	NYSE	ATR	Mon, Nov 2, 2015	74.77	75.88	73.84	75.72
5668	NYSE	ATR	Fri, Oct 30, 2015	71.62	75.25	71.62	73.56
5667	NYSE	ATR	Thu, Oct 29, 2015	70.23	72.35	70.23	72.34
5666	NYSE	ATR	Wed, Oct 28, 2015	71.06	71.85	70.72	71.85
5665	NYSE	ATR	Tue, Oct 27, 2015	71.25	71.32	69.63	70.95
5664	NYSE	ATR	Mon, Oct 26, 2015	71.30	71.68	71.05	71.30
5663	NYSE	ATR	Fri, Oct 23, 2015	71.96	72.17	71.06	71.40
5662	NYSE	ATR	Thu, Oct 22, 2015	70.28	71.36	70.21	71.29
5661	NYSE	ATR	Wed, Oct 21, 2015	70.53	70.80	69.80	69.87
5660	NYSE	ATR	Tue, Oct 20, 2015	69.91	70.82	69.91	70.49
5659	NYSE	ATR	Mon, Oct 19, 2015	69.61	70.04	69.54	69.99
5658	NYSE	ATR	Fri, Oct 16, 2015	69.69	69.91	69.26	69.84
5657	NYSE	ATR	Thu, Oct 15, 2015	69.88	70.11	68.95	69.69
5656	NYSE	ATR	Wed, Oct 14, 2015	70.11	70.72	69.57	69.67
5655	NYSE	ATR	Tue, Oct 13, 2015	70.40	70.88	69.93	70.16
5654	NYSE	ATR	Mon, Oct 12, 2015	70.31	70.64	69.92	70.57
5653	NYSE	ATR	Fri, Oct 9, 2015	69.69	70.70	69.69	70.26
5652	NYSE	ATR	Thu, Oct 8, 2015	68.76	69.77	68.50	69.63
5651	NYSE	ATR	Wed, Oct 7, 2015	68.01	68.73	67.72	68.68
5650	NYSE	ATR	Tue, Oct 6, 2015	68.53	68.67	67.61	67.68
5649	NYSE	ATR	Mon, Oct 5, 2015	68.43	69.03	68.05	68.41
5648	NYSE	ATR	Fri, Oct 2, 2015	66.64	68.00	66.16	67.98
5647	NYSE	ATR	Thu, Oct 1, 2015	65.95	67.43	65.79	67.24
5646	NYSE	ATR	Wed, Sep 30, 2015	65.51	66.28	65.31	65.96
5645	NYSE	ATR	Tue, Sep 29, 2015	64.14	65.00	63.62	64.94
5644	NYSE	ATR	Mon, Sep 28, 2015	65.14	65.25	64.10	64.15
5643	NYSE	ATR	Fri, Sep 25, 2015	65.69	65.69	64.84	65.53
5642	NYSE	ATR	Thu, Sep 24, 2015	66.27	66.27	65.16	65.60
5641	NYSE	ATR	Wed, Sep 23, 2015	66.92	67.06	65.84	66.68
5640	NYSE	ATR	Tue, Sep 22, 2015	66.88	67.42	66.66	66.74
5639	NYSE	ATR	Mon, Sep 21, 2015	67.48	68.34	67.14	67.63
5638	NYSE	ATR	Fri, Sep 18, 2015	67.79	68.29	67.00	67.15
5637	NYSE	ATR	Thu, Sep 17, 2015	69.15	69.38	68.36	68.42
5636	NYSE	ATR	Wed, Sep 16, 2015	68.31	69.16	67.88	69.04
5635	NYSE	ATR	Tue, Sep 15, 2015	67.54	68.44	67.37	68.41
5634	NYSE	ATR	Mon, Sep 14, 2015	67.28	67.28	66.71	66.72
5633	NYSE	ATR	Fri, Sep 11, 2015	66.68	67.42	66.08	67.40
5632	NYSE	ATR	Thu, Sep 10, 2015	67.21	67.97	66.58	66.91
5631	NYSE	ATR	Wed, Sep 9, 2015	68.02	68.62	67.11	67.78
5630	NYSE	ATR	Tue, Sep 8, 2015	67.75	68.36	67.28	68.02
5629	NYSE	ATR	Fri, Sep 4, 2015	66.70	67.46	66.56	67.27
5628	NYSE	ATR	Thu, Sep 3, 2015	66.70	67.46	66.64	67.38
5627	NYSE	ATR	Wed, Sep 2, 2015	66.55	66.95	65.50	66.48
5626	NYSE	ATR	Tue, Sep 1, 2015	66.07	66.92	65.78	65.80
5625	NYSE	ATR	Mon, Aug 31, 2015	67.39	67.79	67.08	67.36
5624	NYSE	ATR	Fri, Aug 28, 2015	67.22	67.76	66.94	67.71
5623	NYSE	ATR	Thu, Aug 27, 2015	67.21	67.76	66.43	67.66
5622	NYSE	ATR	Wed, Aug 26, 2015	66.70	66.77	65.41	66.71
5621	NYSE	ATR	Tue, Aug 25, 2015	67.88	68.09	65.47	65.54
5620	NYSE	ATR	Mon, Aug 24, 2015	64.80	67.62	64.66	66.15
5619	NYSE	ATR	Fri, Aug 21, 2015	67.12	68.12	67.04	67.61
5618	NYSE	ATR	Thu, Aug 20, 2015	68.64	69.09	68.00	68.07
5617	NYSE	ATR	Wed, Aug 19, 2015	69.52	69.72	68.55	69.11
5616	NYSE	ATR	Tue, Aug 18, 2015	69.80	70.28	69.46	69.83
5615	NYSE	ATR	Mon, Aug 17, 2015	69.62	70.34	69.15	70.09
5614	NYSE	ATR	Fri, Aug 14, 2015	69.00	69.93	68.85	69.87
5613	NYSE	ATR	Thu, Aug 13, 2015	68.51	69.58	68.30	69.03
5612	NYSE	ATR	Wed, Aug 12, 2015	68.63	69.62	67.93	68.78
5611	NYSE	ATR	Tue, Aug 11, 2015	69.40	69.95	68.60	69.18
5610	NYSE	ATR	Mon, Aug 10, 2015	69.01	70.10	68.84	69.92
5609	NYSE	ATR	Fri, Aug 7, 2015	68.28	68.90	67.93	68.79
5608	NYSE	ATR	Thu, Aug 6, 2015	68.78	69.11	68.19	68.37
5607	NYSE	ATR	Wed, Aug 5, 2015	68.15	69.34	68.10	68.81
5606	NYSE	ATR	Tue, Aug 4, 2015	67.40	68.19	67.23	67.93
5605	NYSE	ATR	Mon, Aug 3, 2015	67.78	68.06	66.54	67.28
5604	NYSE	ATR	Fri, Jul 31, 2015	67.79	68.71	67.50	67.79
5603	NYSE	ATR	Thu, Jul 30, 2015	66.32	67.93	66.05	67.50
5602	NYSE	ATR	Wed, Jul 29, 2015	64.00	67.39	63.51	66.35
5601	NYSE	ATR	Tue, Jul 28, 2015	61.62	62.35	61.27	62.30
5600	NYSE	ATR	Mon, Jul 27, 2015	61.22	61.57	60.73	61.38
5599	NYSE	ATR	Fri, Jul 24, 2015	62.34	62.61	61.50	61.75
5598	NYSE	ATR	Thu, Jul 23, 2015	63.16	63.26	62.41	62.46
5597	NYSE	ATR	Wed, Jul 22, 2015	62.97	63.49	62.95	63.00
5596	NYSE	ATR	Tue, Jul 21, 2015	63.76	64.09	62.95	63.08
5595	NYSE	ATR	Mon, Jul 20, 2015	63.82	64.08	63.61	63.96
5594	NYSE	ATR	Fri, Jul 17, 2015	64.15	64.33	63.76	63.93
5593	NYSE	ATR	Thu, Jul 16, 2015	64.22	64.55	64.12	64.30
5592	NYSE	ATR	Wed, Jul 15, 2015	63.88	64.28	63.63	63.94
5591	NYSE	ATR	Tue, Jul 14, 2015	64.02	64.29	63.79	63.94
5590	NYSE	ATR	Mon, Jul 13, 2015	63.78	64.35	63.78	64.26
5589	NYSE	ATR	Fri, Jul 10, 2015	63.96	64.45	63.51	63.68
5588	NYSE	ATR	Thu, Jul 9, 2015	63.89	64.04	63.25	63.41
5587	NYSE	ATR	Wed, Jul 8, 2015	63.89	64.39	63.25	63.44
5586	NYSE	ATR	Tue, Jul 7, 2015	63.74	64.36	63.44	64.30
5585	NYSE	ATR	Mon, Jul 6, 2015	63.45	63.99	63.17	63.84
5584	NYSE	ATR	Thu, Jul 2, 2015	64.12	64.26	63.56	63.79
5583	NYSE	ATR	Wed, Jul 1, 2015	64.14	64.38	63.74	63.85
5582	NYSE	ATR	Tue, Jun 30, 2015	64.07	64.30	63.62	63.77
5581	NYSE	ATR	Mon, Jun 29, 2015	64.15	64.56	63.68	63.74
5580	NYSE	ATR	Fri, Jun 26, 2015	64.40	64.63	64.06	64.48
5579	NYSE	ATR	Thu, Jun 25, 2015	64.68	65.09	64.03	64.28
5578	NYSE	ATR	Wed, Jun 24, 2015	65.12	65.31	64.37	64.45
5577	NYSE	ATR	Tue, Jun 23, 2015	65.57	65.63	64.81	65.18
5576	NYSE	ATR	Mon, Jun 22, 2015	65.64	65.64	65.14	65.50
5575	NYSE	ATR	Fri, Jun 19, 2015	65.30	65.83	65.04	65.29
5574	NYSE	ATR	Thu, Jun 18, 2015	64.95	65.34	64.49	65.27
5573	NYSE	ATR	Wed, Jun 17, 2015	64.88	65.00	64.13	64.81
5572	NYSE	ATR	Tue, Jun 16, 2015	64.31	65.78	64.00	64.90
5571	NYSE	ATR	Mon, Jun 15, 2015	64.06	64.28	63.62	64.27
5570	NYSE	ATR	Fri, Jun 12, 2015	64.50	64.75	64.14	64.58
5569	NYSE	ATR	Thu, Jun 11, 2015	64.23	64.82	64.21	64.78
5568	NYSE	ATR	Wed, Jun 10, 2015	64.30	64.56	64.05	64.24
5567	NYSE	ATR	Tue, Jun 9, 2015	63.75	64.33	63.58	64.15
5566	NYSE	ATR	Mon, Jun 8, 2015	64.24	64.53	63.56	63.75
5565	NYSE	ATR	Fri, Jun 5, 2015	63.77	64.32	63.45	64.28
5564	NYSE	ATR	Thu, Jun 4, 2015	63.75	64.25	63.53	63.92
5563	NYSE	ATR	Wed, Jun 3, 2015	64.25	64.56	63.95	64.14
5562	NYSE	ATR	Tue, Jun 2, 2015	63.83	64.63	63.47	63.95
5561	NYSE	ATR	Mon, Jun 1, 2015	64.02	64.27	63.31	63.90
5560	NYSE	ATR	Fri, May 29, 2015	64.64	64.85	63.65	63.77
5559	NYSE	ATR	Thu, May 28, 2015	64.40	64.70	64.08	64.49
5558	NYSE	ATR	Wed, May 27, 2015	64.02	64.55	63.84	64.48
5557	NYSE	ATR	Tue, May 26, 2015	64.48	64.64	63.68	63.97
5556	NYSE	ATR	Fri, May 22, 2015	64.75	65.01	64.33	64.50
5555	NYSE	ATR	Thu, May 21, 2015	65.24	65.26	64.55	64.92
5554	NYSE	ATR	Wed, May 20, 2015	66.09	66.15	65.29	65.46
5553	NYSE	ATR	Tue, May 19, 2015	65.73	66.31	65.63	66.09
5552	NYSE	ATR	Mon, May 18, 2015	65.12	65.84	64.96	65.66
5551	NYSE	ATR	Fri, May 15, 2015	65.21	65.39	64.88	65.20
5550	NYSE	ATR	Thu, May 14, 2015	64.63	65.42	64.63	65.21
5549	NYSE	ATR	Wed, May 13, 2015	63.97	64.50	63.97	64.33
5548	NYSE	ATR	Tue, May 12, 2015	62.88	63.71	62.38	63.51
5547	NYSE	ATR	Mon, May 11, 2015	62.97	63.21	62.90	63.06
5546	NYSE	ATR	Fri, May 8, 2015	63.70	63.70	62.95	63.16
5545	NYSE	ATR	Thu, May 7, 2015	63.02	63.13	62.72	63.00
5544	NYSE	ATR	Wed, May 6, 2015	63.10	63.34	62.61	63.10
5543	NYSE	ATR	Tue, May 5, 2015	63.74	64.08	62.87	63.00
5542	NYSE	ATR	Mon, May 4, 2015	64.34	64.98	63.90	63.96
5541	NYSE	ATR	Fri, May 1, 2015	64.25	64.93	63.01	64.05
5540	NYSE	ATR	Thu, Apr 30, 2015	62.15	62.79	62.00	62.07
5539	NYSE	ATR	Wed, Apr 29, 2015	62.64	62.74	62.12	62.55
5538	NYSE	ATR	Tue, Apr 28, 2015	62.72	63.05	62.45	62.78
5537	NYSE	ATR	Mon, Apr 27, 2015	63.38	63.59	62.55	62.79
5536	NYSE	ATR	Fri, Apr 24, 2015	63.15	63.44	62.64	63.29
5535	NYSE	ATR	Thu, Apr 23, 2015	62.70	63.11	62.70	62.94
5534	NYSE	ATR	Wed, Apr 22, 2015	62.68	63.47	62.44	62.88
5533	NYSE	ATR	Tue, Apr 21, 2015	63.12	63.28	62.50	62.72
5532	NYSE	ATR	Mon, Apr 20, 2015	63.07	63.26	62.73	62.81
5531	NYSE	ATR	Fri, Apr 17, 2015	62.72	62.99	61.98	62.84
5530	NYSE	ATR	Thu, Apr 16, 2015	63.32	63.52	62.83	63.01
5529	NYSE	ATR	Wed, Apr 15, 2015	63.58	63.60	62.91	63.00
5528	NYSE	ATR	Tue, Apr 14, 2015	63.47	63.73	63.14	63.30
5527	NYSE	ATR	Mon, Apr 13, 2015	63.05	63.67	63.01	63.43
5526	NYSE	ATR	Fri, Apr 10, 2015	63.44	63.57	63.18	63.49
5525	NYSE	ATR	Thu, Apr 9, 2015	63.29	63.46	62.86	63.33
5524	NYSE	ATR	Wed, Apr 8, 2015	63.12	63.50	62.85	63.42
5523	NYSE	ATR	Tue, Apr 7, 2015	63.30	63.50	62.99	63.11
5522	NYSE	ATR	Mon, Apr 6, 2015	62.92	63.43	62.76	63.38
5521	NYSE	ATR	Thu, Apr 2, 2015	63.51	63.84	62.96	63.15
5520	NYSE	ATR	Wed, Apr 1, 2015	63.58	63.83	62.82	63.65
5519	NYSE	ATR	Tue, Mar 31, 2015	63.26	63.80	63.21	63.52
5518	NYSE	ATR	Mon, Mar 30, 2015	63.41	63.98	63.26	63.70
5517	NYSE	ATR	Fri, Mar 27, 2015	63.03	63.32	62.77	63.18
5516	NYSE	ATR	Thu, Mar 26, 2015	62.82	63.17	62.71	62.98
5515	NYSE	ATR	Wed, Mar 25, 2015	63.43	63.91	62.87	62.98
5514	NYSE	ATR	Tue, Mar 24, 2015	63.26	63.79	63.14	63.50
5513	NYSE	ATR	Mon, Mar 23, 2015	63.35	63.90	63.04	63.39
5512	NYSE	ATR	Fri, Mar 20, 2015	63.73	63.94	63.21	63.23
5511	NYSE	ATR	Thu, Mar 19, 2015	63.73	64.13	63.19	63.64
5510	NYSE	ATR	Wed, Mar 18, 2015	63.49	64.54	63.23	63.95
5509	NYSE	ATR	Tue, Mar 17, 2015	63.65	63.93	62.57	63.61
5508	NYSE	ATR	Mon, Mar 16, 2015	63.43	64.00	63.32	63.79
5507	NYSE	ATR	Fri, Mar 13, 2015	63.43	63.73	62.86	63.10
5506	NYSE	ATR	Thu, Mar 12, 2015	63.71	64.16	63.23	63.56
5505	NYSE	ATR	Wed, Mar 11, 2015	63.75	63.82	62.71	63.36
5504	NYSE	ATR	Tue, Mar 10, 2015	63.63	64.02	63.40	63.75
5503	NYSE	ATR	Mon, Mar 9, 2015	64.13	64.70	63.91	64.18
5502	NYSE	ATR	Fri, Mar 6, 2015	64.80	65.01	63.92	64.27
5501	NYSE	ATR	Thu, Mar 5, 2015	65.56	65.92	64.63	65.03
5500	NYSE	ATR	Wed, Mar 4, 2015	65.92	66.03	64.87	65.62
5499	NYSE	ATR	Tue, Mar 3, 2015	66.08	66.45	65.60	65.89
5498	NYSE	ATR	Mon, Mar 2, 2015	66.04	66.56	65.53	66.50
5497	NYSE	ATR	Fri, Feb 27, 2015	66.17	66.38	65.56	65.87
5496	NYSE	ATR	Thu, Feb 26, 2015	65.85	66.35	65.74	66.26
5495	NYSE	ATR	Wed, Feb 25, 2015	66.18	66.38	65.45	65.85
5494	NYSE	ATR	Tue, Feb 24, 2015	66.14	66.40	65.68	66.30
5493	NYSE	ATR	Mon, Feb 23, 2015	65.92	66.40	65.57	66.27
5492	NYSE	ATR	Fri, Feb 20, 2015	65.94	66.26	65.14	66.17
5491	NYSE	ATR	Thu, Feb 19, 2015	65.41	66.27	65.14	65.84
5490	NYSE	ATR	Wed, Feb 18, 2015	64.99	65.83	64.99	65.83
5489	NYSE	ATR	Tue, Feb 17, 2015	64.13	65.69	64.13	65.25
5488	NYSE	ATR	Fri, Feb 13, 2015	64.11	64.74	63.89	64.56
5487	NYSE	ATR	Thu, Feb 12, 2015	63.95	64.55	63.67	64.07
5486	NYSE	ATR	Wed, Feb 11, 2015	63.50	64.05	63.38	63.68
5485	NYSE	ATR	Tue, Feb 10, 2015	64.04	64.31	63.41	63.73
5484	NYSE	ATR	Mon, Feb 9, 2015	64.04	64.43	63.18	63.65
5483	NYSE	ATR	Fri, Feb 6, 2015	64.09	66.60	63.76	64.33
5482	NYSE	ATR	Thu, Feb 5, 2015	63.74	64.34	63.40	63.81
5481	NYSE	ATR	Wed, Feb 4, 2015	63.26	63.97	62.95	63.22
5480	NYSE	ATR	Tue, Feb 3, 2015	63.66	64.42	63.31	63.47
5479	NYSE	ATR	Mon, Feb 2, 2015	63.23	63.85	62.71	63.54
5478	NYSE	ATR	Fri, Jan 30, 2015	62.58	63.35	62.18	63.11
5477	NYSE	ATR	Thu, Jan 29, 2015	62.39	63.23	61.39	63.00
5476	NYSE	ATR	Wed, Jan 28, 2015	63.17	63.58	61.89	62.09
5475	NYSE	ATR	Tue, Jan 27, 2015	63.06	63.55	62.60	62.89
5474	NYSE	ATR	Mon, Jan 26, 2015	63.58	64.01	63.18	63.77
5473	NYSE	ATR	Fri, Jan 23, 2015	64.74	64.91	63.75	63.76
5472	NYSE	ATR	Thu, Jan 22, 2015	64.62	65.07	63.83	64.71
5471	NYSE	ATR	Wed, Jan 21, 2015	63.82	64.71	63.65	64.34
5470	NYSE	ATR	Tue, Jan 20, 2015	64.30	64.97	63.67	64.21
5469	NYSE	ATR	Fri, Jan 16, 2015	63.73	64.68	63.37	64.47
5468	NYSE	ATR	Thu, Jan 15, 2015	64.66	65.02	63.45	63.78
5467	NYSE	ATR	Wed, Jan 14, 2015	64.28	64.98	63.90	64.60
5466	NYSE	ATR	Tue, Jan 13, 2015	65.79	66.53	64.26	65.17
5465	NYSE	ATR	Mon, Jan 12, 2015	65.49	66.14	64.95	65.37
5464	NYSE	ATR	Fri, Jan 9, 2015	66.43	66.70	65.42	65.47
5463	NYSE	ATR	Thu, Jan 8, 2015	64.77	66.14	64.77	66.11
5462	NYSE	ATR	Wed, Jan 7, 2015	64.51	64.62	63.87	64.28
5461	NYSE	ATR	Tue, Jan 6, 2015	64.85	65.00	63.48	63.91
5460	NYSE	ATR	Mon, Jan 5, 2015	66.20	66.63	64.00	64.60
5459	NYSE	ATR	Fri, Jan 2, 2015	67.06	67.68	65.91	66.65
5458	NYSE	ATR	Wed, Dec 31, 2014	68.09	68.37	66.77	66.84
5457	NYSE	ATR	Tue, Dec 30, 2014	68.33	68.67	67.91	68.10
5456	NYSE	ATR	Mon, Dec 29, 2014	67.59	68.62	67.59	68.38
5455	NYSE	ATR	Fri, Dec 26, 2014	67.87	68.17	67.30	67.86
5454	NYSE	ATR	Wed, Dec 24, 2014	67.04	67.84	67.04	67.56
5453	NYSE	ATR	Tue, Dec 23, 2014	67.17	67.62	66.83	67.44
5452	NYSE	ATR	Mon, Dec 22, 2014	67.41	67.50	66.88	67.09
5451	NYSE	ATR	Fri, Dec 19, 2014	66.65	67.27	66.62	67.13
5450	NYSE	ATR	Thu, Dec 18, 2014	66.19	66.78	65.48	66.61
5449	NYSE	ATR	Wed, Dec 17, 2014	64.28	65.32	63.58	65.26
5448	NYSE	ATR	Tue, Dec 16, 2014	63.76	64.42	63.40	63.82
5447	NYSE	ATR	Mon, Dec 15, 2014	64.86	65.03	63.82	63.86
5446	NYSE	ATR	Fri, Dec 12, 2014	65.30	65.49	64.59	64.64
5445	NYSE	ATR	Thu, Dec 11, 2014	65.83	66.20	65.24	65.68
5444	NYSE	ATR	Wed, Dec 10, 2014	66.24	66.24	65.22	65.39
5443	NYSE	ATR	Tue, Dec 9, 2014	65.39	66.29	65.20	66.26
5442	NYSE	ATR	Mon, Dec 8, 2014	66.19	66.58	65.66	65.88
5441	NYSE	ATR	Fri, Dec 5, 2014	66.33	66.71	66.10	66.26
5440	NYSE	ATR	Thu, Dec 4, 2014	66.45	66.90	66.05	66.57
5439	NYSE	ATR	Wed, Dec 3, 2014	65.54	66.49	65.45	66.43
5438	NYSE	ATR	Tue, Dec 2, 2014	65.20	65.89	65.14	65.35
5437	NYSE	ATR	Mon, Dec 1, 2014	64.82	65.40	64.53	65.10
5436	NYSE	ATR	Fri, Nov 28, 2014	65.40	65.60	64.92	65.25
5435	NYSE	ATR	Wed, Nov 26, 2014	65.31	65.43	64.91	65.29
5434	NYSE	ATR	Tue, Nov 25, 2014	65.45	65.45	65.02	65.27
5433	NYSE	ATR	Mon, Nov 24, 2014	65.21	65.38	65.03	65.34
5432	NYSE	ATR	Fri, Nov 21, 2014	65.30	65.41	64.71	65.10
5431	NYSE	ATR	Thu, Nov 20, 2014	64.36	65.05	64.36	64.75
5430	NYSE	ATR	Wed, Nov 19, 2014	65.00	65.00	64.49	64.83
5429	NYSE	ATR	Tue, Nov 18, 2014	65.55	65.81	64.87	64.99
5428	NYSE	ATR	Mon, Nov 17, 2014	64.96	65.61	64.81	65.48
5427	NYSE	ATR	Fri, Nov 14, 2014	64.91	65.25	64.60	64.83
5426	NYSE	ATR	Thu, Nov 13, 2014	65.40	65.75	65.02	65.11
5425	NYSE	ATR	Wed, Nov 12, 2014	64.95	65.23	64.76	65.17
5424	NYSE	ATR	Tue, Nov 11, 2014	65.50	65.87	65.05	65.26
5423	NYSE	ATR	Mon, Nov 10, 2014	64.84	65.57	64.78	65.55
5422	NYSE	ATR	Fri, Nov 7, 2014	63.97	64.85	63.86	64.77
5421	NYSE	ATR	Thu, Nov 6, 2014	63.59	64.03	63.16	63.80
5420	NYSE	ATR	Wed, Nov 5, 2014	62.80	63.69	62.29	63.64
5419	NYSE	ATR	Tue, Nov 4, 2014	61.51	62.36	61.34	62.31
5418	NYSE	ATR	Mon, Nov 3, 2014	61.73	62.29	61.42	61.73
5417	NYSE	ATR	Fri, Oct 31, 2014	58.36	62.69	58.36	62.24
5416	NYSE	ATR	Thu, Oct 30, 2014	60.70	61.85	60.38	61.71
5415	NYSE	ATR	Wed, Oct 29, 2014	61.34	61.56	60.50	61.03
5414	NYSE	ATR	Tue, Oct 28, 2014	60.79	61.50	60.51	61.25
5413	NYSE	ATR	Mon, Oct 27, 2014	61.37	61.37	60.01	60.37
5412	NYSE	ATR	Fri, Oct 24, 2014	61.72	62.08	61.48	61.92
5411	NYSE	ATR	Thu, Oct 23, 2014	61.18	62.37	60.79	61.78
5410	NYSE	ATR	Wed, Oct 22, 2014	61.42	61.85	60.55	60.59
5409	NYSE	ATR	Tue, Oct 21, 2014	60.28	61.30	60.28	61.25
5408	NYSE	ATR	Mon, Oct 20, 2014	58.71	60.08	58.46	60.04
5407	NYSE	ATR	Fri, Oct 17, 2014	58.30	59.07	58.05	58.70
5406	NYSE	ATR	Thu, Oct 16, 2014	55.74	57.78	55.66	57.65
5405	NYSE	ATR	Wed, Oct 15, 2014	55.60	57.09	55.59	56.64
5404	NYSE	ATR	Tue, Oct 14, 2014	56.56	56.76	56.01	56.39
5403	NYSE	ATR	Mon, Oct 13, 2014	57.41	58.12	56.03	56.18
5402	NYSE	ATR	Fri, Oct 10, 2014	58.72	59.14	57.44	57.50
5401	NYSE	ATR	Thu, Oct 9, 2014	59.89	60.12	58.22	58.56
5400	NYSE	ATR	Wed, Oct 8, 2014	59.02	60.02	58.33	59.92
5399	NYSE	ATR	Tue, Oct 7, 2014	60.08	60.08	58.92	58.95
5398	NYSE	ATR	Mon, Oct 6, 2014	60.25	60.65	59.90	60.23
5397	NYSE	ATR	Fri, Oct 3, 2014	59.60	60.21	59.50	60.11
5396	NYSE	ATR	Thu, Oct 2, 2014	59.36	59.67	58.91	59.33
5395	NYSE	ATR	Wed, Oct 1, 2014	60.40	60.74	59.11	59.26
5394	NYSE	ATR	Tue, Sep 30, 2014	61.58	61.58	60.59	60.70
5393	NYSE	ATR	Mon, Sep 29, 2014	60.86	61.84	60.70	61.75
5392	NYSE	ATR	Fri, Sep 26, 2014	60.88	61.50	60.65	61.38
5391	NYSE	ATR	Thu, Sep 25, 2014	60.73	61.01	60.57	60.84
5390	NYSE	ATR	Wed, Sep 24, 2014	60.75	61.23	60.60	61.00
5389	NYSE	ATR	Tue, Sep 23, 2014	61.11	61.48	60.93	60.94
5388	NYSE	ATR	Mon, Sep 22, 2014	61.10	61.35	60.73	61.20
5387	NYSE	ATR	Fri, Sep 19, 2014	61.61	62.00	61.14	61.16
5386	NYSE	ATR	Thu, Sep 18, 2014	61.95	62.19	61.54	61.60
5385	NYSE	ATR	Wed, Sep 17, 2014	62.53	62.64	61.45	61.49
5384	NYSE	ATR	Tue, Sep 16, 2014	62.74	63.04	62.41	62.59
5383	NYSE	ATR	Mon, Sep 15, 2014	62.88	62.88	62.28	62.76
5382	NYSE	ATR	Fri, Sep 12, 2014	63.54	63.74	62.48	62.70
5381	NYSE	ATR	Thu, Sep 11, 2014	63.44	63.88	63.24	63.79
5380	NYSE	ATR	Wed, Sep 10, 2014	63.87	63.87	63.31	63.54
5379	NYSE	ATR	Tue, Sep 9, 2014	64.50	64.50	63.52	63.88
5378	NYSE	ATR	Mon, Sep 8, 2014	65.01	65.37	64.37	64.71
5377	NYSE	ATR	Fri, Sep 5, 2014	64.86	65.20	64.51	65.20
5376	NYSE	ATR	Thu, Sep 4, 2014	64.50	64.95	63.92	64.74
5375	NYSE	ATR	Wed, Sep 3, 2014	64.66	64.69	64.02	64.17
5374	NYSE	ATR	Tue, Sep 2, 2014	64.38	64.88	64.15	64.54
5373	NYSE	ATR	Fri, Aug 29, 2014	64.02	64.21	63.62	64.15
5372	NYSE	ATR	Thu, Aug 28, 2014	63.93	64.22	63.65	64.02
5371	NYSE	ATR	Wed, Aug 27, 2014	64.06	64.20	63.66	64.00
5370	NYSE	ATR	Tue, Aug 26, 2014	63.75	64.23	63.67	63.96
5369	NYSE	ATR	Mon, Aug 25, 2014	64.01	64.14	63.38	63.72
5368	NYSE	ATR	Fri, Aug 22, 2014	64.04	64.23	63.59	63.62
5367	NYSE	ATR	Thu, Aug 21, 2014	64.12	64.39	63.77	63.93
5366	NYSE	ATR	Wed, Aug 20, 2014	63.99	64.11	63.65	63.75
5365	NYSE	ATR	Tue, Aug 19, 2014	63.80	64.14	63.66	64.13
5364	NYSE	ATR	Mon, Aug 18, 2014	63.60	63.72	63.34	63.68
5363	NYSE	ATR	Fri, Aug 15, 2014	63.31	63.43	62.88	63.30
5362	NYSE	ATR	Thu, Aug 14, 2014	63.22	63.70	63.03	63.14
5361	NYSE	ATR	Wed, Aug 13, 2014	62.64	63.15	62.23	63.11
5360	NYSE	ATR	Tue, Aug 12, 2014	62.03	62.48	61.77	62.35
5359	NYSE	ATR	Mon, Aug 11, 2014	62.68	63.05	62.10	62.16
5358	NYSE	ATR	Fri, Aug 8, 2014	61.77	62.42	61.24	62.36
5357	NYSE	ATR	Thu, Aug 7, 2014	61.87	62.05	61.30	61.58
5356	NYSE	ATR	Wed, Aug 6, 2014	60.79	62.07	60.52	61.52
5355	NYSE	ATR	Tue, Aug 5, 2014	61.00	61.52	60.66	60.97
5354	NYSE	ATR	Mon, Aug 4, 2014	61.30	61.50	60.67	61.38
5353	NYSE	ATR	Fri, Aug 1, 2014	61.07	61.45	60.57	61.13
5352	NYSE	ATR	Thu, Jul 31, 2014	61.83	61.83	60.89	61.10
5351	NYSE	ATR	Wed, Jul 30, 2014	62.73	63.03	62.02	62.11
5350	NYSE	ATR	Tue, Jul 29, 2014	62.87	63.24	62.56	62.63
5349	NYSE	ATR	Mon, Jul 28, 2014	63.11	63.19	62.66	62.91
5348	NYSE	ATR	Fri, Jul 25, 2014	63.44	64.03	63.24	63.50
5347	NYSE	ATR	Thu, Jul 24, 2014	63.55	64.21	63.50	63.79
5346	NYSE	ATR	Wed, Jul 23, 2014	63.79	64.05	63.25	63.67
5345	NYSE	ATR	Tue, Jul 22, 2014	64.24	64.65	63.43	63.73
5344	NYSE	ATR	Mon, Jul 21, 2014	65.68	65.68	64.99	65.40
5343	NYSE	ATR	Fri, Jul 18, 2014	65.30	66.17	64.66	66.05
5342	NYSE	ATR	Thu, Jul 17, 2014	65.88	66.11	64.95	65.03
5341	NYSE	ATR	Wed, Jul 16, 2014	66.95	67.07	65.92	66.35
5340	NYSE	ATR	Tue, Jul 15, 2014	66.47	67.03	66.20	66.82
5339	NYSE	ATR	Mon, Jul 14, 2014	66.75	67.02	66.29	66.54
5338	NYSE	ATR	Fri, Jul 11, 2014	66.16	66.46	65.92	66.35
5337	NYSE	ATR	Thu, Jul 10, 2014	65.46	66.40	65.46	66.26
5336	NYSE	ATR	Wed, Jul 9, 2014	66.29	66.58	65.82	66.32
5335	NYSE	ATR	Tue, Jul 8, 2014	66.26	66.41	65.84	66.24
5334	NYSE	ATR	Mon, Jul 7, 2014	66.75	66.92	65.98	66.42
5333	NYSE	ATR	Thu, Jul 3, 2014	67.04	67.10	66.67	66.97
5332	NYSE	ATR	Wed, Jul 2, 2014	67.32	67.56	66.57	66.74
5331	NYSE	ATR	Tue, Jul 1, 2014	67.26	68.00	67.14	67.51
5330	NYSE	ATR	Mon, Jun 30, 2014	66.89	67.37	66.55	67.01
5329	NYSE	ATR	Fri, Jun 27, 2014	66.12	67.01	66.12	67.01
5328	NYSE	ATR	Thu, Jun 26, 2014	66.36	66.75	65.79	66.31
5327	NYSE	ATR	Wed, Jun 25, 2014	66.05	66.71	66.05	66.39
5326	NYSE	ATR	Tue, Jun 24, 2014	66.02	66.74	65.89	66.00
5325	NYSE	ATR	Mon, Jun 23, 2014	66.81	66.87	66.33	66.39
5324	NYSE	ATR	Fri, Jun 20, 2014	66.75	67.10	66.44	66.63
5323	NYSE	ATR	Thu, Jun 19, 2014	66.06	66.75	66.06	66.68
5322	NYSE	ATR	Wed, Jun 18, 2014	66.33	66.40	65.75	66.07
5321	NYSE	ATR	Tue, Jun 17, 2014	65.47	66.90	65.41	66.33
5320	NYSE	ATR	Mon, Jun 16, 2014	66.31	66.47	65.56	65.64
5319	NYSE	ATR	Fri, Jun 13, 2014	64.95	66.67	64.95	66.41
5318	NYSE	ATR	Thu, Jun 12, 2014	66.43	66.86	65.72	66.10
5317	NYSE	ATR	Wed, Jun 11, 2014	66.79	66.94	66.44	66.60
5316	NYSE	ATR	Tue, Jun 10, 2014	67.21	67.41	66.68	67.13
5315	NYSE	ATR	Mon, Jun 9, 2014	67.03	67.58	67.03	67.23
5314	NYSE	ATR	Fri, Jun 6, 2014	66.67	67.30	66.49	67.11
5313	NYSE	ATR	Thu, Jun 5, 2014	66.24	66.64	65.80	66.53
5312	NYSE	ATR	Wed, Jun 4, 2014	66.08	66.39	65.97	66.17
5311	NYSE	ATR	Tue, Jun 3, 2014	66.30	66.51	66.05	66.22
5310	NYSE	ATR	Mon, Jun 2, 2014	66.72	66.78	66.09	66.50
5309	NYSE	ATR	Fri, May 30, 2014	66.42	66.66	66.20	66.59
5308	NYSE	ATR	Thu, May 29, 2014	66.16	66.39	65.70	66.37
5307	NYSE	ATR	Wed, May 28, 2014	66.02	66.16	65.44	65.96
5306	NYSE	ATR	Tue, May 27, 2014	66.14	66.14	65.80	65.95
5305	NYSE	ATR	Fri, May 23, 2014	65.94	66.30	65.79	65.99
5304	NYSE	ATR	Thu, May 22, 2014	66.07	66.29	65.79	65.92
5303	NYSE	ATR	Wed, May 21, 2014	66.05	66.23	65.66	66.02
5302	NYSE	ATR	Tue, May 20, 2014	66.34	66.67	65.34	65.81
5301	NYSE	ATR	Mon, May 19, 2014	66.15	67.18	65.95	66.63
5300	NYSE	ATR	Fri, May 16, 2014	66.01	66.22	65.53	66.14
5299	NYSE	ATR	Thu, May 15, 2014	66.53	66.54	65.67	65.98
5298	NYSE	ATR	Wed, May 14, 2014	66.87	67.23	66.52	66.78
5297	NYSE	ATR	Tue, May 13, 2014	67.74	67.84	66.77	66.99
5296	NYSE	ATR	Mon, May 12, 2014	66.96	67.59	66.59	67.50
5295	NYSE	ATR	Fri, May 9, 2014	66.47	66.88	65.98	66.59
5294	NYSE	ATR	Thu, May 8, 2014	66.51	67.26	66.33	66.70
5293	NYSE	ATR	Wed, May 7, 2014	66.24	66.49	65.64	66.48
5292	NYSE	ATR	Tue, May 6, 2014	66.48	66.63	66.14	66.37
5291	NYSE	ATR	Mon, May 5, 2014	66.14	66.93	66.05	66.74
5290	NYSE	ATR	Fri, May 2, 2014	67.34	67.49	66.50	66.68
5289	NYSE	ATR	Thu, May 1, 2014	67.65	67.72	67.01	67.19
5288	NYSE	ATR	Wed, Apr 30, 2014	66.80	67.47	66.58	67.42
5287	NYSE	ATR	Tue, Apr 29, 2014	66.93	67.35	66.74	67.12
5286	NYSE	ATR	Mon, Apr 28, 2014	66.91	67.48	66.32	66.90
5285	NYSE	ATR	Fri, Apr 25, 2014	67.20	67.56	66.51	67.14
5284	NYSE	ATR	Thu, Apr 24, 2014	67.31	67.40	66.39	67.36
5283	NYSE	ATR	Wed, Apr 23, 2014	67.44	67.78	67.13	67.20
5282	NYSE	ATR	Tue, Apr 22, 2014	67.22	67.74	66.92	67.62
5281	NYSE	ATR	Mon, Apr 21, 2014	66.52	67.11	66.23	67.08
5280	NYSE	ATR	Thu, Apr 17, 2014	66.45	66.89	66.21	66.57
5279	NYSE	ATR	Wed, Apr 16, 2014	66.29	66.70	66.19	66.40
5278	NYSE	ATR	Tue, Apr 15, 2014	65.51	66.24	64.59	66.03
5277	NYSE	ATR	Mon, Apr 14, 2014	65.13	65.74	64.65	65.19
5276	NYSE	ATR	Fri, Apr 11, 2014	67.35	67.35	64.54	64.72
5275	NYSE	ATR	Thu, Apr 10, 2014	66.28	66.39	65.46	65.71
5274	NYSE	ATR	Wed, Apr 9, 2014	65.86	66.61	65.83	66.24
5273	NYSE	ATR	Tue, Apr 8, 2014	65.49	65.90	65.03	65.85
5272	NYSE	ATR	Mon, Apr 7, 2014	65.87	65.87	65.22	65.42
5271	NYSE	ATR	Fri, Apr 4, 2014	67.10	67.19	65.83	66.04
5270	NYSE	ATR	Thu, Apr 3, 2014	67.26	67.51	66.29	66.68
5269	NYSE	ATR	Wed, Apr 2, 2014	66.96	67.41	66.61	67.14
5268	NYSE	ATR	Tue, Apr 1, 2014	66.25	67.12	65.86	67.05
5267	NYSE	ATR	Mon, Mar 31, 2014	64.70	66.25	64.46	66.10
5266	NYSE	ATR	Fri, Mar 28, 2014	63.81	64.61	63.81	64.27
5265	NYSE	ATR	Thu, Mar 27, 2014	63.40	63.73	63.11	63.69
5264	NYSE	ATR	Wed, Mar 26, 2014	64.54	64.54	63.51	63.57
5263	NYSE	ATR	Tue, Mar 25, 2014	64.35	64.67	63.88	64.16
5262	NYSE	ATR	Mon, Mar 24, 2014	64.54	65.22	63.47	64.19
5261	NYSE	ATR	Fri, Mar 21, 2014	64.89	65.52	64.57	64.75
5260	NYSE	ATR	Thu, Mar 20, 2014	64.81	64.97	64.52	64.66
5259	NYSE	ATR	Wed, Mar 19, 2014	65.27	65.76	64.47	64.86
5258	NYSE	ATR	Tue, Mar 18, 2014	65.01	65.51	64.94	65.47
5257	NYSE	ATR	Mon, Mar 17, 2014	64.72	65.23	64.71	64.96
5256	NYSE	ATR	Fri, Mar 14, 2014	64.15	64.97	63.99	64.51
5255	NYSE	ATR	Thu, Mar 13, 2014	65.27	65.42	64.10	64.15
5254	NYSE	ATR	Wed, Mar 12, 2014	64.78	65.14	64.51	65.04
5253	NYSE	ATR	Tue, Mar 11, 2014	65.75	65.83	64.90	65.06
5252	NYSE	ATR	Mon, Mar 10, 2014	65.71	65.86	65.26	65.56
5251	NYSE	ATR	Fri, Mar 7, 2014	66.00	66.27	65.49	65.73
5250	NYSE	ATR	Thu, Mar 6, 2014	66.04	66.14	65.67	65.75
5249	NYSE	ATR	Wed, Mar 5, 2014	65.78	66.04	65.43	65.93
5248	NYSE	ATR	Tue, Mar 4, 2014	66.25	66.37	65.48	65.75
5247	NYSE	ATR	Mon, Mar 3, 2014	65.53	65.81	65.10	65.33
5246	NYSE	ATR	Fri, Feb 28, 2014	65.51	66.74	65.51	66.17
5245	NYSE	ATR	Thu, Feb 27, 2014	64.88	65.72	64.85	65.51
5244	NYSE	ATR	Wed, Feb 26, 2014	64.82	65.64	64.82	64.94
5243	NYSE	ATR	Tue, Feb 25, 2014	64.29	64.97	64.25	64.60
5242	NYSE	ATR	Mon, Feb 24, 2014	64.70	65.23	64.34	64.37
5241	NYSE	ATR	Fri, Feb 21, 2014	64.93	65.04	64.48	64.64
5240	NYSE	ATR	Thu, Feb 20, 2014	64.46	65.45	64.26	64.85
5239	NYSE	ATR	Wed, Feb 19, 2014	64.77	65.48	64.46	64.52
5238	NYSE	ATR	Tue, Feb 18, 2014	64.86	65.15	64.31	64.98
5237	NYSE	ATR	Fri, Feb 14, 2014	64.21	64.94	64.21	64.77
5236	NYSE	ATR	Thu, Feb 13, 2014	63.54	64.54	63.54	64.42
5235	NYSE	ATR	Wed, Feb 12, 2014	63.80	64.18	63.70	63.94
5234	NYSE	ATR	Tue, Feb 11, 2014	63.39	63.89	63.14	63.83
5233	NYSE	ATR	Mon, Feb 10, 2014	63.20	63.72	62.87	63.41
5232	NYSE	ATR	Fri, Feb 7, 2014	63.80	63.91	62.69	63.49
5231	NYSE	ATR	Thu, Feb 6, 2014	62.39	62.63	62.10	62.50
5230	NYSE	ATR	Wed, Feb 5, 2014	61.98	62.56	61.36	62.30
5229	NYSE	ATR	Tue, Feb 4, 2014	61.90	62.32	61.18	62.13
5228	NYSE	ATR	Mon, Feb 3, 2014	63.86	64.00	61.30	61.42
5227	NYSE	ATR	Fri, Jan 31, 2014	63.23	64.23	63.11	63.80
5226	NYSE	ATR	Thu, Jan 30, 2014	64.03	64.26	63.53	64.21
5225	NYSE	ATR	Wed, Jan 29, 2014	63.15	63.96	62.84	63.36
5224	NYSE	ATR	Tue, Jan 28, 2014	63.64	63.78	63.30	63.67
5223	NYSE	ATR	Mon, Jan 27, 2014	64.16	64.62	63.40	63.40
5222	NYSE	ATR	Fri, Jan 24, 2014	66.05	66.05	64.44	64.48
5221	NYSE	ATR	Thu, Jan 23, 2014	66.93	66.98	65.91	66.30
5220	NYSE	ATR	Wed, Jan 22, 2014	67.43	67.43	66.86	66.99
5219	NYSE	ATR	Tue, Jan 21, 2014	67.57	67.73	66.85	67.17
5218	NYSE	ATR	Fri, Jan 17, 2014	68.03	68.20	67.20	67.24
5217	NYSE	ATR	Thu, Jan 16, 2014	67.90	68.27	67.79	68.00
5216	NYSE	ATR	Wed, Jan 15, 2014	68.60	68.78	67.63	68.00
5215	NYSE	ATR	Tue, Jan 14, 2014	67.42	68.62	67.30	68.25
5214	NYSE	ATR	Mon, Jan 13, 2014	68.19	68.66	67.00	67.13
5213	NYSE	ATR	Fri, Jan 10, 2014	67.74	68.16	67.60	68.05
5212	NYSE	ATR	Thu, Jan 9, 2014	68.36	68.68	67.48	67.75
5211	NYSE	ATR	Wed, Jan 8, 2014	67.11	68.29	66.89	68.21
5210	NYSE	ATR	Tue, Jan 7, 2014	66.84	66.88	66.27	66.81
5209	NYSE	ATR	Mon, Jan 6, 2014	67.13	67.20	66.25	66.50
5208	NYSE	ATR	Fri, Jan 3, 2014	66.95	67.30	66.49	66.85
5207	NYSE	ATR	Thu, Jan 2, 2014	67.76	68.01	66.97	67.13
5206	NYSE	ATR	Tue, Dec 31, 2013	67.51	67.86	67.35	67.81
5205	NYSE	ATR	Mon, Dec 30, 2013	66.76	67.57	66.66	67.53
5204	NYSE	ATR	Fri, Dec 27, 2013	66.95	67.10	66.35	66.72
5203	NYSE	ATR	Thu, Dec 26, 2013	66.61	66.87	66.13	66.79
5202	NYSE	ATR	Tue, Dec 24, 2013	65.93	66.40	65.63	66.39
5201	NYSE	ATR	Mon, Dec 23, 2013	65.70	65.86	65.24	65.85
5200	NYSE	ATR	Fri, Dec 20, 2013	64.83	65.46	64.78	65.36
5199	NYSE	ATR	Thu, Dec 19, 2013	64.88	65.40	64.50	64.78
5198	NYSE	ATR	Wed, Dec 18, 2013	64.73	65.12	63.82	65.08
5197	NYSE	ATR	Tue, Dec 17, 2013	64.28	64.68	64.14	64.47
5196	NYSE	ATR	Mon, Dec 16, 2013	64.09	64.56	63.87	64.37
5195	NYSE	ATR	Fri, Dec 13, 2013	63.47	63.86	63.43	63.70
5194	NYSE	ATR	Thu, Dec 12, 2013	63.19	63.66	63.19	63.40
5193	NYSE	ATR	Wed, Dec 11, 2013	64.40	64.52	63.14	63.21
5192	NYSE	ATR	Tue, Dec 10, 2013	64.40	64.57	64.19	64.28
5191	NYSE	ATR	Mon, Dec 9, 2013	64.57	64.70	64.18	64.59
5190	NYSE	ATR	Fri, Dec 6, 2013	64.41	64.81	63.94	64.69
5189	NYSE	ATR	Thu, Dec 5, 2013	63.65	64.11	63.41	64.08
5188	NYSE	ATR	Wed, Dec 4, 2013	63.85	64.13	63.10	63.81
5187	NYSE	ATR	Tue, Dec 3, 2013	64.75	64.93	63.96	64.21
5186	NYSE	ATR	Mon, Dec 2, 2013	64.96	65.73	64.39	64.97
5185	NYSE	ATR	Fri, Nov 29, 2013	64.95	65.25	64.88	64.92
5184	NYSE	ATR	Wed, Nov 27, 2013	64.63	65.04	64.35	64.95
5183	NYSE	ATR	Tue, Nov 26, 2013	64.22	64.59	63.72	64.37
5182	NYSE	ATR	Mon, Nov 25, 2013	64.42	64.61	64.10	64.24
5181	NYSE	ATR	Fri, Nov 22, 2013	64.18	64.58	63.80	64.20
5180	NYSE	ATR	Thu, Nov 21, 2013	64.09	64.44	63.90	64.10
5179	NYSE	ATR	Wed, Nov 20, 2013	64.57	64.80	63.75	63.89
5178	NYSE	ATR	Tue, Nov 19, 2013	64.71	64.90	64.31	64.39
5177	NYSE	ATR	Mon, Nov 18, 2013	65.09	65.10	64.68	64.78
5176	NYSE	ATR	Fri, Nov 15, 2013	64.88	64.98	64.70	64.94
5175	NYSE	ATR	Thu, Nov 14, 2013	65.16	65.23	64.66	64.92
5174	NYSE	ATR	Wed, Nov 13, 2013	63.94	65.10	63.94	65.09
5173	NYSE	ATR	Tue, Nov 12, 2013	64.75	64.75	63.99	64.40
5172	NYSE	ATR	Mon, Nov 11, 2013	64.19	64.78	64.14	64.72
5171	NYSE	ATR	Fri, Nov 8, 2013	63.29	64.44	63.29	64.25
5170	NYSE	ATR	Thu, Nov 7, 2013	64.58	64.77	63.36	63.41
5169	NYSE	ATR	Wed, Nov 6, 2013	64.08	64.66	63.61	64.37
5168	NYSE	ATR	Tue, Nov 5, 2013	64.00	64.05	63.07	63.78
5167	NYSE	ATR	Mon, Nov 4, 2013	63.94	64.14	63.49	64.08
5166	NYSE	ATR	Fri, Nov 1, 2013	64.42	64.70	63.52	63.89
5165	NYSE	ATR	Thu, Oct 31, 2013	63.10	64.48	62.21	64.16
5164	NYSE	ATR	Wed, Oct 30, 2013	64.01	64.35	63.43	63.56
5163	NYSE	ATR	Tue, Oct 29, 2013	64.17	64.53	63.48	64.01
5162	NYSE	ATR	Mon, Oct 28, 2013	64.12	64.50	63.93	64.17
5161	NYSE	ATR	Fri, Oct 25, 2013	63.59	64.34	63.59	64.28
5160	NYSE	ATR	Thu, Oct 24, 2013	63.43	63.92	63.12	63.56
5159	NYSE	ATR	Wed, Oct 23, 2013	63.93	64.18	63.01	63.35
5158	NYSE	ATR	Tue, Oct 22, 2013	63.81	64.36	63.54	64.24
5157	NYSE	ATR	Mon, Oct 21, 2013	63.18	63.57	63.07	63.55
5156	NYSE	ATR	Fri, Oct 18, 2013	62.76	63.29	62.57	63.19
5155	NYSE	ATR	Thu, Oct 17, 2013	61.41	62.77	61.35	62.75
5154	NYSE	ATR	Wed, Oct 16, 2013	61.43	62.13	61.42	61.65
5153	NYSE	ATR	Tue, Oct 15, 2013	61.67	61.71	61.05	61.24
5152	NYSE	ATR	Mon, Oct 14, 2013	61.08	61.94	60.79	61.92
5151	NYSE	ATR	Fri, Oct 11, 2013	60.67	61.51	60.42	61.45
5150	NYSE	ATR	Thu, Oct 10, 2013	60.48	60.95	60.37	60.93
5149	NYSE	ATR	Wed, Oct 9, 2013	60.18	60.29	59.46	59.77
5148	NYSE	ATR	Tue, Oct 8, 2013	59.96	60.64	59.96	60.10
5147	NYSE	ATR	Mon, Oct 7, 2013	59.77	60.32	59.19	60.26
5146	NYSE	ATR	Fri, Oct 4, 2013	59.66	60.45	59.57	60.13
5145	NYSE	ATR	Thu, Oct 3, 2013	59.92	59.95	59.23	59.73
5144	NYSE	ATR	Wed, Oct 2, 2013	60.20	60.37	59.44	60.28
5143	NYSE	ATR	Tue, Oct 1, 2013	59.98	61.66	59.89	61.09
5142	NYSE	ATR	Mon, Sep 30, 2013	59.25	60.17	59.15	60.13
5141	NYSE	ATR	Fri, Sep 27, 2013	60.30	60.46	59.63	59.65
5140	NYSE	ATR	Thu, Sep 26, 2013	60.49	60.73	60.11	60.57
5139	NYSE	ATR	Wed, Sep 25, 2013	60.33	60.51	59.90	60.26
5138	NYSE	ATR	Tue, Sep 24, 2013	60.37	60.75	60.08	60.41
5137	NYSE	ATR	Mon, Sep 23, 2013	60.19	60.66	59.95	60.40
5136	NYSE	ATR	Fri, Sep 20, 2013	60.50	60.51	60.10	60.24
5135	NYSE	ATR	Thu, Sep 19, 2013	60.35	60.45	59.81	60.11
5134	NYSE	ATR	Wed, Sep 18, 2013	59.51	60.34	59.17	60.22
5133	NYSE	ATR	Tue, Sep 17, 2013	60.40	60.50	59.36	59.51
5132	NYSE	ATR	Mon, Sep 16, 2013	59.71	60.57	59.54	60.32
5131	NYSE	ATR	Fri, Sep 13, 2013	59.36	59.48	58.93	59.01
5130	NYSE	ATR	Thu, Sep 12, 2013	59.53	59.94	59.11	59.15
5129	NYSE	ATR	Wed, Sep 11, 2013	59.29	59.73	59.29	59.51
5128	NYSE	ATR	Tue, Sep 10, 2013	59.47	59.89	59.06	59.49
5127	NYSE	ATR	Mon, Sep 9, 2013	58.70	59.48	58.30	59.15
5126	NYSE	ATR	Fri, Sep 6, 2013	58.62	58.91	57.76	58.51
5125	NYSE	ATR	Thu, Sep 5, 2013	58.56	58.89	58.47	58.49
5124	NYSE	ATR	Wed, Sep 4, 2013	58.34	58.90	58.23	58.62
5123	NYSE	ATR	Tue, Sep 3, 2013	59.44	59.78	57.40	58.37
5122	NYSE	ATR	Fri, Aug 30, 2013	59.34	60.08	58.43	58.81
5121	NYSE	ATR	Thu, Aug 29, 2013	58.69	59.44	58.69	59.21
5120	NYSE	ATR	Wed, Aug 28, 2013	58.56	58.98	58.56	58.81
5119	NYSE	ATR	Tue, Aug 27, 2013	59.34	59.77	58.68	58.75
5118	NYSE	ATR	Mon, Aug 26, 2013	59.90	60.42	59.72	60.07
5117	NYSE	ATR	Fri, Aug 23, 2013	59.79	59.88	59.43	59.84
5116	NYSE	ATR	Thu, Aug 22, 2013	59.11	60.04	59.11	59.59
5115	NYSE	ATR	Wed, Aug 21, 2013	59.04	59.36	58.77	58.90
5114	NYSE	ATR	Tue, Aug 20, 2013	59.34	59.59	59.21	59.34
5113	NYSE	ATR	Mon, Aug 19, 2013	59.24	59.44	59.12	59.24
5112	NYSE	ATR	Fri, Aug 16, 2013	59.25	59.40	59.03	59.29
5111	NYSE	ATR	Thu, Aug 15, 2013	59.79	59.82	59.17	59.20
5110	NYSE	ATR	Wed, Aug 14, 2013	60.29	60.58	60.11	60.31
5109	NYSE	ATR	Tue, Aug 13, 2013	60.39	60.49	59.82	60.35
5108	NYSE	ATR	Mon, Aug 12, 2013	59.88	60.38	59.88	60.22
5107	NYSE	ATR	Fri, Aug 9, 2013	60.30	60.59	59.91	60.12
5106	NYSE	ATR	Thu, Aug 8, 2013	59.84	60.61	58.96	60.34
5105	NYSE	ATR	Wed, Aug 7, 2013	59.47	59.53	59.00	59.50
5104	NYSE	ATR	Tue, Aug 6, 2013	60.12	60.21	59.27	59.47
5103	NYSE	ATR	Mon, Aug 5, 2013	60.43	60.59	59.81	59.97
5102	NYSE	ATR	Fri, Aug 2, 2013	60.07	60.74	59.75	60.48
5101	NYSE	ATR	Thu, Aug 1, 2013	59.12	60.29	59.12	59.91
5100	NYSE	ATR	Wed, Jul 31, 2013	58.70	58.75	58.25	58.39
5099	NYSE	ATR	Tue, Jul 30, 2013	58.81	58.89	58.23	58.39
5098	NYSE	ATR	Mon, Jul 29, 2013	57.69	58.64	57.69	58.49
5097	NYSE	ATR	Fri, Jul 26, 2013	58.17	58.42	57.55	57.94
5096	NYSE	ATR	Thu, Jul 25, 2013	58.64	59.99	58.34	58.34
5095	NYSE	ATR	Wed, Jul 24, 2013	59.82	59.82	58.63	58.70
5094	NYSE	ATR	Tue, Jul 23, 2013	59.88	59.90	59.32	59.57
5093	NYSE	ATR	Mon, Jul 22, 2013	59.71	60.11	59.53	59.64
5092	NYSE	ATR	Fri, Jul 19, 2013	59.85	59.93	59.41	59.58
5091	NYSE	ATR	Thu, Jul 18, 2013	59.50	59.89	59.14	59.83
5090	NYSE	ATR	Wed, Jul 17, 2013	59.81	59.81	59.13	59.38
5089	NYSE	ATR	Tue, Jul 16, 2013	59.80	59.87	59.27	59.43
5088	NYSE	ATR	Mon, Jul 15, 2013	59.60	59.79	59.24	59.76
5087	NYSE	ATR	Fri, Jul 12, 2013	59.36	59.66	59.19	59.65
5086	NYSE	ATR	Thu, Jul 11, 2013	58.78	59.36	58.67	59.32
5085	NYSE	ATR	Wed, Jul 10, 2013	57.60	58.26	57.53	58.09
5084	NYSE	ATR	Tue, Jul 9, 2013	57.24	57.89	57.02	57.80
5083	NYSE	ATR	Mon, Jul 8, 2013	56.79	57.03	56.60	56.90
5082	NYSE	ATR	Fri, Jul 5, 2013	56.28	56.63	55.64	56.62
5081	NYSE	ATR	Wed, Jul 3, 2013	55.66	55.91	55.36	55.88
5080	NYSE	ATR	Tue, Jul 2, 2013	55.83	56.38	55.45	55.80
5079	NYSE	ATR	Mon, Jul 1, 2013	55.49	56.44	55.36	55.95
5078	NYSE	ATR	Fri, Jun 28, 2013	55.36	55.62	55.04	55.21
5077	NYSE	ATR	Thu, Jun 27, 2013	55.21	55.73	55.00	55.41
5076	NYSE	ATR	Wed, Jun 26, 2013	55.20	55.43	54.63	54.96
5075	NYSE	ATR	Tue, Jun 25, 2013	55.28	55.37	54.35	54.86
5074	NYSE	ATR	Mon, Jun 24, 2013	54.47	55.11	54.13	54.83
5073	NYSE	ATR	Fri, Jun 21, 2013	55.47	55.52	54.59	55.03
5072	NYSE	ATR	Thu, Jun 20, 2013	56.04	56.35	55.27	55.32
5071	NYSE	ATR	Wed, Jun 19, 2013	57.19	57.47	56.57	56.60
5070	NYSE	ATR	Tue, Jun 18, 2013	57.20	57.58	57.20	57.34
5069	NYSE	ATR	Mon, Jun 17, 2013	57.32	57.43	56.94	57.14
5068	NYSE	ATR	Fri, Jun 14, 2013	57.26	57.34	56.81	57.04
5067	NYSE	ATR	Thu, Jun 13, 2013	55.92	57.35	55.92	57.29
5066	NYSE	ATR	Wed, Jun 12, 2013	57.02	57.29	55.67	56.05
5065	NYSE	ATR	Tue, Jun 11, 2013	56.56	57.18	56.34	56.85
5064	NYSE	ATR	Mon, Jun 10, 2013	57.19	57.76	56.83	57.19
5063	NYSE	ATR	Fri, Jun 7, 2013	56.47	57.15	56.45	57.00
5062	NYSE	ATR	Thu, Jun 6, 2013	55.83	56.28	55.68	56.28
5061	NYSE	ATR	Wed, Jun 5, 2013	56.42	56.52	55.67	55.78
5060	NYSE	ATR	Tue, Jun 4, 2013	56.84	57.31	56.34	56.58
5059	NYSE	ATR	Mon, Jun 3, 2013	56.71	57.04	56.30	56.85
5058	NYSE	ATR	Fri, May 31, 2013	57.00	57.30	56.72	56.72
5057	NYSE	ATR	Thu, May 30, 2013	56.30	57.35	56.30	57.24
5056	NYSE	ATR	Wed, May 29, 2013	56.16	56.61	56.03	56.27
5055	NYSE	ATR	Tue, May 28, 2013	56.73	57.14	56.23	56.47
5054	NYSE	ATR	Fri, May 24, 2013	56.40	56.51	55.87	56.22
5053	NYSE	ATR	Thu, May 23, 2013	56.20	56.72	55.90	56.69
5052	NYSE	ATR	Wed, May 22, 2013	56.99	57.52	56.34	56.61
5051	NYSE	ATR	Tue, May 21, 2013	56.95	57.17	56.63	56.99
5050	NYSE	ATR	Mon, May 20, 2013	56.93	57.29	56.93	57.06
5049	NYSE	ATR	Fri, May 17, 2013	56.81	57.16	56.71	57.07
5048	NYSE	ATR	Thu, May 16, 2013	56.60	57.03	56.35	56.57
5047	NYSE	ATR	Wed, May 15, 2013	56.09	56.68	56.09	56.67
5046	NYSE	ATR	Tue, May 14, 2013	55.86	56.33	55.74	56.30
5045	NYSE	ATR	Mon, May 13, 2013	56.55	56.72	55.96	55.98
5044	NYSE	ATR	Fri, May 10, 2013	56.08	56.99	56.08	56.49
5043	NYSE	ATR	Thu, May 9, 2013	56.42	56.53	55.91	55.96
5042	NYSE	ATR	Wed, May 8, 2013	56.14	56.46	55.96	56.46
5041	NYSE	ATR	Tue, May 7, 2013	56.05	56.26	55.76	56.14
5040	NYSE	ATR	Mon, May 6, 2013	56.05	56.31	55.80	56.07
5039	NYSE	ATR	Fri, May 3, 2013	56.07	56.47	55.85	55.99
5038	NYSE	ATR	Thu, May 2, 2013	55.51	56.04	55.45	55.60
5037	NYSE	ATR	Wed, May 1, 2013	56.01	56.01	55.31	55.47
5036	NYSE	ATR	Tue, Apr 30, 2013	55.19	56.12	55.02	56.10
5035	NYSE	ATR	Mon, Apr 29, 2013	55.74	55.76	55.06	55.35
5034	NYSE	ATR	Fri, Apr 26, 2013	56.17	56.17	54.96	55.39
5033	NYSE	ATR	Thu, Apr 25, 2013	56.61	56.84	56.13	56.17
5032	NYSE	ATR	Wed, Apr 24, 2013	56.20	56.64	55.45	56.50
5031	NYSE	ATR	Tue, Apr 23, 2013	55.74	56.19	55.40	56.16
5030	NYSE	ATR	Mon, Apr 22, 2013	55.28	55.73	54.75	55.46
5029	NYSE	ATR	Fri, Apr 19, 2013	54.71	55.26	54.41	55.08
5028	NYSE	ATR	Thu, Apr 18, 2013	55.10	55.17	54.45	54.57
5027	NYSE	ATR	Wed, Apr 17, 2013	55.52	55.52	54.47	55.01
5026	NYSE	ATR	Tue, Apr 16, 2013	55.63	55.98	55.42	55.86
5025	NYSE	ATR	Mon, Apr 15, 2013	56.62	56.68	55.28	55.39
5024	NYSE	ATR	Fri, Apr 12, 2013	57.17	57.43	56.77	56.90
5023	NYSE	ATR	Thu, Apr 11, 2013	57.17	57.69	57.13	57.48
5022	NYSE	ATR	Wed, Apr 10, 2013	56.59	57.25	56.58	57.25
5021	NYSE	ATR	Tue, Apr 9, 2013	56.53	56.66	56.09	56.44
5020	NYSE	ATR	Mon, Apr 8, 2013	56.25	56.43	55.89	56.39
5019	NYSE	ATR	Fri, Apr 5, 2013	56.28	56.30	55.75	56.09
5018	NYSE	ATR	Thu, Apr 4, 2013	56.70	56.81	56.20	56.67
5017	NYSE	ATR	Wed, Apr 3, 2013	57.12	57.15	56.40	56.64
5016	NYSE	ATR	Tue, Apr 2, 2013	57.27	57.27	56.75	57.23
5015	NYSE	ATR	Mon, Apr 1, 2013	57.42	57.42	56.72	56.97
5014	NYSE	ATR	Thu, Mar 28, 2013	56.83	57.47	56.72	57.35
5013	NYSE	ATR	Wed, Mar 27, 2013	56.35	56.90	56.19	56.84
5012	NYSE	ATR	Tue, Mar 26, 2013	56.70	56.80	56.27	56.65
5011	NYSE	ATR	Mon, Mar 25, 2013	56.39	56.75	55.63	56.00
5010	NYSE	ATR	Fri, Mar 22, 2013	56.27	56.40	55.90	56.24
5009	NYSE	ATR	Thu, Mar 21, 2013	56.36	56.61	56.05	56.26
5008	NYSE	ATR	Wed, Mar 20, 2013	56.00	56.88	55.86	56.65
5007	NYSE	ATR	Tue, Mar 19, 2013	55.77	55.93	55.16	55.81
5006	NYSE	ATR	Mon, Mar 18, 2013	55.34	55.88	55.27	55.56
5005	NYSE	ATR	Fri, Mar 15, 2013	55.39	55.74	55.24	55.70
5004	NYSE	ATR	Thu, Mar 14, 2013	55.56	55.70	55.00	55.48
5003	NYSE	ATR	Wed, Mar 13, 2013	55.37	55.61	54.95	55.33
5002	NYSE	ATR	Tue, Mar 12, 2013	55.46	55.62	55.09	55.36
5001	NYSE	ATR	Mon, Mar 11, 2013	55.17	55.37	55.00	55.35
5000	NYSE	ATR	Fri, Mar 8, 2013	54.79	55.25	54.61	55.25
4999	NYSE	ATR	Thu, Mar 7, 2013	54.47	54.71	54.30	54.53
4998	NYSE	ATR	Wed, Mar 6, 2013	53.99	54.51	53.82	54.38
4997	NYSE	ATR	Tue, Mar 5, 2013	53.40	53.94	53.40	53.80
4996	NYSE	ATR	Mon, Mar 4, 2013	53.28	53.56	52.97	53.40
4995	NYSE	ATR	Fri, Mar 1, 2013	53.66	53.80	53.08	53.47
4994	NYSE	ATR	Thu, Feb 28, 2013	53.32	53.99	53.32	53.94
4993	NYSE	ATR	Wed, Feb 27, 2013	52.50	53.59	52.50	53.40
4992	NYSE	ATR	Tue, Feb 26, 2013	52.26	52.57	52.17	52.46
4991	NYSE	ATR	Mon, Feb 25, 2013	52.94	53.00	52.09	52.10
4990	NYSE	ATR	Fri, Feb 22, 2013	52.48	52.85	52.33	52.82
4989	NYSE	ATR	Thu, Feb 21, 2013	52.32	52.46	51.95	52.23
4988	NYSE	ATR	Wed, Feb 20, 2013	53.70	53.78	52.20	52.27
4987	NYSE	ATR	Tue, Feb 19, 2013	53.36	53.85	53.17	53.75
4986	NYSE	ATR	Fri, Feb 15, 2013	53.10	53.31	52.96	53.11
4985	NYSE	ATR	Thu, Feb 14, 2013	53.02	53.28	52.78	53.07
4984	NYSE	ATR	Wed, Feb 13, 2013	52.91	53.17	52.54	53.17
4983	NYSE	ATR	Tue, Feb 12, 2013	52.56	52.72	52.34	52.71
4982	NYSE	ATR	Mon, Feb 11, 2013	52.47	52.58	51.88	52.43
4981	NYSE	ATR	Fri, Feb 8, 2013	53.05	53.43	52.38	52.51
4980	NYSE	ATR	Thu, Feb 7, 2013	52.99	52.99	52.25	52.87
4979	NYSE	ATR	Wed, Feb 6, 2013	52.33	53.13	52.14	52.91
4978	NYSE	ATR	Tue, Feb 5, 2013	52.36	52.62	52.22	52.55
4977	NYSE	ATR	Mon, Feb 4, 2013	51.91	52.29	51.80	52.21
4976	NYSE	ATR	Fri, Feb 1, 2013	52.01	52.25	51.42	52.23
4975	NYSE	ATR	Thu, Jan 31, 2013	51.59	51.93	51.39	51.53
4974	NYSE	ATR	Wed, Jan 30, 2013	51.89	52.15	51.67	51.86
4973	NYSE	ATR	Tue, Jan 29, 2013	51.23	51.92	50.95	51.92
4972	NYSE	ATR	Mon, Jan 28, 2013	51.95	51.95	50.79	51.04
4971	NYSE	ATR	Fri, Jan 25, 2013	52.39	52.39	51.93	52.03
4970	NYSE	ATR	Thu, Jan 24, 2013	51.86	52.18	51.79	52.10
4969	NYSE	ATR	Wed, Jan 23, 2013	52.14	52.37	51.73	51.81
4968	NYSE	ATR	Tue, Jan 22, 2013	52.22	52.26	51.76	52.02
4967	NYSE	ATR	Fri, Jan 18, 2013	52.11	52.33	51.90	52.33
4966	NYSE	ATR	Thu, Jan 17, 2013	51.84	52.23	51.74	52.04
4965	NYSE	ATR	Wed, Jan 16, 2013	51.55	51.64	51.36	51.57
4964	NYSE	ATR	Tue, Jan 15, 2013	50.75	51.58	50.75	51.55
4963	NYSE	ATR	Mon, Jan 14, 2013	50.88	51.39	50.82	51.23
4962	NYSE	ATR	Fri, Jan 11, 2013	50.59	51.14	50.59	51.04
4961	NYSE	ATR	Thu, Jan 10, 2013	51.45	51.45	50.82	50.88
4960	NYSE	ATR	Wed, Jan 9, 2013	51.84	51.87	50.94	51.18
4959	NYSE	ATR	Tue, Jan 8, 2013	51.11	51.77	50.18	51.72
4958	NYSE	ATR	Mon, Jan 7, 2013	49.37	49.43	49.10	49.20
4957	NYSE	ATR	Fri, Jan 4, 2013	48.95	49.63	48.94	49.62
4956	NYSE	ATR	Thu, Jan 3, 2013	48.76	49.33	48.64	48.95
4955	NYSE	ATR	Wed, Jan 2, 2013	48.95	48.99	48.14	48.76
4954	NYSE	ATR	Mon, Dec 31, 2012	47.19	48.04	47.04	47.72
4953	NYSE	ATR	Fri, Dec 28, 2012	47.44	47.88	47.32	47.34
4952	NYSE	ATR	Thu, Dec 27, 2012	47.42	47.95	47.19	47.77
4951	NYSE	ATR	Wed, Dec 26, 2012	47.99	48.05	47.41	47.54
4950	NYSE	ATR	Mon, Dec 24, 2012	47.65	48.10	47.27	47.99
4949	NYSE	ATR	Fri, Dec 21, 2012	47.69	48.35	47.33	47.76
4948	NYSE	ATR	Thu, Dec 20, 2012	48.05	48.35	48.00	48.19
4947	NYSE	ATR	Wed, Dec 19, 2012	47.56	48.55	47.56	48.07
4946	NYSE	ATR	Tue, Dec 18, 2012	47.40	47.60	47.09	47.56
4945	NYSE	ATR	Mon, Dec 17, 2012	46.99	47.46	46.98	47.38
4944	NYSE	ATR	Fri, Dec 14, 2012	47.15	47.44	46.85	46.92
4943	NYSE	ATR	Thu, Dec 13, 2012	47.56	47.81	46.84	47.20
4942	NYSE	ATR	Wed, Dec 12, 2012	47.95	48.09	47.55	47.57
4941	NYSE	ATR	Tue, Dec 11, 2012	48.01	48.10	47.59	47.74
4940	NYSE	ATR	Mon, Dec 10, 2012	47.62	47.90	47.38	47.78
4939	NYSE	ATR	Fri, Dec 7, 2012	47.77	47.90	47.58	47.70
4938	NYSE	ATR	Thu, Dec 6, 2012	47.20	47.68	46.91	47.68
4937	NYSE	ATR	Wed, Dec 5, 2012	47.18	47.36	46.89	47.25
4936	NYSE	ATR	Tue, Dec 4, 2012	46.89	47.32	46.61	47.08
4935	NYSE	ATR	Mon, Dec 3, 2012	48.02	48.07	46.77	46.95
4934	NYSE	ATR	Fri, Nov 30, 2012	47.80	48.03	47.38	47.67
4933	NYSE	ATR	Thu, Nov 29, 2012	47.90	48.09	47.42	47.77
4932	NYSE	ATR	Wed, Nov 28, 2012	46.74	47.78	46.71	47.58
4931	NYSE	ATR	Tue, Nov 27, 2012	47.68	48.12	47.19	47.31
4930	NYSE	ATR	Mon, Nov 26, 2012	47.41	47.93	47.41	47.79
4929	NYSE	ATR	Fri, Nov 23, 2012	47.16	47.63	47.16	47.62
4928	NYSE	ATR	Wed, Nov 21, 2012	47.05	47.54	46.76	46.95
4927	NYSE	ATR	Tue, Nov 20, 2012	46.79	46.97	46.50	46.97
4926	NYSE	ATR	Mon, Nov 19, 2012	46.59	46.99	46.40	46.94
4925	NYSE	ATR	Fri, Nov 16, 2012	45.80	46.22	45.19	46.19
4924	NYSE	ATR	Thu, Nov 15, 2012	46.00	46.29	45.53	45.80
4923	NYSE	ATR	Wed, Nov 14, 2012	47.12	47.38	46.03	46.04
4922	NYSE	ATR	Tue, Nov 13, 2012	47.61	47.85	46.99	47.15
4921	NYSE	ATR	Mon, Nov 12, 2012	48.00	48.35	47.86	47.89
4920	NYSE	ATR	Fri, Nov 9, 2012	48.09	48.48	48.00	48.02
4919	NYSE	ATR	Thu, Nov 8, 2012	48.81	49.02	48.27	48.27
4918	NYSE	ATR	Wed, Nov 7, 2012	49.74	49.74	48.86	48.92
4917	NYSE	ATR	Tue, Nov 6, 2012	49.55	50.75	49.53	50.16
4916	NYSE	ATR	Mon, Nov 5, 2012	49.70	50.49	49.16	49.67
4915	NYSE	ATR	Fri, Nov 2, 2012	52.40	53.02	49.17	49.49
4914	NYSE	ATR	Thu, Nov 1, 2012	51.39	53.36	51.25	53.13
4913	NYSE	ATR	Wed, Oct 31, 2012	50.80	51.62	49.97	51.28
4912	NYSE	ATR	Fri, Oct 26, 2012	51.49	51.79	51.29	51.65
4911	NYSE	ATR	Thu, Oct 25, 2012	51.69	51.69	51.05	51.30
4910	NYSE	ATR	Wed, Oct 24, 2012	51.94	51.94	51.26	51.42
4909	NYSE	ATR	Tue, Oct 23, 2012	52.15	52.15	51.20	51.71
4908	NYSE	ATR	Mon, Oct 22, 2012	52.30	52.65	52.19	52.58
4907	NYSE	ATR	Fri, Oct 19, 2012	52.66	52.78	51.95	52.34
4906	NYSE	ATR	Thu, Oct 18, 2012	52.86	52.94	52.67	52.74
4905	NYSE	ATR	Wed, Oct 17, 2012	52.22	53.06	52.05	53.00
4904	NYSE	ATR	Tue, Oct 16, 2012	51.48	52.16	51.47	52.11
4903	NYSE	ATR	Mon, Oct 15, 2012	51.21	51.52	50.93	51.45
4902	NYSE	ATR	Fri, Oct 12, 2012	51.27	51.58	51.18	51.23
4901	NYSE	ATR	Thu, Oct 11, 2012	51.49	51.70	51.19	51.27
4900	NYSE	ATR	Wed, Oct 10, 2012	51.70	51.72	51.11	51.19
4899	NYSE	ATR	Tue, Oct 9, 2012	52.31	52.38	51.62	51.68
4898	NYSE	ATR	Mon, Oct 8, 2012	52.45	52.72	52.21	52.41
4897	NYSE	ATR	Fri, Oct 5, 2012	52.60	53.00	52.48	52.57
4896	NYSE	ATR	Thu, Oct 4, 2012	52.22	52.40	51.95	52.31
4895	NYSE	ATR	Wed, Oct 3, 2012	51.95	52.37	51.77	52.03
4894	NYSE	ATR	Tue, Oct 2, 2012	51.91	51.99	51.44	51.87
4893	NYSE	ATR	Mon, Oct 1, 2012	51.71	51.92	51.04	51.74
4892	NYSE	ATR	Fri, Sep 28, 2012	51.32	51.82	51.09	51.71
4891	NYSE	ATR	Thu, Sep 27, 2012	51.86	51.93	51.28	51.62
4890	NYSE	ATR	Wed, Sep 26, 2012	52.09	52.09	51.36	51.81
4889	NYSE	ATR	Tue, Sep 25, 2012	52.73	53.03	51.90	51.99
4888	NYSE	ATR	Mon, Sep 24, 2012	52.17	52.76	52.17	52.65
4887	NYSE	ATR	Fri, Sep 21, 2012	53.11	53.19	52.57	52.67
4886	NYSE	ATR	Thu, Sep 20, 2012	52.24	52.76	52.10	52.68
4885	NYSE	ATR	Wed, Sep 19, 2012	52.25	52.55	51.95	52.41
4884	NYSE	ATR	Tue, Sep 18, 2012	52.24	52.41	51.85	52.10
4883	NYSE	ATR	Mon, Sep 17, 2012	52.43	52.56	52.24	52.40
4882	NYSE	ATR	Fri, Sep 14, 2012	52.18	52.59	52.18	52.46
4881	NYSE	ATR	Thu, Sep 13, 2012	51.35	52.38	51.35	52.14
4880	NYSE	ATR	Wed, Sep 12, 2012	51.05	51.42	50.99	51.28
4879	NYSE	ATR	Tue, Sep 11, 2012	51.11	51.26	50.71	51.19
4878	NYSE	ATR	Mon, Sep 10, 2012	50.70	51.43	50.33	51.11
4877	NYSE	ATR	Fri, Sep 7, 2012	50.88	51.49	50.62	51.49
4876	NYSE	ATR	Thu, Sep 6, 2012	50.92	51.80	50.72	50.80
4875	NYSE	ATR	Wed, Sep 5, 2012	51.10	51.23	50.33	50.61
4874	NYSE	ATR	Tue, Sep 4, 2012	50.72	51.04	50.07	51.00
4873	NYSE	ATR	Fri, Aug 31, 2012	50.87	51.02	50.35	50.65
4872	NYSE	ATR	Thu, Aug 30, 2012	50.64	50.76	50.40	50.47
4871	NYSE	ATR	Wed, Aug 29, 2012	50.94	51.14	50.79	50.92
4870	NYSE	ATR	Tue, Aug 28, 2012	50.43	51.04	50.20	50.98
4869	NYSE	ATR	Mon, Aug 27, 2012	51.00	51.00	50.40	50.51
4868	NYSE	ATR	Fri, Aug 24, 2012	50.35	50.91	50.35	50.82
4867	NYSE	ATR	Thu, Aug 23, 2012	50.86	50.86	50.25	50.52
4866	NYSE	ATR	Wed, Aug 22, 2012	50.39	50.87	50.00	50.84
4865	NYSE	ATR	Tue, Aug 21, 2012	50.66	50.72	50.13	50.37
4864	NYSE	ATR	Mon, Aug 20, 2012	50.68	50.76	50.14	50.57
4863	NYSE	ATR	Fri, Aug 17, 2012	50.57	50.87	50.25	50.62
4862	NYSE	ATR	Thu, Aug 16, 2012	50.36	50.79	50.03	50.66
4861	NYSE	ATR	Wed, Aug 15, 2012	50.01	50.37	49.87	50.36
4860	NYSE	ATR	Tue, Aug 14, 2012	50.18	50.23	49.87	49.97
4859	NYSE	ATR	Mon, Aug 13, 2012	49.75	49.98	49.30	49.98
4858	NYSE	ATR	Fri, Aug 10, 2012	49.83	50.02	49.65	49.89
4857	NYSE	ATR	Thu, Aug 9, 2012	49.92	50.02	49.51	49.83
4856	NYSE	ATR	Wed, Aug 8, 2012	49.97	50.26	49.89	49.92
4855	NYSE	ATR	Tue, Aug 7, 2012	50.00	50.40	49.82	50.05
4854	NYSE	ATR	Mon, Aug 6, 2012	50.06	50.46	49.87	49.98
4853	NYSE	ATR	Fri, Aug 3, 2012	49.30	50.15	49.30	50.06
4852	NYSE	ATR	Thu, Aug 2, 2012	48.67	48.99	48.08	48.57
4851	NYSE	ATR	Wed, Aug 1, 2012	50.12	50.16	49.00	49.22
4850	NYSE	ATR	Tue, Jul 31, 2012	50.34	50.55	49.86	50.01
4849	NYSE	ATR	Mon, Jul 30, 2012	50.72	51.22	50.35	50.48
4848	NYSE	ATR	Fri, Jul 27, 2012	50.12	51.96	49.47	50.65
4847	NYSE	ATR	Thu, Jul 26, 2012	50.01	50.14	49.44	49.81
4846	NYSE	ATR	Wed, Jul 25, 2012	48.83	49.37	48.56	49.35
4845	NYSE	ATR	Tue, Jul 24, 2012	49.37	49.37	48.35	48.75
4844	NYSE	ATR	Mon, Jul 23, 2012	49.47	49.94	48.92	49.78
4843	NYSE	ATR	Fri, Jul 20, 2012	50.39	50.55	50.07	50.11
4842	NYSE	ATR	Thu, Jul 19, 2012	50.36	50.81	50.09	50.71
4841	NYSE	ATR	Wed, Jul 18, 2012	49.48	50.53	49.42	50.31
4840	NYSE	ATR	Tue, Jul 17, 2012	49.65	49.88	49.15	49.82
4839	NYSE	ATR	Mon, Jul 16, 2012	49.81	49.92	49.35	49.64
4838	NYSE	ATR	Fri, Jul 13, 2012	49.25	49.89	49.01	49.84
4837	NYSE	ATR	Thu, Jul 12, 2012	49.09	49.22	48.67	49.05
4836	NYSE	ATR	Wed, Jul 11, 2012	49.38	49.45	48.90	49.23
4835	NYSE	ATR	Tue, Jul 10, 2012	49.43	49.57	48.83	49.47
4834	NYSE	ATR	Mon, Jul 9, 2012	49.49	50.21	47.56	49.72
4833	NYSE	ATR	Fri, Jul 6, 2012	52.15	52.40	51.07	51.46
4832	NYSE	ATR	Thu, Jul 5, 2012	52.46	52.74	52.35	52.50
4831	NYSE	ATR	Tue, Jul 3, 2012	51.70	52.62	51.70	52.53
4830	NYSE	ATR	Mon, Jul 2, 2012	51.07	51.94	50.92	51.78
4829	NYSE	ATR	Fri, Jun 29, 2012	51.34	51.70	51.02	51.05
4828	NYSE	ATR	Thu, Jun 28, 2012	50.53	50.71	50.06	50.53
4827	NYSE	ATR	Wed, Jun 27, 2012	50.79	51.24	50.65	50.73
4826	NYSE	ATR	Tue, Jun 26, 2012	50.71	50.97	50.32	50.58
4825	NYSE	ATR	Mon, Jun 25, 2012	51.19	51.20	50.50	50.71
4824	NYSE	ATR	Fri, Jun 22, 2012	51.40	51.80	51.16	51.72
4823	NYSE	ATR	Thu, Jun 21, 2012	52.20	52.48	51.00	51.13
4822	NYSE	ATR	Wed, Jun 20, 2012	52.18	52.58	51.98	52.24
4821	NYSE	ATR	Tue, Jun 19, 2012	52.64	53.26	52.42	52.43
4820	NYSE	ATR	Mon, Jun 18, 2012	52.18	52.85	51.89	52.62
4819	NYSE	ATR	Fri, Jun 15, 2012	52.56	52.74	52.24	52.27
4818	NYSE	ATR	Thu, Jun 14, 2012	52.14	52.57	51.91	52.38
4817	NYSE	ATR	Wed, Jun 13, 2012	52.19	52.66	51.85	51.97
4816	NYSE	ATR	Tue, Jun 12, 2012	51.97	52.54	51.87	52.37
4815	NYSE	ATR	Mon, Jun 11, 2012	52.75	52.93	51.71	51.77
4814	NYSE	ATR	Fri, Jun 8, 2012	51.95	52.53	51.48	52.40
4813	NYSE	ATR	Thu, Jun 7, 2012	52.00	52.45	51.88	51.94
4812	NYSE	ATR	Wed, Jun 6, 2012	50.95	51.65	50.76	51.58
4811	NYSE	ATR	Tue, Jun 5, 2012	49.96	50.49	49.86	50.40
4810	NYSE	ATR	Mon, Jun 4, 2012	50.25	50.36	49.69	50.22
4809	NYSE	ATR	Fri, Jun 1, 2012	49.56	50.44	49.36	50.26
4808	NYSE	ATR	Thu, May 31, 2012	50.03	51.09	49.94	50.67
4807	NYSE	ATR	Wed, May 30, 2012	50.46	50.46	49.84	49.87
4806	NYSE	ATR	Tue, May 29, 2012	51.03	51.62	50.63	50.71
4805	NYSE	ATR	Fri, May 25, 2012	51.10	51.27	50.54	50.61
4804	NYSE	ATR	Thu, May 24, 2012	51.18	51.41	50.46	51.06
4803	NYSE	ATR	Wed, May 23, 2012	50.12	51.22	49.90	51.05
4802	NYSE	ATR	Tue, May 22, 2012	50.67	50.96	50.33	50.59
4801	NYSE	ATR	Mon, May 21, 2012	49.82	50.70	49.74	50.56
4800	NYSE	ATR	Fri, May 18, 2012	50.35	50.56	49.63	49.70
4799	NYSE	ATR	Thu, May 17, 2012	51.39	51.54	50.14	50.14
4798	NYSE	ATR	Wed, May 16, 2012	52.00	52.15	51.24	51.28
4797	NYSE	ATR	Tue, May 15, 2012	52.49	52.61	51.61	51.74
4796	NYSE	ATR	Mon, May 14, 2012	52.83	52.85	52.31	52.33
4795	NYSE	ATR	Fri, May 11, 2012	53.35	53.88	53.28	53.39
4794	NYSE	ATR	Thu, May 10, 2012	54.11	54.11	53.34	53.57
4793	NYSE	ATR	Wed, May 9, 2012	53.49	53.88	52.95	53.72
4792	NYSE	ATR	Tue, May 8, 2012	53.23	53.87	52.69	53.79
4791	NYSE	ATR	Mon, May 7, 2012	53.51	53.81	53.45	53.59
4790	NYSE	ATR	Fri, May 4, 2012	54.62	54.71	53.61	53.72
4789	NYSE	ATR	Thu, May 3, 2012	54.63	55.39	54.48	54.83
4788	NYSE	ATR	Wed, May 2, 2012	54.35	54.85	54.08	54.53
4787	NYSE	ATR	Tue, May 1, 2012	54.40	55.26	54.20	54.67
4786	NYSE	ATR	Mon, Apr 30, 2012	54.76	54.99	54.30	54.51
4785	NYSE	ATR	Fri, Apr 27, 2012	54.43	55.11	54.39	54.79
4784	NYSE	ATR	Thu, Apr 26, 2012	54.33	54.91	53.55	54.50
4783	NYSE	ATR	Wed, Apr 25, 2012	54.36	55.11	54.04	55.02
4782	NYSE	ATR	Tue, Apr 24, 2012	54.11	54.26	53.80	54.03
4781	NYSE	ATR	Mon, Apr 23, 2012	54.39	54.39	53.82	54.26
4780	NYSE	ATR	Fri, Apr 20, 2012	54.67	55.00	54.60	54.89
4779	NYSE	ATR	Thu, Apr 19, 2012	54.55	55.05	54.18	54.54
4778	NYSE	ATR	Wed, Apr 18, 2012	54.33	54.55	54.15	54.48
4777	NYSE	ATR	Tue, Apr 17, 2012	54.65	54.76	54.36	54.50
4776	NYSE	ATR	Mon, Apr 16, 2012	54.13	54.47	53.73	54.27
4775	NYSE	ATR	Fri, Apr 13, 2012	54.27	54.42	53.95	54.08
4774	NYSE	ATR	Thu, Apr 12, 2012	53.91	54.64	53.91	54.50
4773	NYSE	ATR	Wed, Apr 11, 2012	54.24	54.24	52.03	53.90
4772	NYSE	ATR	Tue, Apr 10, 2012	53.90	54.26	53.26	53.34
4771	NYSE	ATR	Mon, Apr 9, 2012	53.71	54.36	53.59	54.15
4770	NYSE	ATR	Thu, Apr 5, 2012	54.64	54.88	54.16	54.34
4769	NYSE	ATR	Wed, Apr 4, 2012	54.92	54.94	54.00	54.79
4768	NYSE	ATR	Tue, Apr 3, 2012	55.04	55.36	54.62	55.26
4767	NYSE	ATR	Mon, Apr 2, 2012	54.76	55.49	54.53	55.00
4766	NYSE	ATR	Fri, Mar 30, 2012	55.00	55.00	54.71	54.77
4765	NYSE	ATR	Thu, Mar 29, 2012	54.69	55.00	54.49	54.91
4764	NYSE	ATR	Wed, Mar 28, 2012	54.70	55.00	54.47	54.94
4763	NYSE	ATR	Tue, Mar 27, 2012	54.92	54.93	54.58	54.79
4762	NYSE	ATR	Mon, Mar 26, 2012	54.53	54.92	54.46	54.92
4761	NYSE	ATR	Fri, Mar 23, 2012	53.94	54.33	53.87	54.29
4760	NYSE	ATR	Thu, Mar 22, 2012	53.96	54.04	53.23	54.00
4759	NYSE	ATR	Wed, Mar 21, 2012	54.16	54.52	53.86	54.28
4758	NYSE	ATR	Tue, Mar 20, 2012	54.37	54.69	54.32	54.40
4757	NYSE	ATR	Mon, Mar 19, 2012	54.55	54.96	54.39	54.59
4756	NYSE	ATR	Fri, Mar 16, 2012	54.30	54.87	53.99	54.74
4755	NYSE	ATR	Thu, Mar 15, 2012	54.39	54.92	54.23	54.89
4754	NYSE	ATR	Wed, Mar 14, 2012	54.43	54.62	54.30	54.46
4753	NYSE	ATR	Tue, Mar 13, 2012	53.92	54.42	53.66	54.41
4752	NYSE	ATR	Mon, Mar 12, 2012	53.51	53.72	53.27	53.60
4751	NYSE	ATR	Fri, Mar 9, 2012	53.40	53.90	53.29	53.54
4750	NYSE	ATR	Thu, Mar 8, 2012	52.39	53.48	52.39	53.27
4749	NYSE	ATR	Wed, Mar 7, 2012	52.24	52.70	51.96	52.19
4748	NYSE	ATR	Tue, Mar 6, 2012	52.75	52.75	51.96	52.16
4747	NYSE	ATR	Mon, Mar 5, 2012	53.02	53.47	52.81	53.35
4746	NYSE	ATR	Fri, Mar 2, 2012	52.83	53.24	52.83	53.20
4745	NYSE	ATR	Thu, Mar 1, 2012	53.01	53.10	52.54	52.94
4744	NYSE	ATR	Wed, Feb 29, 2012	52.83	53.14	52.52	52.78
4743	NYSE	ATR	Tue, Feb 28, 2012	53.20	53.44	52.50	52.75
4742	NYSE	ATR	Mon, Feb 27, 2012	53.04	53.47	52.20	53.23
4741	NYSE	ATR	Fri, Feb 24, 2012	53.06	53.60	52.76	53.23
4740	NYSE	ATR	Thu, Feb 23, 2012	52.50	53.26	52.09	53.16
4739	NYSE	ATR	Wed, Feb 22, 2012	52.31	52.77	51.65	52.45
4738	NYSE	ATR	Tue, Feb 21, 2012	53.03	53.07	52.30	52.50
4737	NYSE	ATR	Fri, Feb 17, 2012	52.92	53.14	52.75	52.82
4736	NYSE	ATR	Thu, Feb 16, 2012	52.41	53.33	52.19	52.75
4735	NYSE	ATR	Wed, Feb 15, 2012	52.37	52.83	52.01	52.41
4734	NYSE	ATR	Tue, Feb 14, 2012	52.32	52.42	51.96	52.33
4733	NYSE	ATR	Mon, Feb 13, 2012	53.28	53.57	51.93	52.42
4732	NYSE	ATR	Fri, Feb 10, 2012	52.75	53.27	51.15	53.04
4731	NYSE	ATR	Thu, Feb 9, 2012	53.39	53.76	53.01	53.76
4730	NYSE	ATR	Wed, Feb 8, 2012	53.60	53.60	53.10	53.19
4729	NYSE	ATR	Tue, Feb 7, 2012	53.47	53.82	52.99	53.44
4728	NYSE	ATR	Mon, Feb 6, 2012	53.35	53.68	53.25	53.50
4727	NYSE	ATR	Fri, Feb 3, 2012	53.45	53.80	53.29	53.50
4726	NYSE	ATR	Thu, Feb 2, 2012	53.68	53.71	52.49	52.80
4725	NYSE	ATR	Wed, Feb 1, 2012	52.75	53.62	52.67	53.54
4724	NYSE	ATR	Tue, Jan 31, 2012	52.44	52.58	51.94	52.42
4723	NYSE	ATR	Mon, Jan 30, 2012	51.75	52.37	51.26	52.13
4722	NYSE	ATR	Fri, Jan 27, 2012	52.05	52.55	51.93	52.28
4721	NYSE	ATR	Thu, Jan 26, 2012	52.06	52.45	51.93	52.15
4720	NYSE	ATR	Wed, Jan 25, 2012	51.32	51.83	51.02	51.76
4719	NYSE	ATR	Tue, Jan 24, 2012	51.05	51.72	51.01	51.44
4718	NYSE	ATR	Mon, Jan 23, 2012	51.53	51.80	51.46	51.58
4717	NYSE	ATR	Fri, Jan 20, 2012	52.04	52.16	51.31	51.55
4716	NYSE	ATR	Thu, Jan 19, 2012	52.13	52.37	51.78	52.37
4715	NYSE	ATR	Wed, Jan 18, 2012	51.61	52.23	51.56	52.09
4714	NYSE	ATR	Tue, Jan 17, 2012	51.84	52.12	51.49	51.68
4713	NYSE	ATR	Fri, Jan 13, 2012	51.16	51.75	51.12	51.48
4712	NYSE	ATR	Thu, Jan 12, 2012	52.00	52.00	51.37	51.47
4711	NYSE	ATR	Wed, Jan 11, 2012	51.85	52.04	51.64	51.80
4710	NYSE	ATR	Tue, Jan 10, 2012	52.06	52.41	51.83	51.95
4709	NYSE	ATR	Mon, Jan 9, 2012	52.10	52.25	51.67	51.79
4708	NYSE	ATR	Fri, Jan 6, 2012	52.02	52.30	51.49	51.85
4707	NYSE	ATR	Thu, Jan 5, 2012	52.39	52.39	51.44	51.95
4706	NYSE	ATR	Wed, Jan 4, 2012	52.13	52.55	51.81	52.39
4705	NYSE	ATR	Tue, Jan 3, 2012	53.18	53.44	52.06	52.28
4704	NYSE	ATR	Fri, Dec 30, 2011	52.32	52.77	52.17	52.17
4703	NYSE	ATR	Thu, Dec 29, 2011	51.79	52.80	51.79	52.49
4702	NYSE	ATR	Wed, Dec 28, 2011	52.58	52.58	51.63	51.89
4701	NYSE	ATR	Tue, Dec 27, 2011	52.33	52.87	52.13	52.52
4700	NYSE	ATR	Fri, Dec 23, 2011	52.19	52.73	52.14	52.58
4699	NYSE	ATR	Thu, Dec 22, 2011	52.30	52.56	51.68	52.19
4698	NYSE	ATR	Wed, Dec 21, 2011	52.10	52.29	51.14	52.22
4697	NYSE	ATR	Tue, Dec 20, 2011	50.90	52.35	50.90	52.19
4696	NYSE	ATR	Mon, Dec 19, 2011	51.47	51.66	49.85	50.01
4695	NYSE	ATR	Fri, Dec 16, 2011	50.26	51.34	50.09	51.18
4694	NYSE	ATR	Thu, Dec 15, 2011	49.52	49.93	49.06	49.93
4693	NYSE	ATR	Wed, Dec 14, 2011	49.44	49.71	48.80	48.99
4692	NYSE	ATR	Tue, Dec 13, 2011	50.37	50.80	49.27	49.66
4691	NYSE	ATR	Mon, Dec 12, 2011	50.12	50.36	49.44	49.94
4690	NYSE	ATR	Fri, Dec 9, 2011	50.00	51.02	49.82	50.73
4689	NYSE	ATR	Thu, Dec 8, 2011	50.35	50.70	49.68	49.86
4688	NYSE	ATR	Wed, Dec 7, 2011	50.31	50.82	49.71	50.66
4687	NYSE	ATR	Tue, Dec 6, 2011	50.98	51.25	50.61	50.71
4686	NYSE	ATR	Mon, Dec 5, 2011	51.00	51.90	50.95	51.25
4685	NYSE	ATR	Fri, Dec 2, 2011	51.00	51.65	50.52	50.95
4684	NYSE	ATR	Thu, Dec 1, 2011	50.53	51.75	50.50	50.58
4683	NYSE	ATR	Wed, Nov 30, 2011	49.71	50.83	49.70	50.79
4682	NYSE	ATR	Tue, Nov 29, 2011	48.20	49.00	47.99	48.62
4681	NYSE	ATR	Mon, Nov 28, 2011	47.56	48.22	47.56	48.16
4680	NYSE	ATR	Fri, Nov 25, 2011	46.81	47.33	46.48	46.51
4679	NYSE	ATR	Wed, Nov 23, 2011	47.41	47.66	46.52	46.92
4678	NYSE	ATR	Tue, Nov 22, 2011	47.38	48.07	47.38	47.83
4677	NYSE	ATR	Mon, Nov 21, 2011	47.31	47.67	46.87	47.45
4676	NYSE	ATR	Fri, Nov 18, 2011	47.98	48.23	47.62	48.03
4675	NYSE	ATR	Thu, Nov 17, 2011	48.19	48.59	47.47	47.71
4674	NYSE	ATR	Wed, Nov 16, 2011	48.69	49.16	48.28	48.38
4673	NYSE	ATR	Tue, Nov 15, 2011	48.04	48.82	47.81	48.59
4672	NYSE	ATR	Mon, Nov 14, 2011	48.34	48.60	47.83	48.18
4671	NYSE	ATR	Fri, Nov 11, 2011	47.94	48.90	47.76	48.60
4670	NYSE	ATR	Thu, Nov 10, 2011	47.73	48.31	47.10	47.50
4669	NYSE	ATR	Wed, Nov 9, 2011	47.43	47.68	46.75	47.18
4668	NYSE	ATR	Tue, Nov 8, 2011	48.69	48.71	47.84	48.41
4667	NYSE	ATR	Mon, Nov 7, 2011	48.56	48.77	47.66	48.51
4666	NYSE	ATR	Fri, Nov 4, 2011	48.48	48.90	47.79	48.76
4665	NYSE	ATR	Thu, Nov 3, 2011	47.72	49.00	47.17	48.86
4664	NYSE	ATR	Wed, Nov 2, 2011	46.88	47.32	46.43	47.24
4663	NYSE	ATR	Tue, Nov 1, 2011	47.41	47.49	45.98	46.20
4662	NYSE	ATR	Mon, Oct 31, 2011	48.69	49.24	47.94	47.97
4661	NYSE	ATR	Fri, Oct 28, 2011	49.07	49.69	48.93	49.13
4660	NYSE	ATR	Thu, Oct 27, 2011	48.59	49.85	48.04	48.95
4659	NYSE	ATR	Wed, Oct 26, 2011	49.07	49.24	47.93	48.95
4658	NYSE	ATR	Tue, Oct 25, 2011	49.44	49.62	48.30	48.35
4657	NYSE	ATR	Mon, Oct 24, 2011	48.75	49.78	48.40	49.58
4656	NYSE	ATR	Fri, Oct 21, 2011	48.41	48.84	47.99	48.49
4655	NYSE	ATR	Thu, Oct 20, 2011	47.44	47.97	46.92	47.95
4654	NYSE	ATR	Wed, Oct 19, 2011	48.62	48.69	47.43	47.51
4653	NYSE	ATR	Tue, Oct 18, 2011	47.65	48.81	46.98	48.57
4652	NYSE	ATR	Mon, Oct 17, 2011	48.30	48.62	47.30	47.50
4651	NYSE	ATR	Fri, Oct 14, 2011	48.58	48.72	48.07	48.64
4650	NYSE	ATR	Thu, Oct 13, 2011	48.42	48.44	47.51	48.24
4649	NYSE	ATR	Wed, Oct 12, 2011	47.90	49.06	47.86	48.71
4648	NYSE	ATR	Tue, Oct 11, 2011	47.01	47.78	46.89	47.68
4647	NYSE	ATR	Mon, Oct 10, 2011	46.83	47.49	46.77	47.24
4646	NYSE	ATR	Fri, Oct 7, 2011	46.75	46.88	45.63	45.95
4645	NYSE	ATR	Thu, Oct 6, 2011	45.64	46.76	45.50	46.48
4644	NYSE	ATR	Wed, Oct 5, 2011	44.87	45.76	44.31	45.66
4643	NYSE	ATR	Tue, Oct 4, 2011	42.44	44.76	41.98	44.65
4642	NYSE	ATR	Mon, Oct 3, 2011	44.35	45.12	42.69	42.79
4641	NYSE	ATR	Fri, Sep 30, 2011	45.65	46.33	44.66	44.67
4640	NYSE	ATR	Thu, Sep 29, 2011	46.38	46.53	45.54	46.47
4639	NYSE	ATR	Wed, Sep 28, 2011	47.93	47.96	45.60	45.65
4638	NYSE	ATR	Tue, Sep 27, 2011	47.96	48.47	47.41	47.62
4637	NYSE	ATR	Mon, Sep 26, 2011	46.41	47.06	45.38	47.01
4636	NYSE	ATR	Fri, Sep 23, 2011	45.74	46.32	45.38	46.15
4635	NYSE	ATR	Thu, Sep 22, 2011	45.72	46.29	45.30	45.80
4634	NYSE	ATR	Wed, Sep 21, 2011	48.00	48.01	46.47	46.68
4633	NYSE	ATR	Tue, Sep 20, 2011	48.77	49.14	48.09	48.13
4632	NYSE	ATR	Mon, Sep 19, 2011	48.26	48.69	47.97	48.52
4631	NYSE	ATR	Fri, Sep 16, 2011	49.71	50.08	49.06	49.23
4630	NYSE	ATR	Thu, Sep 15, 2011	49.60	49.71	48.87	49.65
4629	NYSE	ATR	Wed, Sep 14, 2011	48.87	49.76	48.11	49.23
4628	NYSE	ATR	Tue, Sep 13, 2011	48.05	48.59	47.69	48.50
4627	NYSE	ATR	Mon, Sep 12, 2011	47.67	48.25	47.09	47.88
4626	NYSE	ATR	Fri, Sep 9, 2011	48.07	48.51	47.58	48.08
4625	NYSE	ATR	Thu, Sep 8, 2011	48.26	48.98	47.98	48.85
4624	NYSE	ATR	Wed, Sep 7, 2011	48.24	48.56	47.98	48.51
4623	NYSE	ATR	Tue, Sep 6, 2011	46.67	47.80	46.62	47.56
4622	NYSE	ATR	Fri, Sep 2, 2011	48.37	48.95	47.71	47.99
4621	NYSE	ATR	Thu, Sep 1, 2011	50.65	50.97	49.17	49.20
4620	NYSE	ATR	Wed, Aug 31, 2011	50.64	51.12	50.08	50.48
4619	NYSE	ATR	Tue, Aug 30, 2011	49.81	50.57	49.52	50.31
4618	NYSE	ATR	Mon, Aug 29, 2011	49.42	50.22	49.23	50.11
4617	NYSE	ATR	Fri, Aug 26, 2011	46.99	48.56	46.65	48.50
4616	NYSE	ATR	Thu, Aug 25, 2011	48.64	48.70	47.11	47.36
4615	NYSE	ATR	Wed, Aug 24, 2011	47.71	48.37	47.39	48.27
4614	NYSE	ATR	Tue, Aug 23, 2011	46.88	47.85	46.52	47.83
4613	NYSE	ATR	Mon, Aug 22, 2011	47.80	47.82	46.50	46.69
4612	NYSE	ATR	Fri, Aug 19, 2011	45.52	47.09	45.52	46.66
4611	NYSE	ATR	Thu, Aug 18, 2011	46.48	46.59	45.79	46.12
4610	NYSE	ATR	Wed, Aug 17, 2011	48.14	48.36	47.53	47.77
4609	NYSE	ATR	Tue, Aug 16, 2011	47.92	48.63	47.78	47.98
4608	NYSE	ATR	Mon, Aug 15, 2011	47.48	48.42	47.48	48.42
4607	NYSE	ATR	Fri, Aug 12, 2011	47.66	48.25	47.10	47.80
4606	NYSE	ATR	Thu, Aug 11, 2011	45.17	47.88	45.03	47.35
4605	NYSE	ATR	Wed, Aug 10, 2011	46.32	47.04	45.38	45.41
4604	NYSE	ATR	Tue, Aug 9, 2011	46.30	47.58	44.96	47.49
4603	NYSE	ATR	Mon, Aug 8, 2011	46.32	46.96	45.21	45.26
4602	NYSE	ATR	Fri, Aug 5, 2011	48.04	48.69	46.83	47.74
4601	NYSE	ATR	Thu, Aug 4, 2011	48.95	49.12	47.42	47.44
4600	NYSE	ATR	Wed, Aug 3, 2011	49.88	49.89	48.40	49.60
4599	NYSE	ATR	Tue, Aug 2, 2011	50.56	51.26	49.86	49.92
4598	NYSE	ATR	Mon, Aug 1, 2011	51.53	51.66	50.58	51.00
4597	NYSE	ATR	Fri, Jul 29, 2011	50.52	51.17	49.79	51.05
4596	NYSE	ATR	Thu, Jul 28, 2011	51.51	51.75	51.14	51.24
4595	NYSE	ATR	Wed, Jul 27, 2011	52.26	52.39	51.33	51.47
4594	NYSE	ATR	Tue, Jul 26, 2011	52.80	53.16	52.32	52.56
4593	NYSE	ATR	Mon, Jul 25, 2011	52.56	53.24	52.45	52.73
4592	NYSE	ATR	Fri, Jul 22, 2011	53.03	53.24	52.74	53.04
4591	NYSE	ATR	Thu, Jul 21, 2011	53.20	53.68	52.80	53.16
4590	NYSE	ATR	Wed, Jul 20, 2011	51.04	53.45	47.61	53.07
4589	NYSE	ATR	Tue, Jul 19, 2011	51.90	53.79	51.85	53.54
4588	NYSE	ATR	Mon, Jul 18, 2011	52.40	52.40	51.49	51.63
4587	NYSE	ATR	Fri, Jul 15, 2011	52.88	52.88	52.18	52.66
4586	NYSE	ATR	Thu, Jul 14, 2011	53.51	53.57	52.32	52.52
4585	NYSE	ATR	Wed, Jul 13, 2011	53.57	54.10	53.21	53.25
4584	NYSE	ATR	Tue, Jul 12, 2011	53.25	53.74	53.22	53.39
4583	NYSE	ATR	Mon, Jul 11, 2011	53.50	53.90	53.27	53.47
4582	NYSE	ATR	Fri, Jul 8, 2011	53.62	54.29	53.60	54.21
4581	NYSE	ATR	Thu, Jul 7, 2011	54.62	54.66	54.22	54.34
4580	NYSE	ATR	Wed, Jul 6, 2011	53.14	54.25	52.88	54.17
4579	NYSE	ATR	Tue, Jul 5, 2011	53.26	53.34	52.83	53.16
4578	NYSE	ATR	Fri, Jul 1, 2011	52.58	53.34	52.19	53.24
4577	NYSE	ATR	Thu, Jun 30, 2011	52.24	52.45	51.93	52.34
4576	NYSE	ATR	Wed, Jun 29, 2011	51.87	52.25	51.49	52.04
4575	NYSE	ATR	Tue, Jun 28, 2011	50.98	51.80	50.98	51.62
4574	NYSE	ATR	Mon, Jun 27, 2011	50.62	51.42	50.23	51.04
4573	NYSE	ATR	Fri, Jun 24, 2011	50.84	50.98	50.26	50.61
4572	NYSE	ATR	Thu, Jun 23, 2011	50.30	50.89	49.93	50.82
4571	NYSE	ATR	Wed, Jun 22, 2011	51.16	51.42	50.96	51.09
4570	NYSE	ATR	Tue, Jun 21, 2011	50.99	51.42	50.72	51.30
4569	NYSE	ATR	Mon, Jun 20, 2011	50.45	50.83	50.25	50.65
4568	NYSE	ATR	Fri, Jun 17, 2011	51.19	51.30	50.28	50.48
4567	NYSE	ATR	Thu, Jun 16, 2011	50.49	50.85	50.06	50.67
4566	NYSE	ATR	Wed, Jun 15, 2011	51.01	51.60	50.53	50.59
4565	NYSE	ATR	Tue, Jun 14, 2011	51.86	51.94	51.54	51.60
4564	NYSE	ATR	Mon, Jun 13, 2011	51.78	51.78	50.91	51.45
4563	NYSE	ATR	Fri, Jun 10, 2011	50.77	51.10	50.27	50.40
4562	NYSE	ATR	Thu, Jun 9, 2011	50.77	51.32	50.51	51.09
4561	NYSE	ATR	Wed, Jun 8, 2011	50.62	50.99	50.56	50.60
4560	NYSE	ATR	Tue, Jun 7, 2011	50.91	51.20	50.57	50.87
4559	NYSE	ATR	Mon, Jun 6, 2011	51.16	51.37	50.53	50.55
4558	NYSE	ATR	Fri, Jun 3, 2011	51.11	51.71	51.11	51.15
4557	NYSE	ATR	Thu, Jun 2, 2011	51.96	52.36	51.68	51.97
4556	NYSE	ATR	Wed, Jun 1, 2011	53.32	53.48	52.06	52.12
4555	NYSE	ATR	Tue, May 31, 2011	52.62	53.45	52.30	53.40
4554	NYSE	ATR	Fri, May 27, 2011	52.13	52.44	52.08	52.23
4553	NYSE	ATR	Thu, May 26, 2011	51.81	52.05	51.59	51.98
4552	NYSE	ATR	Wed, May 25, 2011	51.25	52.17	51.25	52.06
4551	NYSE	ATR	Tue, May 24, 2011	51.58	51.83	51.30	51.47
4550	NYSE	ATR	Mon, May 23, 2011	51.70	51.80	51.17	51.56
4549	NYSE	ATR	Fri, May 20, 2011	52.87	53.30	52.20	52.52
4548	NYSE	ATR	Thu, May 19, 2011	53.18	53.80	52.70	52.99
4547	NYSE	ATR	Wed, May 18, 2011	51.82	53.57	51.72	53.23
4546	NYSE	ATR	Tue, May 17, 2011	52.60	52.61	51.67	52.00
4545	NYSE	ATR	Mon, May 16, 2011	52.05	53.29	51.86	52.92
4544	NYSE	ATR	Fri, May 13, 2011	52.58	53.00	52.21	52.31
4543	NYSE	ATR	Thu, May 12, 2011	51.36	52.53	51.20	52.47
4542	NYSE	ATR	Wed, May 11, 2011	52.19	52.55	51.33	51.61
4541	NYSE	ATR	Tue, May 10, 2011	52.27	53.08	52.16	52.40
4540	NYSE	ATR	Mon, May 9, 2011	51.34	52.45	51.25	52.25
4539	NYSE	ATR	Fri, May 6, 2011	51.73	51.96	51.03	51.26
4538	NYSE	ATR	Thu, May 5, 2011	51.50	52.04	51.08	51.35
4537	NYSE	ATR	Wed, May 4, 2011	52.34	52.64	51.55	51.89
4536	NYSE	ATR	Tue, May 3, 2011	52.63	52.77	52.02	52.38
4535	NYSE	ATR	Mon, May 2, 2011	52.54	53.02	52.41	52.83
4534	NYSE	ATR	Fri, Apr 29, 2011	52.40	52.75	52.22	52.45
4533	NYSE	ATR	Thu, Apr 28, 2011	52.08	52.57	51.97	52.36
4532	NYSE	ATR	Wed, Apr 27, 2011	51.85	52.16	51.36	52.13
4531	NYSE	ATR	Tue, Apr 26, 2011	51.37	52.09	51.27	51.84
4530	NYSE	ATR	Mon, Apr 25, 2011	51.25	51.30	50.77	51.12
4529	NYSE	ATR	Thu, Apr 21, 2011	51.36	51.51	50.78	51.37
4528	NYSE	ATR	Wed, Apr 20, 2011	51.00	51.23	50.67	51.00
4527	NYSE	ATR	Tue, Apr 19, 2011	49.67	50.17	49.30	50.17
4526	NYSE	ATR	Mon, Apr 18, 2011	49.74	49.81	48.85	49.59
4525	NYSE	ATR	Fri, Apr 15, 2011	49.69	50.29	49.51	50.23
4524	NYSE	ATR	Thu, Apr 14, 2011	49.27	49.86	49.15	49.67
4523	NYSE	ATR	Wed, Apr 13, 2011	49.83	49.94	49.18	49.62
4522	NYSE	ATR	Tue, Apr 12, 2011	49.69	49.92	49.21	49.38
4521	NYSE	ATR	Mon, Apr 11, 2011	50.54	50.54	49.79	50.05
4520	NYSE	ATR	Fri, Apr 8, 2011	51.16	51.29	50.13	50.36
4519	NYSE	ATR	Thu, Apr 7, 2011	51.46	51.59	50.89	50.94
4518	NYSE	ATR	Wed, Apr 6, 2011	51.79	51.87	51.12	51.54
4517	NYSE	ATR	Tue, Apr 5, 2011	51.00	51.78	50.85	51.56
4516	NYSE	ATR	Mon, Apr 4, 2011	50.94	51.21	50.70	51.14
4515	NYSE	ATR	Fri, Apr 1, 2011	50.41	51.11	50.01	50.78
4514	NYSE	ATR	Thu, Mar 31, 2011	49.58	50.19	49.58	50.13
4513	NYSE	ATR	Wed, Mar 30, 2011	48.95	49.80	48.78	49.62
4512	NYSE	ATR	Tue, Mar 29, 2011	48.80	49.04	48.52	48.82
4511	NYSE	ATR	Mon, Mar 28, 2011	49.15	49.34	48.83	48.90
4510	NYSE	ATR	Fri, Mar 25, 2011	49.29	49.75	48.94	48.97
4509	NYSE	ATR	Thu, Mar 24, 2011	49.15	49.27	48.81	49.13
4508	NYSE	ATR	Wed, Mar 23, 2011	48.89	49.20	48.49	48.98
4507	NYSE	ATR	Tue, Mar 22, 2011	48.97	49.17	48.61	48.91
4506	NYSE	ATR	Mon, Mar 21, 2011	48.46	49.09	48.31	48.99
4505	NYSE	ATR	Fri, Mar 18, 2011	47.86	48.32	47.71	48.00
4504	NYSE	ATR	Thu, Mar 17, 2011	47.90	47.97	47.33	47.41
4503	NYSE	ATR	Wed, Mar 16, 2011	47.58	47.99	47.06	47.32
4502	NYSE	ATR	Tue, Mar 15, 2011	47.22	48.07	46.50	47.68
4501	NYSE	ATR	Mon, Mar 14, 2011	47.74	48.56	47.74	48.40
4500	NYSE	ATR	Fri, Mar 11, 2011	47.76	48.36	47.63	48.14
4499	NYSE	ATR	Thu, Mar 10, 2011	48.73	48.90	47.94	48.03
4498	NYSE	ATR	Wed, Mar 9, 2011	49.56	49.66	48.94	49.29
4497	NYSE	ATR	Tue, Mar 8, 2011	47.81	49.76	47.81	49.73
4496	NYSE	ATR	Mon, Mar 7, 2011	48.09	48.32	47.35	47.77
4495	NYSE	ATR	Fri, Mar 4, 2011	48.53	48.87	47.48	47.94
4494	NYSE	ATR	Thu, Mar 3, 2011	47.77	48.78	47.77	48.62
4493	NYSE	ATR	Wed, Mar 2, 2011	47.46	47.75	47.25	47.43
4492	NYSE	ATR	Tue, Mar 1, 2011	48.21	48.39	47.23	47.46
4491	NYSE	ATR	Mon, Feb 28, 2011	48.21	48.56	48.02	48.17
4490	NYSE	ATR	Fri, Feb 25, 2011	47.66	48.05	47.39	48.04
4489	NYSE	ATR	Thu, Feb 24, 2011	47.91	48.03	46.95	47.45
4488	NYSE	ATR	Wed, Feb 23, 2011	48.28	48.55	47.09	47.80
4487	NYSE	ATR	Tue, Feb 22, 2011	48.84	49.33	48.34	48.49
4486	NYSE	ATR	Fri, Feb 18, 2011	49.53	49.62	49.13	49.49
4485	NYSE	ATR	Thu, Feb 17, 2011	49.08	49.55	48.95	49.51
4484	NYSE	ATR	Wed, Feb 16, 2011	49.28	49.68	48.96	49.19
4483	NYSE	ATR	Tue, Feb 15, 2011	48.96	49.40	48.90	49.20
4482	NYSE	ATR	Mon, Feb 14, 2011	49.73	49.90	48.94	49.24
4481	NYSE	ATR	Fri, Feb 11, 2011	49.38	50.06	48.53	49.48
4480	NYSE	ATR	Thu, Feb 10, 2011	49.39	49.99	49.12	49.63
4479	NYSE	ATR	Wed, Feb 9, 2011	49.64	49.90	49.25	49.49
4478	NYSE	ATR	Tue, Feb 8, 2011	49.48	49.86	49.40	49.82
4477	NYSE	ATR	Mon, Feb 7, 2011	48.81	49.48	48.81	49.44
4476	NYSE	ATR	Fri, Feb 4, 2011	48.42	48.69	48.31	48.60
4475	NYSE	ATR	Thu, Feb 3, 2011	48.48	48.64	48.05	48.40
4474	NYSE	ATR	Wed, Feb 2, 2011	48.53	48.78	48.47	48.60
4473	NYSE	ATR	Tue, Feb 1, 2011	48.23	48.88	48.21	48.69
4472	NYSE	ATR	Mon, Jan 31, 2011	47.79	48.26	47.53	48.06
4471	NYSE	ATR	Fri, Jan 28, 2011	48.68	48.79	47.69	47.81
4470	NYSE	ATR	Thu, Jan 27, 2011	48.76	48.86	48.48	48.69
4469	NYSE	ATR	Wed, Jan 26, 2011	48.62	48.94	48.47	48.84
4468	NYSE	ATR	Tue, Jan 25, 2011	48.29	48.57	47.98	48.55
4467	NYSE	ATR	Mon, Jan 24, 2011	48.13	48.73	47.94	48.64
4466	NYSE	ATR	Fri, Jan 21, 2011	48.48	48.49	47.76	48.01
4465	NYSE	ATR	Thu, Jan 20, 2011	48.47	48.57	47.70	48.24
4464	NYSE	ATR	Wed, Jan 19, 2011	48.97	49.13	48.38	48.67
4463	NYSE	ATR	Tue, Jan 18, 2011	48.35	49.14	47.76	49.07
4462	NYSE	ATR	Fri, Jan 14, 2011	48.18	48.52	47.98	48.47
4461	NYSE	ATR	Thu, Jan 13, 2011	48.06	48.24	47.88	48.18
4460	NYSE	ATR	Wed, Jan 12, 2011	48.25	48.26	47.94	48.20
4459	NYSE	ATR	Tue, Jan 11, 2011	47.66	47.93	47.40	47.82
4458	NYSE	ATR	Mon, Jan 10, 2011	47.22	47.57	46.75	47.44
4457	NYSE	ATR	Fri, Jan 7, 2011	47.70	47.70	47.08	47.38
4456	NYSE	ATR	Thu, Jan 6, 2011	48.00	48.00	47.26	47.47
4455	NYSE	ATR	Wed, Jan 5, 2011	47.79	48.01	47.48	47.90
4454	NYSE	ATR	Tue, Jan 4, 2011	48.28	48.30	47.31	47.82
4453	NYSE	ATR	Mon, Jan 3, 2011	47.78	48.30	47.72	48.12
4452	NYSE	ATR	Fri, Dec 31, 2010	47.72	47.82	47.41	47.57
4451	NYSE	ATR	Thu, Dec 30, 2010	47.90	48.14	47.84	47.84
4450	NYSE	ATR	Wed, Dec 29, 2010	48.23	48.36	47.98	48.00
4449	NYSE	ATR	Tue, Dec 28, 2010	48.17	48.35	47.74	48.17
4448	NYSE	ATR	Mon, Dec 27, 2010	47.71	48.31	47.64	48.07
4447	NYSE	ATR	Thu, Dec 23, 2010	47.96	48.12	47.77	47.87
4446	NYSE	ATR	Wed, Dec 22, 2010	47.69	48.45	47.50	47.96
4445	NYSE	ATR	Tue, Dec 21, 2010	47.47	47.57	47.29	47.43
4444	NYSE	ATR	Mon, Dec 20, 2010	47.16	47.45	46.99	47.35
4443	NYSE	ATR	Fri, Dec 17, 2010	47.48	47.51	46.90	47.11
4442	NYSE	ATR	Thu, Dec 16, 2010	46.64	47.44	46.64	47.41
4441	NYSE	ATR	Wed, Dec 15, 2010	46.66	47.10	46.63	46.66
4440	NYSE	ATR	Tue, Dec 14, 2010	47.00	47.02	46.59	46.76
4439	NYSE	ATR	Mon, Dec 13, 2010	47.17	47.20	46.82	46.89
4438	NYSE	ATR	Fri, Dec 10, 2010	46.82	47.07	46.65	47.06
4437	NYSE	ATR	Thu, Dec 9, 2010	47.02	47.02	46.36	46.75
4436	NYSE	ATR	Wed, Dec 8, 2010	47.41	47.50	46.40	46.70
4435	NYSE	ATR	Tue, Dec 7, 2010	47.76	47.92	47.18	47.28
4434	NYSE	ATR	Mon, Dec 6, 2010	48.16	48.37	47.44	47.52
4433	NYSE	ATR	Fri, Dec 3, 2010	47.55	48.42	47.46	48.22
4432	NYSE	ATR	Thu, Dec 2, 2010	46.98	47.63	46.92	47.51
4431	NYSE	ATR	Wed, Dec 1, 2010	46.45	47.13	46.42	46.84
4430	NYSE	ATR	Tue, Nov 30, 2010	45.67	46.00	45.47	45.67
4429	NYSE	ATR	Mon, Nov 29, 2010	46.03	46.11	45.19	45.89
4428	NYSE	ATR	Fri, Nov 26, 2010	46.15	46.67	46.13	46.35
4427	NYSE	ATR	Wed, Nov 24, 2010	45.79	46.62	45.60	46.47
4426	NYSE	ATR	Tue, Nov 23, 2010	45.61	45.61	45.13	45.45
4425	NYSE	ATR	Mon, Nov 22, 2010	45.30	46.17	44.95	46.02
4424	NYSE	ATR	Fri, Nov 19, 2010	45.36	45.68	45.26	45.58
4423	NYSE	ATR	Thu, Nov 18, 2010	45.81	46.04	45.36	45.47
4422	NYSE	ATR	Wed, Nov 17, 2010	45.31	45.50	45.22	45.35
4421	NYSE	ATR	Tue, Nov 16, 2010	45.62	45.94	45.07	45.29
4420	NYSE	ATR	Mon, Nov 15, 2010	46.21	46.55	45.72	46.03
4419	NYSE	ATR	Fri, Nov 12, 2010	46.31	46.55	45.98	46.01
4418	NYSE	ATR	Thu, Nov 11, 2010	46.40	46.74	46.26	46.62
4417	NYSE	ATR	Wed, Nov 10, 2010	46.30	46.92	46.03	46.84
4416	NYSE	ATR	Tue, Nov 9, 2010	46.52	46.64	46.14	46.29
4415	NYSE	ATR	Mon, Nov 8, 2010	46.08	46.53	46.05	46.34
4414	NYSE	ATR	Fri, Nov 5, 2010	46.30	46.50	46.25	46.42
4413	NYSE	ATR	Thu, Nov 4, 2010	45.68	46.27	45.32	46.22
4412	NYSE	ATR	Wed, Nov 3, 2010	44.92	45.17	44.54	45.06
4411	NYSE	ATR	Tue, Nov 2, 2010	45.14	45.46	44.83	44.91
4410	NYSE	ATR	Mon, Nov 1, 2010	45.03	45.23	44.59	44.81
4409	NYSE	ATR	Fri, Oct 29, 2010	45.23	45.44	44.83	44.88
4408	NYSE	ATR	Thu, Oct 28, 2010	45.52	45.68	44.90	45.23
4407	NYSE	ATR	Wed, Oct 27, 2010	44.84	45.20	44.70	45.17
4406	NYSE	ATR	Tue, Oct 26, 2010	44.93	45.41	44.80	45.14
4405	NYSE	ATR	Mon, Oct 25, 2010	45.20	45.71	45.13	45.25
4404	NYSE	ATR	Fri, Oct 22, 2010	44.98	45.35	44.74	45.05
4403	NYSE	ATR	Thu, Oct 21, 2010	45.10	45.48	44.40	45.00
4402	NYSE	ATR	Wed, Oct 20, 2010	46.67	47.61	46.60	47.39
4401	NYSE	ATR	Tue, Oct 19, 2010	46.37	46.59	46.01	46.38
4400	NYSE	ATR	Mon, Oct 18, 2010	46.94	47.14	46.57	46.83
4399	NYSE	ATR	Fri, Oct 15, 2010	47.31	47.45	46.58	46.76
4398	NYSE	ATR	Thu, Oct 14, 2010	47.11	47.31	46.72	46.99
4397	NYSE	ATR	Wed, Oct 13, 2010	47.00	47.24	46.64	47.07
4396	NYSE	ATR	Tue, Oct 12, 2010	46.77	46.85	46.16	46.69
4395	NYSE	ATR	Mon, Oct 11, 2010	46.39	47.04	46.39	46.74
4394	NYSE	ATR	Fri, Oct 8, 2010	46.28	46.57	46.12	46.44
4393	NYSE	ATR	Thu, Oct 7, 2010	46.68	46.72	45.97	46.16
4392	NYSE	ATR	Wed, Oct 6, 2010	46.26	46.47	46.13	46.41
4391	NYSE	ATR	Tue, Oct 5, 2010	45.81	46.75	45.81	46.44
4390	NYSE	ATR	Mon, Oct 4, 2010	45.29	45.65	44.90	45.39
4389	NYSE	ATR	Fri, Oct 1, 2010	46.09	46.09	44.83	45.28
4388	NYSE	ATR	Thu, Sep 30, 2010	45.89	46.55	45.55	45.67
4387	NYSE	ATR	Wed, Sep 29, 2010	45.34	45.91	45.28	45.56
4386	NYSE	ATR	Tue, Sep 28, 2010	44.77	45.58	44.21	45.43
4385	NYSE	ATR	Mon, Sep 27, 2010	44.76	44.95	44.42	44.60
4384	NYSE	ATR	Fri, Sep 24, 2010	44.74	44.95	44.42	44.83
4383	NYSE	ATR	Thu, Sep 23, 2010	44.28	44.78	43.97	44.14
4382	NYSE	ATR	Wed, Sep 22, 2010	44.69	45.00	44.44	44.45
4381	NYSE	ATR	Tue, Sep 21, 2010	45.29	45.39	44.55	44.69
4380	NYSE	ATR	Mon, Sep 20, 2010	45.35	45.66	45.10	45.29
4379	NYSE	ATR	Fri, Sep 17, 2010	45.78	45.95	45.21	45.27
4378	NYSE	ATR	Thu, Sep 16, 2010	45.65	46.02	45.45	45.65
4377	NYSE	ATR	Wed, Sep 15, 2010	44.97	45.75	44.56	45.72
4376	NYSE	ATR	Tue, Sep 14, 2010	44.78	45.19	44.57	44.96
4375	NYSE	ATR	Mon, Sep 13, 2010	44.38	44.96	44.38	44.68
4374	NYSE	ATR	Fri, Sep 10, 2010	44.20	44.24	43.89	44.01
4373	NYSE	ATR	Thu, Sep 9, 2010	44.47	44.55	43.87	43.98
4372	NYSE	ATR	Wed, Sep 8, 2010	43.70	44.09	43.68	43.87
4371	NYSE	ATR	Tue, Sep 7, 2010	43.78	43.87	43.35	43.58
4370	NYSE	ATR	Fri, Sep 3, 2010	43.60	43.94	43.49	43.85
4369	NYSE	ATR	Thu, Sep 2, 2010	42.83	43.25	42.69	43.21
4368	NYSE	ATR	Wed, Sep 1, 2010	42.32	42.77	41.93	42.76
4367	NYSE	ATR	Tue, Aug 31, 2010	40.95	41.75	40.75	41.65
4366	NYSE	ATR	Mon, Aug 30, 2010	41.89	41.99	40.99	40.99
4365	NYSE	ATR	Fri, Aug 27, 2010	41.21	42.10	40.70	42.01
4364	NYSE	ATR	Thu, Aug 26, 2010	41.29	41.49	40.85	40.95
4363	NYSE	ATR	Wed, Aug 25, 2010	40.66	41.17	40.31	41.07
4362	NYSE	ATR	Tue, Aug 24, 2010	41.15	41.34	40.86	40.99
4361	NYSE	ATR	Mon, Aug 23, 2010	42.36	42.36	41.54	41.67
4360	NYSE	ATR	Fri, Aug 20, 2010	41.66	42.07	41.40	42.06
4359	NYSE	ATR	Thu, Aug 19, 2010	42.45	42.50	41.51	41.90
4358	NYSE	ATR	Wed, Aug 18, 2010	42.64	43.01	42.39	42.55
4357	NYSE	ATR	Tue, Aug 17, 2010	42.24	43.10	42.16	42.64
4356	NYSE	ATR	Mon, Aug 16, 2010	41.69	42.01	41.58	41.87
4355	NYSE	ATR	Fri, Aug 13, 2010	41.77	42.22	41.77	41.85
4354	NYSE	ATR	Thu, Aug 12, 2010	41.21	42.18	41.10	41.98
4353	NYSE	ATR	Wed, Aug 11, 2010	42.47	42.49	41.62	41.87
4352	NYSE	ATR	Tue, Aug 10, 2010	43.35	43.59	42.92	43.18
4351	NYSE	ATR	Mon, Aug 9, 2010	44.00	44.00	43.55	43.77
4350	NYSE	ATR	Fri, Aug 6, 2010	43.28	44.05	43.10	43.77
4349	NYSE	ATR	Thu, Aug 5, 2010	43.37	43.85	43.35	43.65
4348	NYSE	ATR	Wed, Aug 4, 2010	43.69	43.79	43.37	43.60
4347	NYSE	ATR	Tue, Aug 3, 2010	43.47	43.85	43.39	43.44
4346	NYSE	ATR	Mon, Aug 2, 2010	43.78	43.80	43.17	43.53
4345	NYSE	ATR	Fri, Jul 30, 2010	42.32	43.28	42.32	43.07
4344	NYSE	ATR	Thu, Jul 29, 2010	43.24	43.62	42.60	42.99
4343	NYSE	ATR	Wed, Jul 28, 2010	43.39	43.54	43.12	43.24
4342	NYSE	ATR	Tue, Jul 27, 2010	43.60	43.82	42.93	43.32
4341	NYSE	ATR	Mon, Jul 26, 2010	42.91	43.47	42.72	43.47
4340	NYSE	ATR	Fri, Jul 23, 2010	42.04	42.84	41.79	42.70
4339	NYSE	ATR	Thu, Jul 22, 2010	40.90	42.10	40.86	42.04
4338	NYSE	ATR	Wed, Jul 21, 2010	40.59	40.98	39.95	40.24
4337	NYSE	ATR	Tue, Jul 20, 2010	39.30	40.33	39.18	40.26
4336	NYSE	ATR	Mon, Jul 19, 2010	39.83	40.06	39.42	39.72
4335	NYSE	ATR	Fri, Jul 16, 2010	40.50	40.50	39.74	39.83
4334	NYSE	ATR	Thu, Jul 15, 2010	40.68	40.76	39.95	40.66
4333	NYSE	ATR	Wed, Jul 14, 2010	40.70	40.83	40.21	40.68
4332	NYSE	ATR	Tue, Jul 13, 2010	39.39	40.89	39.39	40.75
4331	NYSE	ATR	Mon, Jul 12, 2010	39.23	39.32	38.81	39.09
4330	NYSE	ATR	Fri, Jul 9, 2010	39.11	39.38	39.06	39.23
4329	NYSE	ATR	Thu, Jul 8, 2010	38.94	39.11	38.56	39.04
4328	NYSE	ATR	Wed, Jul 7, 2010	37.51	38.54	37.48	38.51
4327	NYSE	ATR	Tue, Jul 6, 2010	38.35	38.47	37.17	37.34
4326	NYSE	ATR	Fri, Jul 2, 2010	37.80	38.24	37.49	38.03
4325	NYSE	ATR	Thu, Jul 1, 2010	37.81	37.88	36.91	37.62
4324	NYSE	ATR	Wed, Jun 30, 2010	38.27	38.50	37.72	37.82
4323	NYSE	ATR	Tue, Jun 29, 2010	38.80	38.80	37.96	38.21
4322	NYSE	ATR	Mon, Jun 28, 2010	38.90	39.50	38.48	39.24
4321	NYSE	ATR	Fri, Jun 25, 2010	38.47	38.82	38.00	38.74
4320	NYSE	ATR	Thu, Jun 24, 2010	38.37	38.93	38.22	38.38
4319	NYSE	ATR	Wed, Jun 23, 2010	39.08	39.22	38.31	38.59
4318	NYSE	ATR	Tue, Jun 22, 2010	40.11	40.25	38.96	39.00
4317	NYSE	ATR	Mon, Jun 21, 2010	40.86	41.12	39.89	40.10
4316	NYSE	ATR	Fri, Jun 18, 2010	40.45	40.69	40.31	40.52
4315	NYSE	ATR	Thu, Jun 17, 2010	40.90	40.90	40.18	40.49
4314	NYSE	ATR	Wed, Jun 16, 2010	40.11	40.73	40.00	40.65
4313	NYSE	ATR	Tue, Jun 15, 2010	39.03	40.22	38.95	40.16
4312	NYSE	ATR	Mon, Jun 14, 2010	39.36	39.74	38.88	38.99
4311	NYSE	ATR	Fri, Jun 11, 2010	38.29	39.16	38.26	39.13
4310	NYSE	ATR	Thu, Jun 10, 2010	38.11	38.63	38.11	38.60
4309	NYSE	ATR	Wed, Jun 9, 2010	38.00	38.27	37.45	37.62
4308	NYSE	ATR	Tue, Jun 8, 2010	37.84	38.00	37.41	38.00
4307	NYSE	ATR	Mon, Jun 7, 2010	38.56	38.74	37.97	38.02
4306	NYSE	ATR	Fri, Jun 4, 2010	38.95	39.68	38.31	38.46
4305	NYSE	ATR	Thu, Jun 3, 2010	39.72	39.99	39.40	39.79
4304	NYSE	ATR	Wed, Jun 2, 2010	39.16	39.86	38.87	39.85
4303	NYSE	ATR	Tue, Jun 1, 2010	39.72	40.14	39.04	39.06
4302	NYSE	ATR	Fri, May 28, 2010	39.76	40.13	39.41	39.86
4301	NYSE	ATR	Thu, May 27, 2010	39.45	39.96	39.29	39.95
4300	NYSE	ATR	Wed, May 26, 2010	38.38	38.98	38.14	38.57
4299	NYSE	ATR	Tue, May 25, 2010	37.61	38.31	37.34	38.23
4298	NYSE	ATR	Mon, May 24, 2010	38.56	39.22	38.42	38.57
4297	NYSE	ATR	Fri, May 21, 2010	38.65	38.97	37.94	38.71
4296	NYSE	ATR	Thu, May 20, 2010	39.48	39.80	38.74	38.90
4295	NYSE	ATR	Wed, May 19, 2010	40.32	40.60	39.79	40.26
4294	NYSE	ATR	Tue, May 18, 2010	41.60	41.81	40.27	40.32
4293	NYSE	ATR	Mon, May 17, 2010	40.87	41.35	40.20	41.23
4292	NYSE	ATR	Fri, May 14, 2010	42.10	42.10	40.62	40.81
4291	NYSE	ATR	Thu, May 13, 2010	42.45	42.78	42.00	42.27
4290	NYSE	ATR	Wed, May 12, 2010	42.36	42.84	42.14	42.68
4289	NYSE	ATR	Tue, May 11, 2010	41.72	42.52	41.71	42.19
4288	NYSE	ATR	Mon, May 10, 2010	41.61	42.19	41.54	42.16
4287	NYSE	ATR	Fri, May 7, 2010	41.23	41.48	40.26	40.34
4286	NYSE	ATR	Thu, May 6, 2010	42.14	42.71	39.65	41.36
4285	NYSE	ATR	Wed, May 5, 2010	43.51	43.57	42.42	42.50
4284	NYSE	ATR	Tue, May 4, 2010	43.20	43.62	42.95	43.52
4283	NYSE	ATR	Mon, May 3, 2010	43.29	44.12	43.15	43.67
4282	NYSE	ATR	Fri, Apr 30, 2010	43.87	44.17	43.03	43.04
4281	NYSE	ATR	Thu, Apr 29, 2010	43.25	44.18	43.08	43.72
4280	NYSE	ATR	Wed, Apr 28, 2010	42.98	43.08	42.71	42.95
4279	NYSE	ATR	Tue, Apr 27, 2010	42.89	43.24	42.60	42.70
4278	NYSE	ATR	Mon, Apr 26, 2010	43.27	43.29	42.50	43.10
4277	NYSE	ATR	Fri, Apr 23, 2010	43.25	43.35	43.05	43.24
4276	NYSE	ATR	Thu, Apr 22, 2010	42.56	43.17	42.41	43.10
4275	NYSE	ATR	Wed, Apr 21, 2010	42.68	43.07	42.68	42.90
4274	NYSE	ATR	Tue, Apr 20, 2010	42.89	43.01	42.57	42.78
4273	NYSE	ATR	Mon, Apr 19, 2010	42.64	43.19	42.25	42.92
4272	NYSE	ATR	Fri, Apr 16, 2010	43.07	44.36	42.29	42.85
4271	NYSE	ATR	Thu, Apr 15, 2010	41.61	42.47	41.57	42.35
4270	NYSE	ATR	Wed, Apr 14, 2010	41.37	42.07	41.11	41.78
4269	NYSE	ATR	Tue, Apr 13, 2010	40.92	41.25	40.80	41.15
4268	NYSE	ATR	Mon, Apr 12, 2010	41.00	41.15	40.81	41.01
4267	NYSE	ATR	Fri, Apr 9, 2010	40.35	40.93	40.01	40.92
4266	NYSE	ATR	Thu, Apr 8, 2010	39.91	40.31	39.64	40.19
4265	NYSE	ATR	Wed, Apr 7, 2010	39.48	39.99	39.46	39.90
4264	NYSE	ATR	Tue, Apr 6, 2010	39.46	39.80	39.32	39.74
4263	NYSE	ATR	Mon, Apr 5, 2010	39.53	39.67	39.22	39.66
4262	NYSE	ATR	Thu, Apr 1, 2010	38.86	39.69	38.63	39.50
4261	NYSE	ATR	Wed, Mar 31, 2010	39.73	39.82	39.33	39.35
4260	NYSE	ATR	Tue, Mar 30, 2010	39.39	39.84	39.31	39.74
4259	NYSE	ATR	Mon, Mar 29, 2010	39.17	39.57	39.03	39.57
4258	NYSE	ATR	Fri, Mar 26, 2010	38.97	39.23	38.82	39.12
4257	NYSE	ATR	Thu, Mar 25, 2010	39.57	39.57	38.79	38.84
4256	NYSE	ATR	Wed, Mar 24, 2010	39.89	39.89	39.14	39.15
4255	NYSE	ATR	Tue, Mar 23, 2010	39.80	40.00	39.41	39.95
4254	NYSE	ATR	Mon, Mar 22, 2010	39.51	39.94	39.51	39.69
4253	NYSE	ATR	Fri, Mar 19, 2010	40.36	40.52	39.69	39.81
4252	NYSE	ATR	Thu, Mar 18, 2010	40.50	40.72	40.19	40.23
4251	NYSE	ATR	Wed, Mar 17, 2010	40.60	40.85	40.36	40.50
4250	NYSE	ATR	Tue, Mar 16, 2010	40.00	40.38	39.97	40.34
4249	NYSE	ATR	Mon, Mar 15, 2010	40.39	40.50	39.72	40.00
4248	NYSE	ATR	Fri, Mar 12, 2010	40.53	40.83	40.17	40.40
4247	NYSE	ATR	Thu, Mar 11, 2010	40.23	40.42	40.00	40.36
4246	NYSE	ATR	Wed, Mar 10, 2010	40.26	40.37	40.12	40.29
4245	NYSE	ATR	Tue, Mar 9, 2010	40.20	40.44	40.04	40.18
4244	NYSE	ATR	Mon, Mar 8, 2010	40.30	40.54	40.18	40.46
4243	NYSE	ATR	Fri, Mar 5, 2010	39.93	40.37	39.80	40.35
4242	NYSE	ATR	Thu, Mar 4, 2010	39.59	39.74	39.49	39.64
4241	NYSE	ATR	Wed, Mar 3, 2010	39.38	39.82	39.38	39.64
4240	NYSE	ATR	Tue, Mar 2, 2010	38.95	39.37	38.92	39.31
4239	NYSE	ATR	Mon, Mar 1, 2010	38.56	39.01	38.34	39.01
4238	NYSE	ATR	Fri, Feb 26, 2010	38.50	38.65	38.04	38.53
4237	NYSE	ATR	Thu, Feb 25, 2010	38.12	38.37	37.56	38.36
4236	NYSE	ATR	Wed, Feb 24, 2010	38.21	38.52	38.21	38.45
4235	NYSE	ATR	Tue, Feb 23, 2010	38.25	38.32	37.97	38.06
4234	NYSE	ATR	Mon, Feb 22, 2010	38.34	38.46	38.04	38.22
4233	NYSE	ATR	Fri, Feb 19, 2010	37.77	38.18	37.70	38.12
4232	NYSE	ATR	Thu, Feb 18, 2010	37.52	38.01	37.50	37.90
4231	NYSE	ATR	Wed, Feb 17, 2010	37.75	38.04	37.24	37.46
4230	NYSE	ATR	Tue, Feb 16, 2010	38.40	38.41	37.45	37.77
4229	NYSE	ATR	Fri, Feb 12, 2010	37.88	38.49	37.76	38.04
4228	NYSE	ATR	Thu, Feb 11, 2010	36.15	37.92	36.00	37.90
4227	NYSE	ATR	Wed, Feb 10, 2010	35.29	35.45	35.00	35.08
4226	NYSE	ATR	Tue, Feb 9, 2010	35.41	35.60	35.02	35.42
4225	NYSE	ATR	Mon, Feb 8, 2010	35.03	35.41	34.87	35.15
4224	NYSE	ATR	Fri, Feb 5, 2010	35.13	35.16	34.46	35.03
4223	NYSE	ATR	Thu, Feb 4, 2010	35.74	35.89	35.08	35.10
4222	NYSE	ATR	Wed, Feb 3, 2010	36.02	36.31	35.83	36.00
4221	NYSE	ATR	Tue, Feb 2, 2010	35.55	36.18	35.43	36.08
4220	NYSE	ATR	Mon, Feb 1, 2010	35.41	35.68	35.32	35.56
4219	NYSE	ATR	Fri, Jan 29, 2010	35.92	36.38	35.48	35.48
4218	NYSE	ATR	Thu, Jan 28, 2010	36.27	36.42	35.81	35.92
4217	NYSE	ATR	Wed, Jan 27, 2010	35.87	36.30	35.74	36.21
4216	NYSE	ATR	Tue, Jan 26, 2010	36.02	36.59	35.86	36.00
4215	NYSE	ATR	Mon, Jan 25, 2010	36.22	36.37	36.01	36.06
4214	NYSE	ATR	Fri, Jan 22, 2010	36.17	36.56	35.99	36.06
4213	NYSE	ATR	Thu, Jan 21, 2010	36.50	36.53	35.93	36.07
4212	NYSE	ATR	Wed, Jan 20, 2010	36.63	36.63	36.13	36.42
4211	NYSE	ATR	Tue, Jan 19, 2010	36.11	36.89	36.11	36.89
4210	NYSE	ATR	Fri, Jan 15, 2010	36.63	36.78	36.07	36.24
4209	NYSE	ATR	Thu, Jan 14, 2010	36.77	36.92	36.65	36.78
4208	NYSE	ATR	Wed, Jan 13, 2010	36.83	36.99	36.52	36.89
4207	NYSE	ATR	Tue, Jan 12, 2010	36.65	37.01	36.56	36.83
4206	NYSE	ATR	Mon, Jan 11, 2010	36.84	36.92	36.62	36.81
4205	NYSE	ATR	Fri, Jan 8, 2010	36.78	36.89	36.51	36.78
4204	NYSE	ATR	Thu, Jan 7, 2010	36.68	36.88	36.58	36.75
4203	NYSE	ATR	Wed, Jan 6, 2010	36.28	36.85	36.17	36.75
4202	NYSE	ATR	Tue, Jan 5, 2010	36.27	36.31	36.04	36.20
4201	NYSE	ATR	Mon, Jan 4, 2010	35.89	36.24	35.89	36.24
4200	NYSE	ATR	Thu, Dec 31, 2009	36.22	36.24	35.74	35.74
4199	NYSE	ATR	Wed, Dec 30, 2009	36.21	36.40	36.21	36.32
4198	NYSE	ATR	Tue, Dec 29, 2009	36.35	36.44	36.13	36.36
4197	NYSE	ATR	Mon, Dec 28, 2009	36.42	36.52	36.25	36.39
4196	NYSE	ATR	Thu, Dec 24, 2009	36.30	36.42	35.97	36.37
4195	NYSE	ATR	Wed, Dec 23, 2009	36.33	36.44	35.96	36.17
4194	NYSE	ATR	Tue, Dec 22, 2009	36.18	36.44	36.18	36.30
4193	NYSE	ATR	Mon, Dec 21, 2009	36.15	36.43	36.00	36.19
4192	NYSE	ATR	Fri, Dec 18, 2009	36.41	36.41	35.84	35.93
4191	NYSE	ATR	Thu, Dec 17, 2009	36.42	36.44	36.07	36.21
4190	NYSE	ATR	Wed, Dec 16, 2009	36.83	36.83	36.48	36.75
4189	NYSE	ATR	Tue, Dec 15, 2009	36.35	36.86	36.25	36.66
4188	NYSE	ATR	Mon, Dec 14, 2009	36.94	36.98	36.37	36.54
4187	NYSE	ATR	Fri, Dec 11, 2009	36.54	36.66	36.27	36.58
4186	NYSE	ATR	Thu, Dec 10, 2009	36.99	37.09	36.14	36.31
4185	NYSE	ATR	Wed, Dec 9, 2009	36.62	36.96	36.58	36.71
4184	NYSE	ATR	Tue, Dec 8, 2009	36.35	36.73	36.04	36.68
4183	NYSE	ATR	Mon, Dec 7, 2009	36.41	36.70	36.32	36.64
4182	NYSE	ATR	Fri, Dec 4, 2009	36.44	36.84	36.13	36.53
4181	NYSE	ATR	Thu, Dec 3, 2009	36.55	36.99	36.04	36.06
4180	NYSE	ATR	Wed, Dec 2, 2009	36.37	36.96	36.31	36.47
4179	NYSE	ATR	Tue, Dec 1, 2009	36.30	36.57	36.14	36.31
4178	NYSE	ATR	Mon, Nov 30, 2009	35.81	36.12	35.42	36.12
4177	NYSE	ATR	Fri, Nov 27, 2009	35.83	36.32	35.61	35.91
4176	NYSE	ATR	Wed, Nov 25, 2009	36.58	36.89	36.46	36.82
4175	NYSE	ATR	Tue, Nov 24, 2009	36.54	36.62	36.15	36.51
4174	NYSE	ATR	Mon, Nov 23, 2009	36.86	37.30	36.37	36.68
4173	NYSE	ATR	Fri, Nov 20, 2009	36.11	36.41	35.88	36.34
4172	NYSE	ATR	Thu, Nov 19, 2009	36.45	36.57	35.75	36.41
4171	NYSE	ATR	Wed, Nov 18, 2009	36.99	37.07	36.52	36.60
4170	NYSE	ATR	Tue, Nov 17, 2009	36.52	36.96	36.31	36.91
4169	NYSE	ATR	Mon, Nov 16, 2009	36.34	36.86	36.18	36.71
4168	NYSE	ATR	Fri, Nov 13, 2009	35.76	36.22	35.62	36.00
4167	NYSE	ATR	Thu, Nov 12, 2009	35.87	36.27	35.55	35.60
4166	NYSE	ATR	Wed, Nov 11, 2009	35.97	36.26	35.70	35.96
4165	NYSE	ATR	Tue, Nov 10, 2009	35.79	36.10	35.67	35.95
4164	NYSE	ATR	Mon, Nov 9, 2009	35.62	36.08	35.45	36.03
4163	NYSE	ATR	Fri, Nov 6, 2009	35.36	35.76	35.23	35.44
4162	NYSE	ATR	Thu, Nov 5, 2009	35.30	35.66	35.03	35.66
4161	NYSE	ATR	Wed, Nov 4, 2009	35.38	35.48	34.95	35.02
4160	NYSE	ATR	Tue, Nov 3, 2009	34.72	35.29	34.52	35.20
4159	NYSE	ATR	Mon, Nov 2, 2009	35.38	35.47	34.66	34.93
4158	NYSE	ATR	Fri, Oct 30, 2009	35.49	35.96	35.04	35.31
4157	NYSE	ATR	Thu, Oct 29, 2009	35.58	35.89	35.32	35.74
4156	NYSE	ATR	Wed, Oct 28, 2009	36.32	36.32	35.42	35.43
4155	NYSE	ATR	Tue, Oct 27, 2009	37.08	37.22	36.19	36.27
4154	NYSE	ATR	Mon, Oct 26, 2009	36.85	37.46	36.53	36.92
4153	NYSE	ATR	Fri, Oct 23, 2009	37.25	37.31	36.61	36.96
4152	NYSE	ATR	Thu, Oct 22, 2009	36.50	37.32	36.43	37.17
4151	NYSE	ATR	Wed, Oct 21, 2009	37.00	37.45	36.62	36.62
4150	NYSE	ATR	Tue, Oct 20, 2009	37.63	37.78	37.02	37.07
4149	NYSE	ATR	Mon, Oct 19, 2009	37.69	37.70	37.19	37.53
4148	NYSE	ATR	Fri, Oct 16, 2009	37.56	37.72	37.25	37.49
4147	NYSE	ATR	Thu, Oct 15, 2009	37.98	38.32	36.50	37.70
4146	NYSE	ATR	Wed, Oct 14, 2009	38.32	38.96	38.01	38.89
4145	NYSE	ATR	Tue, Oct 13, 2009	37.96	38.17	37.70	38.04
4144	NYSE	ATR	Mon, Oct 12, 2009	38.07	38.53	37.69	37.95
4143	NYSE	ATR	Fri, Oct 9, 2009	37.19	37.98	37.05	37.98
4142	NYSE	ATR	Thu, Oct 8, 2009	37.22	37.72	37.01	37.34
4141	NYSE	ATR	Wed, Oct 7, 2009	36.85	37.32	36.71	37.07
4140	NYSE	ATR	Tue, Oct 6, 2009	36.85	37.26	36.60	36.83
4139	NYSE	ATR	Mon, Oct 5, 2009	36.21	36.71	35.98	36.71
4138	NYSE	ATR	Fri, Oct 2, 2009	36.05	36.46	36.03	36.12
4137	NYSE	ATR	Thu, Oct 1, 2009	37.11	37.13	36.39	36.42
4136	NYSE	ATR	Wed, Sep 30, 2009	37.36	37.61	36.81	37.36
4135	NYSE	ATR	Tue, Sep 29, 2009	37.31	37.65	37.25	37.38
4134	NYSE	ATR	Mon, Sep 28, 2009	36.64	37.58	36.53	37.35
4133	NYSE	ATR	Fri, Sep 25, 2009	36.79	36.85	36.24	36.38
4132	NYSE	ATR	Thu, Sep 24, 2009	37.41	37.61	36.62	36.81
4131	NYSE	ATR	Wed, Sep 23, 2009	37.28	38.09	37.02	37.36
4130	NYSE	ATR	Tue, Sep 22, 2009	37.08	37.22	36.66	37.10
4129	NYSE	ATR	Mon, Sep 21, 2009	36.47	37.09	36.21	36.95
4128	NYSE	ATR	Fri, Sep 18, 2009	37.00	37.25	36.66	36.70
4127	NYSE	ATR	Thu, Sep 17, 2009	37.11	37.47	36.81	36.94
4126	NYSE	ATR	Wed, Sep 16, 2009	36.82	37.25	36.82	37.11
4125	NYSE	ATR	Tue, Sep 15, 2009	36.00	36.88	35.58	36.80
4124	NYSE	ATR	Mon, Sep 14, 2009	35.28	36.07	35.11	35.90
4123	NYSE	ATR	Fri, Sep 11, 2009	35.44	35.66	35.31	35.48
4122	NYSE	ATR	Thu, Sep 10, 2009	35.05	35.45	34.82	35.27
4121	NYSE	ATR	Wed, Sep 9, 2009	34.95	35.26	34.85	35.17
4120	NYSE	ATR	Tue, Sep 8, 2009	34.70	34.99	34.19	34.95
4119	NYSE	ATR	Fri, Sep 4, 2009	34.07	34.33	33.58	34.30
4118	NYSE	ATR	Thu, Sep 3, 2009	33.97	34.18	33.65	34.14
4117	NYSE	ATR	Wed, Sep 2, 2009	34.07	34.28	33.86	33.98
4116	NYSE	ATR	Tue, Sep 1, 2009	34.31	34.85	33.75	34.14
4115	NYSE	ATR	Mon, Aug 31, 2009	34.47	34.70	34.30	34.38
4114	NYSE	ATR	Fri, Aug 28, 2009	35.27	35.53	34.65	34.77
4113	NYSE	ATR	Thu, Aug 27, 2009	35.16	35.38	34.47	35.09
4112	NYSE	ATR	Wed, Aug 26, 2009	35.47	35.54	35.06	35.17
4111	NYSE	ATR	Tue, Aug 25, 2009	35.68	35.91	35.38	35.49
4110	NYSE	ATR	Mon, Aug 24, 2009	35.76	35.95	35.37	35.50
4109	NYSE	ATR	Fri, Aug 21, 2009	35.62	36.00	35.33	35.63
4108	NYSE	ATR	Thu, Aug 20, 2009	35.21	35.35	34.89	35.29
4107	NYSE	ATR	Wed, Aug 19, 2009	34.52	35.30	34.52	35.22
4106	NYSE	ATR	Tue, Aug 18, 2009	34.97	35.00	34.30	34.89
4105	NYSE	ATR	Mon, Aug 17, 2009	34.96	35.17	34.59	34.73
4104	NYSE	ATR	Fri, Aug 14, 2009	35.87	36.21	35.16	35.45
4103	NYSE	ATR	Thu, Aug 13, 2009	35.79	36.08	35.66	35.97
4102	NYSE	ATR	Wed, Aug 12, 2009	35.48	35.99	35.16	35.71
4101	NYSE	ATR	Tue, Aug 11, 2009	34.76	35.83	34.58	35.52
4100	NYSE	ATR	Mon, Aug 10, 2009	35.11	35.29	34.75	35.00
4099	NYSE	ATR	Fri, Aug 7, 2009	35.25	35.58	35.10	35.32
4098	NYSE	ATR	Thu, Aug 6, 2009	35.76	35.95	35.03	35.09
4097	NYSE	ATR	Wed, Aug 5, 2009	35.85	36.08	35.32	35.54
4096	NYSE	ATR	Tue, Aug 4, 2009	35.61	36.09	35.61	35.89
4095	NYSE	ATR	Mon, Aug 3, 2009	35.34	35.84	34.97	35.68
4094	NYSE	ATR	Fri, Jul 31, 2009	34.82	35.40	34.82	34.92
4093	NYSE	ATR	Thu, Jul 30, 2009	34.82	35.42	34.58	34.98
4092	NYSE	ATR	Wed, Jul 29, 2009	34.67	34.89	34.48	34.62
4091	NYSE	ATR	Tue, Jul 28, 2009	34.92	35.34	34.85	34.97
4090	NYSE	ATR	Mon, Jul 27, 2009	35.90	35.90	35.14	35.25
4089	NYSE	ATR	Fri, Jul 24, 2009	35.82	36.10	35.75	36.06
4088	NYSE	ATR	Thu, Jul 23, 2009	35.81	36.49	35.51	36.09
4087	NYSE	ATR	Wed, Jul 22, 2009	35.50	35.90	35.25	35.73
4086	NYSE	ATR	Tue, Jul 21, 2009	35.90	35.90	35.28	35.60
4085	NYSE	ATR	Mon, Jul 20, 2009	35.39	35.98	35.12	35.82
4084	NYSE	ATR	Fri, Jul 17, 2009	35.42	36.10	35.01	35.14
4083	NYSE	ATR	Thu, Jul 16, 2009	35.18	35.93	35.00	35.74
4082	NYSE	ATR	Wed, Jul 15, 2009	33.84	35.11	33.84	35.00
4081	NYSE	ATR	Tue, Jul 14, 2009	33.38	33.44	32.95	33.33
4080	NYSE	ATR	Mon, Jul 13, 2009	32.75	33.38	32.36	33.32
4079	NYSE	ATR	Fri, Jul 10, 2009	32.14	32.78	32.14	32.71
4078	NYSE	ATR	Thu, Jul 9, 2009	32.61	32.77	32.22	32.42
4077	NYSE	ATR	Wed, Jul 8, 2009	32.80	32.90	32.16	32.40
4076	NYSE	ATR	Tue, Jul 7, 2009	33.20	33.48	32.56	32.56
4075	NYSE	ATR	Mon, Jul 6, 2009	33.36	33.39	32.88	33.15
4074	NYSE	ATR	Thu, Jul 2, 2009	33.83	33.83	33.08	33.65
4073	NYSE	ATR	Wed, Jul 1, 2009	33.89	34.65	33.82	34.11
4072	NYSE	ATR	Tue, Jun 30, 2009	33.70	33.89	33.35	33.77
4071	NYSE	ATR	Mon, Jun 29, 2009	33.49	33.99	33.11	33.79
4070	NYSE	ATR	Fri, Jun 26, 2009	32.89	33.45	32.61	33.36
4069	NYSE	ATR	Thu, Jun 25, 2009	32.03	33.07	32.00	32.96
4068	NYSE	ATR	Wed, Jun 24, 2009	32.27	32.81	32.19	32.24
4067	NYSE	ATR	Tue, Jun 23, 2009	32.26	32.50	31.91	32.21
4066	NYSE	ATR	Mon, Jun 22, 2009	32.73	32.81	31.98	32.02
4065	NYSE	ATR	Fri, Jun 19, 2009	33.34	33.52	32.86	32.91
4064	NYSE	ATR	Thu, Jun 18, 2009	33.22	33.38	32.89	32.99
4063	NYSE	ATR	Wed, Jun 17, 2009	32.98	33.44	32.74	33.14
4062	NYSE	ATR	Tue, Jun 16, 2009	33.66	33.71	32.83	32.98
4061	NYSE	ATR	Mon, Jun 15, 2009	33.84	34.02	33.05	33.29
4060	NYSE	ATR	Fri, Jun 12, 2009	33.90	34.15	33.35	34.02
4059	NYSE	ATR	Thu, Jun 11, 2009	33.36	34.26	33.36	34.03
4058	NYSE	ATR	Wed, Jun 10, 2009	33.35	33.42	32.76	33.33
4057	NYSE	ATR	Tue, Jun 9, 2009	32.84	33.11	32.60	33.02
4056	NYSE	ATR	Mon, Jun 8, 2009	32.08	32.93	32.04	32.75
4055	NYSE	ATR	Fri, Jun 5, 2009	33.00	33.31	32.21	32.44
4054	NYSE	ATR	Thu, Jun 4, 2009	32.81	32.98	32.58	32.85
4053	NYSE	ATR	Wed, Jun 3, 2009	32.66	32.91	32.10	32.80
4052	NYSE	ATR	Tue, Jun 2, 2009	31.81	32.96	31.81	32.86
4051	NYSE	ATR	Mon, Jun 1, 2009	31.55	32.39	31.55	32.17
4050	NYSE	ATR	Fri, May 29, 2009	30.47	31.01	30.28	31.01
4049	NYSE	ATR	Thu, May 28, 2009	30.84	30.88	30.07	30.45
4048	NYSE	ATR	Wed, May 27, 2009	31.39	31.54	30.65	30.70
4047	NYSE	ATR	Tue, May 26, 2009	30.53	31.90	30.51	31.63
4046	NYSE	ATR	Fri, May 22, 2009	30.96	31.13	30.64	30.68
4045	NYSE	ATR	Thu, May 21, 2009	30.78	31.03	30.40	30.74
4044	NYSE	ATR	Wed, May 20, 2009	31.40	31.62	30.76	31.04
4043	NYSE	ATR	Tue, May 19, 2009	31.00	31.51	30.94	31.26
4042	NYSE	ATR	Mon, May 18, 2009	30.90	31.09	30.54	31.00
4041	NYSE	ATR	Fri, May 15, 2009	30.59	30.99	30.37	30.65
4040	NYSE	ATR	Thu, May 14, 2009	30.03	30.99	30.01	30.72
4039	NYSE	ATR	Wed, May 13, 2009	30.68	30.92	30.02	30.17
4038	NYSE	ATR	Tue, May 12, 2009	31.12	31.28	30.66	31.16
4037	NYSE	ATR	Mon, May 11, 2009	30.68	31.26	30.63	31.09
4036	NYSE	ATR	Fri, May 8, 2009	31.42	31.53	30.91	31.36
4035	NYSE	ATR	Thu, May 7, 2009	31.93	31.93	30.75	31.14
4034	NYSE	ATR	Wed, May 6, 2009	31.57	31.57	30.87	31.57
4033	NYSE	ATR	Tue, May 5, 2009	31.12	31.42	30.91	31.32
4032	NYSE	ATR	Mon, May 4, 2009	30.85	31.36	30.49	31.33
4031	NYSE	ATR	Fri, May 1, 2009	30.78	30.97	30.30	30.69
4030	NYSE	ATR	Thu, Apr 30, 2009	31.19	31.63	30.91	31.03
4029	NYSE	ATR	Wed, Apr 29, 2009	30.20	30.99	29.97	30.79
4028	NYSE	ATR	Tue, Apr 28, 2009	29.73	30.40	29.64	30.00
4027	NYSE	ATR	Mon, Apr 27, 2009	29.81	30.52	29.58	30.23
4026	NYSE	ATR	Fri, Apr 24, 2009	30.37	30.47	29.84	30.28
4025	NYSE	ATR	Thu, Apr 23, 2009	29.62	29.88	29.18	29.86
4024	NYSE	ATR	Wed, Apr 22, 2009	29.25	30.22	29.10	29.39
4023	NYSE	ATR	Tue, Apr 21, 2009	28.83	29.67	28.61	29.61
4022	NYSE	ATR	Mon, Apr 20, 2009	29.24	29.44	28.76	28.83
4021	NYSE	ATR	Fri, Apr 17, 2009	30.18	30.31	29.42	29.67
4020	NYSE	ATR	Thu, Apr 16, 2009	29.91	30.90	29.10	30.23
4019	NYSE	ATR	Wed, Apr 15, 2009	31.89	32.50	31.26	32.36
4018	NYSE	ATR	Tue, Apr 14, 2009	32.34	32.56	31.74	32.00
4017	NYSE	ATR	Mon, Apr 13, 2009	33.19	33.19	32.48	32.85
4016	NYSE	ATR	Thu, Apr 9, 2009	33.34	33.55	32.97	33.50
4015	NYSE	ATR	Wed, Apr 8, 2009	31.98	32.46	31.76	32.46
4014	NYSE	ATR	Tue, Apr 7, 2009	32.36	32.49	31.22	31.70
4013	NYSE	ATR	Mon, Apr 6, 2009	32.73	33.14	32.40	32.85
4012	NYSE	ATR	Fri, Apr 3, 2009	32.72	33.02	32.04	32.85
4011	NYSE	ATR	Thu, Apr 2, 2009	31.85	33.21	31.53	32.76
4010	NYSE	ATR	Wed, Apr 1, 2009	30.71	31.19	30.29	31.09
4009	NYSE	ATR	Tue, Mar 31, 2009	31.09	31.58	30.68	31.14
4008	NYSE	ATR	Mon, Mar 30, 2009	31.41	31.67	30.38	30.95
4007	NYSE	ATR	Fri, Mar 27, 2009	31.85	32.39	31.79	32.10
4006	NYSE	ATR	Thu, Mar 26, 2009	31.14	32.51	31.09	32.48
4005	NYSE	ATR	Wed, Mar 25, 2009	30.60	31.40	30.03	30.91
4004	NYSE	ATR	Tue, Mar 24, 2009	30.46	30.90	30.25	30.44
4003	NYSE	ATR	Mon, Mar 23, 2009	30.08	30.84	29.54	30.81
4002	NYSE	ATR	Fri, Mar 20, 2009	29.70	30.51	29.25	29.49
4001	NYSE	ATR	Thu, Mar 19, 2009	29.72	30.26	29.54	30.05
4000	NYSE	ATR	Wed, Mar 18, 2009	27.96	29.54	27.93	29.54
3999	NYSE	ATR	Tue, Mar 17, 2009	27.61	27.96	27.10	27.96
3998	NYSE	ATR	Mon, Mar 16, 2009	27.58	28.14	27.28	27.37
3997	NYSE	ATR	Fri, Mar 13, 2009	27.06	27.55	26.88	27.42
3996	NYSE	ATR	Thu, Mar 12, 2009	26.02	27.06	25.76	26.94
3995	NYSE	ATR	Wed, Mar 11, 2009	26.71	26.71	25.78	26.14
3994	NYSE	ATR	Tue, Mar 10, 2009	26.01	26.45	25.68	26.31
3993	NYSE	ATR	Mon, Mar 9, 2009	25.45	26.41	25.11	25.30
3992	NYSE	ATR	Fri, Mar 6, 2009	26.10	26.24	24.95	25.55
3991	NYSE	ATR	Thu, Mar 5, 2009	26.43	26.48	25.68	25.81
3990	NYSE	ATR	Wed, Mar 4, 2009	26.60	27.03	26.21	26.62
3989	NYSE	ATR	Tue, Mar 3, 2009	26.81	26.99	26.01	26.12
3988	NYSE	ATR	Mon, Mar 2, 2009	27.62	27.84	26.33	26.38
3987	NYSE	ATR	Fri, Feb 27, 2009	27.06	28.54	26.93	28.06
3986	NYSE	ATR	Thu, Feb 26, 2009	27.63	28.29	27.46	27.65
3985	NYSE	ATR	Wed, Feb 25, 2009	27.24	28.11	26.59	27.62
3984	NYSE	ATR	Tue, Feb 24, 2009	26.44	27.44	26.25	27.26
3983	NYSE	ATR	Mon, Feb 23, 2009	27.56	27.57	26.25	26.28
3982	NYSE	ATR	Fri, Feb 20, 2009	26.82	27.53	26.70	27.32
3981	NYSE	ATR	Thu, Feb 19, 2009	27.94	28.17	27.31	27.46
3980	NYSE	ATR	Wed, Feb 18, 2009	28.06	28.22	27.43	27.80
3979	NYSE	ATR	Tue, Feb 17, 2009	28.24	28.54	27.63	28.00
3978	NYSE	ATR	Fri, Feb 13, 2009	29.66	29.82	29.00	29.18
3977	NYSE	ATR	Thu, Feb 12, 2009	28.79	29.69	28.59	29.60
3976	NYSE	ATR	Wed, Feb 11, 2009	29.33	29.54	28.97	29.33
3975	NYSE	ATR	Tue, Feb 10, 2009	29.90	30.30	28.83	29.07
3974	NYSE	ATR	Mon, Feb 9, 2009	30.60	30.83	29.93	30.28
3973	NYSE	ATR	Fri, Feb 6, 2009	29.60	30.91	29.02	30.86
3972	NYSE	ATR	Thu, Feb 5, 2009	29.58	30.63	29.41	30.08
3971	NYSE	ATR	Wed, Feb 4, 2009	29.97	30.57	29.68	29.72
3970	NYSE	ATR	Tue, Feb 3, 2009	30.23	30.41	29.87	30.04
3969	NYSE	ATR	Mon, Feb 2, 2009	30.38	30.93	29.78	29.99
3968	NYSE	ATR	Fri, Jan 30, 2009	31.22	31.50	30.63	30.82
3967	NYSE	ATR	Thu, Jan 29, 2009	31.44	32.09	31.23	31.44
3966	NYSE	ATR	Wed, Jan 28, 2009	31.33	32.32	31.25	31.88
3965	NYSE	ATR	Tue, Jan 27, 2009	30.46	30.89	30.20	30.74
3964	NYSE	ATR	Mon, Jan 26, 2009	30.05	31.02	29.91	30.37
3963	NYSE	ATR	Fri, Jan 23, 2009	29.40	30.25	29.40	30.01
3962	NYSE	ATR	Thu, Jan 22, 2009	29.96	30.45	29.59	29.99
3961	NYSE	ATR	Wed, Jan 21, 2009	29.50	30.45	29.28	30.37
3960	NYSE	ATR	Tue, Jan 20, 2009	30.23	30.58	29.04	29.10
3959	NYSE	ATR	Fri, Jan 16, 2009	31.56	31.56	29.56	30.44
3958	NYSE	ATR	Thu, Jan 15, 2009	30.53	31.24	29.37	31.09
3957	NYSE	ATR	Wed, Jan 14, 2009	31.32	31.34	30.29	30.56
3956	NYSE	ATR	Tue, Jan 13, 2009	32.21	32.75	31.40	32.41
3955	NYSE	ATR	Mon, Jan 12, 2009	32.56	32.72	31.88	32.38
3954	NYSE	ATR	Fri, Jan 9, 2009	33.56	33.56	32.17	32.54
3953	NYSE	ATR	Thu, Jan 8, 2009	32.91	33.74	32.57	33.68
3952	NYSE	ATR	Wed, Jan 7, 2009	33.55	33.56	32.56	32.87
3951	NYSE	ATR	Tue, Jan 6, 2009	35.49	35.49	33.78	34.01
3950	NYSE	ATR	Mon, Jan 5, 2009	35.69	36.07	34.54	35.07
3949	NYSE	ATR	Fri, Jan 2, 2009	35.39	36.08	34.89	35.82
3948	NYSE	ATR	Wed, Dec 31, 2008	34.82	35.49	34.61	35.24
3947	NYSE	ATR	Tue, Dec 30, 2008	33.59	34.86	33.45	34.81
3946	NYSE	ATR	Mon, Dec 29, 2008	33.61	33.66	32.93	33.46
3945	NYSE	ATR	Fri, Dec 26, 2008	33.22	33.59	32.91	33.58
3944	NYSE	ATR	Wed, Dec 24, 2008	32.86	33.23	32.66	33.04
3943	NYSE	ATR	Tue, Dec 23, 2008	33.47	33.69	32.59	33.05
3942	NYSE	ATR	Mon, Dec 22, 2008	33.17	33.40	32.07	32.85
3941	NYSE	ATR	Fri, Dec 19, 2008	33.61	34.17	33.19	33.44
3940	NYSE	ATR	Thu, Dec 18, 2008	34.59	34.90	32.68	33.31
3939	NYSE	ATR	Wed, Dec 17, 2008	33.90	34.93	33.53	34.28
3938	NYSE	ATR	Tue, Dec 16, 2008	32.27	34.46	32.08	34.40
3937	NYSE	ATR	Mon, Dec 15, 2008	32.50	32.79	31.52	32.00
3936	NYSE	ATR	Fri, Dec 12, 2008	30.25	32.37	30.09	32.24
3935	NYSE	ATR	Thu, Dec 11, 2008	32.07	32.55	30.47	30.89
3934	NYSE	ATR	Wed, Dec 10, 2008	31.52	32.30	31.23	32.10
3933	NYSE	ATR	Tue, Dec 9, 2008	32.43	32.77	30.82	31.12
3932	NYSE	ATR	Mon, Dec 8, 2008	32.90	33.85	31.98	32.54
3931	NYSE	ATR	Fri, Dec 5, 2008	30.37	32.16	29.25	32.14
3930	NYSE	ATR	Thu, Dec 4, 2008	31.21	31.94	30.10	30.83
3929	NYSE	ATR	Wed, Dec 3, 2008	30.27	32.00	30.24	31.60
3928	NYSE	ATR	Tue, Dec 2, 2008	30.58	31.73	30.16	31.18
3927	NYSE	ATR	Mon, Dec 1, 2008	32.49	32.49	29.95	29.99
3926	NYSE	ATR	Fri, Nov 28, 2008	32.65	33.44	32.26	33.44
3925	NYSE	ATR	Wed, Nov 26, 2008	30.84	33.04	30.47	32.75
3924	NYSE	ATR	Tue, Nov 25, 2008	30.20	31.36	29.54	31.22
3923	NYSE	ATR	Mon, Nov 24, 2008	29.52	30.65	29.38	30.02
3922	NYSE	ATR	Fri, Nov 21, 2008	28.66	29.42	27.84	29.23
3921	NYSE	ATR	Thu, Nov 20, 2008	28.90	30.46	27.94	28.09
3920	NYSE	ATR	Wed, Nov 19, 2008	30.27	30.28	28.09	28.09
3919	NYSE	ATR	Tue, Nov 18, 2008	30.35	30.75	29.10	30.10
3918	NYSE	ATR	Mon, Nov 17, 2008	29.53	31.13	29.50	30.29
3917	NYSE	ATR	Fri, Nov 14, 2008	30.89	31.37	29.78	29.88
3916	NYSE	ATR	Thu, Nov 13, 2008	29.75	31.34	28.52	31.34
3915	NYSE	ATR	Wed, Nov 12, 2008	30.20	30.59	29.44	29.57
3914	NYSE	ATR	Tue, Nov 11, 2008	30.87	31.25	30.02	30.66
3913	NYSE	ATR	Mon, Nov 10, 2008	32.20	32.29	30.82	31.13
3912	NYSE	ATR	Fri, Nov 7, 2008	30.53	31.59	30.36	31.59
3911	NYSE	ATR	Thu, Nov 6, 2008	31.21	31.47	30.07	30.22
3910	NYSE	ATR	Wed, Nov 5, 2008	31.79	32.28	31.28	31.33
3909	NYSE	ATR	Tue, Nov 4, 2008	31.50	32.33	31.24	32.10
3908	NYSE	ATR	Mon, Nov 3, 2008	30.31	31.44	30.01	30.98
3907	NYSE	ATR	Fri, Oct 31, 2008	30.36	30.62	29.56	30.32
3906	NYSE	ATR	Thu, Oct 30, 2008	30.08	30.30	28.86	30.19
3905	NYSE	ATR	Wed, Oct 29, 2008	27.65	30.21	27.23	29.22
3904	NYSE	ATR	Tue, Oct 28, 2008	26.88	27.59	26.06	27.59
3903	NYSE	ATR	Mon, Oct 27, 2008	26.78	27.49	25.89	26.49
3902	NYSE	ATR	Fri, Oct 24, 2008	25.94	27.70	25.49	27.16
3901	NYSE	ATR	Thu, Oct 23, 2008	28.91	29.43	26.80	28.10
3900	NYSE	ATR	Wed, Oct 22, 2008	30.01	30.10	28.03	28.78
3899	NYSE	ATR	Tue, Oct 21, 2008	31.60	32.19	30.60	30.82
3898	NYSE	ATR	Mon, Oct 20, 2008	32.53	32.99	31.95	32.24
3897	NYSE	ATR	Fri, Oct 17, 2008	32.06	33.34	29.55	32.23
3896	NYSE	ATR	Thu, Oct 16, 2008	28.02	33.31	27.01	33.27
3895	NYSE	ATR	Wed, Oct 15, 2008	33.60	33.60	31.43	31.66
3894	NYSE	ATR	Tue, Oct 14, 2008	35.94	35.94	33.33	33.95
3893	NYSE	ATR	Mon, Oct 13, 2008	34.13	35.21	33.33	34.94
3892	NYSE	ATR	Fri, Oct 10, 2008	30.69	34.80	23.74	33.53
3891	NYSE	ATR	Thu, Oct 9, 2008	33.92	34.25	31.36	32.00
3890	NYSE	ATR	Wed, Oct 8, 2008	33.68	35.38	28.90	34.09
3889	NYSE	ATR	Tue, Oct 7, 2008	35.91	36.68	34.05	34.66
3888	NYSE	ATR	Mon, Oct 6, 2008	35.49	35.70	33.52	35.63
3887	NYSE	ATR	Fri, Oct 3, 2008	38.55	39.01	36.30	36.52
3886	NYSE	ATR	Thu, Oct 2, 2008	38.01	39.09	37.82	38.17
3885	NYSE	ATR	Wed, Oct 1, 2008	39.02	39.75	38.86	39.46
3884	NYSE	ATR	Tue, Sep 30, 2008	38.42	39.18	37.79	39.11
3883	NYSE	ATR	Mon, Sep 29, 2008	39.00	39.27	37.65	37.93
3882	NYSE	ATR	Fri, Sep 26, 2008	39.69	39.90	39.18	39.75
3881	NYSE	ATR	Thu, Sep 25, 2008	39.73	40.36	39.57	39.99
3880	NYSE	ATR	Wed, Sep 24, 2008	39.82	40.02	39.19	39.57
3879	NYSE	ATR	Tue, Sep 23, 2008	40.29	40.56	39.13	39.59
3878	NYSE	ATR	Mon, Sep 22, 2008	41.07	41.57	40.29	40.38
3877	NYSE	ATR	Fri, Sep 19, 2008	35.00	44.03	0.50	41.39
3876	NYSE	ATR	Thu, Sep 18, 2008	39.26	42.33	38.25	41.07
3875	NYSE	ATR	Wed, Sep 17, 2008	39.98	40.43	38.85	38.87
3874	NYSE	ATR	Tue, Sep 16, 2008	38.63	40.80	37.65	40.66
3873	NYSE	ATR	Mon, Sep 15, 2008	39.15	40.07	38.80	39.10
3872	NYSE	ATR	Fri, Sep 12, 2008	39.36	40.57	39.35	40.28
3871	NYSE	ATR	Thu, Sep 11, 2008	39.58	39.80	38.93	39.65
3870	NYSE	ATR	Wed, Sep 10, 2008	39.68	40.20	39.10	39.97
3869	NYSE	ATR	Tue, Sep 9, 2008	40.37	40.48	39.34	39.69
3868	NYSE	ATR	Mon, Sep 8, 2008	40.62	40.93	39.83	40.28
3867	NYSE	ATR	Fri, Sep 5, 2008	39.28	39.94	38.96	39.74
3866	NYSE	ATR	Thu, Sep 4, 2008	40.21	40.27	39.39	39.63
3865	NYSE	ATR	Wed, Sep 3, 2008	40.33	41.02	40.06	40.66
3864	NYSE	ATR	Tue, Sep 2, 2008	40.79	41.78	40.26	40.30
3863	NYSE	ATR	Fri, Aug 29, 2008	40.85	40.88	39.94	40.39
3862	NYSE	ATR	Thu, Aug 28, 2008	40.02	41.06	39.98	40.92
3861	NYSE	ATR	Wed, Aug 27, 2008	39.33	40.22	39.05	39.93
3860	NYSE	ATR	Tue, Aug 26, 2008	39.50	39.85	39.01	39.50
3859	NYSE	ATR	Mon, Aug 25, 2008	39.86	39.99	39.11	39.45
3858	NYSE	ATR	Fri, Aug 22, 2008	39.59	40.19	39.59	40.10
3857	NYSE	ATR	Thu, Aug 21, 2008	39.16	39.63	38.91	39.43
3856	NYSE	ATR	Wed, Aug 20, 2008	39.37	39.70	38.87	39.52
3855	NYSE	ATR	Tue, Aug 19, 2008	39.76	40.28	38.97	39.36
3854	NYSE	ATR	Mon, Aug 18, 2008	40.53	40.53	39.80	39.99
3853	NYSE	ATR	Fri, Aug 15, 2008	40.58	41.11	40.04	40.48
3852	NYSE	ATR	Thu, Aug 14, 2008	40.25	40.57	40.06	40.31
3851	NYSE	ATR	Wed, Aug 13, 2008	39.93	40.40	39.50	40.36
3850	NYSE	ATR	Tue, Aug 12, 2008	40.26	40.56	39.93	39.98
3849	NYSE	ATR	Mon, Aug 11, 2008	39.73	40.44	39.24	40.33
3848	NYSE	ATR	Fri, Aug 8, 2008	39.46	40.30	39.43	39.73
3847	NYSE	ATR	Thu, Aug 7, 2008	38.67	39.73	38.67	39.27
3846	NYSE	ATR	Wed, Aug 6, 2008	38.41	39.56	38.38	39.36
3845	NYSE	ATR	Tue, Aug 5, 2008	38.50	39.05	38.30	39.01
3844	NYSE	ATR	Mon, Aug 4, 2008	38.81	38.81	37.69	38.11
3843	NYSE	ATR	Fri, Aug 1, 2008	39.04	39.08	38.29	38.71
3842	NYSE	ATR	Thu, Jul 31, 2008	39.23	39.24	38.53	38.70
3841	NYSE	ATR	Wed, Jul 30, 2008	38.38	39.88	38.38	39.52
3840	NYSE	ATR	Tue, Jul 29, 2008	37.15	38.20	36.75	38.12
3839	NYSE	ATR	Mon, Jul 28, 2008	37.17	37.26	36.80	37.14
3838	NYSE	ATR	Fri, Jul 25, 2008	37.47	38.20	37.25	37.59
3837	NYSE	ATR	Thu, Jul 24, 2008	37.95	38.13	37.24	37.31
3836	NYSE	ATR	Wed, Jul 23, 2008	38.10	38.51	37.79	37.86
3835	NYSE	ATR	Tue, Jul 22, 2008	37.07	38.33	36.54	38.15
3834	NYSE	ATR	Mon, Jul 21, 2008	38.39	38.95	36.86	37.22
3833	NYSE	ATR	Fri, Jul 18, 2008	39.69	40.30	37.21	38.07
3832	NYSE	ATR	Thu, Jul 17, 2008	42.25	43.64	42.04	43.53
3831	NYSE	ATR	Wed, Jul 16, 2008	41.15	42.12	40.75	42.07
3830	NYSE	ATR	Tue, Jul 15, 2008	40.74	41.74	39.99	41.10
3829	NYSE	ATR	Mon, Jul 14, 2008	41.88	42.08	40.61	41.29
3828	NYSE	ATR	Fri, Jul 11, 2008	41.00	41.88	40.48	41.42
3827	NYSE	ATR	Thu, Jul 10, 2008	41.08	42.08	41.00	41.48
3826	NYSE	ATR	Wed, Jul 9, 2008	41.54	41.82	40.95	41.07
3825	NYSE	ATR	Tue, Jul 8, 2008	40.56	41.66	40.25	41.54
3824	NYSE	ATR	Mon, Jul 7, 2008	41.45	41.81	40.55	40.81
3823	NYSE	ATR	Thu, Jul 3, 2008	41.51	41.81	40.88	41.16
3822	NYSE	ATR	Wed, Jul 2, 2008	42.10	42.33	41.48	41.48
3821	NYSE	ATR	Tue, Jul 1, 2008	41.44	42.21	40.49	42.12
3820	NYSE	ATR	Mon, Jun 30, 2008	42.40	42.56	41.86	41.95
3819	NYSE	ATR	Fri, Jun 27, 2008	41.43	42.83	41.15	42.36
3818	NYSE	ATR	Thu, Jun 26, 2008	41.94	42.32	40.74	41.33
3817	NYSE	ATR	Wed, Jun 25, 2008	41.54	42.47	41.53	42.35
3816	NYSE	ATR	Tue, Jun 24, 2008	42.13	42.32	41.41	41.48
3815	NYSE	ATR	Mon, Jun 23, 2008	42.29	42.76	42.10	42.40
3814	NYSE	ATR	Fri, Jun 20, 2008	42.72	42.96	41.89	42.14
3813	NYSE	ATR	Thu, Jun 19, 2008	42.21	43.13	42.21	42.89
3812	NYSE	ATR	Wed, Jun 18, 2008	42.62	42.62	41.85	42.15
3811	NYSE	ATR	Tue, Jun 17, 2008	43.20	43.36	42.82	42.88
3810	NYSE	ATR	Mon, Jun 16, 2008	42.95	43.42	42.31	43.35
3809	NYSE	ATR	Fri, Jun 13, 2008	43.14	43.70	42.72	43.26
3808	NYSE	ATR	Thu, Jun 12, 2008	42.79	43.94	42.72	43.04
3807	NYSE	ATR	Wed, Jun 11, 2008	43.96	44.35	42.60	42.64
3806	NYSE	ATR	Tue, Jun 10, 2008	43.72	44.47	43.15	43.90
3805	NYSE	ATR	Mon, Jun 9, 2008	45.14	45.14	43.47	43.94
3804	NYSE	ATR	Fri, Jun 6, 2008	46.19	46.19	44.65	44.76
3803	NYSE	ATR	Thu, Jun 5, 2008	45.01	46.16	44.68	46.16
3802	NYSE	ATR	Wed, Jun 4, 2008	44.31	45.48	44.05	44.81
3801	NYSE	ATR	Tue, Jun 3, 2008	44.33	44.59	43.80	44.32
3800	NYSE	ATR	Mon, Jun 2, 2008	44.89	45.01	43.85	44.30
3799	NYSE	ATR	Fri, May 30, 2008	45.00	45.89	43.23	44.72
3798	NYSE	ATR	Thu, May 29, 2008	45.24	45.83	44.98	45.52
3797	NYSE	ATR	Wed, May 28, 2008	44.95	45.31	44.55	45.08
3796	NYSE	ATR	Tue, May 27, 2008	44.22	44.63	43.50	44.63
3795	NYSE	ATR	Fri, May 23, 2008	44.18	44.29	43.20	43.95
3794	NYSE	ATR	Thu, May 22, 2008	43.63	44.65	43.47	44.08
3793	NYSE	ATR	Wed, May 21, 2008	44.46	44.82	43.34	43.71
3792	NYSE	ATR	Tue, May 20, 2008	43.86	44.67	43.45	44.27
3791	NYSE	ATR	Mon, May 19, 2008	44.57	44.85	43.82	44.09
3790	NYSE	ATR	Fri, May 16, 2008	44.68	45.21	43.75	44.72
3789	NYSE	ATR	Thu, May 15, 2008	44.42	44.87	43.71	44.69
3788	NYSE	ATR	Wed, May 14, 2008	44.87	45.16	44.34	44.52
3787	NYSE	ATR	Tue, May 13, 2008	44.85	45.01	44.38	44.79
3786	NYSE	ATR	Mon, May 12, 2008	43.98	44.85	43.26	44.75
3785	NYSE	ATR	Fri, May 9, 2008	43.01	43.88	42.49	43.73
3784	NYSE	ATR	Thu, May 8, 2008	43.85	44.00	42.91	43.54
3783	NYSE	ATR	Wed, May 7, 2008	44.39	44.52	43.22	43.30
3782	NYSE	ATR	Tue, May 6, 2008	44.00	44.75	43.98	44.39
3781	NYSE	ATR	Mon, May 5, 2008	44.15	44.38	43.52	44.16
3780	NYSE	ATR	Fri, May 2, 2008	44.77	45.18	43.94	44.09
3779	NYSE	ATR	Thu, May 1, 2008	44.16	45.28	44.00	44.48
3778	NYSE	ATR	Wed, Apr 30, 2008	44.62	45.01	43.81	44.15
3777	NYSE	ATR	Tue, Apr 29, 2008	44.68	44.68	44.00	44.10
3776	NYSE	ATR	Mon, Apr 28, 2008	45.06	45.33	44.00	44.65
3775	NYSE	ATR	Fri, Apr 25, 2008	44.78	45.10	44.22	44.95
3774	NYSE	ATR	Thu, Apr 24, 2008	44.32	45.40	44.00	44.75
3773	NYSE	ATR	Wed, Apr 23, 2008	44.30	44.74	43.94	44.50
3772	NYSE	ATR	Tue, Apr 22, 2008	44.90	45.05	43.39	44.09
3771	NYSE	ATR	Mon, Apr 21, 2008	44.33	45.24	43.67	45.06
3770	NYSE	ATR	Fri, Apr 18, 2008	45.42	45.42	43.80	44.27
3769	NYSE	ATR	Thu, Apr 17, 2008	44.45	45.20	43.14	44.86
3768	NYSE	ATR	Wed, Apr 16, 2008	40.50	42.30	40.48	42.30
3767	NYSE	ATR	Tue, Apr 15, 2008	39.68	40.21	39.22	40.15
3766	NYSE	ATR	Mon, Apr 14, 2008	39.75	39.90	39.20	39.41
3765	NYSE	ATR	Fri, Apr 11, 2008	40.39	40.42	39.61	39.82
3764	NYSE	ATR	Thu, Apr 10, 2008	39.87	40.99	39.56	40.79
3763	NYSE	ATR	Wed, Apr 9, 2008	40.41	40.73	39.57	39.80
3762	NYSE	ATR	Tue, Apr 8, 2008	40.44	40.91	40.06	40.56
3761	NYSE	ATR	Mon, Apr 7, 2008	40.71	41.14	40.48	40.82
3760	NYSE	ATR	Fri, Apr 4, 2008	40.40	41.18	40.10	40.56
3759	NYSE	ATR	Thu, Apr 3, 2008	40.46	40.92	40.00	40.49
3758	NYSE	ATR	Wed, Apr 2, 2008	40.51	41.03	40.10	40.67
3757	NYSE	ATR	Tue, Apr 1, 2008	39.37	40.72	38.98	40.65
3756	NYSE	ATR	Mon, Mar 31, 2008	38.46	39.25	38.22	38.93
3755	NYSE	ATR	Fri, Mar 28, 2008	38.75	39.11	38.39	38.55
3754	NYSE	ATR	Thu, Mar 27, 2008	39.46	39.76	38.53	38.62
3753	NYSE	ATR	Wed, Mar 26, 2008	39.37	39.60	38.77	39.16
3752	NYSE	ATR	Tue, Mar 25, 2008	38.87	39.71	38.48	39.47
3751	NYSE	ATR	Mon, Mar 24, 2008	37.84	39.37	37.81	38.78
3750	NYSE	ATR	Thu, Mar 20, 2008	37.21	38.29	36.70	37.70
3749	NYSE	ATR	Wed, Mar 19, 2008	38.18	38.88	36.84	36.84
3748	NYSE	ATR	Tue, Mar 18, 2008	35.52	38.08	35.52	37.85
3747	NYSE	ATR	Mon, Mar 17, 2008	34.80	36.71	34.51	35.24
3746	NYSE	ATR	Fri, Mar 14, 2008	36.70	36.70	34.70	35.40
3745	NYSE	ATR	Thu, Mar 13, 2008	35.89	36.79	35.19	36.47
3744	NYSE	ATR	Wed, Mar 12, 2008	37.00	37.04	35.49	36.46
3743	NYSE	ATR	Tue, Mar 11, 2008	36.14	36.75	35.51	36.75
3742	NYSE	ATR	Mon, Mar 10, 2008	35.97	35.98	34.91	34.98
3741	NYSE	ATR	Fri, Mar 7, 2008	35.25	36.27	35.02	35.78
3740	NYSE	ATR	Thu, Mar 6, 2008	36.60	36.92	35.34	35.50
3739	NYSE	ATR	Wed, Mar 5, 2008	37.00	37.19	36.30	36.88
3738	NYSE	ATR	Tue, Mar 4, 2008	37.72	37.77	36.23	36.83
3737	NYSE	ATR	Mon, Mar 3, 2008	37.29	38.11	37.10	38.05
3736	NYSE	ATR	Fri, Feb 29, 2008	38.25	38.25	37.29	37.48
3735	NYSE	ATR	Thu, Feb 28, 2008	39.34	39.34	38.30	38.74
3734	NYSE	ATR	Wed, Feb 27, 2008	39.00	40.07	38.71	39.42
3733	NYSE	ATR	Tue, Feb 26, 2008	39.36	40.07	39.28	39.47
3732	NYSE	ATR	Mon, Feb 25, 2008	38.64	39.60	38.05	39.51
3731	NYSE	ATR	Fri, Feb 22, 2008	38.53	38.86	37.80	38.78
3730	NYSE	ATR	Thu, Feb 21, 2008	39.00	39.47	38.23	38.42
3729	NYSE	ATR	Wed, Feb 20, 2008	38.39	39.00	38.11	38.70
3728	NYSE	ATR	Tue, Feb 19, 2008	39.24	39.33	38.31	38.50
3727	NYSE	ATR	Fri, Feb 15, 2008	38.27	39.02	37.38	38.94
3726	NYSE	ATR	Thu, Feb 14, 2008	39.63	39.82	38.33	38.67
3725	NYSE	ATR	Wed, Feb 13, 2008	39.34	39.72	38.81	39.47
3724	NYSE	ATR	Tue, Feb 12, 2008	38.00	39.24	37.82	38.95
3723	NYSE	ATR	Mon, Feb 11, 2008	36.29	38.25	36.29	37.88
3722	NYSE	ATR	Fri, Feb 8, 2008	34.45	36.59	33.87	36.35
3721	NYSE	ATR	Thu, Feb 7, 2008	34.56	35.76	34.37	34.44
3720	NYSE	ATR	Wed, Feb 6, 2008	35.51	35.92	34.78	34.90
3719	NYSE	ATR	Tue, Feb 5, 2008	35.57	35.70	34.69	35.09
3718	NYSE	ATR	Mon, Feb 4, 2008	38.11	38.15	36.14	36.30
3717	NYSE	ATR	Fri, Feb 1, 2008	37.82	38.72	37.46	38.06
3716	NYSE	ATR	Thu, Jan 31, 2008	35.32	38.17	35.23	37.70
3715	NYSE	ATR	Wed, Jan 30, 2008	36.99	37.79	36.00	36.06
3714	NYSE	ATR	Tue, Jan 29, 2008	37.43	37.60	36.57	37.33
3713	NYSE	ATR	Mon, Jan 28, 2008	36.42	37.52	35.63	37.28
3712	NYSE	ATR	Fri, Jan 25, 2008	35.98	36.80	35.55	36.36
3711	NYSE	ATR	Thu, Jan 24, 2008	36.52	36.63	35.19	35.55
3710	NYSE	ATR	Wed, Jan 23, 2008	34.19	36.41	32.87	36.35
3709	NYSE	ATR	Tue, Jan 22, 2008	33.65	35.50	33.26	34.74
3708	NYSE	ATR	Fri, Jan 18, 2008	34.91	36.83	33.13	35.11
3707	NYSE	ATR	Thu, Jan 17, 2008	37.58	38.00	36.35	36.35
3706	NYSE	ATR	Wed, Jan 16, 2008	37.77	38.41	36.87	37.52
3705	NYSE	ATR	Tue, Jan 15, 2008	38.54	38.70	37.71	37.87
3704	NYSE	ATR	Mon, Jan 14, 2008	38.26	39.38	38.08	39.02
3703	NYSE	ATR	Fri, Jan 11, 2008	39.45	40.15	38.00	38.00
3702	NYSE	ATR	Thu, Jan 10, 2008	39.35	40.33	39.12	39.69
3701	NYSE	ATR	Wed, Jan 9, 2008	38.50	39.81	38.25	39.73
3700	NYSE	ATR	Tue, Jan 8, 2008	40.00	40.77	38.47	38.51
3699	NYSE	ATR	Mon, Jan 7, 2008	40.61	40.85	39.44	39.84
3698	NYSE	ATR	Fri, Jan 4, 2008	39.00	42.72	39.00	40.41
3697	NYSE	ATR	Thu, Jan 3, 2008	40.11	40.37	39.29	39.42
3696	NYSE	ATR	Wed, Jan 2, 2008	40.68	41.02	39.63	39.96
3695	NYSE	ATR	Mon, Dec 31, 2007	41.41	41.49	40.62	40.91
3694	NYSE	ATR	Fri, Dec 28, 2007	41.34	42.44	41.34	41.69
3693	NYSE	ATR	Thu, Dec 27, 2007	42.71	43.19	41.60	41.62
3692	NYSE	ATR	Wed, Dec 26, 2007	43.40	43.49	42.56	43.21
3691	NYSE	ATR	Mon, Dec 24, 2007	42.68	43.51	42.41	43.40
3690	NYSE	ATR	Fri, Dec 21, 2007	41.18	42.74	41.03	42.41
3689	NYSE	ATR	Thu, Dec 20, 2007	40.25	40.60	39.71	40.46
3688	NYSE	ATR	Wed, Dec 19, 2007	40.88	41.09	39.69	39.88
3687	NYSE	ATR	Tue, Dec 18, 2007	40.81	41.03	40.05	40.82
3686	NYSE	ATR	Mon, Dec 17, 2007	41.39	41.43	40.37	40.39
3685	NYSE	ATR	Fri, Dec 14, 2007	42.00	42.53	41.61	41.72
3684	NYSE	ATR	Thu, Dec 13, 2007	42.65	43.00	41.72	42.47
3683	NYSE	ATR	Wed, Dec 12, 2007	43.55	44.00	42.46	43.01
3682	NYSE	ATR	Tue, Dec 11, 2007	43.87	44.01	42.25	42.44
3681	NYSE	ATR	Mon, Dec 10, 2007	43.46	43.75	43.02	43.56
3680	NYSE	ATR	Fri, Dec 7, 2007	43.63	43.77	43.04	43.45
3679	NYSE	ATR	Thu, Dec 6, 2007	42.15	43.37	42.15	43.34
3678	NYSE	ATR	Wed, Dec 5, 2007	41.45	42.26	41.31	42.15
3677	NYSE	ATR	Tue, Dec 4, 2007	41.11	41.44	40.61	40.87
3676	NYSE	ATR	Mon, Dec 3, 2007	42.06	42.34	41.35	41.42
3675	NYSE	ATR	Fri, Nov 30, 2007	42.84	43.24	41.86	42.21
3674	NYSE	ATR	Thu, Nov 29, 2007	43.10	43.35	42.12	42.32
3673	NYSE	ATR	Wed, Nov 28, 2007	42.00	43.51	41.40	43.46
3672	NYSE	ATR	Tue, Nov 27, 2007	40.67	41.59	40.42	40.89
3671	NYSE	ATR	Mon, Nov 26, 2007	41.97	42.86	40.49	40.49
3670	NYSE	ATR	Fri, Nov 23, 2007	41.40	42.46	41.09	42.00
3669	NYSE	ATR	Wed, Nov 21, 2007	40.64	42.13	40.52	40.99
3668	NYSE	ATR	Tue, Nov 20, 2007	41.12	41.44	39.83	40.96
3667	NYSE	ATR	Mon, Nov 19, 2007	41.00	41.37	40.36	40.82
3666	NYSE	ATR	Fri, Nov 16, 2007	41.60	42.22	40.93	41.44
3665	NYSE	ATR	Thu, Nov 15, 2007	42.04	42.04	40.89	41.52
3664	NYSE	ATR	Wed, Nov 14, 2007	43.26	43.26	41.69	42.32
3663	NYSE	ATR	Tue, Nov 13, 2007	42.31	43.13	41.85	42.90
3662	NYSE	ATR	Mon, Nov 12, 2007	41.52	42.65	41.20	41.83
3661	NYSE	ATR	Fri, Nov 9, 2007	41.51	42.15	41.00	41.62
3660	NYSE	ATR	Thu, Nov 8, 2007	42.16	42.37	41.45	42.17
3659	NYSE	ATR	Wed, Nov 7, 2007	43.50	43.50	41.64	41.74
3658	NYSE	ATR	Tue, Nov 6, 2007	43.50	44.00	42.58	43.93
3657	NYSE	ATR	Mon, Nov 5, 2007	42.30	43.69	41.70	43.34
3656	NYSE	ATR	Fri, Nov 2, 2007	43.27	43.51	42.09	42.96
3655	NYSE	ATR	Thu, Nov 1, 2007	44.23	44.45	42.70	42.82
3654	NYSE	ATR	Wed, Oct 31, 2007	43.60	44.75	42.75	44.70
3653	NYSE	ATR	Tue, Oct 30, 2007	43.16	44.30	43.07	43.36
3652	NYSE	ATR	Mon, Oct 29, 2007	44.30	44.54	42.31	43.34
3651	NYSE	ATR	Fri, Oct 26, 2007	44.00	44.50	43.59	44.39
3650	NYSE	ATR	Thu, Oct 25, 2007	43.29	43.69	42.79	43.51
3649	NYSE	ATR	Wed, Oct 24, 2007	43.99	44.29	42.31	43.19
3648	NYSE	ATR	Tue, Oct 23, 2007	44.00	44.73	43.40	44.44
3647	NYSE	ATR	Mon, Oct 22, 2007	40.64	44.28	40.64	44.16
3646	NYSE	ATR	Fri, Oct 19, 2007	41.77	42.07	40.97	41.00
3645	NYSE	ATR	Thu, Oct 18, 2007	40.60	42.47	40.60	41.87
3644	NYSE	ATR	Wed, Oct 17, 2007	39.79	39.86	38.54	39.15
3643	NYSE	ATR	Tue, Oct 16, 2007	38.98	39.44	38.87	39.09
3642	NYSE	ATR	Mon, Oct 15, 2007	39.54	39.55	38.53	39.01
3641	NYSE	ATR	Fri, Oct 12, 2007	38.51	39.60	38.39	39.59
3640	NYSE	ATR	Thu, Oct 11, 2007	38.87	39.69	38.39	38.57
3639	NYSE	ATR	Wed, Oct 10, 2007	39.50	39.50	38.50	38.79
3638	NYSE	ATR	Tue, Oct 9, 2007	39.52	40.11	39.06	39.65
3637	NYSE	ATR	Mon, Oct 8, 2007	39.80	40.02	39.38	39.49
3636	NYSE	ATR	Fri, Oct 5, 2007	39.47	40.11	39.26	39.93
3635	NYSE	ATR	Thu, Oct 4, 2007	39.15	39.26	38.79	38.99
3634	NYSE	ATR	Wed, Oct 3, 2007	39.03	39.34	38.68	39.02
3633	NYSE	ATR	Tue, Oct 2, 2007	38.44	39.35	38.44	39.26
3632	NYSE	ATR	Mon, Oct 1, 2007	37.79	38.87	37.75	38.33
3631	NYSE	ATR	Fri, Sep 28, 2007	37.57	38.22	37.37	37.87
3630	NYSE	ATR	Thu, Sep 27, 2007	37.41	37.61	37.20	37.57
3629	NYSE	ATR	Wed, Sep 26, 2007	36.66	37.42	36.44	37.31
3628	NYSE	ATR	Tue, Sep 25, 2007	36.30	36.77	35.95	36.46
3627	NYSE	ATR	Mon, Sep 24, 2007	36.54	36.77	36.23	36.55
3626	NYSE	ATR	Fri, Sep 21, 2007	36.42	37.02	36.30	36.62
3625	NYSE	ATR	Thu, Sep 20, 2007	35.90	36.11	35.74	36.02
3624	NYSE	ATR	Wed, Sep 19, 2007	35.34	36.31	35.10	35.99
3623	NYSE	ATR	Tue, Sep 18, 2007	33.89	35.08	33.70	34.92
3622	NYSE	ATR	Mon, Sep 17, 2007	33.96	34.19	33.74	33.78
3621	NYSE	ATR	Fri, Sep 14, 2007	33.75	34.40	33.37	34.11
3620	NYSE	ATR	Thu, Sep 13, 2007	34.40	34.50	33.91	33.91
3619	NYSE	ATR	Wed, Sep 12, 2007	34.63	34.82	34.07	34.17
3618	NYSE	ATR	Tue, Sep 11, 2007	34.29	35.09	34.16	34.76
3617	NYSE	ATR	Mon, Sep 10, 2007	34.45	34.88	33.55	34.12
3616	NYSE	ATR	Fri, Sep 7, 2007	34.27	34.65	33.92	34.20
3615	NYSE	ATR	Thu, Sep 6, 2007	35.52	35.66	34.66	34.70
3614	NYSE	ATR	Wed, Sep 5, 2007	35.90	36.02	35.31	35.48
3613	NYSE	ATR	Tue, Sep 4, 2007	36.10	36.65	36.00	36.04
3612	NYSE	ATR	Fri, Aug 31, 2007	36.53	36.66	36.00	36.33
3611	NYSE	ATR	Thu, Aug 30, 2007	35.66	36.21	35.22	36.07
3610	NYSE	ATR	Wed, Aug 29, 2007	35.12	35.93	34.94	35.72
3609	NYSE	ATR	Tue, Aug 28, 2007	35.50	35.62	34.84	34.90
3608	NYSE	ATR	Mon, Aug 27, 2007	36.42	36.42	35.62	35.73
3607	NYSE	ATR	Fri, Aug 24, 2007	35.99	36.60	35.80	36.60
3606	NYSE	ATR	Thu, Aug 23, 2007	36.84	37.02	35.75	36.04
3605	NYSE	ATR	Wed, Aug 22, 2007	36.75	37.23	36.23	36.55
3604	NYSE	ATR	Tue, Aug 21, 2007	36.54	36.73	36.01	36.45
3603	NYSE	ATR	Mon, Aug 20, 2007	37.62	37.83	36.19	36.67
3602	NYSE	ATR	Fri, Aug 17, 2007	39.90	40.09	36.66	37.58
3601	NYSE	ATR	Thu, Aug 16, 2007	35.69	37.66	35.43	37.49
3600	NYSE	ATR	Wed, Aug 15, 2007	37.15	37.79	35.80	35.82
3599	NYSE	ATR	Tue, Aug 14, 2007	38.27	38.51	37.26	37.30
3598	NYSE	ATR	Mon, Aug 13, 2007	39.40	39.50	37.55	38.27
3597	NYSE	ATR	Fri, Aug 10, 2007	37.45	39.53	37.06	38.84
3596	NYSE	ATR	Thu, Aug 9, 2007	38.15	40.03	37.73	37.97
3595	NYSE	ATR	Wed, Aug 8, 2007	36.80	39.49	36.73	38.91
3594	NYSE	ATR	Tue, Aug 7, 2007	36.33	36.75	35.50	36.34
3593	NYSE	ATR	Mon, Aug 6, 2007	36.28	36.67	34.95	36.61
3592	NYSE	ATR	Fri, Aug 3, 2007	36.88	37.16	36.09	36.18
3591	NYSE	ATR	Thu, Aug 2, 2007	37.09	37.32	36.66	37.04
3590	NYSE	ATR	Wed, Aug 1, 2007	36.25	37.20	35.79	36.98
3589	NYSE	ATR	Tue, Jul 31, 2007	36.37	37.37	35.94	36.40
3588	NYSE	ATR	Mon, Jul 30, 2007	35.43	36.22	35.00	36.07
3587	NYSE	ATR	Fri, Jul 27, 2007	35.62	35.92	34.99	35.38
3586	NYSE	ATR	Thu, Jul 26, 2007	36.00	36.68	35.35	35.91
3585	NYSE	ATR	Wed, Jul 25, 2007	37.31	37.48	36.06	36.59
3584	NYSE	ATR	Tue, Jul 24, 2007	37.60	37.95	36.92	37.11
3583	NYSE	ATR	Mon, Jul 23, 2007	38.10	38.34	38.00	38.07
3582	NYSE	ATR	Fri, Jul 20, 2007	37.82	38.15	37.54	37.95
3581	NYSE	ATR	Thu, Jul 19, 2007	37.25	38.15	36.58	37.90
3580	NYSE	ATR	Wed, Jul 18, 2007	37.94	39.42	37.58	39.19
3579	NYSE	ATR	Tue, Jul 17, 2007	37.72	38.59	37.72	38.28
3578	NYSE	ATR	Mon, Jul 16, 2007	37.73	38.01	37.26	37.56
3577	NYSE	ATR	Fri, Jul 13, 2007	37.47	37.91	37.17	37.91
3576	NYSE	ATR	Thu, Jul 12, 2007	37.20	37.63	36.80	37.63
3575	NYSE	ATR	Wed, Jul 11, 2007	36.40	37.03	36.36	36.86
3574	NYSE	ATR	Tue, Jul 10, 2007	36.61	36.80	36.35	36.39
3573	NYSE	ATR	Mon, Jul 9, 2007	37.21	37.21	36.53	36.78
3572	NYSE	ATR	Fri, Jul 6, 2007	36.87	37.13	36.68	37.08
3571	NYSE	ATR	Thu, Jul 5, 2007	36.89	37.00	36.30	36.93
3570	NYSE	ATR	Tue, Jul 3, 2007	36.71	36.95	36.59	36.79
3569	NYSE	ATR	Mon, Jul 2, 2007	35.86	36.91	35.82	36.60
3568	NYSE	ATR	Fri, Jun 29, 2007	36.37	36.78	35.43	35.56
3567	NYSE	ATR	Thu, Jun 28, 2007	36.10	36.56	35.92	36.12
3566	NYSE	ATR	Wed, Jun 27, 2007	35.25	36.00	35.00	35.94
3565	NYSE	ATR	Tue, Jun 26, 2007	35.61	35.85	35.02	35.46
3564	NYSE	ATR	Mon, Jun 25, 2007	35.69	35.92	35.06	35.36
3563	NYSE	ATR	Fri, Jun 22, 2007	36.14	36.14	35.48	35.81
3562	NYSE	ATR	Thu, Jun 21, 2007	35.92	36.29	35.48	36.20
3561	NYSE	ATR	Wed, Jun 20, 2007	37.23	37.23	36.00	36.10
3560	NYSE	ATR	Tue, Jun 19, 2007	36.87	37.13	36.22	37.06
3559	NYSE	ATR	Mon, Jun 18, 2007	37.94	38.00	37.06	37.09
3558	NYSE	ATR	Fri, Jun 15, 2007	38.10	38.17	37.57	37.92
3557	NYSE	ATR	Thu, Jun 14, 2007	36.62	37.44	36.50	37.20
3556	NYSE	ATR	Wed, Jun 13, 2007	36.10	36.74	35.86	36.46
3555	NYSE	ATR	Tue, Jun 12, 2007	36.45	36.74	35.73	35.98
3554	NYSE	ATR	Mon, Jun 11, 2007	36.80	37.51	36.10	36.74
3553	NYSE	ATR	Fri, Jun 8, 2007	36.65	37.12	36.51	36.98
3552	NYSE	ATR	Thu, Jun 7, 2007	37.34	37.66	36.69	36.80
3551	NYSE	ATR	Wed, Jun 6, 2007	37.74	37.89	37.24	37.45
3550	NYSE	ATR	Tue, Jun 5, 2007	37.81	38.11	37.51	37.89
3549	NYSE	ATR	Mon, Jun 4, 2007	37.96	38.30	37.59	38.05
3548	NYSE	ATR	Fri, Jun 1, 2007	37.81	38.15	37.75	38.05
3547	NYSE	ATR	Thu, May 31, 2007	37.88	38.31	37.51	37.56
3546	NYSE	ATR	Wed, May 30, 2007	37.36	37.78	37.09	37.66
3545	NYSE	ATR	Tue, May 29, 2007	37.17	37.55	37.01	37.28
3544	NYSE	ATR	Fri, May 25, 2007	37.06	37.61	37.06	37.10
3543	NYSE	ATR	Thu, May 24, 2007	37.31	37.40	36.58	36.86
3542	NYSE	ATR	Wed, May 23, 2007	37.61	37.80	37.18	37.27
3541	NYSE	ATR	Tue, May 22, 2007	37.09	37.50	36.80	37.36
3540	NYSE	ATR	Mon, May 21, 2007	36.70	37.34	36.60	36.84
3539	NYSE	ATR	Fri, May 18, 2007	36.88	37.00	36.54	36.81
3538	NYSE	ATR	Thu, May 17, 2007	36.63	37.10	36.28	36.72
3537	NYSE	ATR	Wed, May 16, 2007	36.64	36.80	36.15	36.65
3536	NYSE	ATR	Tue, May 15, 2007	36.77	37.23	36.24	36.42
3535	NYSE	ATR	Mon, May 14, 2007	37.26	37.47	36.59	36.73
3534	NYSE	ATR	Fri, May 11, 2007	36.21	37.29	36.19	37.21
3533	NYSE	ATR	Thu, May 10, 2007	37.12	37.12	35.99	36.03
3532	NYSE	ATR	Wed, May 9, 2007	37.30	37.72	37.12	37.64
3531	NYSE	ATR	Tue, May 8, 2007	37.23	37.50	36.84	37.49
3530	NYSE	ATR	Mon, May 7, 2007	37.50	37.72	37.27	37.49
3529	NYSE	ATR	Fri, May 4, 2007	37.33	37.50	37.10	37.50
3528	NYSE	ATR	Thu, May 3, 2007	37.35	37.50	37.03	37.33
3527	NYSE	ATR	Wed, May 2, 2007	37.36	37.78	36.81	37.36
3526	NYSE	ATR	Tue, May 1, 2007	36.79	37.49	36.54	37.23
3525	NYSE	ATR	Mon, Apr 30, 2007	37.80	37.80	36.57	36.63
3524	NYSE	ATR	Fri, Apr 27, 2007	37.76	38.29	37.49	37.90
3523	NYSE	ATR	Thu, Apr 26, 2007	37.95	38.11	37.57	37.90
3522	NYSE	ATR	Wed, Apr 25, 2007	38.08	38.21	37.59	38.00
3521	NYSE	ATR	Tue, Apr 24, 2007	37.68	37.80	37.06	37.78
3520	NYSE	ATR	Mon, Apr 23, 2007	37.01	37.84	36.81	37.51
3519	NYSE	ATR	Fri, Apr 20, 2007	37.75	38.49	37.11	37.56
3518	NYSE	ATR	Thu, Apr 19, 2007	36.68	37.99	36.11	37.32
3517	NYSE	ATR	Wed, Apr 18, 2007	34.90	35.01	34.40	34.50
3516	NYSE	ATR	Tue, Apr 17, 2007	35.21	35.25	34.86	35.07
3515	NYSE	ATR	Mon, Apr 16, 2007	34.88	35.23	34.83	35.15
3514	NYSE	ATR	Fri, Apr 13, 2007	34.53	34.99	34.40	34.68
3513	NYSE	ATR	Thu, Apr 12, 2007	33.81	34.58	33.76	34.54
3512	NYSE	ATR	Wed, Apr 11, 2007	34.30	34.31	33.68	33.94
3511	NYSE	ATR	Tue, Apr 10, 2007	34.11	34.41	34.08	34.23
3510	NYSE	ATR	Mon, Apr 9, 2007	34.28	34.38	34.03	34.18
3509	NYSE	ATR	Thu, Apr 5, 2007	34.23	34.38	34.09	34.30
3508	NYSE	ATR	Wed, Apr 4, 2007	33.88	34.30	33.84	34.17
3507	NYSE	ATR	Tue, Apr 3, 2007	33.75	34.24	33.70	33.95
3506	NYSE	ATR	Mon, Apr 2, 2007	33.60	33.68	33.34	33.62
3505	NYSE	ATR	Fri, Mar 30, 2007	33.73	33.88	33.20	33.47
3504	NYSE	ATR	Thu, Mar 29, 2007	33.87	34.17	33.22	33.63
3503	NYSE	ATR	Wed, Mar 28, 2007	33.62	33.88	33.34	33.68
3502	NYSE	ATR	Tue, Mar 27, 2007	34.08	34.09	33.59	33.72
3501	NYSE	ATR	Mon, Mar 26, 2007	34.13	34.13	33.68	34.12
3500	NYSE	ATR	Fri, Mar 23, 2007	33.84	34.28	33.65	34.26
3499	NYSE	ATR	Thu, Mar 22, 2007	34.13	34.13	33.50	33.70
3498	NYSE	ATR	Wed, Mar 21, 2007	33.33	34.18	33.23	34.09
3497	NYSE	ATR	Tue, Mar 20, 2007	33.06	33.36	33.06	33.25
3496	NYSE	ATR	Mon, Mar 19, 2007	32.97	33.22	32.87	33.14
3495	NYSE	ATR	Fri, Mar 16, 2007	33.05	33.19	32.71	32.82
3494	NYSE	ATR	Thu, Mar 15, 2007	32.93	33.17	32.76	33.05
3493	NYSE	ATR	Wed, Mar 14, 2007	32.50	33.01	32.25	32.88
3492	NYSE	ATR	Tue, Mar 13, 2007	33.44	33.54	32.53	32.57
3491	NYSE	ATR	Mon, Mar 12, 2007	33.22	33.73	32.86	33.61
3490	NYSE	ATR	Fri, Mar 9, 2007	33.45	33.58	33.00	33.22
3489	NYSE	ATR	Thu, Mar 8, 2007	33.38	33.68	33.09	33.18
3488	NYSE	ATR	Wed, Mar 7, 2007	32.94	33.31	32.82	33.07
3487	NYSE	ATR	Tue, Mar 6, 2007	33.04	33.28	32.88	33.00
3486	NYSE	ATR	Mon, Mar 5, 2007	32.57	33.02	32.42	32.73
3485	NYSE	ATR	Fri, Mar 2, 2007	33.10	33.35	32.85	32.89
3484	NYSE	ATR	Thu, Mar 1, 2007	32.50	33.27	32.25	33.15
3483	NYSE	ATR	Wed, Feb 28, 2007	32.58	33.18	32.30	32.90
3482	NYSE	ATR	Tue, Feb 27, 2007	32.69	33.14	32.59	32.80
3481	NYSE	ATR	Mon, Feb 26, 2007	33.53	33.88	33.26	33.54
3480	NYSE	ATR	Fri, Feb 23, 2007	32.64	33.53	32.54	33.40
3479	NYSE	ATR	Thu, Feb 22, 2007	32.68	32.95	32.49	32.68
3478	NYSE	ATR	Wed, Feb 21, 2007	32.85	32.98	32.60	32.78
3477	NYSE	ATR	Tue, Feb 20, 2007	32.58	32.94	32.49	32.93
3476	NYSE	ATR	Fri, Feb 16, 2007	32.53	32.74	32.15	32.64
3475	NYSE	ATR	Thu, Feb 15, 2007	33.05	33.05	32.50	32.53
3474	NYSE	ATR	Wed, Feb 14, 2007	32.88	33.30	32.70	33.15
3473	NYSE	ATR	Tue, Feb 13, 2007	32.61	32.98	32.41	32.89
3472	NYSE	ATR	Mon, Feb 12, 2007	33.04	33.10	32.42	32.81
3471	NYSE	ATR	Fri, Feb 9, 2007	34.34	35.17	32.55	33.00
3470	NYSE	ATR	Thu, Feb 8, 2007	30.30	30.76	30.15	30.63
3469	NYSE	ATR	Wed, Feb 7, 2007	30.59	30.60	30.33	30.42
3468	NYSE	ATR	Tue, Feb 6, 2007	30.66	30.85	30.44	30.57
3467	NYSE	ATR	Mon, Feb 5, 2007	30.81	30.87	30.50	30.62
3466	NYSE	ATR	Fri, Feb 2, 2007	30.88	30.93	30.69	30.81
3465	NYSE	ATR	Thu, Feb 1, 2007	30.65	30.99	30.65	30.75
3464	NYSE	ATR	Wed, Jan 31, 2007	30.54	30.79	30.31	30.51
3463	NYSE	ATR	Tue, Jan 30, 2007	30.78	30.81	30.56	30.63
3462	NYSE	ATR	Mon, Jan 29, 2007	30.40	30.89	30.35	30.68
3461	NYSE	ATR	Fri, Jan 26, 2007	30.53	30.69	30.25	30.50
3460	NYSE	ATR	Thu, Jan 25, 2007	30.36	30.58	30.23	30.45
3459	NYSE	ATR	Wed, Jan 24, 2007	30.85	30.90	30.24	30.40
3458	NYSE	ATR	Tue, Jan 23, 2007	30.00	30.85	29.99	30.65
3457	NYSE	ATR	Mon, Jan 22, 2007	30.47	30.47	29.85	29.93
3456	NYSE	ATR	Fri, Jan 19, 2007	29.88	30.50	29.72	30.35
3455	NYSE	ATR	Thu, Jan 18, 2007	30.36	30.42	29.96	30.06
3454	NYSE	ATR	Wed, Jan 17, 2007	30.40	30.58	30.31	30.45
3453	NYSE	ATR	Tue, Jan 16, 2007	30.48	31.00	30.31	30.53
3452	NYSE	ATR	Fri, Jan 12, 2007	29.89	30.22	29.87	30.19
3451	NYSE	ATR	Thu, Jan 11, 2007	29.31	29.96	29.23	29.91
3450	NYSE	ATR	Wed, Jan 10, 2007	29.05	29.32	29.03	29.31
3449	NYSE	ATR	Tue, Jan 9, 2007	29.27	29.30	28.75	29.28
3448	NYSE	ATR	Mon, Jan 8, 2007	29.01	29.24	28.73	29.22
3447	NYSE	ATR	Fri, Jan 5, 2007	29.56	29.56	28.88	29.10
3446	NYSE	ATR	Thu, Jan 4, 2007	29.68	29.88	29.18	29.68
3445	NYSE	ATR	Wed, Jan 3, 2007	29.75	30.35	29.49	29.75
3444	NYSE	ATR	Fri, Dec 29, 2006	29.94	30.07	29.39	29.52
3443	NYSE	ATR	Thu, Dec 28, 2006	30.13	30.24	29.94	29.94
3442	NYSE	ATR	Wed, Dec 27, 2006	29.81	30.20	29.75	30.20
3441	NYSE	ATR	Tue, Dec 26, 2006	29.03	29.67	29.03	29.61
3440	NYSE	ATR	Fri, Dec 22, 2006	29.39	29.43	29.04	29.13
3439	NYSE	ATR	Thu, Dec 21, 2006	29.73	29.90	29.25	29.40
3438	NYSE	ATR	Wed, Dec 20, 2006	29.48	29.71	29.30	29.61
3437	NYSE	ATR	Tue, Dec 19, 2006	29.15	29.48	28.92	29.39
3436	NYSE	ATR	Mon, Dec 18, 2006	29.97	30.00	29.21	29.29
3435	NYSE	ATR	Fri, Dec 15, 2006	30.09	30.21	29.88	29.89
3434	NYSE	ATR	Thu, Dec 14, 2006	29.93	30.15	29.89	30.05
3433	NYSE	ATR	Wed, Dec 13, 2006	29.88	29.99	29.67	29.88
3432	NYSE	ATR	Tue, Dec 12, 2006	29.80	29.90	29.48	29.65
3431	NYSE	ATR	Mon, Dec 11, 2006	30.06	30.14	29.78	29.85
3430	NYSE	ATR	Fri, Dec 8, 2006	30.07	30.21	29.80	30.02
3429	NYSE	ATR	Thu, Dec 7, 2006	30.26	30.49	30.07	30.19
3428	NYSE	ATR	Wed, Dec 6, 2006	30.60	30.67	30.22	30.29
3427	NYSE	ATR	Tue, Dec 5, 2006	30.89	31.15	30.66	30.72
3426	NYSE	ATR	Mon, Dec 4, 2006	30.35	31.13	30.27	30.88
3425	NYSE	ATR	Fri, Dec 1, 2006	30.55	30.55	29.96	30.25
3424	NYSE	ATR	Thu, Nov 30, 2006	30.00	30.64	30.00	30.63
3423	NYSE	ATR	Wed, Nov 29, 2006	30.28	30.50	30.10	30.43
3422	NYSE	ATR	Tue, Nov 28, 2006	29.88	30.21	29.71	30.18
3421	NYSE	ATR	Mon, Nov 27, 2006	30.05	30.20	29.71	30.01
3420	NYSE	ATR	Fri, Nov 24, 2006	29.85	30.45	29.85	30.23
3419	NYSE	ATR	Wed, Nov 22, 2006	30.39	30.47	29.98	30.18
3418	NYSE	ATR	Tue, Nov 21, 2006	30.31	30.37	29.98	30.28
3417	NYSE	ATR	Mon, Nov 20, 2006	30.26	30.37	30.03	30.31
3416	NYSE	ATR	Fri, Nov 17, 2006	29.98	30.35	29.66	30.25
3415	NYSE	ATR	Thu, Nov 16, 2006	30.00	30.03	29.72	29.98
3414	NYSE	ATR	Wed, Nov 15, 2006	29.98	30.07	29.77	30.05
3413	NYSE	ATR	Tue, Nov 14, 2006	29.30	29.97	29.04	29.94
3412	NYSE	ATR	Mon, Nov 13, 2006	28.48	29.36	28.40	29.17
3411	NYSE	ATR	Fri, Nov 10, 2006	28.24	28.58	28.21	28.53
3410	NYSE	ATR	Thu, Nov 9, 2006	28.67	28.71	28.04	28.30
3409	NYSE	ATR	Wed, Nov 8, 2006	28.34	28.73	27.99	28.65
3408	NYSE	ATR	Tue, Nov 7, 2006	28.00	28.53	28.00	28.34
3407	NYSE	ATR	Mon, Nov 6, 2006	28.00	28.26	27.76	28.18
3406	NYSE	ATR	Fri, Nov 3, 2006	27.57	27.98	27.34	27.91
3405	NYSE	ATR	Thu, Nov 2, 2006	27.60	27.73	27.29	27.53
3404	NYSE	ATR	Wed, Nov 1, 2006	27.49	27.52	26.88	26.93
3403	NYSE	ATR	Tue, Oct 31, 2006	27.60	27.69	27.33	27.46
3402	NYSE	ATR	Mon, Oct 30, 2006	27.35	27.75	27.15	27.63
3401	NYSE	ATR	Fri, Oct 27, 2006	27.75	27.92	27.48	27.57
3400	NYSE	ATR	Thu, Oct 26, 2006	28.00	28.00	27.56	27.91
3399	NYSE	ATR	Wed, Oct 25, 2006	27.63	27.96	27.50	27.91
3398	NYSE	ATR	Tue, Oct 24, 2006	27.71	27.95	27.39	27.70
3397	NYSE	ATR	Mon, Oct 23, 2006	27.98	28.38	27.72	27.88
3396	NYSE	ATR	Fri, Oct 20, 2006	28.12	28.12	27.51	28.03
3395	NYSE	ATR	Thu, Oct 19, 2006	27.58	28.38	27.32	28.06
3394	NYSE	ATR	Wed, Oct 18, 2006	27.50	27.60	27.27	27.51
3393	NYSE	ATR	Tue, Oct 17, 2006	27.31	27.53	27.00	27.48
3392	NYSE	ATR	Mon, Oct 16, 2006	27.55	27.76	27.35	27.48
3391	NYSE	ATR	Fri, Oct 13, 2006	27.15	27.57	27.03	27.47
3390	NYSE	ATR	Thu, Oct 12, 2006	27.09	27.29	26.77	27.12
3389	NYSE	ATR	Wed, Oct 11, 2006	26.49	26.93	26.47	26.82
3388	NYSE	ATR	Tue, Oct 10, 2006	26.46	26.63	26.21	26.55
3387	NYSE	ATR	Mon, Oct 9, 2006	26.06	26.56	26.00	26.46
3386	NYSE	ATR	Fri, Oct 6, 2006	26.02	26.38	25.90	26.22
3385	NYSE	ATR	Thu, Oct 5, 2006	25.68	26.20	25.59	26.12
3384	NYSE	ATR	Wed, Oct 4, 2006	25.00	25.83	24.97	25.76
3383	NYSE	ATR	Tue, Oct 3, 2006	25.03	25.38	24.70	25.03
3382	NYSE	ATR	Mon, Oct 2, 2006	25.29	25.58	25.06	25.11
3381	NYSE	ATR	Fri, Sep 29, 2006	25.88	26.00	25.44	25.44
3380	NYSE	ATR	Thu, Sep 28, 2006	25.74	26.05	25.50	25.98
3379	NYSE	ATR	Wed, Sep 27, 2006	25.80	26.08	25.63	25.75
3378	NYSE	ATR	Tue, Sep 26, 2006	25.35	25.90	25.31	25.89
3377	NYSE	ATR	Mon, Sep 25, 2006	24.88	25.38	24.67	25.30
3376	NYSE	ATR	Fri, Sep 22, 2006	25.05	25.16	24.62	24.80
3375	NYSE	ATR	Thu, Sep 21, 2006	25.43	25.43	24.90	25.15
3374	NYSE	ATR	Wed, Sep 20, 2006	25.18	25.35	24.99	25.33
3373	NYSE	ATR	Tue, Sep 19, 2006	25.16	25.19	24.45	25.00
3372	NYSE	ATR	Mon, Sep 18, 2006	25.00	25.18	24.79	25.08
3371	NYSE	ATR	Fri, Sep 15, 2006	25.48	25.48	25.08	25.08
3370	NYSE	ATR	Thu, Sep 14, 2006	25.53	25.53	25.05	25.41
3369	NYSE	ATR	Wed, Sep 13, 2006	25.34	25.75	25.25	25.62
3368	NYSE	ATR	Tue, Sep 12, 2006	25.05	25.53	25.02	25.43
3367	NYSE	ATR	Mon, Sep 11, 2006	24.88	25.15	24.72	24.97
3366	NYSE	ATR	Fri, Sep 8, 2006	24.90	25.19	24.68	25.00
3365	NYSE	ATR	Thu, Sep 7, 2006	25.25	25.46	25.03	25.03
3364	NYSE	ATR	Wed, Sep 6, 2006	25.78	25.78	25.38	25.40
3363	NYSE	ATR	Tue, Sep 5, 2006	25.69	26.12	25.66	25.91
3362	NYSE	ATR	Fri, Sep 1, 2006	25.85	26.03	25.70	25.76
3361	NYSE	ATR	Thu, Aug 31, 2006	25.98	26.08	25.71	25.75
3360	NYSE	ATR	Wed, Aug 30, 2006	26.07	26.33	25.89	25.95
3359	NYSE	ATR	Tue, Aug 29, 2006	25.73	26.13	25.60	25.97
3358	NYSE	ATR	Mon, Aug 28, 2006	25.21	25.83	25.20	25.67
3357	NYSE	ATR	Fri, Aug 25, 2006	25.28	25.55	25.14	25.21
3356	NYSE	ATR	Thu, Aug 24, 2006	25.50	25.63	25.06	25.37
3355	NYSE	ATR	Wed, Aug 23, 2006	25.65	25.91	25.27	25.51
3354	NYSE	ATR	Tue, Aug 22, 2006	25.67	25.86	25.59	25.81
3353	NYSE	ATR	Mon, Aug 21, 2006	25.95	26.07	25.62	25.74
3352	NYSE	ATR	Fri, Aug 18, 2006	26.21	26.24	25.71	26.06
3351	NYSE	ATR	Thu, Aug 17, 2006	26.25	26.38	26.00	26.08
3350	NYSE	ATR	Wed, Aug 16, 2006	25.88	26.37	25.80	26.30
3349	NYSE	ATR	Tue, Aug 15, 2006	25.48	25.77	25.32	25.77
3348	NYSE	ATR	Mon, Aug 14, 2006	25.30	25.61	25.15	25.23
3347	NYSE	ATR	Fri, Aug 11, 2006	25.19	25.34	24.94	25.27
3346	NYSE	ATR	Thu, Aug 10, 2006	25.13	25.48	25.05	25.30
3345	NYSE	ATR	Wed, Aug 9, 2006	25.55	25.75	25.29	25.36
3344	NYSE	ATR	Tue, Aug 8, 2006	25.77	25.83	25.44	25.55
3343	NYSE	ATR	Mon, Aug 7, 2006	25.99	26.00	25.60	25.80
3342	NYSE	ATR	Fri, Aug 4, 2006	26.18	26.37	25.51	26.10
3341	NYSE	ATR	Thu, Aug 3, 2006	25.55	26.13	25.52	25.95
3340	NYSE	ATR	Wed, Aug 2, 2006	25.54	25.97	25.48	25.60
3339	NYSE	ATR	Tue, Aug 1, 2006	25.68	25.76	25.20	25.46
3338	NYSE	ATR	Mon, Jul 31, 2006	25.75	25.96	25.65	25.75
3337	NYSE	ATR	Fri, Jul 28, 2006	25.49	25.95	25.46	25.81
3336	NYSE	ATR	Thu, Jul 27, 2006	25.36	25.55	24.97	25.18
3335	NYSE	ATR	Wed, Jul 26, 2006	25.33	25.46	24.83	25.24
3334	NYSE	ATR	Tue, Jul 25, 2006	25.25	25.67	24.97	25.45
3333	NYSE	ATR	Mon, Jul 24, 2006	24.58	25.23	24.58	25.17
3332	NYSE	ATR	Fri, Jul 21, 2006	24.55	24.57	23.93	24.36
3331	NYSE	ATR	Thu, Jul 20, 2006	25.33	25.80	24.75	24.87
3330	NYSE	ATR	Wed, Jul 19, 2006	23.83	24.80	23.83	24.62
3329	NYSE	ATR	Tue, Jul 18, 2006	23.77	24.27	23.51	23.90
3328	NYSE	ATR	Mon, Jul 17, 2006	23.88	23.94	23.59	23.65
3327	NYSE	ATR	Fri, Jul 14, 2006	23.72	24.16	23.43	23.88
3326	NYSE	ATR	Thu, Jul 13, 2006	24.26	24.26	23.77	23.81
3325	NYSE	ATR	Wed, Jul 12, 2006	25.11	25.21	24.38	24.39
3324	NYSE	ATR	Tue, Jul 11, 2006	24.98	25.24	24.61	25.21
3323	NYSE	ATR	Mon, Jul 10, 2006	24.64	25.37	24.64	25.08
3322	NYSE	ATR	Fri, Jul 7, 2006	25.14	25.26	24.57	24.63
3321	NYSE	ATR	Thu, Jul 6, 2006	25.68	25.68	25.08	25.24
3320	NYSE	ATR	Wed, Jul 5, 2006	25.20	25.32	24.94	25.24
3319	NYSE	ATR	Mon, Jul 3, 2006	25.18	25.64	25.08	25.45
3318	NYSE	ATR	Fri, Jun 30, 2006	26.25	26.50	24.81	24.81
3317	NYSE	ATR	Thu, Jun 29, 2006	25.68	26.21	25.68	26.19
3316	NYSE	ATR	Wed, Jun 28, 2006	25.50	25.57	25.30	25.55
3315	NYSE	ATR	Tue, Jun 27, 2006	25.63	25.82	25.38	25.38
3314	NYSE	ATR	Mon, Jun 26, 2006	25.33	25.73	25.28	25.62
3313	NYSE	ATR	Fri, Jun 23, 2006	25.01	25.41	24.84	25.26
3312	NYSE	ATR	Thu, Jun 22, 2006	25.25	25.34	24.96	25.01
3311	NYSE	ATR	Wed, Jun 21, 2006	25.04	25.36	24.95	25.28
3310	NYSE	ATR	Tue, Jun 20, 2006	25.04	25.28	24.81	25.09
3309	NYSE	ATR	Mon, Jun 19, 2006	25.40	25.48	24.94	25.05
3308	NYSE	ATR	Fri, Jun 16, 2006	25.45	25.55	25.04	25.34
3307	NYSE	ATR	Thu, Jun 15, 2006	25.10	25.63	24.89	25.42
3306	NYSE	ATR	Wed, Jun 14, 2006	25.15	25.48	24.96	25.10
3305	NYSE	ATR	Tue, Jun 13, 2006	25.60	25.83	25.01	25.23
3304	NYSE	ATR	Mon, Jun 12, 2006	25.87	26.00	25.44	25.63
3303	NYSE	ATR	Fri, Jun 9, 2006	26.05	26.17	25.72	25.88
3302	NYSE	ATR	Thu, Jun 8, 2006	25.95	26.15	25.36	26.03
3301	NYSE	ATR	Wed, Jun 7, 2006	26.19	26.51	26.19	26.31
3300	NYSE	ATR	Tue, Jun 6, 2006	26.27	26.51	26.05	26.21
3299	NYSE	ATR	Mon, Jun 5, 2006	26.32	26.55	26.15	26.31
3298	NYSE	ATR	Fri, Jun 2, 2006	26.33	26.38	25.88	26.32
3297	NYSE	ATR	Thu, Jun 1, 2006	26.25	26.41	26.06	26.28
3296	NYSE	ATR	Wed, May 31, 2006	25.81	26.34	25.68	26.30
3295	NYSE	ATR	Tue, May 30, 2006	25.85	26.08	25.68	25.79
3294	NYSE	ATR	Fri, May 26, 2006	25.82	26.10	25.81	25.87
3293	NYSE	ATR	Thu, May 25, 2006	25.92	26.00	25.63	25.81
3292	NYSE	ATR	Wed, May 24, 2006	25.75	25.99	25.20	25.85
3291	NYSE	ATR	Tue, May 23, 2006	26.15	26.18	25.62	25.81
3290	NYSE	ATR	Mon, May 22, 2006	26.04	26.32	25.68	26.15
3289	NYSE	ATR	Fri, May 19, 2006	26.03	26.28	25.89	26.10
3288	NYSE	ATR	Thu, May 18, 2006	26.19	26.32	25.90	26.00
3287	NYSE	ATR	Wed, May 17, 2006	26.29	26.37	25.96	26.14
3286	NYSE	ATR	Tue, May 16, 2006	26.32	26.41	26.23	26.34
3285	NYSE	ATR	Mon, May 15, 2006	26.46	26.75	26.06	26.35
3284	NYSE	ATR	Fri, May 12, 2006	26.50	26.83	26.11	26.46
3283	NYSE	ATR	Thu, May 11, 2006	26.90	26.90	26.58	26.61
3282	NYSE	ATR	Wed, May 10, 2006	27.06	27.14	26.82	26.94
3281	NYSE	ATR	Tue, May 9, 2006	27.10	27.19	26.80	27.09
3280	NYSE	ATR	Mon, May 8, 2006	27.02	27.35	26.93	27.18
3279	NYSE	ATR	Fri, May 5, 2006	26.72	27.09	26.52	26.99
3278	NYSE	ATR	Thu, May 4, 2006	26.46	26.88	26.31	26.71
3277	NYSE	ATR	Wed, May 3, 2006	26.35	26.72	26.26	26.53
3276	NYSE	ATR	Tue, May 2, 2006	26.27	26.55	26.08	26.39
3275	NYSE	ATR	Mon, May 1, 2006	26.21	26.48	26.18	26.27
3274	NYSE	ATR	Fri, Apr 28, 2006	26.10	26.36	26.03	26.21
3273	NYSE	ATR	Thu, Apr 27, 2006	26.08	26.42	25.80	26.13
3272	NYSE	ATR	Wed, Apr 26, 2006	26.16	26.51	26.03	26.13
3271	NYSE	ATR	Tue, Apr 25, 2006	25.86	26.33	25.69	26.24
3270	NYSE	ATR	Mon, Apr 24, 2006	26.20	26.24	25.89	25.91
3269	NYSE	ATR	Fri, Apr 21, 2006	25.85	26.57	25.51	26.15
3268	NYSE	ATR	Thu, Apr 20, 2006	26.95	27.09	26.55	26.73
3267	NYSE	ATR	Wed, Apr 19, 2006	26.50	27.10	26.46	26.90
3266	NYSE	ATR	Tue, Apr 18, 2006	26.48	26.75	26.17	26.50
3265	NYSE	ATR	Mon, Apr 17, 2006	26.50	27.11	26.25	26.45
3264	NYSE	ATR	Thu, Apr 13, 2006	26.34	26.44	26.16	26.38
3263	NYSE	ATR	Wed, Apr 12, 2006	26.17	26.46	26.17	26.38
3262	NYSE	ATR	Tue, Apr 11, 2006	26.21	26.50	26.18	26.24
3261	NYSE	ATR	Mon, Apr 10, 2006	26.72	26.73	26.20	26.26
3260	NYSE	ATR	Fri, Apr 7, 2006	26.78	27.27	26.60	26.79
3259	NYSE	ATR	Thu, Apr 6, 2006	26.79	27.09	26.55	26.78
3258	NYSE	ATR	Wed, Apr 5, 2006	27.40	27.53	26.66	26.79
3257	NYSE	ATR	Tue, Apr 4, 2006	27.13	27.60	26.98	27.51
3256	NYSE	ATR	Mon, Apr 3, 2006	27.63	27.67	26.92	27.08
3255	NYSE	ATR	Fri, Mar 31, 2006	27.37	27.67	27.31	27.63
3254	NYSE	ATR	Thu, Mar 30, 2006	27.30	27.57	27.08	27.43
3253	NYSE	ATR	Wed, Mar 29, 2006	26.76	27.38	26.76	27.34
3252	NYSE	ATR	Tue, Mar 28, 2006	27.03	27.10	26.76	26.80
3251	NYSE	ATR	Mon, Mar 27, 2006	27.17	27.39	26.96	27.10
3250	NYSE	ATR	Fri, Mar 24, 2006	27.39	27.48	27.18	27.23
3249	NYSE	ATR	Thu, Mar 23, 2006	27.42	27.46	27.22	27.35
3248	NYSE	ATR	Wed, Mar 22, 2006	27.31	27.45	27.09	27.42
3247	NYSE	ATR	Tue, Mar 21, 2006	27.57	27.63	27.17	27.36
3246	NYSE	ATR	Mon, Mar 20, 2006	27.50	27.66	27.23	27.62
3245	NYSE	ATR	Fri, Mar 17, 2006	27.48	27.60	27.29	27.50
3244	NYSE	ATR	Thu, Mar 16, 2006	27.31	27.67	27.24	27.35
3243	NYSE	ATR	Wed, Mar 15, 2006	27.20	27.40	26.97	27.20
3242	NYSE	ATR	Tue, Mar 14, 2006	27.10	27.32	27.00	27.15
3241	NYSE	ATR	Mon, Mar 13, 2006	27.09	27.38	27.02	27.11
3240	NYSE	ATR	Fri, Mar 10, 2006	26.85	27.15	26.85	27.15
3239	NYSE	ATR	Thu, Mar 9, 2006	26.70	27.00	26.68	26.79
3238	NYSE	ATR	Wed, Mar 8, 2006	26.61	26.86	26.50	26.80
3237	NYSE	ATR	Tue, Mar 7, 2006	26.50	26.76	26.24	26.65
3236	NYSE	ATR	Mon, Mar 6, 2006	26.74	26.85	26.35	26.50
3235	NYSE	ATR	Fri, Mar 3, 2006	26.89	27.10	26.65	26.71
3234	NYSE	ATR	Thu, Mar 2, 2006	26.94	27.09	26.86	26.96
3233	NYSE	ATR	Wed, Mar 1, 2006	26.62	26.95	26.53	26.92
3232	NYSE	ATR	Tue, Feb 28, 2006	26.71	26.74	26.23	26.53
3231	NYSE	ATR	Mon, Feb 27, 2006	26.81	26.92	26.63	26.66
3230	NYSE	ATR	Fri, Feb 24, 2006	26.88	26.96	26.72	26.89
3229	NYSE	ATR	Thu, Feb 23, 2006	26.98	27.01	26.71	26.82
3228	NYSE	ATR	Wed, Feb 22, 2006	26.95	27.09	26.77	26.96
3227	NYSE	ATR	Tue, Feb 21, 2006	26.99	27.13	26.86	26.98
3226	NYSE	ATR	Fri, Feb 17, 2006	26.96	27.33	26.69	27.14
3225	NYSE	ATR	Thu, Feb 16, 2006	27.38	27.42	26.89	27.13
3224	NYSE	ATR	Wed, Feb 15, 2006	27.38	27.65	27.15	27.44
3223	NYSE	ATR	Tue, Feb 14, 2006	27.18	27.73	27.17	27.44
3222	NYSE	ATR	Mon, Feb 13, 2006	28.42	28.42	27.04	27.21
3221	NYSE	ATR	Fri, Feb 10, 2006	28.01	28.73	27.80	28.48
3220	NYSE	ATR	Thu, Feb 9, 2006	27.34	27.76	27.29	27.51
3219	NYSE	ATR	Wed, Feb 8, 2006	27.20	27.46	27.15	27.46
3218	NYSE	ATR	Tue, Feb 7, 2006	27.89	27.89	27.16	27.26
3217	NYSE	ATR	Mon, Feb 6, 2006	27.68	28.03	27.53	27.98
3216	NYSE	ATR	Fri, Feb 3, 2006	27.50	27.73	27.35	27.68
3215	NYSE	ATR	Thu, Feb 2, 2006	28.23	28.44	28.02	28.06
3214	NYSE	ATR	Wed, Feb 1, 2006	28.13	28.25	27.80	28.18
3213	NYSE	ATR	Tue, Jan 31, 2006	27.30	28.22	27.25	28.22
3212	NYSE	ATR	Mon, Jan 30, 2006	27.29	27.77	27.29	27.35
3211	NYSE	ATR	Fri, Jan 27, 2006	27.73	27.78	27.39	27.39
3210	NYSE	ATR	Thu, Jan 26, 2006	27.50	27.70	27.32	27.68
3209	NYSE	ATR	Wed, Jan 25, 2006	27.40	27.58	27.28	27.50
3208	NYSE	ATR	Tue, Jan 24, 2006	26.95	27.40	26.95	27.39
3207	NYSE	ATR	Mon, Jan 23, 2006	27.54	27.54	26.82	27.03
3206	NYSE	ATR	Fri, Jan 20, 2006	27.13	27.60	27.08	27.53
3205	NYSE	ATR	Thu, Jan 19, 2006	27.11	27.34	27.02	27.08
3204	NYSE	ATR	Wed, Jan 18, 2006	26.85	27.11	26.76	27.01
3203	NYSE	ATR	Tue, Jan 17, 2006	27.02	27.24	26.90	26.91
3202	NYSE	ATR	Fri, Jan 13, 2006	27.18	27.25	26.98	27.08
3201	NYSE	ATR	Thu, Jan 12, 2006	27.15	27.34	27.12	27.18
3200	NYSE	ATR	Wed, Jan 11, 2006	26.94	27.31	26.94	27.22
3199	NYSE	ATR	Tue, Jan 10, 2006	26.94	27.38	26.88	27.19
3198	NYSE	ATR	Mon, Jan 9, 2006	26.80	27.15	26.80	27.00
3197	NYSE	ATR	Fri, Jan 6, 2006	26.56	27.03	26.50	26.80
3196	NYSE	ATR	Thu, Jan 5, 2006	26.50	27.01	26.48	26.74
3195	NYSE	ATR	Wed, Jan 4, 2006	26.25	26.83	26.04	26.76
3194	NYSE	ATR	Tue, Jan 3, 2006	26.19	26.25	25.86	26.25
3193	NYSE	ATR	Fri, Dec 30, 2005	26.35	26.50	26.08	26.10
3192	NYSE	ATR	Thu, Dec 29, 2005	26.53	26.69	26.33	26.38
3191	NYSE	ATR	Wed, Dec 28, 2005	26.59	26.59	26.30	26.53
3190	NYSE	ATR	Tue, Dec 27, 2005	26.49	26.86	26.35	26.43
3189	NYSE	ATR	Fri, Dec 23, 2005	26.13	26.58	26.00	26.54
3188	NYSE	ATR	Thu, Dec 22, 2005	26.27	26.47	26.00	26.20
3187	NYSE	ATR	Wed, Dec 21, 2005	26.48	26.58	26.00	26.28
3186	NYSE	ATR	Tue, Dec 20, 2005	26.19	26.42	26.02	26.36
3185	NYSE	ATR	Mon, Dec 19, 2005	26.18	26.56	26.10	26.30
3184	NYSE	ATR	Fri, Dec 16, 2005	26.90	26.90	26.20	26.30
3183	NYSE	ATR	Thu, Dec 15, 2005	27.14	27.18	26.51	26.77
3182	NYSE	ATR	Wed, Dec 14, 2005	27.15	27.32	26.98	27.15
3181	NYSE	ATR	Tue, Dec 13, 2005	27.46	27.50	27.13	27.19
3180	NYSE	ATR	Mon, Dec 12, 2005	27.26	27.50	27.24	27.45
3179	NYSE	ATR	Fri, Dec 9, 2005	27.13	27.47	26.96	27.25
3178	NYSE	ATR	Thu, Dec 8, 2005	27.15	27.39	26.89	27.13
3177	NYSE	ATR	Wed, Dec 7, 2005	27.53	27.53	27.11	27.20
3176	NYSE	ATR	Tue, Dec 6, 2005	27.50	27.74	27.30	27.34
3175	NYSE	ATR	Mon, Dec 5, 2005	27.30	27.73	27.26	27.50
3174	NYSE	ATR	Fri, Dec 2, 2005	27.30	27.50	27.20	27.35
3173	NYSE	ATR	Thu, Dec 1, 2005	27.33	27.50	27.24	27.28
3172	NYSE	ATR	Wed, Nov 30, 2005	27.35	27.45	27.02	27.43
3171	NYSE	ATR	Tue, Nov 29, 2005	26.39	27.45	26.39	27.29
3170	NYSE	ATR	Mon, Nov 28, 2005	27.18	27.23	26.38	26.38
3169	NYSE	ATR	Fri, Nov 25, 2005	26.60	27.07	26.60	27.01
3168	NYSE	ATR	Wed, Nov 23, 2005	26.50	26.82	26.50	26.71
3167	NYSE	ATR	Tue, Nov 22, 2005	26.55	26.86	26.55	26.71
3166	NYSE	ATR	Mon, Nov 21, 2005	26.76	26.99	26.58	26.88
3165	NYSE	ATR	Fri, Nov 18, 2005	26.75	26.81	26.38	26.81
3164	NYSE	ATR	Thu, Nov 17, 2005	26.47	27.22	26.40	26.68
3163	NYSE	ATR	Wed, Nov 16, 2005	26.22	26.48	26.08	26.41
3162	NYSE	ATR	Tue, Nov 15, 2005	26.55	26.55	26.18	26.36
3161	NYSE	ATR	Mon, Nov 14, 2005	26.33	26.58	26.32	26.50
3160	NYSE	ATR	Fri, Nov 11, 2005	26.45	26.53	26.08	26.45
3159	NYSE	ATR	Thu, Nov 10, 2005	26.03	26.48	25.58	26.48
3158	NYSE	ATR	Wed, Nov 9, 2005	26.31	26.41	25.92	26.00
3157	NYSE	ATR	Tue, Nov 8, 2005	26.33	26.38	25.73	26.30
3156	NYSE	ATR	Mon, Nov 7, 2005	26.15	26.54	26.13	26.43
3155	NYSE	ATR	Fri, Nov 4, 2005	26.23	26.33	25.90	26.09
3154	NYSE	ATR	Thu, Nov 3, 2005	25.68	26.24	25.61	26.24
3153	NYSE	ATR	Wed, Nov 2, 2005	25.54	25.90	25.26	25.78
3152	NYSE	ATR	Tue, Nov 1, 2005	25.75	25.80	25.14	25.66
3151	NYSE	ATR	Mon, Oct 31, 2005	25.27	25.65	25.24	25.60
3150	NYSE	ATR	Fri, Oct 28, 2005	25.00	25.39	24.90	25.38
3149	NYSE	ATR	Thu, Oct 27, 2005	24.84	24.95	24.75	24.93
3148	NYSE	ATR	Wed, Oct 26, 2005	24.57	25.28	24.57	24.96
3147	NYSE	ATR	Tue, Oct 25, 2005	24.21	24.65	24.21	24.57
3146	NYSE	ATR	Mon, Oct 24, 2005	24.15	24.44	24.12	24.33
3145	NYSE	ATR	Fri, Oct 21, 2005	24.13	24.55	23.80	24.28
3144	NYSE	ATR	Thu, Oct 20, 2005	25.58	25.71	24.02	24.09
3143	NYSE	ATR	Wed, Oct 19, 2005	26.20	26.45	25.82	26.45
3142	NYSE	ATR	Tue, Oct 18, 2005	25.95	26.34	25.90	26.10
3141	NYSE	ATR	Mon, Oct 17, 2005	26.00	26.18	25.78	26.05
3140	NYSE	ATR	Fri, Oct 14, 2005	25.52	26.11	25.34	25.98
3139	NYSE	ATR	Thu, Oct 13, 2005	25.10	25.55	25.05	25.47
3138	NYSE	ATR	Wed, Oct 12, 2005	24.93	25.24	24.72	25.07
3137	NYSE	ATR	Tue, Oct 11, 2005	25.00	25.27	24.98	24.98
3136	NYSE	ATR	Mon, Oct 10, 2005	24.73	24.90	24.48	24.70
3135	NYSE	ATR	Fri, Oct 7, 2005	24.91	25.20	24.67	24.96
3134	NYSE	ATR	Thu, Oct 6, 2005	24.72	24.97	24.53	24.83
3133	NYSE	ATR	Wed, Oct 5, 2005	25.23	25.23	24.57	24.72
3132	NYSE	ATR	Tue, Oct 4, 2005	25.38	25.44	25.20	25.23
3131	NYSE	ATR	Mon, Oct 3, 2005	25.03	25.45	25.01	25.25
3130	NYSE	ATR	Fri, Sep 30, 2005	24.94	25.10	24.83	24.91
3129	NYSE	ATR	Thu, Sep 29, 2005	24.75	24.94	24.64	24.89
3128	NYSE	ATR	Wed, Sep 28, 2005	25.00	25.00	24.65	24.85
3127	NYSE	ATR	Tue, Sep 27, 2005	25.20	25.32	24.96	24.96
3126	NYSE	ATR	Mon, Sep 26, 2005	25.00	25.37	24.93	25.30
3125	NYSE	ATR	Fri, Sep 23, 2005	23.69	24.10	23.63	24.07
3124	NYSE	ATR	Thu, Sep 22, 2005	23.83	23.97	23.56	23.78
3123	NYSE	ATR	Wed, Sep 21, 2005	24.22	24.26	23.57	23.83
3122	NYSE	ATR	Tue, Sep 20, 2005	24.23	24.41	24.20	24.27
3121	NYSE	ATR	Mon, Sep 19, 2005	24.25	24.52	24.24	24.30
3120	NYSE	ATR	Fri, Sep 16, 2005	24.20	24.31	24.12	24.30
3119	NYSE	ATR	Thu, Sep 15, 2005	24.07	24.20	24.05	24.14
3118	NYSE	ATR	Wed, Sep 14, 2005	24.51	24.55	24.01	24.07
3117	NYSE	ATR	Tue, Sep 13, 2005	24.94	24.94	24.47	24.52
3116	NYSE	ATR	Mon, Sep 12, 2005	24.73	25.13	24.73	25.04
3115	NYSE	ATR	Fri, Sep 9, 2005	24.93	24.94	24.58	24.80
3114	NYSE	ATR	Thu, Sep 8, 2005	24.91	25.50	24.75	24.97
3113	NYSE	ATR	Wed, Sep 7, 2005	24.80	25.06	24.64	25.01
3112	NYSE	ATR	Tue, Sep 6, 2005	25.00	25.26	24.99	25.09
3111	NYSE	ATR	Fri, Sep 2, 2005	24.96	25.05	24.86	24.91
3110	NYSE	ATR	Thu, Sep 1, 2005	24.87	25.23	24.85	24.90
3109	NYSE	ATR	Wed, Aug 31, 2005	24.15	24.87	24.15	24.87
3108	NYSE	ATR	Tue, Aug 30, 2005	24.41	24.47	24.29	24.39
3107	NYSE	ATR	Mon, Aug 29, 2005	24.01	24.45	23.90	24.45
3106	NYSE	ATR	Fri, Aug 26, 2005	24.35	24.40	24.11	24.11
3105	NYSE	ATR	Thu, Aug 25, 2005	24.33	24.49	24.26	24.35
3104	NYSE	ATR	Wed, Aug 24, 2005	24.31	24.66	24.30	24.32
3103	NYSE	ATR	Tue, Aug 23, 2005	24.58	24.62	24.37	24.40
3102	NYSE	ATR	Mon, Aug 22, 2005	24.62	24.77	24.49	24.59
3101	NYSE	ATR	Fri, Aug 19, 2005	24.60	24.82	24.54	24.57
3100	NYSE	ATR	Thu, Aug 18, 2005	24.43	24.60	24.31	24.50
3099	NYSE	ATR	Wed, Aug 17, 2005	24.75	24.75	24.43	24.44
3098	NYSE	ATR	Tue, Aug 16, 2005	25.13	25.22	24.57	24.68
3097	NYSE	ATR	Mon, Aug 15, 2005	25.07	25.35	25.07	25.16
3096	NYSE	ATR	Fri, Aug 12, 2005	25.25	25.32	24.94	25.07
3095	NYSE	ATR	Thu, Aug 11, 2005	25.15	25.37	24.93	25.32
3094	NYSE	ATR	Wed, Aug 10, 2005	25.14	25.20	24.98	25.20
3093	NYSE	ATR	Tue, Aug 9, 2005	25.05	25.35	24.98	25.05
3092	NYSE	ATR	Mon, Aug 8, 2005	25.10	25.23	24.97	24.98
3091	NYSE	ATR	Fri, Aug 5, 2005	25.15	25.30	24.99	25.00
3090	NYSE	ATR	Thu, Aug 4, 2005	25.15	25.29	24.83	25.23
3089	NYSE	ATR	Wed, Aug 3, 2005	25.15	25.32	25.03	25.26
3088	NYSE	ATR	Tue, Aug 2, 2005	25.00	25.24	24.87	25.22
3087	NYSE	ATR	Mon, Aug 1, 2005	24.98	25.09	24.93	25.00
3086	NYSE	ATR	Fri, Jul 29, 2005	25.17	25.26	24.84	24.93
3085	NYSE	ATR	Thu, Jul 28, 2005	25.11	25.50	25.11	25.39
3084	NYSE	ATR	Wed, Jul 27, 2005	25.19	25.31	24.94	25.04
3083	NYSE	ATR	Tue, Jul 26, 2005	25.03	25.35	24.92	25.15
3082	NYSE	ATR	Mon, Jul 25, 2005	25.19	25.45	24.86	25.00
3081	NYSE	ATR	Fri, Jul 22, 2005	25.20	25.47	25.00	25.18
3080	NYSE	ATR	Thu, Jul 21, 2005	25.45	25.50	25.09	25.09
3079	NYSE	ATR	Wed, Jul 20, 2005	24.98	25.43	24.98	25.34
3078	NYSE	ATR	Tue, Jul 19, 2005	24.92	25.25	24.70	25.13
3077	NYSE	ATR	Mon, Jul 18, 2005	25.07	25.20	24.76	24.84
3076	NYSE	ATR	Fri, Jul 15, 2005	25.42	25.52	24.99	25.11
3075	NYSE	ATR	Thu, Jul 14, 2005	25.70	25.78	25.32	25.41
3074	NYSE	ATR	Wed, Jul 13, 2005	25.78	25.88	25.35	25.48
3073	NYSE	ATR	Tue, Jul 12, 2005	25.95	26.00	25.65	25.77
3072	NYSE	ATR	Mon, Jul 11, 2005	25.74	26.05	25.74	25.98
3071	NYSE	ATR	Fri, Jul 8, 2005	25.06	25.70	25.02	25.66
3070	NYSE	ATR	Thu, Jul 7, 2005	24.83	25.03	24.63	25.02
3069	NYSE	ATR	Wed, Jul 6, 2005	25.38	25.47	24.95	25.02
3068	NYSE	ATR	Tue, Jul 5, 2005	25.43	25.54	25.33	25.46
3067	NYSE	ATR	Fri, Jul 1, 2005	25.40	25.57	25.18	25.50
3066	NYSE	ATR	Thu, Jun 30, 2005	25.42	25.69	25.34	25.40
3065	NYSE	ATR	Wed, Jun 29, 2005	25.04	25.44	25.00	25.32
3064	NYSE	ATR	Tue, Jun 28, 2005	24.63	25.12	24.53	25.01
3063	NYSE	ATR	Mon, Jun 27, 2005	24.70	24.82	24.50	24.63
3062	NYSE	ATR	Fri, Jun 24, 2005	24.46	24.82	24.25	24.77
3061	NYSE	ATR	Thu, Jun 23, 2005	24.72	24.82	24.45	24.50
3060	NYSE	ATR	Wed, Jun 22, 2005	24.89	25.07	24.55	24.77
3059	NYSE	ATR	Tue, Jun 21, 2005	24.56	24.93	24.40	24.84
3058	NYSE	ATR	Mon, Jun 20, 2005	24.78	24.88	24.50	24.54
3057	NYSE	ATR	Fri, Jun 17, 2005	25.40	25.48	24.77	24.90
3056	NYSE	ATR	Thu, Jun 16, 2005	24.80	25.25	24.65	25.22
3055	NYSE	ATR	Wed, Jun 15, 2005	25.00	25.10	24.46	24.88
3054	NYSE	ATR	Tue, Jun 14, 2005	24.47	24.99	24.43	24.92
3053	NYSE	ATR	Mon, Jun 13, 2005	24.38	24.83	24.38	24.53
3052	NYSE	ATR	Fri, Jun 10, 2005	24.54	24.65	24.40	24.51
3051	NYSE	ATR	Thu, Jun 9, 2005	24.29	24.54	23.98	24.54
3050	NYSE	ATR	Wed, Jun 8, 2005	24.64	24.66	24.19	24.29
3049	NYSE	ATR	Tue, Jun 7, 2005	24.93	25.32	24.50	24.52
3048	NYSE	ATR	Mon, Jun 6, 2005	24.72	24.92	24.41	24.85
3047	NYSE	ATR	Fri, Jun 3, 2005	24.91	25.17	24.50	24.68
3046	NYSE	ATR	Thu, Jun 2, 2005	25.15	25.22	24.93	25.03
3045	NYSE	ATR	Wed, Jun 1, 2005	25.04	25.48	24.89	25.20
3044	NYSE	ATR	Tue, May 31, 2005	25.50	25.50	25.00	25.00
3043	NYSE	ATR	Fri, May 27, 2005	25.48	25.61	25.13	25.58
3042	NYSE	ATR	Thu, May 26, 2005	25.25	25.57	25.17	25.53
3041	NYSE	ATR	Wed, May 25, 2005	25.70	25.70	24.93	25.09
3040	NYSE	ATR	Tue, May 24, 2005	25.50	25.96	25.12	25.82
3039	NYSE	ATR	Mon, May 23, 2005	25.47	25.76	25.40	25.59
3038	NYSE	ATR	Fri, May 20, 2005	25.67	25.67	25.05	25.46
3037	NYSE	ATR	Thu, May 19, 2005	26.06	26.10	25.41	25.66
3036	NYSE	ATR	Wed, May 18, 2005	25.68	26.31	25.53	26.07
3035	NYSE	ATR	Tue, May 17, 2005	24.78	25.61	24.72	25.51
3034	NYSE	ATR	Mon, May 16, 2005	24.69	25.13	24.59	24.90
3033	NYSE	ATR	Fri, May 13, 2005	24.80	24.88	24.51	24.67
3032	NYSE	ATR	Thu, May 12, 2005	25.21	25.34	24.76	24.76
3031	NYSE	ATR	Wed, May 11, 2005	25.22	25.35	24.91	25.22
3030	NYSE	ATR	Tue, May 10, 2005	25.35	25.49	25.05	25.17
3029	NYSE	ATR	Mon, May 9, 2005	25.54	25.75	25.46	25.67
3028	NYSE	ATR	Fri, May 6, 2005	25.07	25.53	25.03	25.50
3027	NYSE	ATR	Thu, May 5, 2005	25.13	25.48	24.97	25.01
3026	NYSE	ATR	Wed, May 4, 2005	24.40	25.18	24.35	25.18
3025	NYSE	ATR	Tue, May 3, 2005	24.33	24.57	24.17	24.28
3024	NYSE	ATR	Mon, May 2, 2005	24.15	24.45	24.09	24.20
3023	NYSE	ATR	Fri, Apr 29, 2005	23.82	24.29	23.50	24.12
3022	NYSE	ATR	Thu, Apr 28, 2005	24.12	24.27	23.60	23.72
3021	NYSE	ATR	Wed, Apr 27, 2005	23.93	24.63	23.50	24.24
3020	NYSE	ATR	Tue, Apr 26, 2005	24.86	24.86	23.90	24.00
3019	NYSE	ATR	Mon, Apr 25, 2005	24.66	24.94	24.52	24.86
3018	NYSE	ATR	Fri, Apr 22, 2005	24.93	25.12	24.28	24.68
3017	NYSE	ATR	Thu, Apr 21, 2005	24.73	25.17	24.63	24.98
3016	NYSE	ATR	Wed, Apr 20, 2005	24.85	24.96	24.47	24.48
3015	NYSE	ATR	Tue, Apr 19, 2005	25.26	25.51	24.91	25.17
3014	NYSE	ATR	Mon, Apr 18, 2005	24.25	25.35	23.85	25.21
3013	NYSE	ATR	Fri, Apr 15, 2005	25.35	25.35	24.35	24.50
3012	NYSE	ATR	Thu, Apr 14, 2005	25.77	25.83	25.01	25.01
3011	NYSE	ATR	Wed, Apr 13, 2005	26.49	26.49	25.66	25.75
3010	NYSE	ATR	Tue, Apr 12, 2005	26.25	26.60	25.57	26.49
3009	NYSE	ATR	Mon, Apr 11, 2005	26.44	26.69	26.26	26.36
3008	NYSE	ATR	Fri, Apr 8, 2005	27.11	27.11	26.31	26.38
3007	NYSE	ATR	Thu, Apr 7, 2005	27.02	27.28	26.39	27.11
3006	NYSE	ATR	Wed, Apr 6, 2005	26.72	27.44	26.72	27.01
3005	NYSE	ATR	Tue, Apr 5, 2005	26.68	26.99	26.63	26.71
3004	NYSE	ATR	Mon, Apr 4, 2005	26.56	26.76	26.20	26.61
3003	NYSE	ATR	Fri, Apr 1, 2005	26.05	26.59	25.99	26.50
3002	NYSE	ATR	Thu, Mar 31, 2005	26.15	26.60	25.80	25.99
3001	NYSE	ATR	Wed, Mar 30, 2005	25.48	26.35	25.48	26.29
3000	NYSE	ATR	Tue, Mar 29, 2005	25.11	26.41	25.07	25.39
2999	NYSE	ATR	Mon, Mar 28, 2005	25.03	25.32	24.81	25.16
2998	NYSE	ATR	Thu, Mar 24, 2005	24.94	25.25	24.83	24.95
2997	NYSE	ATR	Wed, Mar 23, 2005	25.10	25.23	24.66	24.89
2996	NYSE	ATR	Tue, Mar 22, 2005	25.53	25.91	25.18	25.21
2995	NYSE	ATR	Mon, Mar 21, 2005	25.65	25.73	25.38	25.62
2994	NYSE	ATR	Fri, Mar 18, 2005	25.90	25.90	25.27	25.59
2993	NYSE	ATR	Thu, Mar 17, 2005	25.75	25.75	25.37	25.54
2992	NYSE	ATR	Wed, Mar 16, 2005	25.68	25.75	25.35	25.60
2991	NYSE	ATR	Tue, Mar 15, 2005	26.20	26.40	25.71	25.73
2990	NYSE	ATR	Mon, Mar 14, 2005	25.68	26.21	25.68	26.01
2989	NYSE	ATR	Fri, Mar 11, 2005	25.61	25.95	25.43	25.78
2988	NYSE	ATR	Thu, Mar 10, 2005	26.05	26.05	25.50	25.51
2987	NYSE	ATR	Wed, Mar 9, 2005	26.16	26.35	25.66	26.05
2986	NYSE	ATR	Tue, Mar 8, 2005	26.10	26.31	25.98	26.13
2985	NYSE	ATR	Mon, Mar 7, 2005	26.35	26.63	25.99	26.10
2984	NYSE	ATR	Fri, Mar 4, 2005	26.09	26.68	26.05	26.41
2983	NYSE	ATR	Thu, Mar 3, 2005	25.90	26.24	25.84	26.22
2982	NYSE	ATR	Wed, Mar 2, 2005	26.13	26.29	25.83	25.84
2981	NYSE	ATR	Tue, Mar 1, 2005	25.81	26.17	25.78	26.00
2980	NYSE	ATR	Mon, Feb 28, 2005	25.88	25.99	25.36	25.81
2979	NYSE	ATR	Fri, Feb 25, 2005	25.35	25.96	25.25	25.96
2978	NYSE	ATR	Thu, Feb 24, 2005	24.93	25.45	24.58	25.38
2977	NYSE	ATR	Wed, Feb 23, 2005	24.58	25.13	24.58	24.85
2976	NYSE	ATR	Tue, Feb 22, 2005	24.83	24.94	24.45	24.50
2975	NYSE	ATR	Fri, Feb 18, 2005	24.90	25.05	24.71	24.95
2974	NYSE	ATR	Thu, Feb 17, 2005	24.80	25.03	24.64	24.68
2973	NYSE	ATR	Wed, Feb 16, 2005	24.50	25.23	24.47	24.84
2972	NYSE	ATR	Tue, Feb 15, 2005	24.70	24.97	24.58	24.66
2971	NYSE	ATR	Mon, Feb 14, 2005	24.75	25.18	24.55	24.65
2970	NYSE	ATR	Fri, Feb 11, 2005	24.80	24.85	24.10	24.85
2969	NYSE	ATR	Thu, Feb 10, 2005	24.58	24.71	24.10	24.61
2968	NYSE	ATR	Wed, Feb 9, 2005	24.99	25.14	24.37	24.58
2967	NYSE	ATR	Tue, Feb 8, 2005	24.82	25.06	24.59	25.06
2966	NYSE	ATR	Mon, Feb 7, 2005	25.33	25.33	24.81	24.94
2965	NYSE	ATR	Fri, Feb 4, 2005	24.65	25.10	24.65	25.08
2964	NYSE	ATR	Thu, Feb 3, 2005	24.50	24.78	24.10	24.75
2963	NYSE	ATR	Wed, Feb 2, 2005	24.28	24.75	24.20	24.60
2962	NYSE	ATR	Tue, Feb 1, 2005	24.21	24.59	24.07	24.33
2961	NYSE	ATR	Mon, Jan 31, 2005	23.83	24.35	23.83	24.25
2960	NYSE	ATR	Fri, Jan 28, 2005	24.08	24.19	23.64	23.78
2959	NYSE	ATR	Thu, Jan 27, 2005	24.15	24.39	23.99	24.04
2958	NYSE	ATR	Wed, Jan 26, 2005	23.81	24.21	23.81	24.20
2957	NYSE	ATR	Tue, Jan 25, 2005	23.91	24.29	23.75	23.91
2956	NYSE	ATR	Mon, Jan 24, 2005	24.30	24.43	23.82	23.89
2955	NYSE	ATR	Fri, Jan 21, 2005	24.32	24.59	24.17	24.30
2954	NYSE	ATR	Thu, Jan 20, 2005	24.18	24.53	24.00	24.26
2953	NYSE	ATR	Wed, Jan 19, 2005	24.68	24.98	24.25	24.25
2952	NYSE	ATR	Tue, Jan 18, 2005	24.40	24.88	24.38	24.84
2951	NYSE	ATR	Fri, Jan 14, 2005	24.15	24.55	24.00	24.50
2950	NYSE	ATR	Thu, Jan 13, 2005	24.57	24.64	24.04	24.08
2949	NYSE	ATR	Wed, Jan 12, 2005	24.54	24.58	23.90	24.53
2948	NYSE	ATR	Tue, Jan 11, 2005	24.81	24.92	24.42	24.64
2947	NYSE	ATR	Mon, Jan 10, 2005	24.38	25.24	24.38	24.81
2946	NYSE	ATR	Fri, Jan 7, 2005	25.28	25.28	24.40	24.50
2945	NYSE	ATR	Thu, Jan 6, 2005	25.00	25.48	24.95	25.26
2944	NYSE	ATR	Wed, Jan 5, 2005	25.65	25.71	25.00	25.00
2943	NYSE	ATR	Tue, Jan 4, 2005	26.53	26.72	25.67	25.68
2942	NYSE	ATR	Mon, Jan 3, 2005	26.48	27.45	26.40	26.48
2941	NYSE	ATR	Fri, Dec 31, 2004	26.68	26.87	26.37	26.39
2940	NYSE	ATR	Thu, Dec 30, 2004	26.60	26.85	26.60	26.74
2939	NYSE	ATR	Wed, Dec 29, 2004	26.90	26.98	26.51	26.69
2938	NYSE	ATR	Tue, Dec 28, 2004	26.45	27.11	26.45	27.03
2937	NYSE	ATR	Mon, Dec 27, 2004	26.88	27.08	26.37	26.37
2936	NYSE	ATR	Thu, Dec 23, 2004	27.34	27.45	26.94	26.94
2935	NYSE	ATR	Wed, Dec 22, 2004	26.93	27.41	26.93	27.22
2934	NYSE	ATR	Tue, Dec 21, 2004	26.22	26.80	26.22	26.80
2933	NYSE	ATR	Mon, Dec 20, 2004	26.38	26.62	26.12	26.22
2932	NYSE	ATR	Fri, Dec 17, 2004	26.50	26.73	26.25	26.25
2931	NYSE	ATR	Thu, Dec 16, 2004	26.63	26.76	26.29	26.50
2930	NYSE	ATR	Wed, Dec 15, 2004	26.68	26.86	26.35	26.84
2929	NYSE	ATR	Tue, Dec 14, 2004	26.56	26.92	26.48	26.75
2928	NYSE	ATR	Mon, Dec 13, 2004	26.00	26.61	25.93	26.61
2927	NYSE	ATR	Fri, Dec 10, 2004	25.71	25.99	25.37	25.90
2926	NYSE	ATR	Thu, Dec 9, 2004	25.55	25.84	25.17	25.81
2925	NYSE	ATR	Wed, Dec 8, 2004	25.24	25.65	25.13	25.61
2924	NYSE	ATR	Tue, Dec 7, 2004	25.98	25.98	25.24	25.24
2923	NYSE	ATR	Mon, Dec 6, 2004	26.26	26.26	25.92	25.93
2922	NYSE	ATR	Fri, Dec 3, 2004	26.68	26.73	26.26	26.26
2921	NYSE	ATR	Thu, Dec 2, 2004	26.83	26.96	26.63	26.65
2920	NYSE	ATR	Wed, Dec 1, 2004	25.83	26.93	25.83	26.90
2919	NYSE	ATR	Tue, Nov 30, 2004	26.14	26.54	26.10	26.28
2918	NYSE	ATR	Mon, Nov 29, 2004	25.66	26.48	25.50	26.26
2917	NYSE	ATR	Fri, Nov 26, 2004	25.46	25.77	25.46	25.56
2916	NYSE	ATR	Wed, Nov 24, 2004	25.15	25.72	25.15	25.58
2915	NYSE	ATR	Tue, Nov 23, 2004	24.83	25.50	24.83	25.25
2914	NYSE	ATR	Mon, Nov 22, 2004	24.75	25.20	24.75	24.95
2913	NYSE	ATR	Fri, Nov 19, 2004	25.14	25.14	24.85	24.88
2912	NYSE	ATR	Thu, Nov 18, 2004	25.28	25.35	24.90	25.24
2911	NYSE	ATR	Wed, Nov 17, 2004	24.89	25.47	24.89	25.35
2910	NYSE	ATR	Tue, Nov 16, 2004	25.01	25.26	24.83	24.85
2909	NYSE	ATR	Mon, Nov 15, 2004	25.00	25.13	24.83	25.11
2908	NYSE	ATR	Fri, Nov 12, 2004	24.83	25.00	24.75	25.00
2907	NYSE	ATR	Thu, Nov 11, 2004	24.56	25.03	24.51	25.02
2906	NYSE	ATR	Wed, Nov 10, 2004	24.25	24.70	24.25	24.55
2905	NYSE	ATR	Tue, Nov 9, 2004	24.01	24.61	24.01	24.42
2904	NYSE	ATR	Mon, Nov 8, 2004	24.80	24.95	24.22	24.24
2903	NYSE	ATR	Fri, Nov 5, 2004	24.96	24.99	24.57	24.82
2902	NYSE	ATR	Thu, Nov 4, 2004	24.32	24.98	24.00	24.98
2901	NYSE	ATR	Wed, Nov 3, 2004	23.58	24.44	23.58	24.44
2900	NYSE	ATR	Tue, Nov 2, 2004	24.15	24.20	23.30	23.46
2899	NYSE	ATR	Mon, Nov 1, 2004	23.50	24.25	23.33	24.25
2898	NYSE	ATR	Fri, Oct 29, 2004	23.83	24.01	23.42	23.46
2897	NYSE	ATR	Thu, Oct 28, 2004	23.38	23.88	23.28	23.87
2896	NYSE	ATR	Wed, Oct 27, 2004	23.58	23.70	23.31	23.50
2895	NYSE	ATR	Tue, Oct 26, 2004	23.27	23.77	23.02	23.69
2894	NYSE	ATR	Mon, Oct 25, 2004	22.90	23.66	22.81	23.40
2893	NYSE	ATR	Fri, Oct 22, 2004	23.88	23.88	23.00	23.01
2892	NYSE	ATR	Thu, Oct 21, 2004	23.50	23.78	23.17	23.66
2891	NYSE	ATR	Wed, Oct 20, 2004	22.86	23.17	22.76	22.98
2890	NYSE	ATR	Tue, Oct 19, 2004	23.08	23.09	22.80	22.91
2889	NYSE	ATR	Mon, Oct 18, 2004	22.88	23.33	22.76	23.00
2888	NYSE	ATR	Fri, Oct 15, 2004	22.80	23.54	22.58	23.00
2887	NYSE	ATR	Thu, Oct 14, 2004	22.46	22.50	22.25	22.38
2886	NYSE	ATR	Wed, Oct 13, 2004	22.70	22.70	22.26	22.46
2885	NYSE	ATR	Tue, Oct 12, 2004	22.45	22.70	22.30	22.55
2884	NYSE	ATR	Mon, Oct 11, 2004	22.51	22.60	22.35	22.53
2883	NYSE	ATR	Fri, Oct 8, 2004	22.33	22.65	22.30	22.50
2882	NYSE	ATR	Thu, Oct 7, 2004	22.90	22.98	22.38	22.38
2881	NYSE	ATR	Wed, Oct 6, 2004	22.53	23.16	22.45	23.16
2880	NYSE	ATR	Tue, Oct 5, 2004	22.55	22.77	22.55	22.59
2879	NYSE	ATR	Mon, Oct 4, 2004	22.63	23.01	22.42	22.64
2878	NYSE	ATR	Fri, Oct 1, 2004	22.11	22.80	22.05	22.80
2877	NYSE	ATR	Thu, Sep 30, 2004	21.90	22.11	21.90	21.99
2876	NYSE	ATR	Wed, Sep 29, 2004	21.83	22.15	21.67	22.01
2875	NYSE	ATR	Tue, Sep 28, 2004	21.98	22.14	21.71	21.82
2874	NYSE	ATR	Mon, Sep 27, 2004	22.25	22.28	21.98	22.09
2873	NYSE	ATR	Fri, Sep 24, 2004	22.40	22.58	22.31	22.42
2872	NYSE	ATR	Thu, Sep 23, 2004	22.68	22.80	22.38	22.40
2871	NYSE	ATR	Wed, Sep 22, 2004	23.14	23.14	22.65	22.65
2870	NYSE	ATR	Tue, Sep 21, 2004	22.83	23.28	22.80	23.27
2869	NYSE	ATR	Mon, Sep 20, 2004	22.60	22.84	22.50	22.78
2868	NYSE	ATR	Fri, Sep 17, 2004	23.13	23.15	22.62	22.77
2867	NYSE	ATR	Thu, Sep 16, 2004	22.85	23.08	22.75	23.08
2866	NYSE	ATR	Wed, Sep 15, 2004	22.83	22.86	22.60	22.80
2865	NYSE	ATR	Tue, Sep 14, 2004	22.76	22.88	22.63	22.83
2864	NYSE	ATR	Mon, Sep 13, 2004	22.80	23.00	22.63	22.84
2863	NYSE	ATR	Fri, Sep 10, 2004	23.23	23.23	22.73	22.85
2862	NYSE	ATR	Thu, Sep 9, 2004	22.52	23.34	22.52	23.25
2861	NYSE	ATR	Wed, Sep 8, 2004	23.13	23.13	22.52	22.52
2860	NYSE	ATR	Tue, Sep 7, 2004	22.95	23.43	22.92	23.43
2859	NYSE	ATR	Fri, Sep 3, 2004	23.38	23.45	22.90	22.95
2858	NYSE	ATR	Thu, Sep 2, 2004	22.40	23.38	22.40	23.38
2857	NYSE	ATR	Wed, Sep 1, 2004	22.65	22.98	22.40	22.53
2856	NYSE	ATR	Tue, Aug 31, 2004	22.25	22.79	22.25	22.72
2855	NYSE	ATR	Mon, Aug 30, 2004	22.65	22.65	22.18	22.21
2854	NYSE	ATR	Fri, Aug 27, 2004	22.60	22.78	22.45	22.73
2853	NYSE	ATR	Thu, Aug 26, 2004	22.78	22.83	22.57	22.70
2852	NYSE	ATR	Wed, Aug 25, 2004	22.28	22.85	22.17	22.84
2851	NYSE	ATR	Tue, Aug 24, 2004	22.16	22.35	22.05	22.35
2850	NYSE	ATR	Mon, Aug 23, 2004	22.34	22.34	21.98	22.13
2849	NYSE	ATR	Fri, Aug 20, 2004	21.68	22.23	21.63	22.19
2848	NYSE	ATR	Thu, Aug 19, 2004	21.80	21.80	21.53	21.62
2847	NYSE	ATR	Wed, Aug 18, 2004	21.35	21.97	21.22	21.92
2846	NYSE	ATR	Tue, Aug 17, 2004	21.42	21.63	21.32	21.56
2845	NYSE	ATR	Mon, Aug 16, 2004	20.91	21.52	20.89	21.41
2844	NYSE	ATR	Fri, Aug 13, 2004	20.98	21.24	20.84	20.96
2843	NYSE	ATR	Thu, Aug 12, 2004	21.15	21.15	20.77	20.77
2842	NYSE	ATR	Wed, Aug 11, 2004	21.10	21.48	20.70	21.28
2841	NYSE	ATR	Tue, Aug 10, 2004	20.62	21.34	20.60	21.23
2840	NYSE	ATR	Mon, Aug 9, 2004	20.48	20.70	20.46	20.62
2839	NYSE	ATR	Fri, Aug 6, 2004	20.90	21.25	20.48	20.48
2838	NYSE	ATR	Thu, Aug 5, 2004	21.53	21.53	21.03	21.08
2837	NYSE	ATR	Wed, Aug 4, 2004	21.10	21.63	21.04	21.59
2836	NYSE	ATR	Tue, Aug 3, 2004	21.43	21.47	21.07	21.20
2835	NYSE	ATR	Mon, Aug 2, 2004	21.06	21.50	21.02	21.50
2834	NYSE	ATR	Fri, Jul 30, 2004	21.13	21.28	21.03	21.16
2833	NYSE	ATR	Thu, Jul 29, 2004	20.89	21.15	20.89	21.06
2832	NYSE	ATR	Wed, Jul 28, 2004	21.34	21.34	20.79	21.02
2831	NYSE	ATR	Tue, Jul 27, 2004	20.99	21.33	20.93	21.24
2830	NYSE	ATR	Mon, Jul 26, 2004	21.31	21.37	20.78	20.98
2829	NYSE	ATR	Fri, Jul 23, 2004	21.58	21.63	21.18	21.21
2828	NYSE	ATR	Thu, Jul 22, 2004	21.60	21.99	21.57	21.63
2827	NYSE	ATR	Wed, Jul 21, 2004	22.18	22.43	21.88	21.88
2826	NYSE	ATR	Tue, Jul 20, 2004	21.90	22.37	21.87	22.37
2825	NYSE	ATR	Mon, Jul 19, 2004	21.40	21.96	21.32	21.80
2824	NYSE	ATR	Fri, Jul 16, 2004	21.16	21.47	21.08	21.18
2823	NYSE	ATR	Thu, Jul 15, 2004	21.25	21.34	20.83	21.04
2822	NYSE	ATR	Wed, Jul 14, 2004	21.26	21.69	21.25	21.36
2821	NYSE	ATR	Tue, Jul 13, 2004	21.16	21.49	21.16	21.32
2820	NYSE	ATR	Mon, Jul 12, 2004	21.10	21.44	20.89	21.21
2819	NYSE	ATR	Fri, Jul 9, 2004	20.88	21.18	20.88	21.10
2818	NYSE	ATR	Thu, Jul 8, 2004	21.32	21.48	20.88	20.93
2817	NYSE	ATR	Wed, Jul 7, 2004	21.48	21.65	21.34	21.42
2816	NYSE	ATR	Tue, Jul 6, 2004	21.58	21.66	21.28	21.41
2815	NYSE	ATR	Fri, Jul 2, 2004	21.49	21.57	21.37	21.56
2814	NYSE	ATR	Thu, Jul 1, 2004	21.97	22.04	21.35	21.44
2813	NYSE	ATR	Wed, Jun 30, 2004	21.84	21.97	21.68	21.85
2812	NYSE	ATR	Tue, Jun 29, 2004	21.64	21.97	21.64	21.92
2811	NYSE	ATR	Mon, Jun 28, 2004	21.41	21.79	21.23	21.68
2810	NYSE	ATR	Fri, Jun 25, 2004	21.75	21.89	21.35	21.36
2809	NYSE	ATR	Thu, Jun 24, 2004	21.85	22.10	21.60	21.87
2808	NYSE	ATR	Wed, Jun 23, 2004	21.73	22.00	21.61	21.92
2807	NYSE	ATR	Tue, Jun 22, 2004	21.50	21.89	21.36	21.82
2806	NYSE	ATR	Mon, Jun 21, 2004	21.45	21.77	21.28	21.65
2805	NYSE	ATR	Fri, Jun 18, 2004	21.23	21.58	21.16	21.53
2804	NYSE	ATR	Thu, Jun 17, 2004	20.93	21.42	20.89	21.23
2803	NYSE	ATR	Wed, Jun 16, 2004	20.63	21.15	20.57	21.03
2802	NYSE	ATR	Tue, Jun 15, 2004	20.74	20.85	20.55	20.55
2801	NYSE	ATR	Mon, Jun 14, 2004	20.50	21.00	20.48	20.79
2800	NYSE	ATR	Thu, Jun 10, 2004	20.74	20.85	20.42	20.44
2799	NYSE	ATR	Wed, Jun 9, 2004	20.33	20.84	20.33	20.78
2798	NYSE	ATR	Tue, Jun 8, 2004	20.47	20.61	20.30	20.45
2797	NYSE	ATR	Mon, Jun 7, 2004	20.35	20.59	20.35	20.47
2796	NYSE	ATR	Fri, Jun 4, 2004	20.06	20.48	20.05	20.39
2795	NYSE	ATR	Thu, Jun 3, 2004	20.20	20.53	20.06	20.06
2794	NYSE	ATR	Wed, Jun 2, 2004	20.24	20.25	20.05	20.25
2793	NYSE	ATR	Tue, Jun 1, 2004	20.18	20.63	20.15	20.22
2792	NYSE	ATR	Fri, May 28, 2004	20.43	20.46	20.27	20.33
2791	NYSE	ATR	Thu, May 27, 2004	19.90	20.44	19.90	20.43
2790	NYSE	ATR	Wed, May 26, 2004	20.05	20.18	19.95	20.13
2789	NYSE	ATR	Tue, May 25, 2004	19.83	20.13	19.83	20.13
2788	NYSE	ATR	Mon, May 24, 2004	19.70	19.90	19.70	19.90
2787	NYSE	ATR	Fri, May 21, 2004	19.48	19.83	19.48	19.63
2786	NYSE	ATR	Thu, May 20, 2004	19.28	19.45	19.28	19.40
2785	NYSE	ATR	Wed, May 19, 2004	18.98	19.31	18.98	19.30
2784	NYSE	ATR	Tue, May 18, 2004	18.93	19.18	18.83	19.04
2783	NYSE	ATR	Mon, May 17, 2004	19.13	19.13	18.80	18.92
2782	NYSE	ATR	Fri, May 14, 2004	19.51	19.54	19.18	19.23
2781	NYSE	ATR	Thu, May 13, 2004	19.37	19.68	19.31	19.51
2780	NYSE	ATR	Wed, May 12, 2004	19.17	19.60	18.85	19.50
2779	NYSE	ATR	Tue, May 11, 2004	19.00	19.43	18.99	19.17
2778	NYSE	ATR	Mon, May 10, 2004	19.63	19.63	18.98	18.99
2777	NYSE	ATR	Fri, May 7, 2004	19.83	19.98	19.51	19.66
2776	NYSE	ATR	Thu, May 6, 2004	20.00	20.06	19.67	19.90
2775	NYSE	ATR	Wed, May 5, 2004	20.05	20.18	19.86	19.95
2774	NYSE	ATR	Tue, May 4, 2004	19.65	20.27	19.65	20.11
2773	NYSE	ATR	Mon, May 3, 2004	19.55	19.83	19.53	19.66
2772	NYSE	ATR	Fri, Apr 30, 2004	19.50	19.92	19.18	19.65
2771	NYSE	ATR	Thu, Apr 29, 2004	19.88	19.96	19.28	19.50
2770	NYSE	ATR	Wed, Apr 28, 2004	20.01	20.20	19.81	19.85
2769	NYSE	ATR	Tue, Apr 27, 2004	20.43	20.55	19.70	20.00
2768	NYSE	ATR	Mon, Apr 26, 2004	20.50	20.78	20.38	20.48
2767	NYSE	ATR	Fri, Apr 23, 2004	20.25	20.81	20.25	20.61
2766	NYSE	ATR	Thu, Apr 22, 2004	20.20	20.78	20.20	20.74
2765	NYSE	ATR	Wed, Apr 21, 2004	20.02	20.33	20.02	20.30
2764	NYSE	ATR	Tue, Apr 20, 2004	20.34	21.29	20.15	20.15
2763	NYSE	ATR	Mon, Apr 19, 2004	20.10	20.43	20.00	20.34
2762	NYSE	ATR	Fri, Apr 16, 2004	19.73	20.20	19.73	20.07
2761	NYSE	ATR	Thu, Apr 15, 2004	19.50	19.77	19.25	19.73
2760	NYSE	ATR	Wed, Apr 14, 2004	19.63	19.86	19.55	19.55
2759	NYSE	ATR	Tue, Apr 13, 2004	20.30	20.39	19.53	19.59
2758	NYSE	ATR	Mon, Apr 12, 2004	19.76	20.05	19.76	20.05
2757	NYSE	ATR	Thu, Apr 8, 2004	19.78	20.00	19.71	19.71
2756	NYSE	ATR	Wed, Apr 7, 2004	19.70	19.79	19.58	19.66
2755	NYSE	ATR	Tue, Apr 6, 2004	19.83	19.95	19.63	19.78
2754	NYSE	ATR	Mon, Apr 5, 2004	19.63	19.83	19.58	19.83
2753	NYSE	ATR	Fri, Apr 2, 2004	19.45	19.59	19.25	19.59
2752	NYSE	ATR	Thu, Apr 1, 2004	19.20	19.43	19.08	19.43
2751	NYSE	ATR	Wed, Mar 31, 2004	19.38	19.38	19.10	19.20
2750	NYSE	ATR	Tue, Mar 30, 2004	18.95	19.29	18.90	19.28
2749	NYSE	ATR	Mon, Mar 29, 2004	18.88	19.07	18.87	19.05
2748	NYSE	ATR	Fri, Mar 26, 2004	18.78	18.98	18.72	18.81
2747	NYSE	ATR	Thu, Mar 25, 2004	18.74	18.79	18.60	18.78
2746	NYSE	ATR	Wed, Mar 24, 2004	18.76	18.78	18.36	18.69
2745	NYSE	ATR	Tue, Mar 23, 2004	19.08	19.14	18.80	18.80
2744	NYSE	ATR	Mon, Mar 22, 2004	19.13	19.28	19.01	19.01
2743	NYSE	ATR	Fri, Mar 19, 2004	19.28	19.45	19.20	19.20
2742	NYSE	ATR	Thu, Mar 18, 2004	19.00	19.35	19.00	19.23
2741	NYSE	ATR	Wed, Mar 17, 2004	19.13	19.40	19.13	19.36
2740	NYSE	ATR	Tue, Mar 16, 2004	18.63	19.14	18.63	19.00
2739	NYSE	ATR	Mon, Mar 15, 2004	19.23	19.23	18.98	19.03
2738	NYSE	ATR	Fri, Mar 12, 2004	19.30	19.30	19.13	19.20
2737	NYSE	ATR	Thu, Mar 11, 2004	19.62	19.65	19.13	19.23
2736	NYSE	ATR	Wed, Mar 10, 2004	20.05	20.10	19.62	19.62
2735	NYSE	ATR	Tue, Mar 9, 2004	20.28	20.32	20.10	20.18
2734	NYSE	ATR	Mon, Mar 8, 2004	20.24	20.34	20.12	20.31
2733	NYSE	ATR	Fri, Mar 5, 2004	20.20	20.36	20.03	20.23
2732	NYSE	ATR	Thu, Mar 4, 2004	20.08	20.25	20.03	20.23
2731	NYSE	ATR	Wed, Mar 3, 2004	20.20	20.22	20.03	20.13
2730	NYSE	ATR	Tue, Mar 2, 2004	20.43	20.51	20.14	20.15
2729	NYSE	ATR	Mon, Mar 1, 2004	20.33	20.54	20.31	20.47
2728	NYSE	ATR	Fri, Feb 27, 2004	20.13	20.51	19.90	20.23
2727	NYSE	ATR	Thu, Feb 26, 2004	20.38	20.38	20.04	20.25
2726	NYSE	ATR	Wed, Feb 25, 2004	19.92	20.40	19.75	20.40
2725	NYSE	ATR	Tue, Feb 24, 2004	20.28	20.29	19.98	20.01
2724	NYSE	ATR	Mon, Feb 23, 2004	20.13	20.41	20.07	20.32
2723	NYSE	ATR	Fri, Feb 20, 2004	20.05	20.23	20.02	20.15
2722	NYSE	ATR	Thu, Feb 19, 2004	20.25	20.55	20.13	20.13
2721	NYSE	ATR	Wed, Feb 18, 2004	20.51	20.51	20.00	20.32
2720	NYSE	ATR	Tue, Feb 17, 2004	20.39	20.60	20.28	20.48
2719	NYSE	ATR	Fri, Feb 13, 2004	20.55	20.74	20.25	20.27
2718	NYSE	ATR	Thu, Feb 12, 2004	20.70	21.00	20.50	20.55
2717	NYSE	ATR	Wed, Feb 11, 2004	20.43	20.75	20.43	20.70
2716	NYSE	ATR	Tue, Feb 10, 2004	20.18	20.54	20.17	20.42
2715	NYSE	ATR	Mon, Feb 9, 2004	20.13	20.44	20.13	20.15
2714	NYSE	ATR	Fri, Feb 6, 2004	19.58	20.15	19.58	20.01
2713	NYSE	ATR	Thu, Feb 5, 2004	19.83	20.06	19.63	19.68
2712	NYSE	ATR	Wed, Feb 4, 2004	20.00	20.13	19.85	19.85
2711	NYSE	ATR	Tue, Feb 3, 2004	20.05	20.15	19.95	20.05
2710	NYSE	ATR	Mon, Feb 2, 2004	20.05	20.15	19.90	20.00
2709	NYSE	ATR	Fri, Jan 30, 2004	19.93	20.15	19.88	20.04
2708	NYSE	ATR	Thu, Jan 29, 2004	20.12	20.20	19.87	20.01
2707	NYSE	ATR	Wed, Jan 28, 2004	20.05	20.40	20.00	20.11
2706	NYSE	ATR	Tue, Jan 27, 2004	20.18	20.18	19.92	20.10
2705	NYSE	ATR	Mon, Jan 26, 2004	19.94	20.20	19.75	20.06
2704	NYSE	ATR	Fri, Jan 23, 2004	19.95	20.07	19.87	19.91
2703	NYSE	ATR	Thu, Jan 22, 2004	20.38	20.41	19.91	20.10
2702	NYSE	ATR	Wed, Jan 21, 2004	20.10	20.53	20.01	20.49
2701	NYSE	ATR	Tue, Jan 20, 2004	19.80	20.06	19.77	20.03
2700	NYSE	ATR	Fri, Jan 16, 2004	20.18	20.20	19.85	19.85
2699	NYSE	ATR	Thu, Jan 15, 2004	19.98	20.28	19.74	20.24
2698	NYSE	ATR	Wed, Jan 14, 2004	20.00	20.12	19.93	20.10
2697	NYSE	ATR	Tue, Jan 13, 2004	19.90	20.06	19.89	20.05
2696	NYSE	ATR	Mon, Jan 12, 2004	19.95	19.95	19.51	19.90
2695	NYSE	ATR	Fri, Jan 9, 2004	19.97	20.13	19.88	20.00
2694	NYSE	ATR	Thu, Jan 8, 2004	19.71	20.00	19.63	19.93
2693	NYSE	ATR	Wed, Jan 7, 2004	19.80	19.94	19.60	19.82
2692	NYSE	ATR	Tue, Jan 6, 2004	19.68	20.05	19.68	19.90
2691	NYSE	ATR	Mon, Jan 5, 2004	19.28	19.80	19.23	19.80
2690	NYSE	ATR	Fri, Jan 2, 2004	19.50	19.50	19.15	19.28
2689	NYSE	ATR	Wed, Dec 31, 2003	19.74	19.74	19.45	19.50
2688	NYSE	ATR	Tue, Dec 30, 2003	19.55	19.73	19.43	19.65
2687	NYSE	ATR	Mon, Dec 29, 2003	19.50	19.58	19.22	19.58
2686	NYSE	ATR	Fri, Dec 26, 2003	19.30	19.39	19.15	19.39
2685	NYSE	ATR	Wed, Dec 24, 2003	19.27	19.33	19.12	19.18
2684	NYSE	ATR	Tue, Dec 23, 2003	19.20	19.30	19.16	19.30
2683	NYSE	ATR	Mon, Dec 22, 2003	19.07	19.26	19.07	19.25
2682	NYSE	ATR	Fri, Dec 19, 2003	18.87	19.12	18.71	19.12
2681	NYSE	ATR	Thu, Dec 18, 2003	18.73	18.90	18.60	18.82
2680	NYSE	ATR	Wed, Dec 17, 2003	18.51	18.73	18.50	18.73
2679	NYSE	ATR	Tue, Dec 16, 2003	18.55	18.69	18.42	18.51
2678	NYSE	ATR	Mon, Dec 15, 2003	18.65	18.80	18.53	18.67
2677	NYSE	ATR	Fri, Dec 12, 2003	18.25	18.46	18.15	18.40
2676	NYSE	ATR	Thu, Dec 11, 2003	18.03	18.25	17.98	18.25
2675	NYSE	ATR	Wed, Dec 10, 2003	18.18	18.23	17.96	18.03
2674	NYSE	ATR	Tue, Dec 9, 2003	18.38	18.38	18.08	18.26
2673	NYSE	ATR	Mon, Dec 8, 2003	18.33	18.50	18.18	18.50
2672	NYSE	ATR	Fri, Dec 5, 2003	18.38	18.53	18.17	18.40
2671	NYSE	ATR	Thu, Dec 4, 2003	18.28	18.52	18.14	18.50
2670	NYSE	ATR	Wed, Dec 3, 2003	17.93	18.36	17.92	18.33
2669	NYSE	ATR	Tue, Dec 2, 2003	17.68	18.03	17.68	17.93
2668	NYSE	ATR	Mon, Dec 1, 2003	17.50	17.79	17.45	17.68
2667	NYSE	ATR	Fri, Nov 28, 2003	17.25	17.50	17.25	17.46
2666	NYSE	ATR	Wed, Nov 26, 2003	17.43	17.50	17.42	17.45
2665	NYSE	ATR	Tue, Nov 25, 2003	17.49	17.54	17.47	17.50
2664	NYSE	ATR	Mon, Nov 24, 2003	17.52	17.52	17.42	17.45
2663	NYSE	ATR	Fri, Nov 21, 2003	17.52	17.55	17.37	17.52
2662	NYSE	ATR	Thu, Nov 20, 2003	17.47	17.60	17.42	17.52
2661	NYSE	ATR	Wed, Nov 19, 2003	17.55	17.68	17.44	17.50
2660	NYSE	ATR	Tue, Nov 18, 2003	18.00	18.14	17.66	17.68
2659	NYSE	ATR	Mon, Nov 17, 2003	18.13	18.18	17.99	18.08
2658	NYSE	ATR	Fri, Nov 14, 2003	18.15	18.30	18.13	18.13
2657	NYSE	ATR	Thu, Nov 13, 2003	18.13	18.25	18.06	18.23
2656	NYSE	ATR	Wed, Nov 12, 2003	17.97	18.25	17.97	18.25
2655	NYSE	ATR	Tue, Nov 11, 2003	17.88	18.12	17.88	18.09
2654	NYSE	ATR	Mon, Nov 10, 2003	18.20	18.29	18.03	18.03
2653	NYSE	ATR	Fri, Nov 7, 2003	18.40	18.59	18.10	18.25
2652	NYSE	ATR	Thu, Nov 6, 2003	18.28	18.51	18.20	18.50
2651	NYSE	ATR	Wed, Nov 5, 2003	17.75	18.42	17.75	18.40
2650	NYSE	ATR	Tue, Nov 4, 2003	17.75	17.93	17.69	17.85
2649	NYSE	ATR	Mon, Nov 3, 2003	17.90	17.95	17.75	17.83
2648	NYSE	ATR	Fri, Oct 31, 2003	17.90	17.93	17.83	17.90
2647	NYSE	ATR	Thu, Oct 30, 2003	17.93	18.00	17.88	17.90
2646	NYSE	ATR	Wed, Oct 29, 2003	17.85	18.00	17.80	17.93
2645	NYSE	ATR	Tue, Oct 28, 2003	17.99	18.00	17.88	17.98
2644	NYSE	ATR	Mon, Oct 27, 2003	17.98	18.03	17.93	17.99
2643	NYSE	ATR	Fri, Oct 24, 2003	17.98	18.14	17.97	18.01
2642	NYSE	ATR	Thu, Oct 23, 2003	18.01	18.09	17.93	18.02
2641	NYSE	ATR	Wed, Oct 22, 2003	18.30	18.31	18.01	18.08
2640	NYSE	ATR	Tue, Oct 21, 2003	18.40	18.45	18.30	18.36
2639	NYSE	ATR	Mon, Oct 20, 2003	18.65	18.65	18.35	18.42
2638	NYSE	ATR	Fri, Oct 17, 2003	19.43	19.43	18.38	18.65
2637	NYSE	ATR	Thu, Oct 16, 2003	19.50	19.74	19.50	19.58
2636	NYSE	ATR	Wed, Oct 15, 2003	19.69	19.90	19.60	19.67
2635	NYSE	ATR	Tue, Oct 14, 2003	19.79	19.83	19.48	19.64
2634	NYSE	ATR	Mon, Oct 13, 2003	19.49	19.85	19.43	19.74
2633	NYSE	ATR	Fri, Oct 10, 2003	19.43	19.52	19.38	19.48
2632	NYSE	ATR	Thu, Oct 9, 2003	19.56	19.72	19.33	19.33
2631	NYSE	ATR	Wed, Oct 8, 2003	19.46	19.63	19.39	19.55
2630	NYSE	ATR	Tue, Oct 7, 2003	19.38	19.62	19.38	19.50
2629	NYSE	ATR	Mon, Oct 6, 2003	19.45	19.45	18.98	19.34
2628	NYSE	ATR	Fri, Oct 3, 2003	19.18	19.51	19.18	19.50
2627	NYSE	ATR	Thu, Oct 2, 2003	18.76	19.13	18.76	19.13
2626	NYSE	ATR	Wed, Oct 1, 2003	18.38	18.78	18.33	18.70
2625	NYSE	ATR	Tue, Sep 30, 2003	18.61	18.80	18.18	18.35
2624	NYSE	ATR	Mon, Sep 29, 2003	17.96	18.75	17.96	18.66
2623	NYSE	ATR	Fri, Sep 26, 2003	18.13	18.48	17.86	17.86
2622	NYSE	ATR	Thu, Sep 25, 2003	18.43	18.50	17.95	18.07
2621	NYSE	ATR	Wed, Sep 24, 2003	18.85	18.85	18.45	18.48
2620	NYSE	ATR	Tue, Sep 23, 2003	18.83	19.10	18.83	18.85
2619	NYSE	ATR	Mon, Sep 22, 2003	18.81	19.01	18.70	18.70
2618	NYSE	ATR	Fri, Sep 19, 2003	18.95	18.97	18.62	18.80
2617	NYSE	ATR	Thu, Sep 18, 2003	19.18	19.18	18.79	18.96
2616	NYSE	ATR	Wed, Sep 17, 2003	19.43	19.44	19.07	19.24
2615	NYSE	ATR	Tue, Sep 16, 2003	19.50	19.50	19.06	19.39
2614	NYSE	ATR	Mon, Sep 15, 2003	19.48	19.50	19.34	19.50
2613	NYSE	ATR	Fri, Sep 12, 2003	18.94	19.48	18.80	19.45
2612	NYSE	ATR	Thu, Sep 11, 2003	19.00	19.06	18.80	18.94
2611	NYSE	ATR	Wed, Sep 10, 2003	19.35	19.49	18.98	19.03
2610	NYSE	ATR	Tue, Sep 9, 2003	19.73	19.73	19.13	19.30
2609	NYSE	ATR	Mon, Sep 8, 2003	19.30	19.73	19.08	19.65
2608	NYSE	ATR	Fri, Sep 5, 2003	19.50	19.50	18.95	19.22
2607	NYSE	ATR	Thu, Sep 4, 2003	19.40	19.70	19.36	19.60
2606	NYSE	ATR	Wed, Sep 3, 2003	19.70	19.85	19.62	19.62
2605	NYSE	ATR	Tue, Sep 2, 2003	19.50	19.60	19.50	19.50
2604	NYSE	ATR	Fri, Aug 29, 2003	19.29	19.60	19.18	19.58
2603	NYSE	ATR	Thu, Aug 28, 2003	19.00	19.38	18.98	19.34
2602	NYSE	ATR	Wed, Aug 27, 2003	19.10	19.14	18.95	18.95
2601	NYSE	ATR	Tue, Aug 26, 2003	18.93	19.20	18.63	19.15
2600	NYSE	ATR	Mon, Aug 25, 2003	18.98	18.98	18.81	18.96
2599	NYSE	ATR	Fri, Aug 22, 2003	19.38	19.38	18.90	18.95
2598	NYSE	ATR	Thu, Aug 21, 2003	19.55	19.55	19.33	19.33
2597	NYSE	ATR	Wed, Aug 20, 2003	19.24	19.30	19.05	19.30
2596	NYSE	ATR	Tue, Aug 19, 2003	19.23	19.47	19.11	19.29
2595	NYSE	ATR	Mon, Aug 18, 2003	19.05	19.19	19.03	19.18
2594	NYSE	ATR	Fri, Aug 15, 2003	18.75	19.00	18.70	19.00
2593	NYSE	ATR	Thu, Aug 14, 2003	18.84	18.84	18.60	18.70
2592	NYSE	ATR	Wed, Aug 13, 2003	18.31	18.80	18.31	18.80
2591	NYSE	ATR	Tue, Aug 12, 2003	18.25	18.38	18.20	18.29
2590	NYSE	ATR	Mon, Aug 11, 2003	18.33	18.33	18.00	18.31
2589	NYSE	ATR	Fri, Aug 8, 2003	17.88	18.57	17.83	18.38
2588	NYSE	ATR	Thu, Aug 7, 2003	18.28	18.28	17.85	17.88
2587	NYSE	ATR	Wed, Aug 6, 2003	18.40	18.44	18.18	18.18
2586	NYSE	ATR	Tue, Aug 5, 2003	17.80	18.52	17.80	18.35
2585	NYSE	ATR	Mon, Aug 4, 2003	18.35	18.40	18.24	18.24
2584	NYSE	ATR	Fri, Aug 1, 2003	18.58	18.64	18.30	18.58
2583	NYSE	ATR	Thu, Jul 31, 2003	18.60	18.98	18.50	18.63
2582	NYSE	ATR	Wed, Jul 30, 2003	18.62	18.65	18.30	18.33
2581	NYSE	ATR	Tue, Jul 29, 2003	18.65	18.66	18.36	18.62
2580	NYSE	ATR	Mon, Jul 28, 2003	18.63	18.78	18.50	18.63
2579	NYSE	ATR	Fri, Jul 25, 2003	18.61	18.71	18.56	18.63
2578	NYSE	ATR	Thu, Jul 24, 2003	18.35	18.75	18.35	18.63
2577	NYSE	ATR	Wed, Jul 23, 2003	18.80	18.80	18.44	18.46
2576	NYSE	ATR	Tue, Jul 22, 2003	18.45	18.88	18.31	18.85
2575	NYSE	ATR	Mon, Jul 21, 2003	18.35	18.53	18.29	18.40
2574	NYSE	ATR	Fri, Jul 18, 2003	18.55	18.58	18.20	18.35
2573	NYSE	ATR	Thu, Jul 17, 2003	18.50	18.50	18.08	18.43
2572	NYSE	ATR	Wed, Jul 16, 2003	18.55	18.66	18.45	18.50
2571	NYSE	ATR	Tue, Jul 15, 2003	18.75	18.76	18.41	18.50
2570	NYSE	ATR	Mon, Jul 14, 2003	18.30	18.95	18.23	18.83
2569	NYSE	ATR	Fri, Jul 11, 2003	18.15	18.45	18.15	18.23
2568	NYSE	ATR	Thu, Jul 10, 2003	18.64	18.64	18.19	18.25
2567	NYSE	ATR	Wed, Jul 9, 2003	18.48	18.65	18.22	18.65
2566	NYSE	ATR	Tue, Jul 8, 2003	18.55	18.64	18.35	18.48
2565	NYSE	ATR	Mon, Jul 7, 2003	18.23	18.53	18.21	18.50
2564	NYSE	ATR	Thu, Jul 3, 2003	18.13	18.30	18.13	18.20
2563	NYSE	ATR	Wed, Jul 2, 2003	17.85	18.24	17.82	18.24
2562	NYSE	ATR	Tue, Jul 1, 2003	18.00	18.00	17.58	17.79
2561	NYSE	ATR	Mon, Jun 30, 2003	17.55	18.05	17.55	18.00
2560	NYSE	ATR	Fri, Jun 27, 2003	17.52	17.75	17.50	17.55
2559	NYSE	ATR	Thu, Jun 26, 2003	17.39	17.64	17.36	17.54
2558	NYSE	ATR	Wed, Jun 25, 2003	17.45	17.50	17.28	17.38
2557	NYSE	ATR	Tue, Jun 24, 2003	17.21	17.58	17.00	17.50
2556	NYSE	ATR	Mon, Jun 23, 2003	17.55	17.55	17.11	17.20
2555	NYSE	ATR	Fri, Jun 20, 2003	18.00	18.05	17.55	17.55
2554	NYSE	ATR	Thu, Jun 19, 2003	17.98	18.07	17.93	17.95
2553	NYSE	ATR	Wed, Jun 18, 2003	17.97	18.25	17.97	17.98
2552	NYSE	ATR	Tue, Jun 17, 2003	17.88	17.98	17.65	17.98
2551	NYSE	ATR	Mon, Jun 16, 2003	17.68	17.83	17.60	17.83
2550	NYSE	ATR	Fri, Jun 13, 2003	18.03	18.03	17.60	17.68
2549	NYSE	ATR	Thu, Jun 12, 2003	17.70	18.05	17.63	18.05
2548	NYSE	ATR	Wed, Jun 11, 2003	17.73	17.85	17.65	17.68
2547	NYSE	ATR	Tue, Jun 10, 2003	17.75	17.75	17.69	17.74
2546	NYSE	ATR	Mon, Jun 9, 2003	17.91	17.91	17.75	17.78
2545	NYSE	ATR	Fri, Jun 6, 2003	17.98	18.01	17.92	17.92
2544	NYSE	ATR	Thu, Jun 5, 2003	17.95	17.97	17.88	17.90
2543	NYSE	ATR	Wed, Jun 4, 2003	17.78	18.00	17.60	17.95
2542	NYSE	ATR	Tue, Jun 3, 2003	17.89	17.89	17.63	17.78
2541	NYSE	ATR	Mon, Jun 2, 2003	17.56	18.00	17.55	17.89
2540	NYSE	ATR	Fri, May 30, 2003	17.40	17.62	17.38	17.50
2539	NYSE	ATR	Thu, May 29, 2003	17.34	17.40	17.23	17.40
2538	NYSE	ATR	Wed, May 28, 2003	17.25	17.34	17.25	17.34
2537	NYSE	ATR	Tue, May 27, 2003	17.28	17.50	17.22	17.48
2536	NYSE	ATR	Fri, May 23, 2003	17.23	17.26	17.08	17.22
2535	NYSE	ATR	Thu, May 22, 2003	17.16	17.23	17.05	17.23
2534	NYSE	ATR	Wed, May 21, 2003	17.24	17.25	17.04	17.17
2533	NYSE	ATR	Tue, May 20, 2003	17.30	17.35	17.17	17.24
2532	NYSE	ATR	Mon, May 19, 2003	17.38	17.39	17.23	17.39
2531	NYSE	ATR	Fri, May 16, 2003	17.50	17.53	17.35	17.40
2530	NYSE	ATR	Thu, May 15, 2003	17.45	17.55	17.39	17.54
2529	NYSE	ATR	Wed, May 14, 2003	17.48	17.54	17.36	17.48
2528	NYSE	ATR	Tue, May 13, 2003	17.48	17.55	17.35	17.43
2527	NYSE	ATR	Mon, May 12, 2003	17.58	17.60	17.45	17.51
2526	NYSE	ATR	Fri, May 9, 2003	17.44	17.67	17.28	17.67
2525	NYSE	ATR	Thu, May 8, 2003	17.42	17.45	17.32	17.44
2524	NYSE	ATR	Wed, May 7, 2003	17.30	17.61	17.08	17.43
2523	NYSE	ATR	Tue, May 6, 2003	17.20	17.37	17.18	17.30
2522	NYSE	ATR	Mon, May 5, 2003	17.05	17.18	17.05	17.14
2521	NYSE	ATR	Fri, May 2, 2003	16.95	17.15	16.95	17.07
2520	NYSE	ATR	Thu, May 1, 2003	17.10	17.20	17.00	17.15
2519	NYSE	ATR	Wed, Apr 30, 2003	16.90	17.36	16.78	17.21
2518	NYSE	ATR	Tue, Apr 29, 2003	16.56	16.90	16.56	16.85
2517	NYSE	ATR	Mon, Apr 28, 2003	16.10	16.75	16.10	16.67
2516	NYSE	ATR	Fri, Apr 25, 2003	16.20	16.33	16.15	16.21
2515	NYSE	ATR	Thu, Apr 24, 2003	16.65	16.74	16.29	16.33
2514	NYSE	ATR	Wed, Apr 23, 2003	16.52	16.92	16.43	16.77
2513	NYSE	ATR	Tue, Apr 22, 2003	16.38	16.70	16.38	16.47
2512	NYSE	ATR	Mon, Apr 21, 2003	15.78	16.38	15.78	16.38
2511	NYSE	ATR	Thu, Apr 17, 2003	15.80	16.00	15.55	15.65
2510	NYSE	ATR	Wed, Apr 16, 2003	15.98	16.05	15.65	15.74
2509	NYSE	ATR	Tue, Apr 15, 2003	15.75	16.06	15.74	16.06
2508	NYSE	ATR	Mon, Apr 14, 2003	15.50	15.78	15.46	15.76
2507	NYSE	ATR	Fri, Apr 11, 2003	15.53	15.68	15.33	15.45
2506	NYSE	ATR	Thu, Apr 10, 2003	15.87	15.87	15.45	15.52
2505	NYSE	ATR	Wed, Apr 9, 2003	16.08	16.10	15.76	15.85
2504	NYSE	ATR	Tue, Apr 8, 2003	16.17	16.20	15.95	15.99
2503	NYSE	ATR	Mon, Apr 7, 2003	16.00	16.49	16.00	16.25
2502	NYSE	ATR	Fri, Apr 4, 2003	16.23	16.36	15.85	15.93
2501	NYSE	ATR	Thu, Apr 3, 2003	16.32	16.50	16.24	16.28
2500	NYSE	ATR	Wed, Apr 2, 2003	15.80	16.34	15.80	16.32
2499	NYSE	ATR	Tue, Apr 1, 2003	16.13	16.13	15.51	15.78
2498	NYSE	ATR	Mon, Mar 31, 2003	16.18	16.18	15.91	16.18
2497	NYSE	ATR	Fri, Mar 28, 2003	15.98	16.20	15.83	16.20
2496	NYSE	ATR	Thu, Mar 27, 2003	16.02	16.21	15.84	16.09
2495	NYSE	ATR	Wed, Mar 26, 2003	16.12	16.18	16.00	16.02
2494	NYSE	ATR	Tue, Mar 25, 2003	16.00	16.26	16.00	16.14
2493	NYSE	ATR	Mon, Mar 24, 2003	16.48	16.48	16.01	16.02
2492	NYSE	ATR	Fri, Mar 21, 2003	15.98	16.51	15.97	16.51
2491	NYSE	ATR	Thu, Mar 20, 2003	15.90	16.00	15.83	15.98
2490	NYSE	ATR	Wed, Mar 19, 2003	16.08	16.08	15.79	15.97
2489	NYSE	ATR	Tue, Mar 18, 2003	15.74	16.00	15.60	16.00
2488	NYSE	ATR	Mon, Mar 17, 2003	15.20	15.77	15.00	15.74
2487	NYSE	ATR	Fri, Mar 14, 2003	14.98	15.25	14.95	15.18
2486	NYSE	ATR	Thu, Mar 13, 2003	14.95	15.09	14.83	14.94
2485	NYSE	ATR	Wed, Mar 12, 2003	14.99	15.03	14.82	14.85
2484	NYSE	ATR	Tue, Mar 11, 2003	14.90	15.10	14.90	14.97
2483	NYSE	ATR	Mon, Mar 10, 2003	15.19	15.20	14.76	14.77
2482	NYSE	ATR	Fri, Mar 7, 2003	14.90	15.33	14.85	15.17
2481	NYSE	ATR	Thu, Mar 6, 2003	14.83	15.06	14.83	15.02
2480	NYSE	ATR	Wed, Mar 5, 2003	14.88	14.94	14.73	14.79
2479	NYSE	ATR	Tue, Mar 4, 2003	15.10	15.17	14.86	14.86
2478	NYSE	ATR	Mon, Mar 3, 2003	15.14	15.28	14.98	14.99
2477	NYSE	ATR	Fri, Feb 28, 2003	15.13	15.17	15.06	15.15
2476	NYSE	ATR	Thu, Feb 27, 2003	15.13	15.18	15.08	15.13
2475	NYSE	ATR	Wed, Feb 26, 2003	14.75	15.16	14.75	15.14
2474	NYSE	ATR	Tue, Feb 25, 2003	14.83	14.88	14.58	14.84
2473	NYSE	ATR	Mon, Feb 24, 2003	15.04	15.11	14.85	14.95
2472	NYSE	ATR	Fri, Feb 21, 2003	14.60	15.12	14.60	15.04
2471	NYSE	ATR	Thu, Feb 20, 2003	14.76	14.96	14.55	14.62
2470	NYSE	ATR	Wed, Feb 19, 2003	14.83	15.00	14.51	14.76
2469	NYSE	ATR	Tue, Feb 18, 2003	14.68	15.06	14.60	14.81
2468	NYSE	ATR	Fri, Feb 14, 2003	14.18	14.94	14.18	14.68
2467	NYSE	ATR	Thu, Feb 13, 2003	13.68	14.28	13.65	14.18
2466	NYSE	ATR	Wed, Feb 12, 2003	13.60	13.62	13.26	13.26
2465	NYSE	ATR	Tue, Feb 11, 2003	13.55	13.79	13.55	13.70
2464	NYSE	ATR	Mon, Feb 10, 2003	13.67	13.74	13.48	13.53
2463	NYSE	ATR	Fri, Feb 7, 2003	13.93	13.97	13.62	13.63
2462	NYSE	ATR	Thu, Feb 6, 2003	13.73	14.12	13.73	14.01
2461	NYSE	ATR	Wed, Feb 5, 2003	14.08	14.20	13.78	13.83
2460	NYSE	ATR	Tue, Feb 4, 2003	14.09	14.11	13.88	13.95
2459	NYSE	ATR	Mon, Feb 3, 2003	14.31	14.38	14.03	14.09
2458	NYSE	ATR	Fri, Jan 31, 2003	13.89	14.34	13.88	14.34
2457	NYSE	ATR	Thu, Jan 30, 2003	14.32	14.35	13.90	13.90
2456	NYSE	ATR	Wed, Jan 29, 2003	14.15	14.35	14.06	14.22
2455	NYSE	ATR	Tue, Jan 28, 2003	14.45	14.57	14.22	14.22
2454	NYSE	ATR	Mon, Jan 27, 2003	14.45	14.53	14.25	14.31
2453	NYSE	ATR	Fri, Jan 24, 2003	14.82	14.88	14.47	14.57
2452	NYSE	ATR	Thu, Jan 23, 2003	14.57	14.94	14.57	14.80
2451	NYSE	ATR	Wed, Jan 22, 2003	14.98	14.98	14.55	14.55
2450	NYSE	ATR	Tue, Jan 21, 2003	15.13	15.15	14.90	14.90
2449	NYSE	ATR	Fri, Jan 17, 2003	15.27	15.35	15.13	15.13
2448	NYSE	ATR	Thu, Jan 16, 2003	15.13	15.33	15.12	15.28
2447	NYSE	ATR	Wed, Jan 15, 2003	15.05	15.20	14.90	15.10
2446	NYSE	ATR	Tue, Jan 14, 2003	15.40	15.40	14.99	15.01
2445	NYSE	ATR	Mon, Jan 13, 2003	15.33	15.51	15.21	15.48
2444	NYSE	ATR	Fri, Jan 10, 2003	15.18	15.35	15.14	15.30
2443	NYSE	ATR	Thu, Jan 9, 2003	15.18	15.35	15.13	15.13
2442	NYSE	ATR	Wed, Jan 8, 2003	15.40	15.41	15.20	15.21
2441	NYSE	ATR	Tue, Jan 7, 2003	15.43	15.60	15.41	15.44
2440	NYSE	ATR	Mon, Jan 6, 2003	15.63	15.75	15.50	15.63
2439	NYSE	ATR	Fri, Jan 3, 2003	15.60	15.62	15.35	15.50
2438	NYSE	ATR	Thu, Jan 2, 2003	15.63	15.64	15.41	15.60
2437	NYSE	ATR	Tue, Dec 31, 2002	15.53	15.67	15.45	15.62
2436	NYSE	ATR	Mon, Dec 30, 2002	15.42	15.63	15.23	15.57
2435	NYSE	ATR	Fri, Dec 27, 2002	15.18	15.46	15.15	15.38
2434	NYSE	ATR	Thu, Dec 26, 2002	15.18	15.29	15.12	15.24
2433	NYSE	ATR	Tue, Dec 24, 2002	15.08	15.27	15.00	15.18
2432	NYSE	ATR	Mon, Dec 23, 2002	16.25	16.51	15.18	15.29
2431	NYSE	ATR	Fri, Dec 20, 2002	15.50	16.50	15.48	16.50
2430	NYSE	ATR	Thu, Dec 19, 2002	15.33	15.53	15.21	15.48
2429	NYSE	ATR	Wed, Dec 18, 2002	16.00	16.00	15.37	15.41
2428	NYSE	ATR	Tue, Dec 17, 2002	15.78	16.00	15.68	15.90
2427	NYSE	ATR	Mon, Dec 16, 2002	15.18	15.65	15.05	15.65
2426	NYSE	ATR	Fri, Dec 13, 2002	15.05	15.18	14.89	15.18
2425	NYSE	ATR	Thu, Dec 12, 2002	15.40	15.40	15.07	15.13
2424	NYSE	ATR	Wed, Dec 11, 2002	15.40	15.45	15.30	15.34
2423	NYSE	ATR	Tue, Dec 10, 2002	15.23	15.65	15.14	15.37
2422	NYSE	ATR	Mon, Dec 9, 2002	15.50	15.50	15.10	15.19
2421	NYSE	ATR	Fri, Dec 6, 2002	15.50	15.65	15.38	15.60
2420	NYSE	ATR	Thu, Dec 5, 2002	15.50	15.61	15.38	15.54
2419	NYSE	ATR	Wed, Dec 4, 2002	15.48	15.53	15.25	15.52
2418	NYSE	ATR	Tue, Dec 3, 2002	15.45	15.62	15.33	15.59
2417	NYSE	ATR	Mon, Dec 2, 2002	15.04	15.75	15.04	15.68
2416	NYSE	ATR	Fri, Nov 29, 2002	14.93	15.18	14.82	14.94
2415	NYSE	ATR	Wed, Nov 27, 2002	14.74	14.96	14.63	14.75
2414	NYSE	ATR	Tue, Nov 26, 2002	14.88	14.90	14.75	14.79
2413	NYSE	ATR	Mon, Nov 25, 2002	14.38	15.00	14.30	14.90
2412	NYSE	ATR	Fri, Nov 22, 2002	14.43	14.64	14.42	14.47
2411	NYSE	ATR	Thu, Nov 21, 2002	14.42	14.54	14.38	14.51
2410	NYSE	ATR	Wed, Nov 20, 2002	14.35	14.42	14.16	14.40
2409	NYSE	ATR	Tue, Nov 19, 2002	14.45	14.45	14.33	14.33
2408	NYSE	ATR	Mon, Nov 18, 2002	14.44	14.55	14.39	14.42
2407	NYSE	ATR	Fri, Nov 15, 2002	14.50	14.60	14.35	14.35
2406	NYSE	ATR	Thu, Nov 14, 2002	14.33	14.51	14.25	14.38
2405	NYSE	ATR	Wed, Nov 13, 2002	14.18	14.35	14.05	14.32
2404	NYSE	ATR	Tue, Nov 12, 2002	14.10	14.33	14.01	14.19
2403	NYSE	ATR	Mon, Nov 11, 2002	14.09	14.12	14.00	14.10
2402	NYSE	ATR	Fri, Nov 8, 2002	14.23	14.32	14.05	14.10
2401	NYSE	ATR	Thu, Nov 7, 2002	14.40	14.41	14.15	14.28
2400	NYSE	ATR	Wed, Nov 6, 2002	14.20	14.50	14.09	14.44
2399	NYSE	ATR	Tue, Nov 5, 2002	14.30	14.48	14.13	14.17
2398	NYSE	ATR	Mon, Nov 4, 2002	14.00	14.39	14.00	14.30
2397	NYSE	ATR	Fri, Nov 1, 2002	13.93	14.03	13.82	14.03
2396	NYSE	ATR	Thu, Oct 31, 2002	13.98	14.03	13.88	13.97
2395	NYSE	ATR	Wed, Oct 30, 2002	13.83	14.00	13.81	13.98
2394	NYSE	ATR	Tue, Oct 29, 2002	14.00	14.00	13.67	13.75
2393	NYSE	ATR	Mon, Oct 28, 2002	13.95	14.05	13.85	13.95
2392	NYSE	ATR	Fri, Oct 25, 2002	13.53	14.05	13.38	13.98
2391	NYSE	ATR	Thu, Oct 24, 2002	13.57	13.73	13.48	13.54
2390	NYSE	ATR	Wed, Oct 23, 2002	13.51	13.62	13.50	13.55
2389	NYSE	ATR	Tue, Oct 22, 2002	13.50	13.65	13.39	13.51
2388	NYSE	ATR	Mon, Oct 21, 2002	13.00	13.50	12.95	13.50
2387	NYSE	ATR	Fri, Oct 18, 2002	13.05	13.18	12.88	13.08
2386	NYSE	ATR	Thu, Oct 17, 2002	12.83	13.10	12.70	13.09
2385	NYSE	ATR	Wed, Oct 16, 2002	13.23	13.32	12.72	12.72
2384	NYSE	ATR	Tue, Oct 15, 2002	12.95	13.23	12.90	13.22
2383	NYSE	ATR	Mon, Oct 14, 2002	13.17	13.23	12.75	12.90
2382	NYSE	ATR	Fri, Oct 11, 2002	12.98	13.37	12.97	13.14
2381	NYSE	ATR	Thu, Oct 10, 2002	12.63	12.91	12.42	12.91
2380	NYSE	ATR	Wed, Oct 9, 2002	12.79	12.98	12.63	12.64
2379	NYSE	ATR	Tue, Oct 8, 2002	12.56	12.90	12.56	12.81
2378	NYSE	ATR	Mon, Oct 7, 2002	12.88	12.89	12.50	12.56
2377	NYSE	ATR	Fri, Oct 4, 2002	13.02	13.45	12.93	12.94
2376	NYSE	ATR	Thu, Oct 3, 2002	13.35	13.47	12.90	12.99
2375	NYSE	ATR	Wed, Oct 2, 2002	13.50	13.64	13.35	13.35
2374	NYSE	ATR	Tue, Oct 1, 2002	13.49	13.79	13.34	13.76
2373	NYSE	ATR	Mon, Sep 30, 2002	13.48	13.49	13.15	13.44
2372	NYSE	ATR	Fri, Sep 27, 2002	13.50	13.55	13.43	13.50
2371	NYSE	ATR	Thu, Sep 26, 2002	13.75	13.86	13.48	13.53
2370	NYSE	ATR	Wed, Sep 25, 2002	13.63	13.69	13.44	13.69
2369	NYSE	ATR	Tue, Sep 24, 2002	14.20	14.20	13.63	13.73
2368	NYSE	ATR	Mon, Sep 23, 2002	14.51	14.51	14.25	14.26
2367	NYSE	ATR	Fri, Sep 20, 2002	14.59	14.65	14.50	14.59
2366	NYSE	ATR	Thu, Sep 19, 2002	14.45	14.67	14.45	14.50
2365	NYSE	ATR	Wed, Sep 18, 2002	14.91	14.91	14.50	14.54
2364	NYSE	ATR	Tue, Sep 17, 2002	15.23	15.25	14.91	14.91
2363	NYSE	ATR	Mon, Sep 16, 2002	15.19	15.20	15.09	15.15
2362	NYSE	ATR	Fri, Sep 13, 2002	15.28	15.28	15.03	15.20
2361	NYSE	ATR	Thu, Sep 12, 2002	15.70	15.70	15.10	15.15
2360	NYSE	ATR	Wed, Sep 11, 2002	15.56	15.82	15.55	15.73
2359	NYSE	ATR	Tue, Sep 10, 2002	15.53	15.59	15.44	15.50
2358	NYSE	ATR	Mon, Sep 9, 2002	15.39	15.55	15.33	15.40
2357	NYSE	ATR	Fri, Sep 6, 2002	15.16	15.38	15.13	15.34
2356	NYSE	ATR	Thu, Sep 5, 2002	15.35	15.38	15.18	15.18
2355	NYSE	ATR	Wed, Sep 4, 2002	15.55	15.55	15.15	15.33
2354	NYSE	ATR	Tue, Sep 3, 2002	16.00	16.08	15.49	15.52
2353	NYSE	ATR	Fri, Aug 30, 2002	15.83	16.15	15.80	16.05
2352	NYSE	ATR	Thu, Aug 29, 2002	15.47	15.85	15.46	15.83
2351	NYSE	ATR	Wed, Aug 28, 2002	15.59	15.62	15.40	15.47
2350	NYSE	ATR	Tue, Aug 27, 2002	15.85	16.11	15.59	15.59
2349	NYSE	ATR	Mon, Aug 26, 2002	15.67	15.95	15.65	15.93
2348	NYSE	ATR	Fri, Aug 23, 2002	15.63	16.00	15.58	15.72
2347	NYSE	ATR	Thu, Aug 22, 2002	15.77	15.77	15.43	15.58
2346	NYSE	ATR	Wed, Aug 21, 2002	15.78	15.80	15.55	15.77
2345	NYSE	ATR	Tue, Aug 20, 2002	15.68	15.81	15.54	15.78
2344	NYSE	ATR	Mon, Aug 19, 2002	15.58	15.84	15.40	15.65
2343	NYSE	ATR	Fri, Aug 16, 2002	15.58	15.64	15.39	15.58
2342	NYSE	ATR	Thu, Aug 15, 2002	15.38	15.51	15.30	15.44
2341	NYSE	ATR	Wed, Aug 14, 2002	14.95	15.27	14.63	15.25
2340	NYSE	ATR	Tue, Aug 13, 2002	15.20	15.38	15.00	15.00
2339	NYSE	ATR	Mon, Aug 12, 2002	15.35	15.36	15.20	15.32
2338	NYSE	ATR	Fri, Aug 9, 2002	15.16	15.47	15.16	15.38
2337	NYSE	ATR	Thu, Aug 8, 2002	15.09	15.25	15.00	15.16
2336	NYSE	ATR	Wed, Aug 7, 2002	14.88	15.07	14.77	15.02
2335	NYSE	ATR	Tue, Aug 6, 2002	14.34	14.93	14.30	14.80
2334	NYSE	ATR	Mon, Aug 5, 2002	14.70	14.74	14.30	14.30
2333	NYSE	ATR	Fri, Aug 2, 2002	15.05	15.09	14.61	14.70
2332	NYSE	ATR	Thu, Aug 1, 2002	14.90	15.35	14.74	15.22
2331	NYSE	ATR	Wed, Jul 31, 2002	14.99	15.28	14.92	14.96
2330	NYSE	ATR	Tue, Jul 30, 2002	15.40	15.49	14.90	15.01
2329	NYSE	ATR	Mon, Jul 29, 2002	14.23	15.45	14.23	15.45
2328	NYSE	ATR	Fri, Jul 26, 2002	13.98	14.21	13.91	14.10
2327	NYSE	ATR	Thu, Jul 25, 2002	13.88	14.21	13.80	13.97
2326	NYSE	ATR	Wed, Jul 24, 2002	13.50	13.87	13.30	13.86
2325	NYSE	ATR	Tue, Jul 23, 2002	13.75	14.05	13.55	13.56
2324	NYSE	ATR	Mon, Jul 22, 2002	13.94	13.94	13.55	13.75
2323	NYSE	ATR	Fri, Jul 19, 2002	13.78	14.07	13.30	13.95
2322	NYSE	ATR	Thu, Jul 18, 2002	14.00	14.05	13.91	13.97
2321	NYSE	ATR	Wed, Jul 17, 2002	13.92	14.29	13.92	14.05
2320	NYSE	ATR	Tue, Jul 16, 2002	14.20	14.20	13.92	13.92
2319	NYSE	ATR	Mon, Jul 15, 2002	14.63	14.63	13.93	14.35
2318	NYSE	ATR	Fri, Jul 12, 2002	14.68	14.83	14.50	14.68
2317	NYSE	ATR	Thu, Jul 11, 2002	15.00	15.00	14.70	14.70
2316	NYSE	ATR	Wed, Jul 10, 2002	15.48	15.48	15.03	15.06
2315	NYSE	ATR	Tue, Jul 9, 2002	15.52	15.66	15.45	15.48
2314	NYSE	ATR	Mon, Jul 8, 2002	15.90	15.90	15.60	15.65
2313	NYSE	ATR	Fri, Jul 5, 2002	15.24	15.78	15.21	15.78
2312	NYSE	ATR	Wed, Jul 3, 2002	15.67	15.72	15.26	15.29
2311	NYSE	ATR	Tue, Jul 2, 2002	16.19	16.19	15.49	15.72
2310	NYSE	ATR	Mon, Jul 1, 2002	15.56	16.30	15.53	16.16
2309	NYSE	ATR	Fri, Jun 28, 2002	15.70	16.10	15.38	15.38
2308	NYSE	ATR	Thu, Jun 27, 2002	16.09	16.13	15.44	15.70
2307	NYSE	ATR	Wed, Jun 26, 2002	16.25	16.28	16.00	16.10
2306	NYSE	ATR	Tue, Jun 25, 2002	17.00	17.03	16.40	16.46
2305	NYSE	ATR	Mon, Jun 24, 2002	17.35	17.60	16.99	17.00
2304	NYSE	ATR	Fri, Jun 21, 2002	17.54	17.60	17.36	17.40
2303	NYSE	ATR	Thu, Jun 20, 2002	17.63	17.75	17.45	17.50
2302	NYSE	ATR	Wed, Jun 19, 2002	17.22	17.63	17.15	17.55
2301	NYSE	ATR	Tue, Jun 18, 2002	17.43	17.45	17.16	17.22
2300	NYSE	ATR	Mon, Jun 17, 2002	17.09	17.40	17.09	17.33
2299	NYSE	ATR	Fri, Jun 14, 2002	16.90	17.05	16.49	16.97
2298	NYSE	ATR	Thu, Jun 13, 2002	17.35	17.55	16.96	16.96
2297	NYSE	ATR	Wed, Jun 12, 2002	17.33	17.49	17.12	17.37
2296	NYSE	ATR	Tue, Jun 11, 2002	17.70	17.84	17.38	17.39
2295	NYSE	ATR	Mon, Jun 10, 2002	18.33	18.42	17.71	17.74
2294	NYSE	ATR	Fri, Jun 7, 2002	17.93	18.35	17.85	18.35
2293	NYSE	ATR	Thu, Jun 6, 2002	18.05	18.05	17.75	18.00
2292	NYSE	ATR	Wed, Jun 5, 2002	18.23	18.28	17.93	18.10
2291	NYSE	ATR	Tue, Jun 4, 2002	18.38	18.39	18.22	18.23
2290	NYSE	ATR	Mon, Jun 3, 2002	18.69	18.70	18.28	18.38
2289	NYSE	ATR	Fri, May 31, 2002	18.15	18.93	18.15	18.69
2288	NYSE	ATR	Thu, May 30, 2002	17.88	18.25	17.78	18.25
2287	NYSE	ATR	Wed, May 29, 2002	17.68	17.88	17.66	17.88
2286	NYSE	ATR	Tue, May 28, 2002	18.00	18.05	17.72	17.84
2285	NYSE	ATR	Fri, May 24, 2002	18.18	18.28	17.98	18.06
2284	NYSE	ATR	Thu, May 23, 2002	17.93	18.19	17.75	18.18
2283	NYSE	ATR	Wed, May 22, 2002	17.86	18.32	17.80	17.93
2282	NYSE	ATR	Tue, May 21, 2002	18.23	18.45	17.84	17.91
2281	NYSE	ATR	Mon, May 20, 2002	18.38	18.51	18.27	18.28
2280	NYSE	ATR	Fri, May 17, 2002	18.60	18.75	18.40	18.56
2279	NYSE	ATR	Thu, May 16, 2002	18.88	18.88	18.22	18.45
2278	NYSE	ATR	Wed, May 15, 2002	18.80	18.90	18.68	18.88
2277	NYSE	ATR	Tue, May 14, 2002	18.45	18.89	18.45	18.75
2276	NYSE	ATR	Mon, May 13, 2002	18.43	18.72	18.36	18.72
2275	NYSE	ATR	Fri, May 10, 2002	18.50	18.53	18.25	18.33
2274	NYSE	ATR	Thu, May 9, 2002	18.53	18.74	18.45	18.48
2273	NYSE	ATR	Wed, May 8, 2002	18.74	18.78	18.45	18.58
2272	NYSE	ATR	Tue, May 7, 2002	18.44	18.85	18.42	18.80
2271	NYSE	ATR	Mon, May 6, 2002	18.70	18.85	18.32	18.43
2270	NYSE	ATR	Fri, May 3, 2002	19.30	19.30	18.62	18.77
2269	NYSE	ATR	Thu, May 2, 2002	18.83	19.37	18.83	19.35
2268	NYSE	ATR	Wed, May 1, 2002	18.57	18.97	18.30	18.88
2267	NYSE	ATR	Tue, Apr 30, 2002	18.43	18.65	18.20	18.58
2266	NYSE	ATR	Mon, Apr 29, 2002	18.17	18.49	18.03	18.45
2265	NYSE	ATR	Fri, Apr 26, 2002	18.21	18.45	18.17	18.20
2264	NYSE	ATR	Thu, Apr 25, 2002	18.16	18.33	18.08	18.27
2263	NYSE	ATR	Wed, Apr 24, 2002	18.01	18.26	18.00	18.26
2262	NYSE	ATR	Tue, Apr 23, 2002	17.66	18.05	17.56	18.01
2261	NYSE	ATR	Mon, Apr 22, 2002	17.94	17.94	17.65	17.71
2260	NYSE	ATR	Fri, Apr 19, 2002	18.25	18.25	17.90	17.94
2259	NYSE	ATR	Thu, Apr 18, 2002	18.55	18.55	18.20	18.31
2258	NYSE	ATR	Wed, Apr 17, 2002	18.93	18.93	18.58	18.58
2257	NYSE	ATR	Tue, Apr 16, 2002	18.49	19.00	18.47	18.98
2256	NYSE	ATR	Mon, Apr 15, 2002	18.70	18.82	18.40	18.45
2255	NYSE	ATR	Fri, Apr 12, 2002	18.48	18.78	18.25	18.76
2254	NYSE	ATR	Thu, Apr 11, 2002	18.40	18.59	18.35	18.46
2253	NYSE	ATR	Wed, Apr 10, 2002	18.08	18.50	17.97	18.46
2252	NYSE	ATR	Tue, Apr 9, 2002	18.07	18.13	17.93	18.09
2251	NYSE	ATR	Mon, Apr 8, 2002	17.80	18.12	17.64	18.12
2250	NYSE	ATR	Fri, Apr 5, 2002	17.70	17.93	17.69	17.80
2249	NYSE	ATR	Thu, Apr 4, 2002	17.44	17.68	17.35	17.66
2248	NYSE	ATR	Wed, Apr 3, 2002	17.53	17.70	17.45	17.45
2247	NYSE	ATR	Tue, Apr 2, 2002	17.43	17.57	17.38	17.49
2246	NYSE	ATR	Mon, Apr 1, 2002	17.50	17.53	17.28	17.39
2245	NYSE	ATR	Thu, Mar 28, 2002	17.40	17.60	17.40	17.53
2244	NYSE	ATR	Wed, Mar 27, 2002	17.17	17.58	17.17	17.51
2243	NYSE	ATR	Tue, Mar 26, 2002	16.90	17.25	16.90	17.12
2242	NYSE	ATR	Mon, Mar 25, 2002	16.69	16.91	16.65	16.80
2241	NYSE	ATR	Fri, Mar 22, 2002	17.25	17.28	16.65	16.68
2240	NYSE	ATR	Thu, Mar 21, 2002	16.94	17.27	16.93	17.19
2239	NYSE	ATR	Wed, Mar 20, 2002	17.10	17.10	16.88	16.94
2238	NYSE	ATR	Tue, Mar 19, 2002	16.83	17.10	16.83	17.10
2237	NYSE	ATR	Mon, Mar 18, 2002	17.00	17.09	16.60	16.73
2236	NYSE	ATR	Fri, Mar 15, 2002	16.75	17.09	16.56	16.95
2235	NYSE	ATR	Thu, Mar 14, 2002	16.90	17.13	16.90	17.09
2234	NYSE	ATR	Wed, Mar 13, 2002	17.03	17.15	16.85	17.00
2233	NYSE	ATR	Tue, Mar 12, 2002	17.10	17.10	17.03	17.08
2232	NYSE	ATR	Mon, Mar 11, 2002	17.15	17.15	17.04	17.09
2231	NYSE	ATR	Fri, Mar 8, 2002	17.34	17.36	17.00	17.24
2230	NYSE	ATR	Thu, Mar 7, 2002	17.28	17.50	17.22	17.31
2229	NYSE	ATR	Wed, Mar 6, 2002	17.18	17.29	17.05	17.23
2228	NYSE	ATR	Tue, Mar 5, 2002	17.20	17.29	17.08	17.12
2227	NYSE	ATR	Mon, Mar 4, 2002	17.33	17.36	16.95	17.15
2226	NYSE	ATR	Fri, Mar 1, 2002	17.40	17.56	17.28	17.29
2225	NYSE	ATR	Thu, Feb 28, 2002	17.00	17.52	16.99	17.30
2224	NYSE	ATR	Wed, Feb 27, 2002	16.83	17.00	16.80	17.00
2223	NYSE	ATR	Tue, Feb 26, 2002	16.85	16.98	16.73	16.85
2222	NYSE	ATR	Mon, Feb 25, 2002	16.85	16.92	16.70	16.85
2221	NYSE	ATR	Fri, Feb 22, 2002	16.71	16.98	16.67	16.92
2220	NYSE	ATR	Thu, Feb 21, 2002	16.85	17.13	16.75	16.75
2219	NYSE	ATR	Wed, Feb 20, 2002	16.85	16.90	16.73	16.85
2218	NYSE	ATR	Tue, Feb 19, 2002	16.78	16.88	16.63	16.85
2217	NYSE	ATR	Fri, Feb 15, 2002	16.45	17.07	16.45	16.90
2216	NYSE	ATR	Thu, Feb 14, 2002	16.43	16.63	16.43	16.43
2215	NYSE	ATR	Wed, Feb 13, 2002	16.52	16.70	16.40	16.50
2214	NYSE	ATR	Tue, Feb 12, 2002	16.43	16.52	16.20	16.52
2213	NYSE	ATR	Mon, Feb 11, 2002	16.50	16.68	16.28	16.43
2212	NYSE	ATR	Fri, Feb 8, 2002	16.01	16.58	15.97	16.58
2211	NYSE	ATR	Thu, Feb 7, 2002	16.03	16.10	15.76	16.07
2210	NYSE	ATR	Wed, Feb 6, 2002	15.75	16.03	15.73	16.00
2209	NYSE	ATR	Tue, Feb 5, 2002	15.80	15.90	15.67	15.85
2208	NYSE	ATR	Mon, Feb 4, 2002	15.98	15.98	15.70	15.85
2207	NYSE	ATR	Fri, Feb 1, 2002	16.04	16.32	15.97	15.98
2206	NYSE	ATR	Thu, Jan 31, 2002	15.93	16.11	15.81	16.04
2205	NYSE	ATR	Wed, Jan 30, 2002	15.38	16.01	15.30	16.00
2204	NYSE	ATR	Tue, Jan 29, 2002	15.35	15.48	15.18	15.40
2203	NYSE	ATR	Mon, Jan 28, 2002	15.32	15.35	15.13	15.25
2202	NYSE	ATR	Fri, Jan 25, 2002	15.15	15.40	15.07	15.27
2201	NYSE	ATR	Thu, Jan 24, 2002	15.10	15.18	15.03	15.05
2200	NYSE	ATR	Wed, Jan 23, 2002	15.02	15.25	15.02	15.05
2199	NYSE	ATR	Tue, Jan 22, 2002	14.98	15.14	14.93	15.00
2198	NYSE	ATR	Fri, Jan 18, 2002	14.95	15.15	14.95	14.96
2197	NYSE	ATR	Thu, Jan 17, 2002	15.00	15.00	14.89	15.00
2196	NYSE	ATR	Wed, Jan 16, 2002	15.08	15.13	14.95	15.02
2195	NYSE	ATR	Tue, Jan 15, 2002	15.04	15.13	14.93	15.02
2194	NYSE	ATR	Mon, Jan 14, 2002	15.25	15.25	14.88	14.95
2193	NYSE	ATR	Fri, Jan 11, 2002	15.43	15.58	15.13	15.20
2192	NYSE	ATR	Thu, Jan 10, 2002	15.88	15.88	14.95	15.43
2191	NYSE	ATR	Wed, Jan 9, 2002	17.21	17.25	15.78	15.88
2190	NYSE	ATR	Tue, Jan 8, 2002	17.25	17.64	17.22	17.63
2189	NYSE	ATR	Mon, Jan 7, 2002	17.15	17.37	17.15	17.29
2188	NYSE	ATR	Fri, Jan 4, 2002	17.35	17.55	17.10	17.37
2187	NYSE	ATR	Thu, Jan 3, 2002	17.45	17.71	17.29	17.43
2186	NYSE	ATR	Wed, Jan 2, 2002	17.52	17.54	16.98	17.48
2185	NYSE	ATR	Mon, Dec 31, 2001	17.00	17.55	16.85	17.52
2184	NYSE	ATR	Fri, Dec 28, 2001	17.40	17.40	16.97	16.97
2183	NYSE	ATR	Thu, Dec 27, 2001	17.25	17.45	17.25	17.40
2182	NYSE	ATR	Wed, Dec 26, 2001	17.10	17.25	17.08	17.25
2181	NYSE	ATR	Mon, Dec 24, 2001	17.09	17.24	17.06	17.19
2180	NYSE	ATR	Fri, Dec 21, 2001	17.04	17.20	16.75	17.15
2179	NYSE	ATR	Thu, Dec 20, 2001	16.75	16.94	16.65	16.92
2178	NYSE	ATR	Wed, Dec 19, 2001	16.72	16.94	16.58	16.81
2177	NYSE	ATR	Tue, Dec 18, 2001	16.58	16.81	16.38	16.81
2176	NYSE	ATR	Mon, Dec 17, 2001	16.30	16.63	16.29	16.63
2175	NYSE	ATR	Fri, Dec 14, 2001	16.35	16.40	16.22	16.25
2174	NYSE	ATR	Thu, Dec 13, 2001	16.50	16.50	16.35	16.40
2173	NYSE	ATR	Wed, Dec 12, 2001	16.78	16.79	16.51	16.52
2172	NYSE	ATR	Tue, Dec 11, 2001	16.86	16.89	16.60	16.73
2171	NYSE	ATR	Mon, Dec 10, 2001	16.93	17.13	16.83	16.94
2170	NYSE	ATR	Fri, Dec 7, 2001	17.09	17.09	16.75	17.00
2169	NYSE	ATR	Thu, Dec 6, 2001	16.93	17.17	16.93	17.09
2168	NYSE	ATR	Wed, Dec 5, 2001	16.52	17.00	16.51	16.92
2167	NYSE	ATR	Tue, Dec 4, 2001	16.39	16.53	16.27	16.51
2166	NYSE	ATR	Mon, Dec 3, 2001	16.40	16.55	16.23	16.39
2165	NYSE	ATR	Fri, Nov 30, 2001	16.38	16.58	16.38	16.40
2164	NYSE	ATR	Thu, Nov 29, 2001	16.28	16.38	16.04	16.38
2163	NYSE	ATR	Wed, Nov 28, 2001	16.24	16.33	16.15	16.20
2162	NYSE	ATR	Tue, Nov 27, 2001	16.24	16.25	15.85	16.24
2161	NYSE	ATR	Mon, Nov 26, 2001	16.41	16.41	16.23	16.33
2160	NYSE	ATR	Fri, Nov 23, 2001	16.13	16.50	16.13	16.45
2159	NYSE	ATR	Wed, Nov 21, 2001	16.13	16.33	16.00	16.25
2158	NYSE	ATR	Tue, Nov 20, 2001	16.25	16.25	15.95	16.13
2157	NYSE	ATR	Mon, Nov 19, 2001	16.10	16.25	16.10	16.25
2156	NYSE	ATR	Fri, Nov 16, 2001	16.24	16.24	16.01	16.19
2155	NYSE	ATR	Thu, Nov 15, 2001	16.15	16.33	16.11	16.15
2154	NYSE	ATR	Wed, Nov 14, 2001	16.15	16.55	16.04	16.15
2153	NYSE	ATR	Tue, Nov 13, 2001	15.38	16.23	15.38	16.23
2152	NYSE	ATR	Mon, Nov 12, 2001	15.30	15.48	15.23	15.44
2151	NYSE	ATR	Fri, Nov 9, 2001	15.75	15.77	15.44	15.49
2150	NYSE	ATR	Thu, Nov 8, 2001	15.60	15.90	15.60	15.86
2149	NYSE	ATR	Wed, Nov 7, 2001	15.83	16.15	15.68	15.72
2148	NYSE	ATR	Tue, Nov 6, 2001	15.54	15.98	15.43	15.93
2147	NYSE	ATR	Mon, Nov 5, 2001	15.39	15.69	15.34	15.54
2146	NYSE	ATR	Fri, Nov 2, 2001	15.25	15.64	15.18	15.39
2145	NYSE	ATR	Thu, Nov 1, 2001	15.10	15.40	15.00	15.25
2144	NYSE	ATR	Wed, Oct 31, 2001	15.03	15.28	14.97	15.05
2143	NYSE	ATR	Tue, Oct 30, 2001	14.97	15.17	14.96	14.96
2142	NYSE	ATR	Mon, Oct 29, 2001	15.01	15.20	14.96	14.97
2141	NYSE	ATR	Fri, Oct 26, 2001	15.00	15.25	14.97	14.99
2140	NYSE	ATR	Thu, Oct 25, 2001	14.96	15.20	14.93	15.00
2139	NYSE	ATR	Wed, Oct 24, 2001	15.00	15.04	14.96	14.96
2138	NYSE	ATR	Tue, Oct 23, 2001	14.95	15.10	14.95	14.96
2137	NYSE	ATR	Mon, Oct 22, 2001	14.80	15.20	14.67	14.95
2136	NYSE	ATR	Fri, Oct 19, 2001	14.55	14.60	13.55	14.50
2135	NYSE	ATR	Thu, Oct 18, 2001	16.51	16.70	16.50	16.50
2134	NYSE	ATR	Wed, Oct 17, 2001	16.83	16.89	16.38	16.52
2133	NYSE	ATR	Tue, Oct 16, 2001	16.93	17.00	16.75	16.95
2132	NYSE	ATR	Mon, Oct 15, 2001	16.95	17.37	16.92	17.00
2131	NYSE	ATR	Fri, Oct 12, 2001	17.01	17.23	16.61	17.01
2130	NYSE	ATR	Thu, Oct 11, 2001	16.50	17.01	16.40	17.01
2129	NYSE	ATR	Wed, Oct 10, 2001	15.83	16.50	15.76	16.50
2128	NYSE	ATR	Tue, Oct 9, 2001	15.98	16.35	15.83	15.83
2127	NYSE	ATR	Mon, Oct 8, 2001	16.38	16.38	16.11	16.13
2126	NYSE	ATR	Fri, Oct 5, 2001	16.22	16.44	15.93	16.33
2125	NYSE	ATR	Thu, Oct 4, 2001	16.44	16.44	16.13	16.15
2124	NYSE	ATR	Wed, Oct 3, 2001	16.48	16.50	16.25	16.44
2123	NYSE	ATR	Tue, Oct 2, 2001	16.38	16.41	16.19	16.35
2122	NYSE	ATR	Mon, Oct 1, 2001	15.90	16.05	15.26	16.05
2121	NYSE	ATR	Fri, Sep 28, 2001	15.70	16.25	15.70	15.90
2120	NYSE	ATR	Thu, Sep 27, 2001	15.57	15.74	15.10	15.62
2119	NYSE	ATR	Wed, Sep 26, 2001	15.48	15.70	15.48	15.57
2118	NYSE	ATR	Tue, Sep 25, 2001	15.71	15.85	15.50	15.55
2117	NYSE	ATR	Mon, Sep 24, 2001	15.13	15.85	15.13	15.71
2116	NYSE	ATR	Fri, Sep 21, 2001	14.75	15.13	14.25	15.03
2115	NYSE	ATR	Thu, Sep 20, 2001	16.10	16.10	15.35	15.41
2114	NYSE	ATR	Wed, Sep 19, 2001	16.63	16.68	15.83	16.10
2113	NYSE	ATR	Tue, Sep 18, 2001	16.59	16.68	16.59	16.63
2112	NYSE	ATR	Mon, Sep 17, 2001	17.38	17.38	16.64	16.64
2111	NYSE	ATR	Mon, Sep 10, 2001	17.61	17.63	17.30	17.50
2110	NYSE	ATR	Fri, Sep 7, 2001	17.98	18.00	17.60	17.70
2109	NYSE	ATR	Thu, Sep 6, 2001	18.30	18.30	17.95	18.04
2108	NYSE	ATR	Wed, Sep 5, 2001	17.83	18.35	17.77	18.30
2107	NYSE	ATR	Tue, Sep 4, 2001	17.90	17.90	17.10	17.71
2106	NYSE	ATR	Fri, Aug 31, 2001	17.85	18.15	17.82	17.90
2105	NYSE	ATR	Thu, Aug 30, 2001	18.35	18.35	17.62	17.80
2104	NYSE	ATR	Wed, Aug 29, 2001	18.00	18.50	17.90	18.45
2103	NYSE	ATR	Tue, Aug 28, 2001	17.98	18.16	17.85	17.89
2102	NYSE	ATR	Mon, Aug 27, 2001	17.92	18.30	17.91	17.98
2101	NYSE	ATR	Fri, Aug 24, 2001	17.93	17.93	17.68	17.87
2100	NYSE	ATR	Thu, Aug 23, 2001	18.05	18.13	17.98	17.98
2099	NYSE	ATR	Wed, Aug 22, 2001	18.00	18.00	17.78	18.00
2098	NYSE	ATR	Tue, Aug 21, 2001	17.57	18.13	17.50	17.77
2097	NYSE	ATR	Mon, Aug 20, 2001	17.59	17.59	17.20	17.57
2096	NYSE	ATR	Fri, Aug 17, 2001	17.33	17.68	17.21	17.59
2095	NYSE	ATR	Thu, Aug 16, 2001	17.14	17.40	17.03	17.29
2094	NYSE	ATR	Wed, Aug 15, 2001	17.13	17.23	16.90	17.05
2093	NYSE	ATR	Tue, Aug 14, 2001	17.00	17.43	17.00	17.12
2092	NYSE	ATR	Mon, Aug 13, 2001	16.77	16.79	16.63	16.68
2091	NYSE	ATR	Fri, Aug 10, 2001	16.68	16.81	16.65	16.73
2090	NYSE	ATR	Thu, Aug 9, 2001	16.55	16.79	16.55	16.68
2089	NYSE	ATR	Wed, Aug 8, 2001	16.50	16.75	16.47	16.57
2088	NYSE	ATR	Tue, Aug 7, 2001	16.54	16.65	16.41	16.53
2087	NYSE	ATR	Mon, Aug 6, 2001	16.66	16.70	16.45	16.45
2086	NYSE	ATR	Fri, Aug 3, 2001	16.55	16.78	16.38	16.75
2085	NYSE	ATR	Thu, Aug 2, 2001	16.63	16.65	16.45	16.55
2084	NYSE	ATR	Wed, Aug 1, 2001	16.50	16.70	16.41	16.58
2083	NYSE	ATR	Tue, Jul 31, 2001	16.30	16.65	16.10	16.50
2082	NYSE	ATR	Mon, Jul 30, 2001	16.57	16.75	16.26	16.30
2081	NYSE	ATR	Fri, Jul 27, 2001	16.78	16.78	16.53	16.57
2080	NYSE	ATR	Thu, Jul 26, 2001	16.76	17.00	16.26	16.81
2079	NYSE	ATR	Wed, Jul 25, 2001	16.36	16.83	16.20	16.76
2078	NYSE	ATR	Tue, Jul 24, 2001	16.59	16.60	16.13	16.36
2077	NYSE	ATR	Mon, Jul 23, 2001	16.77	17.05	16.50	16.50
2076	NYSE	ATR	Fri, Jul 20, 2001	16.48	16.80	16.47	16.47
2075	NYSE	ATR	Thu, Jul 19, 2001	16.00	16.58	16.00	16.58
2074	NYSE	ATR	Wed, Jul 18, 2001	16.16	16.45	16.00	16.25
2073	NYSE	ATR	Tue, Jul 17, 2001	15.77	16.16	15.77	16.16
2072	NYSE	ATR	Mon, Jul 16, 2001	15.73	16.05	15.73	15.77
2071	NYSE	ATR	Fri, Jul 13, 2001	16.00	16.10	15.85	15.86
2070	NYSE	ATR	Thu, Jul 12, 2001	15.58	16.08	15.58	15.93
2069	NYSE	ATR	Wed, Jul 11, 2001	15.61	15.83	15.50	15.50
2068	NYSE	ATR	Tue, Jul 10, 2001	15.50	15.65	15.50	15.55
2067	NYSE	ATR	Mon, Jul 9, 2001	15.70	15.80	15.25	15.50
2066	NYSE	ATR	Fri, Jul 6, 2001	16.09	16.09	15.63	15.68
2065	NYSE	ATR	Thu, Jul 5, 2001	16.10	16.36	16.09	16.09
2064	NYSE	ATR	Tue, Jul 3, 2001	16.18	16.26	15.95	16.03
2063	NYSE	ATR	Mon, Jul 2, 2001	16.33	16.40	15.99	16.08
2062	NYSE	ATR	Fri, Jun 29, 2001	16.45	16.60	16.00	16.22
2061	NYSE	ATR	Thu, Jun 28, 2001	16.30	16.40	16.25	16.40
2060	NYSE	ATR	Wed, Jun 27, 2001	16.30	16.44	16.23	16.24
2059	NYSE	ATR	Tue, Jun 26, 2001	16.38	16.54	15.91	16.30
2058	NYSE	ATR	Mon, Jun 25, 2001	16.76	16.91	16.40	16.45
2057	NYSE	ATR	Fri, Jun 22, 2001	17.25	17.38	16.54	16.70
2056	NYSE	ATR	Thu, Jun 21, 2001	17.70	17.79	17.00	17.00
2055	NYSE	ATR	Wed, Jun 20, 2001	17.50	18.00	17.35	18.00
2054	NYSE	ATR	Tue, Jun 19, 2001	17.55	17.90	17.38	17.42
2053	NYSE	ATR	Mon, Jun 18, 2001	17.25	17.55	16.80	17.55
2052	NYSE	ATR	Fri, Jun 15, 2001	16.85	17.05	16.73	17.05
2051	NYSE	ATR	Thu, Jun 14, 2001	17.34	17.38	16.88	16.98
2050	NYSE	ATR	Wed, Jun 13, 2001	17.33	17.58	17.33	17.40
2049	NYSE	ATR	Tue, Jun 12, 2001	17.25	17.37	17.19	17.35
2048	NYSE	ATR	Mon, Jun 11, 2001	17.43	17.50	17.23	17.33
2047	NYSE	ATR	Fri, Jun 8, 2001	17.63	17.63	17.38	17.43
2046	NYSE	ATR	Thu, Jun 7, 2001	17.27	17.50	17.10	17.50
2045	NYSE	ATR	Wed, Jun 6, 2001	17.63	17.63	17.30	17.35
2044	NYSE	ATR	Tue, Jun 5, 2001	16.95	17.70	16.95	17.70
2043	NYSE	ATR	Mon, Jun 4, 2001	16.55	17.10	16.45	17.08
2042	NYSE	ATR	Fri, Jun 1, 2001	16.55	16.79	16.38	16.63
2041	NYSE	ATR	Thu, May 31, 2001	16.81	16.81	16.43	16.48
2040	NYSE	ATR	Wed, May 30, 2001	16.92	16.97	16.65	16.68
2039	NYSE	ATR	Tue, May 29, 2001	17.20	17.20	16.76	16.93
2038	NYSE	ATR	Fri, May 25, 2001	17.15	17.25	17.06	17.21
2037	NYSE	ATR	Thu, May 24, 2001	17.49	17.49	16.80	17.15
2036	NYSE	ATR	Wed, May 23, 2001	18.24	18.24	17.40	17.49
2035	NYSE	ATR	Tue, May 22, 2001	18.12	18.50	17.88	18.24
2034	NYSE	ATR	Mon, May 21, 2001	17.73	18.13	17.73	18.13
2033	NYSE	ATR	Fri, May 18, 2001	18.15	18.16	17.50	17.73
2032	NYSE	ATR	Thu, May 17, 2001	18.11	18.61	18.03	18.40
2031	NYSE	ATR	Wed, May 16, 2001	17.28	18.20	17.08	18.11
2030	NYSE	ATR	Tue, May 15, 2001	17.33	17.50	17.13	17.38
2029	NYSE	ATR	Mon, May 14, 2001	17.34	17.34	17.08	17.20
2028	NYSE	ATR	Fri, May 11, 2001	17.45	17.55	17.00	17.34
2027	NYSE	ATR	Thu, May 10, 2001	17.50	17.94	17.43	17.50
2026	NYSE	ATR	Wed, May 9, 2001	17.00	17.73	16.75	17.58
2025	NYSE	ATR	Tue, May 8, 2001	16.25	16.80	16.25	16.80
2024	NYSE	ATR	Mon, May 7, 2001	16.60	16.65	16.38	16.38
2023	NYSE	ATR	Fri, May 4, 2001	16.53	16.75	16.27	16.60
2022	NYSE	ATR	Thu, May 3, 2001	16.41	16.75	16.25	16.53
2021	NYSE	ATR	Wed, May 2, 2001	15.98	16.50	15.93	16.41
2020	NYSE	ATR	Tue, May 1, 2001	15.79	15.98	15.50	15.98
2019	NYSE	ATR	Mon, Apr 30, 2001	15.80	15.95	15.75	15.79
2018	NYSE	ATR	Fri, Apr 27, 2001	16.22	16.34	15.90	15.95
2017	NYSE	ATR	Thu, Apr 26, 2001	16.25	16.35	16.06	16.17
2016	NYSE	ATR	Wed, Apr 25, 2001	15.70	16.40	15.59	16.25
2015	NYSE	ATR	Tue, Apr 24, 2001	15.90	16.10	15.52	15.75
2014	NYSE	ATR	Mon, Apr 23, 2001	15.83	16.25	15.80	15.90
2013	NYSE	ATR	Fri, Apr 20, 2001	16.05	16.25	15.91	15.95
2012	NYSE	ATR	Thu, Apr 19, 2001	15.80	16.09	15.75	16.00
2011	NYSE	ATR	Wed, Apr 18, 2001	15.70	16.26	15.63	15.93
2010	NYSE	ATR	Tue, Apr 17, 2001	15.38	15.75	15.38	15.75
2009	NYSE	ATR	Mon, Apr 16, 2001	15.20	15.56	15.18	15.34
2008	NYSE	ATR	Thu, Apr 12, 2001	15.30	15.34	15.06	15.30
2007	NYSE	ATR	Wed, Apr 11, 2001	15.64	15.64	15.20	15.33
2006	NYSE	ATR	Tue, Apr 10, 2001	15.39	15.70	15.35	15.70
2005	NYSE	ATR	Mon, Apr 9, 2001	15.33	15.50	15.13	15.26
2004	NYSE	ATR	Fri, Apr 6, 2001	15.46	15.46	15.05	15.28
2003	NYSE	ATR	Thu, Apr 5, 2001	14.95	15.49	14.95	15.49
2002	NYSE	ATR	Wed, Apr 4, 2001	14.73	15.16	14.63	14.90
2001	NYSE	ATR	Tue, Apr 3, 2001	14.79	15.05	14.73	14.80
2000	NYSE	ATR	Mon, Apr 2, 2001	15.24	15.50	14.90	14.91
1999	NYSE	ATR	Fri, Mar 30, 2001	15.38	15.38	14.97	15.24
1998	NYSE	ATR	Thu, Mar 29, 2001	14.75	15.15	14.74	14.75
1997	NYSE	ATR	Wed, Mar 28, 2001	15.35	15.35	14.78	14.78
1996	NYSE	ATR	Tue, Mar 27, 2001	14.75	15.45	14.54	15.45
1995	NYSE	ATR	Mon, Mar 26, 2001	14.67	15.04	14.44	14.75
1994	NYSE	ATR	Fri, Mar 23, 2001	14.68	15.05	14.60	14.79
1993	NYSE	ATR	Thu, Mar 22, 2001	15.09	15.09	14.26	14.55
1992	NYSE	ATR	Wed, Mar 21, 2001	15.38	15.49	14.75	15.20
1991	NYSE	ATR	Tue, Mar 20, 2001	15.00	15.50	14.91	15.50
1990	NYSE	ATR	Mon, Mar 19, 2001	15.08	15.26	15.00	15.26
1989	NYSE	ATR	Fri, Mar 16, 2001	14.90	15.10	14.60	14.60
1988	NYSE	ATR	Thu, Mar 15, 2001	15.10	15.13	14.81	14.97
1987	NYSE	ATR	Wed, Mar 14, 2001	15.00	15.00	14.68	14.90
1986	NYSE	ATR	Tue, Mar 13, 2001	15.25	15.49	15.25	15.45
1985	NYSE	ATR	Mon, Mar 12, 2001	15.33	15.80	15.10	15.59
1984	NYSE	ATR	Fri, Mar 9, 2001	15.12	15.68	15.01	15.40
1983	NYSE	ATR	Thu, Mar 8, 2001	15.23	15.50	15.15	15.22
1982	NYSE	ATR	Wed, Mar 7, 2001	14.89	15.24	14.88	15.23
1981	NYSE	ATR	Tue, Mar 6, 2001	14.81	15.14	14.80	14.95
1980	NYSE	ATR	Mon, Mar 5, 2001	14.56	15.10	14.56	14.94
1979	NYSE	ATR	Fri, Mar 2, 2001	14.43	14.58	14.43	14.56
1978	NYSE	ATR	Thu, Mar 1, 2001	14.30	14.75	14.28	14.48
1977	NYSE	ATR	Wed, Feb 28, 2001	14.50	14.50	14.23	14.35
1976	NYSE	ATR	Tue, Feb 27, 2001	15.00	15.12	14.43	14.43
1975	NYSE	ATR	Mon, Feb 26, 2001	14.69	14.94	14.65	14.94
1974	NYSE	ATR	Fri, Feb 23, 2001	14.55	14.95	14.45	14.69
1973	NYSE	ATR	Thu, Feb 22, 2001	14.50	15.00	14.50	14.65
1972	NYSE	ATR	Wed, Feb 21, 2001	14.58	14.75	14.47	14.58
1971	NYSE	ATR	Tue, Feb 20, 2001	14.31	14.39	14.26	14.38
1970	NYSE	ATR	Fri, Feb 16, 2001	14.73	14.78	14.24	14.30
1969	NYSE	ATR	Thu, Feb 15, 2001	14.50	14.66	14.50	14.65
1968	NYSE	ATR	Wed, Feb 14, 2001	14.49	14.58	14.40	14.50
1967	NYSE	ATR	Tue, Feb 13, 2001	14.49	14.75	14.35	14.43
1966	NYSE	ATR	Mon, Feb 12, 2001	14.34	14.55	14.34	14.49
1965	NYSE	ATR	Fri, Feb 9, 2001	14.45	14.58	14.19	14.25
1964	NYSE	ATR	Thu, Feb 8, 2001	14.49	14.53	14.40	14.51
1963	NYSE	ATR	Wed, Feb 7, 2001	14.54	14.68	14.39	14.39
1962	NYSE	ATR	Tue, Feb 6, 2001	14.25	14.80	14.20	14.79
1961	NYSE	ATR	Mon, Feb 5, 2001	14.33	14.33	14.11	14.17
1960	NYSE	ATR	Fri, Feb 2, 2001	14.93	14.95	14.25	14.36
1959	NYSE	ATR	Thu, Feb 1, 2001	14.96	15.11	14.80	14.93
1958	NYSE	ATR	Wed, Jan 31, 2001	14.67	15.17	14.67	14.96
1957	NYSE	ATR	Tue, Jan 30, 2001	14.25	14.73	14.23	14.62
1956	NYSE	ATR	Mon, Jan 29, 2001	14.40	14.88	14.25	14.25
1955	NYSE	ATR	Fri, Jan 26, 2001	14.50	14.69	14.00	14.28
1954	NYSE	ATR	Thu, Jan 25, 2001	14.53	14.84	14.38	14.38
1953	NYSE	ATR	Wed, Jan 24, 2001	14.66	14.84	14.59	14.66
1952	NYSE	ATR	Tue, Jan 23, 2001	14.03	14.75	14.03	14.75
1951	NYSE	ATR	Mon, Jan 22, 2001	14.13	14.16	14.00	14.03
1950	NYSE	ATR	Fri, Jan 19, 2001	14.38	14.66	14.09	14.09
1949	NYSE	ATR	Thu, Jan 18, 2001	14.59	14.59	14.03	14.44
1948	NYSE	ATR	Wed, Jan 17, 2001	14.72	14.81	14.59	14.59
1947	NYSE	ATR	Tue, Jan 16, 2001	14.69	14.72	14.38	14.72
1946	NYSE	ATR	Fri, Jan 12, 2001	14.44	14.78	14.25	14.75
1945	NYSE	ATR	Thu, Jan 11, 2001	14.09	14.50	14.06	14.44
1944	NYSE	ATR	Wed, Jan 10, 2001	13.72	14.16	13.69	14.06
1943	NYSE	ATR	Tue, Jan 9, 2001	13.50	13.84	13.22	13.69
1942	NYSE	ATR	Mon, Jan 8, 2001	13.84	13.91	13.66	13.88
1941	NYSE	ATR	Fri, Jan 5, 2001	14.13	14.16	13.78	13.84
1940	NYSE	ATR	Thu, Jan 4, 2001	14.31	14.63	14.16	14.22
1939	NYSE	ATR	Wed, Jan 3, 2001	14.25	14.50	13.63	14.38
1938	NYSE	ATR	Tue, Jan 2, 2001	14.69	14.69	13.94	14.38
1937	NYSE	ATR	Fri, Dec 29, 2000	14.91	15.06	14.69	14.69
1936	NYSE	ATR	Thu, Dec 28, 2000	14.41	15.00	14.41	15.00
1935	NYSE	ATR	Wed, Dec 27, 2000	14.09	14.47	14.06	14.47
1934	NYSE	ATR	Tue, Dec 26, 2000	14.19	14.19	13.94	14.06
1933	NYSE	ATR	Fri, Dec 22, 2000	13.81	14.19	13.72	14.19
1932	NYSE	ATR	Thu, Dec 21, 2000	13.69	13.94	13.69	13.88
1931	NYSE	ATR	Wed, Dec 20, 2000	13.91	13.91	13.63	13.75
1930	NYSE	ATR	Tue, Dec 19, 2000	13.69	14.00	13.69	13.94
1929	NYSE	ATR	Mon, Dec 18, 2000	13.53	13.91	13.50	13.88
1928	NYSE	ATR	Fri, Dec 15, 2000	13.69	13.78	13.31	13.53
1927	NYSE	ATR	Thu, Dec 14, 2000	13.22	13.63	13.13	13.56
1926	NYSE	ATR	Wed, Dec 13, 2000	13.00	13.25	12.94	13.22
1925	NYSE	ATR	Tue, Dec 12, 2000	12.97	13.16	12.78	12.97
1924	NYSE	ATR	Mon, Dec 11, 2000	12.63	12.97	12.56	12.97
1923	NYSE	ATR	Fri, Dec 8, 2000	12.72	12.72	12.56	12.72
1922	NYSE	ATR	Thu, Dec 7, 2000	12.72	12.84	12.53	12.69
1921	NYSE	ATR	Wed, Dec 6, 2000	12.78	12.94	12.69	12.72
1920	NYSE	ATR	Tue, Dec 5, 2000	12.63	12.88	12.63	12.84
1919	NYSE	ATR	Mon, Dec 4, 2000	12.56	12.94	12.50	12.50
1918	NYSE	ATR	Fri, Dec 1, 2000	12.50	12.78	12.50	12.56
1917	NYSE	ATR	Thu, Nov 30, 2000	12.47	12.53	12.28	12.50
1916	NYSE	ATR	Wed, Nov 29, 2000	12.19	12.59	12.13	12.53
1915	NYSE	ATR	Tue, Nov 28, 2000	12.44	12.47	12.13	12.13
1914	NYSE	ATR	Mon, Nov 27, 2000	12.44	12.53	12.38	12.38
1913	NYSE	ATR	Fri, Nov 24, 2000	12.09	12.38	12.03	12.38
1912	NYSE	ATR	Wed, Nov 22, 2000	12.13	12.13	11.56	12.06
1911	NYSE	ATR	Tue, Nov 21, 2000	12.25	12.41	12.09	12.09
1910	NYSE	ATR	Mon, Nov 20, 2000	12.25	12.53	12.22	12.25
1909	NYSE	ATR	Fri, Nov 17, 2000	11.78	12.50	11.78	12.25
1908	NYSE	ATR	Thu, Nov 16, 2000	11.88	11.94	11.72	11.78
1907	NYSE	ATR	Wed, Nov 15, 2000	12.09	12.31	11.84	12.00
1906	NYSE	ATR	Tue, Nov 14, 2000	11.63	12.03	11.50	12.00
1905	NYSE	ATR	Mon, Nov 13, 2000	11.13	11.72	11.13	11.66
1904	NYSE	ATR	Fri, Nov 10, 2000	11.13	11.22	10.69	11.13
1903	NYSE	ATR	Thu, Nov 9, 2000	11.25	11.38	11.00	11.19
1902	NYSE	ATR	Wed, Nov 8, 2000	10.91	11.56	10.81	11.25
1901	NYSE	ATR	Tue, Nov 7, 2000	10.56	10.94	10.56	10.91
1900	NYSE	ATR	Mon, Nov 6, 2000	10.41	10.59	10.34	10.59
1899	NYSE	ATR	Fri, Nov 3, 2000	10.31	10.44	10.25	10.44
1898	NYSE	ATR	Thu, Nov 2, 2000	10.28	10.34	9.94	10.31
1897	NYSE	ATR	Wed, Nov 1, 2000	10.38	10.38	10.00	10.19
1896	NYSE	ATR	Tue, Oct 31, 2000	10.16	10.47	10.16	10.34
1895	NYSE	ATR	Mon, Oct 30, 2000	10.13	10.16	10.00	10.13
1894	NYSE	ATR	Fri, Oct 27, 2000	10.16	10.22	10.03	10.16
1893	NYSE	ATR	Thu, Oct 26, 2000	10.09	10.16	9.75	10.16
1892	NYSE	ATR	Wed, Oct 25, 2000	10.09	10.19	9.94	10.06
1891	NYSE	ATR	Tue, Oct 24, 2000	9.91	10.13	9.75	10.13
1890	NYSE	ATR	Mon, Oct 23, 2000	9.94	10.16	9.84	10.03
1889	NYSE	ATR	Fri, Oct 20, 2000	10.44	10.44	9.69	9.94
1888	NYSE	ATR	Thu, Oct 19, 2000	11.09	11.47	11.00	11.34
1887	NYSE	ATR	Wed, Oct 18, 2000	10.91	11.22	10.84	11.09
1886	NYSE	ATR	Tue, Oct 17, 2000	11.19	11.25	10.88	10.97
1885	NYSE	ATR	Mon, Oct 16, 2000	11.63	11.63	11.19	11.19
1884	NYSE	ATR	Fri, Oct 13, 2000	11.09	11.63	10.94	11.63
1883	NYSE	ATR	Thu, Oct 12, 2000	11.09	11.16	10.91	11.16
1882	NYSE	ATR	Wed, Oct 11, 2000	10.72	11.25	10.72	11.19
1881	NYSE	ATR	Tue, Oct 10, 2000	11.19	11.34	10.91	10.91
1880	NYSE	ATR	Mon, Oct 9, 2000	11.03	11.34	11.03	11.31
1879	NYSE	ATR	Fri, Oct 6, 2000	11.53	11.56	11.16	11.16
1878	NYSE	ATR	Thu, Oct 5, 2000	11.50	11.63	11.44	11.56
1877	NYSE	ATR	Wed, Oct 4, 2000	11.72	11.78	11.56	11.56
1876	NYSE	ATR	Tue, Oct 3, 2000	11.59	11.78	11.44	11.72
1875	NYSE	ATR	Mon, Oct 2, 2000	12.09	12.28	11.69	11.72
1874	NYSE	ATR	Fri, Sep 29, 2000	11.72	12.09	11.72	11.97
1873	NYSE	ATR	Thu, Sep 28, 2000	11.56	11.81	11.56	11.66
1872	NYSE	ATR	Wed, Sep 27, 2000	11.56	11.84	11.44	11.69
1871	NYSE	ATR	Tue, Sep 26, 2000	11.25	11.75	11.25	11.63
1870	NYSE	ATR	Mon, Sep 25, 2000	11.38	11.41	11.28	11.38
1869	NYSE	ATR	Fri, Sep 22, 2000	11.59	11.59	11.44	11.50
1868	NYSE	ATR	Thu, Sep 21, 2000	11.84	12.13	11.72	11.72
1867	NYSE	ATR	Wed, Sep 20, 2000	11.84	12.03	10.94	11.84
1866	NYSE	ATR	Tue, Sep 19, 2000	12.06	12.13	11.84	11.97
1865	NYSE	ATR	Mon, Sep 18, 2000	12.19	12.19	11.78	12.00
1864	NYSE	ATR	Fri, Sep 15, 2000	12.06	12.38	12.06	12.31
1863	NYSE	ATR	Thu, Sep 14, 2000	12.38	12.47	12.09	12.22
1862	NYSE	ATR	Wed, Sep 13, 2000	12.50	12.66	12.25	12.38
1861	NYSE	ATR	Tue, Sep 12, 2000	12.44	12.53	12.34	12.44
1860	NYSE	ATR	Mon, Sep 11, 2000	12.28	12.69	12.22	12.44
1859	NYSE	ATR	Fri, Sep 8, 2000	12.03	12.22	12.03	12.16
1858	NYSE	ATR	Thu, Sep 7, 2000	11.91	12.31	11.91	12.09
1857	NYSE	ATR	Wed, Sep 6, 2000	11.69	12.03	11.63	11.97
1856	NYSE	ATR	Tue, Sep 5, 2000	11.91	11.91	11.53	11.72
1855	NYSE	ATR	Fri, Sep 1, 2000	11.69	11.97	11.69	11.78
1854	NYSE	ATR	Thu, Aug 31, 2000	11.72	11.84	11.50	11.66
1853	NYSE	ATR	Wed, Aug 30, 2000	11.75	11.75	11.44	11.69
1852	NYSE	ATR	Tue, Aug 29, 2000	11.53	11.91	11.47	11.75
1851	NYSE	ATR	Mon, Aug 28, 2000	11.94	11.94	11.53	11.56
1850	NYSE	ATR	Fri, Aug 25, 2000	11.31	11.72	11.31	11.66
1849	NYSE	ATR	Thu, Aug 24, 2000	11.16	11.44	11.13	11.25
1848	NYSE	ATR	Wed, Aug 23, 2000	11.84	11.88	11.44	11.59
1847	NYSE	ATR	Tue, Aug 22, 2000	11.94	11.97	11.69	11.84
1846	NYSE	ATR	Mon, Aug 21, 2000	12.16	12.28	11.88	11.97
1845	NYSE	ATR	Fri, Aug 18, 2000	12.38	12.47	12.06	12.09
1844	NYSE	ATR	Thu, Aug 17, 2000	12.28	12.38	12.22	12.31
1843	NYSE	ATR	Wed, Aug 16, 2000	12.41	12.41	11.97	12.31
1842	NYSE	ATR	Tue, Aug 15, 2000	12.75	12.78	12.34	12.34
1841	NYSE	ATR	Mon, Aug 14, 2000	12.88	12.94	12.66	12.78
1840	NYSE	ATR	Fri, Aug 11, 2000	12.66	12.94	12.66	12.81
1839	NYSE	ATR	Thu, Aug 10, 2000	12.97	13.09	12.59	12.59
1838	NYSE	ATR	Wed, Aug 9, 2000	12.97	13.06	12.78	12.97
1837	NYSE	ATR	Tue, Aug 8, 2000	12.94	13.00	12.78	12.97
1836	NYSE	ATR	Mon, Aug 7, 2000	12.41	12.94	12.34	12.94
1835	NYSE	ATR	Fri, Aug 4, 2000	12.44	12.50	12.31	12.41
1834	NYSE	ATR	Thu, Aug 3, 2000	12.47	12.59	12.38	12.41
1833	NYSE	ATR	Wed, Aug 2, 2000	12.38	12.44	12.16	12.41
1832	NYSE	ATR	Tue, Aug 1, 2000	12.47	12.50	12.16	12.31
1831	NYSE	ATR	Mon, Jul 31, 2000	12.16	12.47	12.16	12.47
1830	NYSE	ATR	Fri, Jul 28, 2000	12.34	12.50	12.13	12.16
1829	NYSE	ATR	Thu, Jul 27, 2000	12.38	12.56	12.31	12.31
1828	NYSE	ATR	Wed, Jul 26, 2000	12.50	12.50	12.34	12.44
1827	NYSE	ATR	Tue, Jul 25, 2000	12.53	12.69	12.44	12.50
1826	NYSE	ATR	Mon, Jul 24, 2000	12.16	12.50	12.16	12.50
1825	NYSE	ATR	Fri, Jul 21, 2000	14.06	14.13	11.69	12.16
1824	NYSE	ATR	Thu, Jul 20, 2000	14.31	14.47	13.91	14.00
1823	NYSE	ATR	Wed, Jul 19, 2000	14.47	14.50	14.16	14.34
1822	NYSE	ATR	Tue, Jul 18, 2000	14.34	14.50	14.31	14.34
1821	NYSE	ATR	Mon, Jul 17, 2000	14.19	14.47	14.19	14.47
1820	NYSE	ATR	Fri, Jul 14, 2000	14.94	14.94	14.25	14.31
1819	NYSE	ATR	Thu, Jul 13, 2000	14.88	15.00	14.72	14.97
1818	NYSE	ATR	Wed, Jul 12, 2000	14.63	14.97	14.59	14.97
1817	NYSE	ATR	Tue, Jul 11, 2000	14.22	14.72	14.00	14.72
1816	NYSE	ATR	Mon, Jul 10, 2000	14.44	14.47	14.25	14.28
1815	NYSE	ATR	Fri, Jul 7, 2000	14.44	14.84	14.38	14.44
1814	NYSE	ATR	Thu, Jul 6, 2000	14.47	14.59	14.19	14.44
1813	NYSE	ATR	Wed, Jul 5, 2000	14.19	14.50	13.97	14.44
1812	NYSE	ATR	Mon, Jul 3, 2000	13.63	14.19	13.63	14.19
1811	NYSE	ATR	Fri, Jun 30, 2000	14.31	14.50	13.50	13.50
1810	NYSE	ATR	Thu, Jun 29, 2000	14.41	14.66	14.28	14.28
1809	NYSE	ATR	Wed, Jun 28, 2000	14.09	14.50	14.09	14.50
1808	NYSE	ATR	Tue, Jun 27, 2000	14.44	14.47	14.06	14.06
1807	NYSE	ATR	Mon, Jun 26, 2000	13.75	14.25	13.75	14.25
1806	NYSE	ATR	Fri, Jun 23, 2000	14.06	14.13	14.03	14.06
1805	NYSE	ATR	Thu, Jun 22, 2000	14.28	14.28	13.88	14.03
1804	NYSE	ATR	Wed, Jun 21, 2000	14.09	14.25	14.09	14.16
1803	NYSE	ATR	Tue, Jun 20, 2000	14.47	14.47	13.97	14.03
1802	NYSE	ATR	Mon, Jun 19, 2000	14.13	14.47	14.00	14.47
1801	NYSE	ATR	Fri, Jun 16, 2000	13.59	14.13	13.59	14.09
1800	NYSE	ATR	Thu, Jun 15, 2000	13.53	13.63	13.47	13.56
1799	NYSE	ATR	Wed, Jun 14, 2000	13.91	14.00	13.59	13.59
1798	NYSE	ATR	Tue, Jun 13, 2000	13.72	13.91	13.69	13.91
1797	NYSE	ATR	Mon, Jun 12, 2000	13.53	13.72	13.47	13.69
1796	NYSE	ATR	Fri, Jun 9, 2000	13.44	13.72	13.44	13.63
1795	NYSE	ATR	Thu, Jun 8, 2000	13.50	13.66	13.50	13.56
1794	NYSE	ATR	Wed, Jun 7, 2000	13.56	13.56	13.25	13.53
1793	NYSE	ATR	Tue, Jun 6, 2000	13.59	13.75	13.44	13.50
1792	NYSE	ATR	Mon, Jun 5, 2000	13.75	13.75	13.69	13.72
1791	NYSE	ATR	Fri, Jun 2, 2000	13.59	13.75	13.59	13.75
1790	NYSE	ATR	Thu, Jun 1, 2000	13.28	13.72	13.28	13.72
1789	NYSE	ATR	Wed, May 31, 2000	13.59	13.72	13.28	13.28
1788	NYSE	ATR	Tue, May 30, 2000	13.38	13.72	13.25	13.72
1787	NYSE	ATR	Fri, May 26, 2000	13.66	13.66	13.44	13.44
1786	NYSE	ATR	Thu, May 25, 2000	13.69	13.75	13.50	13.59
1785	NYSE	ATR	Wed, May 24, 2000	13.28	13.56	13.25	13.56
1784	NYSE	ATR	Tue, May 23, 2000	13.66	13.66	13.25	13.25
1783	NYSE	ATR	Mon, May 22, 2000	13.72	13.75	13.50	13.53
1782	NYSE	ATR	Fri, May 19, 2000	13.69	13.75	13.56	13.72
1781	NYSE	ATR	Thu, May 18, 2000	13.53	13.72	13.53	13.66
1780	NYSE	ATR	Wed, May 17, 2000	13.69	13.69	13.34	13.66
1779	NYSE	ATR	Tue, May 16, 2000	13.72	13.75	13.69	13.72
1778	NYSE	ATR	Mon, May 15, 2000	13.59	13.69	13.28	13.69
1777	NYSE	ATR	Fri, May 12, 2000	13.59	13.72	13.47	13.66
1776	NYSE	ATR	Thu, May 11, 2000	13.16	13.75	13.16	13.59
1775	NYSE	ATR	Wed, May 10, 2000	13.19	13.19	12.88	13.03
1774	NYSE	ATR	Tue, May 9, 2000	13.00	13.47	13.00	13.22
1773	NYSE	ATR	Mon, May 8, 2000	13.63	13.63	13.00	13.00
1772	NYSE	ATR	Fri, May 5, 2000	13.53	13.72	13.25	13.63
1771	NYSE	ATR	Thu, May 4, 2000	13.50	13.66	13.22	13.56
1770	NYSE	ATR	Wed, May 3, 2000	13.66	13.75	13.44	13.44
1769	NYSE	ATR	Tue, May 2, 2000	13.81	13.81	13.25	13.66
1768	NYSE	ATR	Mon, May 1, 2000	14.00	14.00	13.59	14.00
1767	NYSE	ATR	Fri, Apr 28, 2000	13.50	14.25	13.41	14.25
1766	NYSE	ATR	Thu, Apr 27, 2000	13.50	13.59	13.38	13.56
1765	NYSE	ATR	Wed, Apr 26, 2000	14.16	14.19	13.31	13.56
1764	NYSE	ATR	Tue, Apr 25, 2000	12.88	14.19	12.88	14.19
1763	NYSE	ATR	Mon, Apr 24, 2000	12.94	13.56	12.94	13.00
1762	NYSE	ATR	Thu, Apr 20, 2000	11.94	12.94	11.81	12.94
1761	NYSE	ATR	Wed, Apr 19, 2000	12.25	12.25	11.69	12.00
1760	NYSE	ATR	Tue, Apr 18, 2000	12.22	12.59	12.13	12.31
1759	NYSE	ATR	Mon, Apr 17, 2000	12.06	12.34	11.91	12.34
1758	NYSE	ATR	Fri, Apr 14, 2000	12.50	12.50	11.94	12.09
1757	NYSE	ATR	Thu, Apr 13, 2000	12.81	12.97	12.47	12.47
1756	NYSE	ATR	Wed, Apr 12, 2000	13.16	13.22	12.66	12.75
1755	NYSE	ATR	Tue, Apr 11, 2000	12.84	13.13	12.81	13.13
1754	NYSE	ATR	Mon, Apr 10, 2000	12.69	13.22	12.69	12.94
1753	NYSE	ATR	Fri, Apr 7, 2000	12.97	13.22	12.63	12.75
1752	NYSE	ATR	Thu, Apr 6, 2000	12.53	13.22	12.53	12.97
1751	NYSE	ATR	Wed, Apr 5, 2000	12.31	12.59	12.13	12.41
1750	NYSE	ATR	Tue, Apr 4, 2000	12.97	13.06	12.41	12.50
1749	NYSE	ATR	Mon, Apr 3, 2000	13.44	13.44	12.75	12.97
1748	NYSE	ATR	Fri, Mar 31, 2000	13.13	13.81	12.84	13.34
1747	NYSE	ATR	Thu, Mar 30, 2000	12.56	13.09	12.53	13.00
1746	NYSE	ATR	Wed, Mar 29, 2000	12.69	12.72	12.13	12.56
1745	NYSE	ATR	Tue, Mar 28, 2000	12.56	12.88	12.56	12.69
1744	NYSE	ATR	Mon, Mar 27, 2000	12.63	12.94	12.31	12.59
1743	NYSE	ATR	Fri, Mar 24, 2000	13.19	13.47	12.53	12.84
1742	NYSE	ATR	Thu, Mar 23, 2000	12.31	13.22	12.31	13.22
1741	NYSE	ATR	Wed, Mar 22, 2000	12.66	12.66	12.25	12.34
1740	NYSE	ATR	Tue, Mar 21, 2000	12.13	12.72	12.13	12.72
1739	NYSE	ATR	Mon, Mar 20, 2000	12.25	12.50	12.06	12.13
1738	NYSE	ATR	Fri, Mar 17, 2000	11.63	12.50	11.59	12.31
1737	NYSE	ATR	Thu, Mar 16, 2000	11.28	11.63	11.28	11.63
1736	NYSE	ATR	Wed, Mar 15, 2000	11.16	11.47	11.16	11.31
1735	NYSE	ATR	Tue, Mar 14, 2000	11.47	11.47	11.13	11.16
1734	NYSE	ATR	Mon, Mar 13, 2000	11.25	11.50	10.91	11.47
1733	NYSE	ATR	Fri, Mar 10, 2000	11.41	11.69	11.31	11.31
1732	NYSE	ATR	Thu, Mar 9, 2000	11.25	11.53	11.16	11.44
1731	NYSE	ATR	Wed, Mar 8, 2000	11.13	11.63	10.06	11.25
1730	NYSE	ATR	Tue, Mar 7, 2000	11.91	11.97	11.09	11.09
1729	NYSE	ATR	Mon, Mar 6, 2000	12.38	12.38	11.69	11.91
1728	NYSE	ATR	Fri, Mar 3, 2000	12.47	12.72	12.25	12.41
1727	NYSE	ATR	Thu, Mar 2, 2000	12.03	12.56	12.00	12.44
1726	NYSE	ATR	Wed, Mar 1, 2000	11.97	12.13	11.53	12.13
1725	NYSE	ATR	Tue, Feb 29, 2000	12.00	12.28	11.78	11.97
1724	NYSE	ATR	Mon, Feb 28, 2000	11.63	12.22	11.06	12.00
1723	NYSE	ATR	Fri, Feb 25, 2000	11.44	11.81	11.44	11.66
1722	NYSE	ATR	Thu, Feb 24, 2000	11.75	11.75	11.38	11.44
1721	NYSE	ATR	Wed, Feb 23, 2000	12.13	12.16	11.81	12.00
1720	NYSE	ATR	Tue, Feb 22, 2000	11.75	12.19	11.63	12.19
1719	NYSE	ATR	Fri, Feb 18, 2000	11.63	12.06	11.63	11.78
1718	NYSE	ATR	Thu, Feb 17, 2000	11.81	12.09	11.41	11.56
1717	NYSE	ATR	Wed, Feb 16, 2000	11.50	11.50	11.00	11.44
1716	NYSE	ATR	Tue, Feb 15, 2000	11.72	11.72	10.75	11.53
1715	NYSE	ATR	Mon, Feb 14, 2000	11.31	11.97	11.22	11.75
1714	NYSE	ATR	Fri, Feb 11, 2000	11.56	11.56	11.13	11.13
1713	NYSE	ATR	Thu, Feb 10, 2000	12.00	12.00	11.28	11.63
1712	NYSE	ATR	Wed, Feb 9, 2000	11.47	12.00	11.19	12.00
1711	NYSE	ATR	Tue, Feb 8, 2000	11.31	11.50	11.03	11.44
1710	NYSE	ATR	Mon, Feb 7, 2000	11.41	11.63	11.19	11.22
1709	NYSE	ATR	Fri, Feb 4, 2000	11.75	11.78	11.44	11.56
1708	NYSE	ATR	Thu, Feb 3, 2000	11.91	11.91	11.63	11.75
1707	NYSE	ATR	Wed, Feb 2, 2000	12.25	12.50	11.84	11.97
1706	NYSE	ATR	Tue, Feb 1, 2000	11.06	13.00	11.06	12.31
1705	NYSE	ATR	Mon, Jan 31, 2000	11.25	11.56	11.00	11.00
1704	NYSE	ATR	Fri, Jan 28, 2000	11.38	11.47	11.19	11.19
1703	NYSE	ATR	Thu, Jan 27, 2000	11.41	11.47	11.25	11.44
1702	NYSE	ATR	Wed, Jan 26, 2000	11.56	11.69	11.22	11.38
1701	NYSE	ATR	Tue, Jan 25, 2000	12.38	12.56	11.38	11.50
1700	NYSE	ATR	Mon, Jan 24, 2000	12.69	13.06	12.38	12.38
1699	NYSE	ATR	Fri, Jan 21, 2000	12.84	13.06	12.56	12.75
1698	NYSE	ATR	Thu, Jan 20, 2000	13.28	13.42	12.94	12.97
1697	NYSE	ATR	Wed, Jan 19, 2000	13.19	13.25	13.16	13.22
1696	NYSE	ATR	Tue, Jan 18, 2000	13.13	13.31	13.13	13.19
1695	NYSE	ATR	Fri, Jan 14, 2000	13.34	13.69	13.31	13.38
1694	NYSE	ATR	Thu, Jan 13, 2000	12.81	13.28	12.81	13.28
1693	NYSE	ATR	Wed, Jan 12, 2000	12.81	13.22	12.81	12.91
1692	NYSE	ATR	Tue, Jan 11, 2000	13.00	13.38	12.75	12.81
1691	NYSE	ATR	Mon, Jan 10, 2000	12.91	13.16	12.75	12.75
1690	NYSE	ATR	Fri, Jan 7, 2000	13.06	14.31	13.03	13.03
1689	NYSE	ATR	Thu, Jan 6, 2000	12.78	13.25	12.75	13.03
1688	NYSE	ATR	Wed, Jan 5, 2000	11.91	13.09	11.91	12.75
1687	NYSE	ATR	Tue, Jan 4, 2000	12.00	12.00	11.78	12.00
1686	NYSE	ATR	Mon, Jan 3, 2000	12.56	12.56	11.69	11.88
1685	NYSE	ATR	Fri, Dec 31, 1999	12.41	12.59	12.38	12.56
1684	NYSE	ATR	Thu, Dec 30, 1999	13.06	13.06	12.34	12.50
1683	NYSE	ATR	Wed, Dec 29, 1999	12.94	13.13	12.91	13.06
1682	NYSE	ATR	Tue, Dec 28, 1999	12.63	13.06	12.63	12.91
1681	NYSE	ATR	Mon, Dec 27, 1999	12.97	13.03	12.56	12.56
1680	NYSE	ATR	Thu, Dec 23, 1999	12.69	13.03	12.69	12.97
1679	NYSE	ATR	Wed, Dec 22, 1999	12.88	13.09	12.88	12.94
1678	NYSE	ATR	Tue, Dec 21, 1999	13.16	13.19	12.84	12.97
1677	NYSE	ATR	Mon, Dec 20, 1999	13.88	13.91	13.06	13.19
1676	NYSE	ATR	Fri, Dec 17, 1999	13.38	14.13	13.38	14.00
1675	NYSE	ATR	Thu, Dec 16, 1999	13.38	13.47	13.31	13.47
1674	NYSE	ATR	Wed, Dec 15, 1999	13.19	13.38	13.00	13.38
1673	NYSE	ATR	Tue, Dec 14, 1999	12.94	13.34	12.88	13.25
1672	NYSE	ATR	Mon, Dec 13, 1999	13.13	13.16	12.97	13.03
1671	NYSE	ATR	Fri, Dec 10, 1999	13.22	13.22	12.75	13.16
1670	NYSE	ATR	Thu, Dec 9, 1999	13.50	13.50	12.63	13.25
1669	NYSE	ATR	Wed, Dec 8, 1999	13.69	13.69	13.38	13.50
1668	NYSE	ATR	Tue, Dec 7, 1999	13.84	13.84	13.63	13.69
1667	NYSE	ATR	Mon, Dec 6, 1999	13.78	14.06	13.72	13.91
1666	NYSE	ATR	Fri, Dec 3, 1999	13.78	14.13	13.75	13.84
1665	NYSE	ATR	Thu, Dec 2, 1999	13.25	13.91	13.25	13.69
1664	NYSE	ATR	Wed, Dec 1, 1999	13.47	13.53	13.19	13.38
1663	NYSE	ATR	Tue, Nov 30, 1999	13.53	13.72	13.47	13.56
1662	NYSE	ATR	Mon, Nov 29, 1999	13.50	13.63	13.09	13.63
1661	NYSE	ATR	Fri, Nov 26, 1999	13.38	13.44	13.06	13.44
1660	NYSE	ATR	Wed, Nov 24, 1999	13.56	13.56	13.03	13.31
1659	NYSE	ATR	Tue, Nov 23, 1999	13.84	13.84	13.56	13.56
1658	NYSE	ATR	Mon, Nov 22, 1999	13.75	14.06	13.75	13.81
1657	NYSE	ATR	Fri, Nov 19, 1999	14.25	14.28	13.94	13.97
1656	NYSE	ATR	Thu, Nov 18, 1999	14.41	14.63	14.13	14.50
1655	NYSE	ATR	Wed, Nov 17, 1999	14.50	14.63	14.50	14.53
1654	NYSE	ATR	Tue, Nov 16, 1999	13.69	14.50	13.69	14.50
1653	NYSE	ATR	Mon, Nov 15, 1999	13.47	13.81	13.38	13.75
1652	NYSE	ATR	Fri, Nov 12, 1999	13.69	13.69	13.38	13.50
1651	NYSE	ATR	Thu, Nov 11, 1999	13.66	13.72	13.25	13.56
1650	NYSE	ATR	Wed, Nov 10, 1999	13.56	13.66	13.44	13.63
1649	NYSE	ATR	Tue, Nov 9, 1999	13.63	13.63	13.25	13.56
1648	NYSE	ATR	Mon, Nov 8, 1999	13.97	13.97	13.53	13.59
1647	NYSE	ATR	Fri, Nov 5, 1999	13.97	14.00	13.69	13.94
1646	NYSE	ATR	Thu, Nov 4, 1999	13.97	14.16	13.88	14.03
1645	NYSE	ATR	Wed, Nov 3, 1999	14.16	14.16	14.06	14.06
1644	NYSE	ATR	Tue, Nov 2, 1999	13.84	14.31	13.84	14.22
1643	NYSE	ATR	Mon, Nov 1, 1999	13.38	13.81	13.38	13.78
1642	NYSE	ATR	Fri, Oct 29, 1999	12.88	13.44	12.78	13.44
1641	NYSE	ATR	Thu, Oct 28, 1999	12.06	12.84	12.06	12.84
1640	NYSE	ATR	Wed, Oct 27, 1999	12.28	12.31	12.00	12.06
1639	NYSE	ATR	Tue, Oct 26, 1999	12.38	12.53	12.31	12.41
1638	NYSE	ATR	Mon, Oct 25, 1999	12.59	12.59	12.25	12.38
1637	NYSE	ATR	Fri, Oct 22, 1999	12.75	12.78	12.03	12.63
1636	NYSE	ATR	Thu, Oct 21, 1999	13.09	13.09	12.66	12.78
1635	NYSE	ATR	Wed, Oct 20, 1999	13.50	13.50	13.13	13.22
1634	NYSE	ATR	Tue, Oct 19, 1999	13.06	13.59	13.06	13.44
1633	NYSE	ATR	Mon, Oct 18, 1999	13.06	13.13	12.94	13.13
1632	NYSE	ATR	Fri, Oct 15, 1999	13.03	13.06	12.91	13.06
1631	NYSE	ATR	Thu, Oct 14, 1999	12.88	13.16	12.88	13.00
1630	NYSE	ATR	Wed, Oct 13, 1999	12.97	13.19	12.88	12.91
1629	NYSE	ATR	Tue, Oct 12, 1999	12.84	13.13	12.81	12.97
1628	NYSE	ATR	Mon, Oct 11, 1999	12.88	12.88	12.81	12.84
1627	NYSE	ATR	Fri, Oct 8, 1999	12.81	13.00	12.75	12.88
1626	NYSE	ATR	Thu, Oct 7, 1999	12.66	12.81	12.53	12.66
1625	NYSE	ATR	Wed, Oct 6, 1999	12.38	12.66	12.13	12.66
1624	NYSE	ATR	Tue, Oct 5, 1999	12.47	12.53	11.94	12.34
1623	NYSE	ATR	Mon, Oct 4, 1999	12.75	12.91	12.53	12.56
1622	NYSE	ATR	Fri, Oct 1, 1999	13.31	13.31	12.78	12.78
1621	NYSE	ATR	Thu, Sep 30, 1999	12.47	13.38	12.41	13.38
1620	NYSE	ATR	Wed, Sep 29, 1999	11.88	12.47	11.84	12.47
1619	NYSE	ATR	Tue, Sep 28, 1999	12.34	12.34	11.75	12.00
1618	NYSE	ATR	Mon, Sep 27, 1999	11.44	12.44	11.44	12.31
1617	NYSE	ATR	Fri, Sep 24, 1999	11.38	11.41	11.28	11.38
1616	NYSE	ATR	Thu, Sep 23, 1999	12.25	12.25	11.25	11.41
1615	NYSE	ATR	Wed, Sep 22, 1999	12.38	12.53	12.28	12.28
1614	NYSE	ATR	Tue, Sep 21, 1999	12.25	12.50	12.19	12.34
1613	NYSE	ATR	Mon, Sep 20, 1999	12.66	12.84	12.25	12.25
1612	NYSE	ATR	Fri, Sep 17, 1999	11.75	12.63	11.75	12.63
1611	NYSE	ATR	Thu, Sep 16, 1999	12.19	12.19	11.72	11.78
1610	NYSE	ATR	Wed, Sep 15, 1999	12.59	12.59	12.19	12.19
1609	NYSE	ATR	Tue, Sep 14, 1999	13.00	13.00	12.28	12.56
1608	NYSE	ATR	Mon, Sep 13, 1999	13.38	13.38	12.97	13.00
1607	NYSE	ATR	Fri, Sep 10, 1999	13.47	13.50	13.31	13.38
1606	NYSE	ATR	Thu, Sep 9, 1999	13.34	13.56	13.34	13.53
1605	NYSE	ATR	Wed, Sep 8, 1999	13.28	13.44	13.19	13.41
1604	NYSE	ATR	Tue, Sep 7, 1999	13.19	13.44	13.19	13.34
1603	NYSE	ATR	Fri, Sep 3, 1999	12.72	13.19	12.72	13.19
1602	NYSE	ATR	Thu, Sep 2, 1999	12.50	12.75	12.50	12.69
1601	NYSE	ATR	Wed, Sep 1, 1999	12.88	12.88	12.81	12.81
1600	NYSE	ATR	Tue, Aug 31, 1999	12.69	12.94	12.66	12.88
1599	NYSE	ATR	Mon, Aug 30, 1999	12.59	12.75	12.50	12.56
1598	NYSE	ATR	Fri, Aug 27, 1999	12.78	12.78	12.41	12.56
1597	NYSE	ATR	Thu, Aug 26, 1999	12.72	12.75	12.63	12.66
1596	NYSE	ATR	Wed, Aug 25, 1999	12.63	12.81	12.63	12.75
1595	NYSE	ATR	Tue, Aug 24, 1999	12.84	12.84	12.63	12.69
1594	NYSE	ATR	Mon, Aug 23, 1999	13.16	13.16	12.72	12.84
1593	NYSE	ATR	Fri, Aug 20, 1999	13.00	13.13	12.97	13.09
1592	NYSE	ATR	Thu, Aug 19, 1999	13.34	13.34	13.09	13.19
1591	NYSE	ATR	Wed, Aug 18, 1999	13.72	13.72	13.28	13.34
1590	NYSE	ATR	Tue, Aug 17, 1999	13.75	13.78	13.63	13.78
1589	NYSE	ATR	Mon, Aug 16, 1999	13.84	14.00	13.75	13.75
1588	NYSE	ATR	Fri, Aug 13, 1999	13.78	13.81	13.72	13.81
1587	NYSE	ATR	Thu, Aug 12, 1999	13.78	13.91	13.69	13.81
1586	NYSE	ATR	Wed, Aug 11, 1999	13.91	13.91	13.41	13.75
1585	NYSE	ATR	Tue, Aug 10, 1999	14.19	14.31	14.00	14.03
1584	NYSE	ATR	Mon, Aug 9, 1999	14.13	14.31	14.13	14.25
1583	NYSE	ATR	Fri, Aug 6, 1999	13.75	14.09	13.72	14.06
1582	NYSE	ATR	Thu, Aug 5, 1999	14.00	14.00	13.63	13.75
1581	NYSE	ATR	Wed, Aug 4, 1999	14.06	14.28	13.94	14.00
1580	NYSE	ATR	Tue, Aug 3, 1999	14.06	14.13	13.72	14.13
1579	NYSE	ATR	Mon, Aug 2, 1999	14.41	14.50	13.94	14.03
1578	NYSE	ATR	Fri, Jul 30, 1999	14.06	14.56	14.06	14.47
1577	NYSE	ATR	Thu, Jul 29, 1999	14.38	14.38	14.00	14.03
1576	NYSE	ATR	Wed, Jul 28, 1999	14.50	14.50	14.06	14.34
1575	NYSE	ATR	Tue, Jul 27, 1999	14.75	14.78	14.50	14.50
1574	NYSE	ATR	Mon, Jul 26, 1999	14.69	14.75	14.63	14.75
1573	NYSE	ATR	Fri, Jul 23, 1999	15.00	15.00	14.66	14.69
1572	NYSE	ATR	Thu, Jul 22, 1999	14.25	14.88	14.25	14.78
1571	NYSE	ATR	Wed, Jul 21, 1999	13.94	14.38	13.91	14.31
1570	NYSE	ATR	Tue, Jul 20, 1999	14.53	14.53	13.31	13.88
1569	NYSE	ATR	Mon, Jul 19, 1999	14.78	14.78	14.59	14.59
1568	NYSE	ATR	Fri, Jul 16, 1999	14.88	14.88	14.78	14.81
1567	NYSE	ATR	Thu, Jul 15, 1999	14.97	15.00	14.91	14.91
1566	NYSE	ATR	Wed, Jul 14, 1999	14.94	15.00	14.84	14.84
1565	NYSE	ATR	Tue, Jul 13, 1999	14.69	14.88	14.63	14.88
1564	NYSE	ATR	Mon, Jul 12, 1999	14.25	14.69	14.19	14.66
1563	NYSE	ATR	Fri, Jul 9, 1999	14.31	14.31	13.88	14.06
1562	NYSE	ATR	Thu, Jul 8, 1999	14.47	14.47	13.50	14.31
1561	NYSE	ATR	Wed, Jul 7, 1999	14.63	14.72	14.39	14.47
1560	NYSE	ATR	Tue, Jul 6, 1999	15.06	15.06	14.59	14.59
1559	NYSE	ATR	Fri, Jul 2, 1999	15.34	15.44	15.22	15.28
1558	NYSE	ATR	Thu, Jul 1, 1999	15.13	15.41	15.00	15.28
1557	NYSE	ATR	Wed, Jun 30, 1999	14.75	15.16	14.56	15.00
1556	NYSE	ATR	Tue, Jun 29, 1999	14.44	14.81	14.41	14.78
1555	NYSE	ATR	Mon, Jun 28, 1999	14.03	14.53	14.03	14.53
1554	NYSE	ATR	Fri, Jun 25, 1999	14.06	14.25	14.03	14.09
1553	NYSE	ATR	Thu, Jun 24, 1999	14.38	14.44	13.94	13.94
1552	NYSE	ATR	Wed, Jun 23, 1999	14.69	14.69	14.31	14.44
1551	NYSE	ATR	Tue, Jun 22, 1999	14.69	14.88	14.69	14.69
1550	NYSE	ATR	Mon, Jun 21, 1999	15.00	15.00	14.44	14.75
1549	NYSE	ATR	Fri, Jun 18, 1999	15.00	15.00	14.50	14.97
1548	NYSE	ATR	Thu, Jun 17, 1999	15.16	15.16	14.91	15.00
1547	NYSE	ATR	Wed, Jun 16, 1999	14.84	15.25	14.66	15.16
1546	NYSE	ATR	Tue, Jun 15, 1999	14.97	15.00	14.69	14.91
1545	NYSE	ATR	Mon, Jun 14, 1999	14.94	14.94	14.59	14.72
1544	NYSE	ATR	Fri, Jun 11, 1999	14.22	14.94	14.22	14.81
1543	NYSE	ATR	Thu, Jun 10, 1999	14.69	14.72	14.06	14.16
1542	NYSE	ATR	Wed, Jun 9, 1999	14.97	15.00	14.72	14.75
1541	NYSE	ATR	Tue, Jun 8, 1999	13.97	15.19	13.94	15.00
1540	NYSE	ATR	Mon, Jun 7, 1999	13.84	13.97	13.69	13.97
1539	NYSE	ATR	Fri, Jun 4, 1999	13.88	13.88	13.63	13.72
1538	NYSE	ATR	Thu, Jun 3, 1999	14.66	14.66	13.78	13.84
1537	NYSE	ATR	Wed, Jun 2, 1999	14.59	14.84	14.38	14.63
1536	NYSE	ATR	Tue, Jun 1, 1999	13.81	14.56	13.81	14.56
1535	NYSE	ATR	Fri, May 28, 1999	14.25	14.25	13.75	13.75
1534	NYSE	ATR	Thu, May 27, 1999	14.19	14.19	13.75	14.13
1533	NYSE	ATR	Wed, May 26, 1999	13.88	14.22	13.88	14.19
1532	NYSE	ATR	Tue, May 25, 1999	14.28	14.47	13.72	13.75
1531	NYSE	ATR	Mon, May 24, 1999	14.72	14.72	14.28	14.28
1530	NYSE	ATR	Fri, May 21, 1999	15.25	15.28	14.47	14.69
1529	NYSE	ATR	Thu, May 20, 1999	15.34	15.75	15.34	15.41
1528	NYSE	ATR	Wed, May 19, 1999	14.84	15.50	14.84	15.34
1527	NYSE	ATR	Tue, May 18, 1999	14.63	14.81	14.63	14.78
1526	NYSE	ATR	Mon, May 17, 1999	14.63	14.78	14.44	14.63
1525	NYSE	ATR	Fri, May 14, 1999	14.81	14.81	14.59	14.75
1524	NYSE	ATR	Thu, May 13, 1999	14.31	14.81	14.31	14.63
1523	NYSE	ATR	Wed, May 12, 1999	14.09	14.13	13.75	14.06
1522	NYSE	ATR	Tue, May 11, 1999	14.13	14.56	14.13	14.22
1521	NYSE	ATR	Mon, May 10, 1999	13.03	14.53	13.03	13.88
1520	NYSE	ATR	Fri, May 7, 1999	14.00	14.03	12.75	12.81
1519	NYSE	ATR	Thu, May 6, 1999	13.81	14.06	13.81	14.06
1518	NYSE	ATR	Wed, May 5, 1999	13.72	13.94	13.59	13.81
1517	NYSE	ATR	Tue, May 4, 1999	13.66	14.38	13.66	13.78
1516	NYSE	ATR	Mon, May 3, 1999	13.69	13.81	13.50	13.53
1515	NYSE	ATR	Fri, Apr 30, 1999	14.03	14.22	14.00	14.00
1514	NYSE	ATR	Thu, Apr 29, 1999	14.50	14.50	12.81	14.03
1513	NYSE	ATR	Wed, Apr 28, 1999	14.00	14.50	14.00	14.44
1512	NYSE	ATR	Tue, Apr 27, 1999	14.38	14.41	13.81	14.13
1511	NYSE	ATR	Mon, Apr 26, 1999	13.56	14.25	13.56	14.03
1510	NYSE	ATR	Fri, Apr 23, 1999	12.91	13.56	12.91	13.50
1509	NYSE	ATR	Thu, Apr 22, 1999	13.88	13.88	12.78	12.78
1508	NYSE	ATR	Wed, Apr 21, 1999	14.13	14.47	13.81	13.81
1507	NYSE	ATR	Tue, Apr 20, 1999	14.56	14.56	14.00	14.00
1506	NYSE	ATR	Mon, Apr 19, 1999	14.25	15.00	14.19	14.50
1505	NYSE	ATR	Fri, Apr 16, 1999	14.19	14.63	14.19	14.34
1504	NYSE	ATR	Thu, Apr 15, 1999	13.88	14.69	13.84	14.31
1503	NYSE	ATR	Wed, Apr 14, 1999	13.06	14.06	13.06	13.91
1502	NYSE	ATR	Tue, Apr 13, 1999	12.56	13.63	12.56	13.00
1501	NYSE	ATR	Mon, Apr 12, 1999	12.69	13.13	12.38	12.38
1500	NYSE	ATR	Fri, Apr 9, 1999	12.91	13.13	12.72	12.81
1499	NYSE	ATR	Thu, Apr 8, 1999	12.41	12.66	11.91	12.66
1498	NYSE	ATR	Wed, Apr 7, 1999	12.81	12.81	12.41	12.47
1497	NYSE	ATR	Tue, Apr 6, 1999	12.97	12.97	12.53	12.78
1496	NYSE	ATR	Mon, Apr 5, 1999	12.88	13.00	12.69	12.97
1495	NYSE	ATR	Thu, Apr 1, 1999	13.06	13.06	12.75	12.81
1494	NYSE	ATR	Wed, Mar 31, 1999	13.38	13.38	12.50	13.00
1493	NYSE	ATR	Tue, Mar 30, 1999	13.22	13.50	13.09	13.38
1492	NYSE	ATR	Mon, Mar 29, 1999	12.97	13.47	12.94	13.28
1491	NYSE	ATR	Fri, Mar 26, 1999	13.09	13.09	12.88	12.91
1490	NYSE	ATR	Thu, Mar 25, 1999	12.50	13.31	12.50	13.09
1489	NYSE	ATR	Wed, Mar 24, 1999	12.97	12.97	12.44	12.69
1488	NYSE	ATR	Tue, Mar 23, 1999	13.44	13.44	12.91	12.97
1487	NYSE	ATR	Mon, Mar 22, 1999	13.75	13.75	13.50	13.56
1486	NYSE	ATR	Fri, Mar 19, 1999	13.69	13.94	13.69	13.75
1485	NYSE	ATR	Thu, Mar 18, 1999	14.34	14.38	13.75	13.88
1484	NYSE	ATR	Wed, Mar 17, 1999	14.13	14.63	14.13	14.31
1483	NYSE	ATR	Tue, Mar 16, 1999	14.44	14.53	14.38	14.41
1482	NYSE	ATR	Mon, Mar 15, 1999	14.44	14.59	14.44	14.56
1481	NYSE	ATR	Fri, Mar 12, 1999	14.06	14.81	14.03	14.56
1480	NYSE	ATR	Thu, Mar 11, 1999	13.69	14.22	13.69	14.09
1479	NYSE	ATR	Wed, Mar 10, 1999	13.97	14.00	13.75	13.88
1478	NYSE	ATR	Tue, Mar 9, 1999	13.38	13.97	13.38	13.84
1477	NYSE	ATR	Mon, Mar 8, 1999	13.69	14.25	13.50	13.81
1476	NYSE	ATR	Fri, Mar 5, 1999	14.00	14.13	13.63	13.63
1475	NYSE	ATR	Thu, Mar 4, 1999	13.47	14.03	13.47	14.00
1474	NYSE	ATR	Wed, Mar 3, 1999	13.53	13.53	13.19	13.47
1473	NYSE	ATR	Tue, Mar 2, 1999	13.75	13.88	13.50	13.53
1472	NYSE	ATR	Mon, Mar 1, 1999	13.81	14.00	13.63	13.63
1471	NYSE	ATR	Fri, Feb 26, 1999	13.44	13.88	13.44	13.69
1470	NYSE	ATR	Thu, Feb 25, 1999	13.06	13.69	13.06	13.47
1469	NYSE	ATR	Wed, Feb 24, 1999	13.56	13.69	13.34	13.34
1468	NYSE	ATR	Tue, Feb 23, 1999	13.66	14.44	13.50	13.56
1467	NYSE	ATR	Mon, Feb 22, 1999	13.19	13.66	13.19	13.53
1466	NYSE	ATR	Fri, Feb 19, 1999	12.22	13.06	12.13	12.81
1465	NYSE	ATR	Thu, Feb 18, 1999	12.16	12.19	11.56	12.09
1464	NYSE	ATR	Wed, Feb 17, 1999	12.78	12.88	12.13	12.13
1463	NYSE	ATR	Tue, Feb 16, 1999	12.16	12.84	12.16	12.84
1462	NYSE	ATR	Fri, Feb 12, 1999	13.06	13.06	12.00	12.03
1461	NYSE	ATR	Thu, Feb 11, 1999	12.91	13.25	12.78	13.09
1460	NYSE	ATR	Wed, Feb 10, 1999	13.31	13.31	12.78	12.78
1459	NYSE	ATR	Tue, Feb 9, 1999	13.63	13.63	13.06	13.31
1458	NYSE	ATR	Mon, Feb 8, 1999	13.50	13.81	13.50	13.69
1457	NYSE	ATR	Fri, Feb 5, 1999	13.50	13.81	13.44	13.63
1456	NYSE	ATR	Thu, Feb 4, 1999	13.72	13.72	13.22	13.50
1455	NYSE	ATR	Wed, Feb 3, 1999	14.38	14.38	13.72	13.72
1454	NYSE	ATR	Tue, Feb 2, 1999	14.19	14.47	13.81	14.47
1453	NYSE	ATR	Mon, Feb 1, 1999	13.66	14.22	13.66	14.22
1452	NYSE	ATR	Fri, Jan 29, 1999	13.84	13.88	13.50	13.66
1451	NYSE	ATR	Thu, Jan 28, 1999	13.56	13.75	13.50	13.63
1450	NYSE	ATR	Wed, Jan 27, 1999	13.69	13.81	13.50	13.56
1449	NYSE	ATR	Tue, Jan 26, 1999	13.50	13.84	13.50	13.69
1448	NYSE	ATR	Mon, Jan 25, 1999	13.56	13.81	13.50	13.50
1447	NYSE	ATR	Fri, Jan 22, 1999	13.53	13.84	13.53	13.63
1446	NYSE	ATR	Thu, Jan 21, 1999	13.53	13.59	13.50	13.59
1445	NYSE	ATR	Wed, Jan 20, 1999	13.34	13.56	13.34	13.56
1444	NYSE	ATR	Tue, Jan 19, 1999	13.31	13.41	12.78	13.41
1443	NYSE	ATR	Fri, Jan 15, 1999	12.94	13.44	12.72	13.44
1442	NYSE	ATR	Thu, Jan 14, 1999	12.88	13.13	12.88	12.94
1441	NYSE	ATR	Wed, Jan 13, 1999	12.75	13.38	12.66	12.88
1440	NYSE	ATR	Tue, Jan 12, 1999	12.25	13.25	12.00	13.00
1439	NYSE	ATR	Mon, Jan 11, 1999	13.38	13.44	13.09	13.13
1438	NYSE	ATR	Fri, Jan 8, 1999	13.63	13.69	13.03	13.38
1437	NYSE	ATR	Thu, Jan 7, 1999	13.78	13.84	13.50	13.56
1436	NYSE	ATR	Wed, Jan 6, 1999	14.13	14.38	14.09	14.25
1435	NYSE	ATR	Tue, Jan 5, 1999	13.91	14.19	13.91	14.00
1434	NYSE	ATR	Mon, Jan 4, 1999	13.81	14.00	13.81	13.97
1433	NYSE	ATR	Thu, Dec 31, 1998	13.69	14.19	13.66	14.03
1432	NYSE	ATR	Wed, Dec 30, 1998	13.75	13.84	13.69	13.78
1431	NYSE	ATR	Tue, Dec 29, 1998	13.69	13.81	13.53	13.81
1430	NYSE	ATR	Mon, Dec 28, 1998	14.00	14.00	13.78	13.81
1429	NYSE	ATR	Thu, Dec 24, 1998	14.13	14.13	13.88	13.97
1428	NYSE	ATR	Wed, Dec 23, 1998	14.06	14.09	13.84	14.09
1427	NYSE	ATR	Tue, Dec 22, 1998	14.56	14.56	14.06	14.06
1426	NYSE	ATR	Mon, Dec 21, 1998	14.19	15.06	14.19	14.56
1425	NYSE	ATR	Fri, Dec 18, 1998	13.25	14.19	13.16	14.06
1424	NYSE	ATR	Thu, Dec 17, 1998	12.81	13.34	12.81	13.25
1423	NYSE	ATR	Wed, Dec 16, 1998	12.69	12.72	12.50	12.69
1422	NYSE	ATR	Tue, Dec 15, 1998	13.59	13.59	12.63	12.63
1421	NYSE	ATR	Mon, Dec 14, 1998	14.00	14.00	13.22	13.47
1420	NYSE	ATR	Fri, Dec 11, 1998	14.44	14.44	13.75	13.94
1419	NYSE	ATR	Thu, Dec 10, 1998	14.69	15.06	14.44	14.47
1418	NYSE	ATR	Wed, Dec 9, 1998	14.44	14.69	14.31	14.69
1417	NYSE	ATR	Tue, Dec 8, 1998	14.47	14.47	14.25	14.44
1416	NYSE	ATR	Mon, Dec 7, 1998	14.41	14.50	14.28	14.47
1415	NYSE	ATR	Fri, Dec 4, 1998	14.03	14.47	13.84	14.44
1414	NYSE	ATR	Thu, Dec 3, 1998	14.31	14.44	13.97	14.00
1413	NYSE	ATR	Wed, Dec 2, 1998	14.34	14.38	14.28	14.38
1412	NYSE	ATR	Tue, Dec 1, 1998	13.94	14.34	13.81	14.34
1411	NYSE	ATR	Mon, Nov 30, 1998	14.09	14.25	13.97	13.97
1410	NYSE	ATR	Fri, Nov 27, 1998	14.31	14.31	14.06	14.13
1409	NYSE	ATR	Wed, Nov 25, 1998	14.50	14.50	14.41	14.44
1408	NYSE	ATR	Tue, Nov 24, 1998	14.03	14.56	14.03	14.50
1407	NYSE	ATR	Mon, Nov 23, 1998	13.75	14.09	13.75	14.03
1406	NYSE	ATR	Fri, Nov 20, 1998	13.69	13.75	13.69	13.75
1405	NYSE	ATR	Thu, Nov 19, 1998	13.63	13.75	13.63	13.72
1404	NYSE	ATR	Wed, Nov 18, 1998	13.63	13.63	13.38	13.56
1403	NYSE	ATR	Tue, Nov 17, 1998	13.66	13.66	13.59	13.59
1402	NYSE	ATR	Mon, Nov 16, 1998	13.75	13.75	13.63	13.66
1401	NYSE	ATR	Fri, Nov 13, 1998	13.75	13.75	13.63	13.72
1400	NYSE	ATR	Thu, Nov 12, 1998	13.81	13.81	13.63	13.72
1399	NYSE	ATR	Wed, Nov 11, 1998	13.97	13.97	13.75	13.81
1398	NYSE	ATR	Tue, Nov 10, 1998	13.84	13.91	13.72	13.91
1397	NYSE	ATR	Mon, Nov 9, 1998	13.97	14.00	13.81	13.91
1396	NYSE	ATR	Fri, Nov 6, 1998	13.91	14.00	13.75	13.94
1395	NYSE	ATR	Thu, Nov 5, 1998	14.09	14.09	13.56	13.97
1394	NYSE	ATR	Wed, Nov 4, 1998	14.38	14.50	13.91	14.22
1393	NYSE	ATR	Tue, Nov 3, 1998	14.06	14.25	14.00	14.25
1392	NYSE	ATR	Mon, Nov 2, 1998	13.50	14.34	13.50	14.03
1391	NYSE	ATR	Fri, Oct 30, 1998	13.53	14.00	13.38	13.38
1390	NYSE	ATR	Thu, Oct 29, 1998	13.44	13.69	13.13	13.56
1389	NYSE	ATR	Wed, Oct 28, 1998	13.28	13.50	12.69	13.47
1388	NYSE	ATR	Tue, Oct 27, 1998	14.03	14.03	13.09	13.28
1387	NYSE	ATR	Mon, Oct 26, 1998	14.88	14.88	13.97	14.03
1386	NYSE	ATR	Fri, Oct 23, 1998	14.94	15.00	14.72	15.00
1385	NYSE	ATR	Thu, Oct 22, 1998	14.00	14.94	13.88	14.94
1384	NYSE	ATR	Wed, Oct 21, 1998	13.44	14.00	13.38	14.00
1383	NYSE	ATR	Tue, Oct 20, 1998	12.44	13.25	12.44	13.13
1382	NYSE	ATR	Mon, Oct 19, 1998	11.75	12.66	11.75	12.34
1381	NYSE	ATR	Fri, Oct 16, 1998	10.88	11.75	10.88	11.63
1380	NYSE	ATR	Thu, Oct 15, 1998	10.81	10.94	10.69	10.75
1379	NYSE	ATR	Wed, Oct 14, 1998	10.94	10.97	10.81	10.84
1378	NYSE	ATR	Tue, Oct 13, 1998	10.75	10.94	10.72	10.94
1377	NYSE	ATR	Mon, Oct 12, 1998	10.44	10.81	10.44	10.75
1376	NYSE	ATR	Fri, Oct 9, 1998	10.19	10.44	10.19	10.31
1375	NYSE	ATR	Thu, Oct 8, 1998	10.63	10.63	9.84	10.13
1374	NYSE	ATR	Wed, Oct 7, 1998	11.25	11.25	10.72	10.75
1373	NYSE	ATR	Tue, Oct 6, 1998	10.50	11.13	10.50	11.13
1372	NYSE	ATR	Mon, Oct 5, 1998	11.00	11.00	10.38	10.44
1371	NYSE	ATR	Fri, Oct 2, 1998	10.25	11.25	10.25	11.00
1370	NYSE	ATR	Thu, Oct 1, 1998	11.38	11.38	10.25	10.25
1369	NYSE	ATR	Wed, Sep 30, 1998	11.28	11.38	10.88	11.38
1368	NYSE	ATR	Tue, Sep 29, 1998	11.50	11.66	11.25	11.25
1367	NYSE	ATR	Mon, Sep 28, 1998	12.06	12.19	11.50	11.50
1366	NYSE	ATR	Fri, Sep 25, 1998	12.06	12.25	11.91	12.00
1365	NYSE	ATR	Thu, Sep 24, 1998	12.50	12.50	11.06	12.00
1364	NYSE	ATR	Wed, Sep 23, 1998	13.09	13.56	13.09	13.19
1363	NYSE	ATR	Tue, Sep 22, 1998	14.00	14.03	13.50	13.72
1362	NYSE	ATR	Mon, Sep 21, 1998	13.81	13.81	13.38	13.78
1361	NYSE	ATR	Fri, Sep 18, 1998	13.78	14.00	13.63	13.94
1360	NYSE	ATR	Thu, Sep 17, 1998	13.56	13.56	13.22	13.34
1359	NYSE	ATR	Wed, Sep 16, 1998	13.41	13.69	13.28	13.69
1358	NYSE	ATR	Tue, Sep 15, 1998	13.03	13.44	12.94	13.34
1357	NYSE	ATR	Mon, Sep 14, 1998	13.34	13.38	12.81	13.06
1356	NYSE	ATR	Fri, Sep 11, 1998	13.44	13.47	13.31	13.41
1355	NYSE	ATR	Thu, Sep 10, 1998	14.00	14.00	13.19	13.31
1354	NYSE	ATR	Wed, Sep 9, 1998	14.50	14.50	14.00	14.13
1353	NYSE	ATR	Tue, Sep 8, 1998	14.34	14.66	14.34	14.50
1352	NYSE	ATR	Fri, Sep 4, 1998	14.00	14.31	13.88	14.28
1351	NYSE	ATR	Thu, Sep 3, 1998	13.34	13.97	13.16	13.88
1350	NYSE	ATR	Wed, Sep 2, 1998	14.22	14.31	13.44	13.47
1349	NYSE	ATR	Tue, Sep 1, 1998	13.88	14.34	13.38	14.16
1348	NYSE	ATR	Mon, Aug 31, 1998	14.22	14.72	14.00	14.19
1347	NYSE	ATR	Fri, Aug 28, 1998	14.25	14.34	13.75	13.97
1346	NYSE	ATR	Thu, Aug 27, 1998	15.09	15.09	14.47	14.47
1345	NYSE	ATR	Wed, Aug 26, 1998	15.13	15.78	14.84	15.28
1344	NYSE	ATR	Tue, Aug 25, 1998	15.25	15.38	15.03	15.11
1343	NYSE	ATR	Mon, Aug 24, 1998	15.05	15.28	15.02	15.19
1342	NYSE	ATR	Fri, Aug 21, 1998	15.31	15.31	14.88	15.02
1341	NYSE	ATR	Thu, Aug 20, 1998	15.50	15.50	15.28	15.30
1340	NYSE	ATR	Wed, Aug 19, 1998	15.63	15.69	15.47	15.50
1339	NYSE	ATR	Tue, Aug 18, 1998	15.30	15.72	15.30	15.63
1338	NYSE	ATR	Mon, Aug 17, 1998	15.03	15.31	15.03	15.30
1337	NYSE	ATR	Fri, Aug 14, 1998	14.75	15.03	14.75	15.03
1336	NYSE	ATR	Thu, Aug 13, 1998	14.59	14.77	14.59	14.72
1335	NYSE	ATR	Wed, Aug 12, 1998	14.30	14.63	14.30	14.61
1334	NYSE	ATR	Tue, Aug 11, 1998	14.50	14.50	14.30	14.30
1333	NYSE	ATR	Mon, Aug 10, 1998	14.97	14.97	14.63	14.67
1332	NYSE	ATR	Fri, Aug 7, 1998	14.89	15.11	14.88	14.95
1331	NYSE	ATR	Thu, Aug 6, 1998	14.92	14.92	14.72	14.89
1330	NYSE	ATR	Wed, Aug 5, 1998	14.80	14.98	14.70	14.98
1329	NYSE	ATR	Tue, Aug 4, 1998	15.05	15.19	14.80	14.80
1328	NYSE	ATR	Mon, Aug 3, 1998	15.41	15.41	14.77	14.81
1327	NYSE	ATR	Fri, Jul 31, 1998	15.31	15.63	15.31	15.39
1326	NYSE	ATR	Thu, Jul 30, 1998	15.00	15.38	15.00	15.34
1325	NYSE	ATR	Wed, Jul 29, 1998	15.44	15.48	15.00	15.00
1324	NYSE	ATR	Tue, Jul 28, 1998	16.03	16.03	15.34	15.59
1323	NYSE	ATR	Mon, Jul 27, 1998	16.31	16.33	16.06	16.16
1322	NYSE	ATR	Fri, Jul 24, 1998	16.34	16.47	16.33	16.34
1321	NYSE	ATR	Thu, Jul 23, 1998	16.33	16.50	16.31	16.34
1320	NYSE	ATR	Wed, Jul 22, 1998	16.34	16.34	16.31	16.33
1319	NYSE	ATR	Tue, Jul 21, 1998	16.39	16.41	16.31	16.31
1318	NYSE	ATR	Mon, Jul 20, 1998	16.31	16.50	16.31	16.38
1317	NYSE	ATR	Fri, Jul 17, 1998	16.50	16.66	16.31	16.33
1316	NYSE	ATR	Thu, Jul 16, 1998	16.41	16.63	16.38	16.47
1315	NYSE	ATR	Wed, Jul 15, 1998	16.33	16.36	16.25	16.34
1314	NYSE	ATR	Tue, Jul 14, 1998	16.16	16.72	16.16	16.27
1313	NYSE	ATR	Mon, Jul 13, 1998	16.14	16.28	16.14	16.14
1312	NYSE	ATR	Fri, Jul 10, 1998	15.91	16.13	15.89	16.08
1311	NYSE	ATR	Thu, Jul 9, 1998	15.84	16.05	15.84	15.97
1310	NYSE	ATR	Wed, Jul 8, 1998	15.84	15.88	15.78	15.86
1309	NYSE	ATR	Tue, Jul 7, 1998	15.89	15.92	15.86	15.91
1308	NYSE	ATR	Mon, Jul 6, 1998	15.69	15.94	15.69	15.91
1307	NYSE	ATR	Thu, Jul 2, 1998	15.81	15.81	15.67	15.67
1306	NYSE	ATR	Wed, Jul 1, 1998	15.56	15.78	15.56	15.75
1305	NYSE	ATR	Tue, Jun 30, 1998	15.81	15.97	15.55	15.55
1304	NYSE	ATR	Mon, Jun 29, 1998	15.05	15.64	15.05	15.64
1303	NYSE	ATR	Fri, Jun 26, 1998	14.94	15.05	14.94	15.05
1302	NYSE	ATR	Thu, Jun 25, 1998	15.03	15.23	14.91	14.95
1301	NYSE	ATR	Wed, Jun 24, 1998	14.78	15.25	14.77	15.06
1300	NYSE	ATR	Tue, Jun 23, 1998	14.70	14.81	14.70	14.80
1299	NYSE	ATR	Mon, Jun 22, 1998	14.70	14.72	14.67	14.70
1298	NYSE	ATR	Fri, Jun 19, 1998	14.75	14.78	14.69	14.70
1297	NYSE	ATR	Thu, Jun 18, 1998	14.91	15.06	14.63	14.81
1296	NYSE	ATR	Wed, Jun 17, 1998	14.95	15.03	14.91	14.91
1295	NYSE	ATR	Tue, Jun 16, 1998	14.83	15.03	14.83	14.94
1294	NYSE	ATR	Mon, Jun 15, 1998	15.06	15.11	14.72	14.78
1293	NYSE	ATR	Fri, Jun 12, 1998	14.88	15.13	14.88	15.13
1292	NYSE	ATR	Thu, Jun 11, 1998	15.36	15.36	14.81	14.84
1291	NYSE	ATR	Wed, Jun 10, 1998	15.77	15.77	15.39	15.39
1290	NYSE	ATR	Tue, Jun 9, 1998	15.89	15.92	15.75	15.77
1289	NYSE	ATR	Mon, Jun 8, 1998	15.89	15.94	15.88	15.89
1288	NYSE	ATR	Fri, Jun 5, 1998	15.69	15.88	15.67	15.86
1287	NYSE	ATR	Thu, Jun 4, 1998	15.86	15.86	15.59	15.66
1286	NYSE	ATR	Wed, Jun 3, 1998	16.06	16.06	15.84	15.86
1285	NYSE	ATR	Tue, Jun 2, 1998	16.27	16.45	16.03	16.05
1284	NYSE	ATR	Mon, Jun 1, 1998	16.20	16.31	16.20	16.25
1283	NYSE	ATR	Fri, May 29, 1998	16.38	16.44	16.20	16.20
1282	NYSE	ATR	Thu, May 28, 1998	15.97	16.47	15.91	16.41
1281	NYSE	ATR	Wed, May 27, 1998	15.88	16.03	15.88	16.03
1280	NYSE	ATR	Tue, May 26, 1998	15.89	15.95	15.89	15.92
1279	NYSE	ATR	Fri, May 22, 1998	16.19	16.19	15.83	15.83
1278	NYSE	ATR	Thu, May 21, 1998	16.28	16.31	16.19	16.22
1277	NYSE	ATR	Wed, May 20, 1998	16.38	16.38	16.25	16.31
1276	NYSE	ATR	Tue, May 19, 1998	16.16	16.44	16.16	16.44
1275	NYSE	ATR	Mon, May 18, 1998	16.25	16.34	16.16	16.19
1274	NYSE	ATR	Fri, May 15, 1998	15.98	16.25	15.98	16.25
1273	NYSE	ATR	Thu, May 14, 1998	15.94	16.00	15.92	15.98
1272	NYSE	ATR	Wed, May 13, 1998	15.92	15.95	15.88	15.95
1271	NYSE	ATR	Tue, May 12, 1998	15.98	15.98	15.83	15.89
1270	NYSE	ATR	Mon, May 11, 1998	15.69	16.38	15.69	15.98
1269	NYSE	ATR	Fri, May 8, 1998	15.45	15.70	15.45	15.67
1268	NYSE	ATR	Thu, May 7, 1998	15.42	15.53	15.42	15.44
1267	NYSE	ATR	Wed, May 6, 1998	15.47	15.56	15.42	15.42
1266	NYSE	ATR	Tue, May 5, 1998	15.50	15.50	15.41	15.42
1265	NYSE	ATR	Mon, May 4, 1998	15.41	15.69	15.41	15.47
1264	NYSE	ATR	Fri, May 1, 1998	15.59	15.59	15.19	15.50
1263	NYSE	ATR	Thu, Apr 30, 1998	14.75	15.81	14.75	15.63
1262	NYSE	ATR	Wed, Apr 29, 1998	14.64	14.78	14.63	14.75
1261	NYSE	ATR	Tue, Apr 28, 1998	14.45	14.69	14.45	14.61
1260	NYSE	ATR	Mon, Apr 27, 1998	14.56	14.58	14.19	14.39
1259	NYSE	ATR	Fri, Apr 24, 1998	14.50	14.69	14.48	14.58
1258	NYSE	ATR	Thu, Apr 23, 1998	14.73	15.13	14.50	14.50
1257	NYSE	ATR	Wed, Apr 22, 1998	14.63	14.94	14.63	14.73
1256	NYSE	ATR	Tue, Apr 21, 1998	14.02	14.39	14.02	14.38
1255	NYSE	ATR	Mon, Apr 20, 1998	14.75	14.75	14.00	14.02
1254	NYSE	ATR	Fri, Apr 17, 1998	14.67	14.81	14.63	14.69
1253	NYSE	ATR	Thu, Apr 16, 1998	14.92	14.94	14.58	14.69
1252	NYSE	ATR	Wed, Apr 15, 1998	15.03	15.11	14.94	14.95
1251	NYSE	ATR	Tue, Apr 14, 1998	15.09	15.16	15.00	15.00
1250	NYSE	ATR	Mon, Apr 13, 1998	14.97	15.11	14.88	15.09
1249	NYSE	ATR	Thu, Apr 9, 1998	14.88	15.25	14.86	14.98
1248	NYSE	ATR	Wed, Apr 8, 1998	14.78	14.94	14.75	14.88
1247	NYSE	ATR	Tue, Apr 7, 1998	14.94	14.94	14.75	14.81
1246	NYSE	ATR	Mon, Apr 6, 1998	15.27	15.30	14.94	14.98
1245	NYSE	ATR	Fri, Apr 3, 1998	15.38	15.48	15.25	15.27
1244	NYSE	ATR	Thu, Apr 2, 1998	15.44	15.44	15.38	15.38
1243	NYSE	ATR	Wed, Apr 1, 1998	15.02	15.50	15.02	15.48
1242	NYSE	ATR	Tue, Mar 31, 1998	14.98	15.09	14.97	15.02
1241	NYSE	ATR	Mon, Mar 30, 1998	15.02	15.06	14.95	14.97
1240	NYSE	ATR	Fri, Mar 27, 1998	15.25	15.25	15.00	15.02
1239	NYSE	ATR	Thu, Mar 26, 1998	15.28	15.34	15.25	15.25
1238	NYSE	ATR	Wed, Mar 25, 1998	15.58	15.59	15.25	15.28
1237	NYSE	ATR	Tue, Mar 24, 1998	15.84	15.84	15.56	15.56
1236	NYSE	ATR	Mon, Mar 23, 1998	15.72	15.91	15.72	15.86
1235	NYSE	ATR	Fri, Mar 20, 1998	15.50	15.78	15.47	15.75
1234	NYSE	ATR	Thu, Mar 19, 1998	15.50	15.56	15.50	15.53
1233	NYSE	ATR	Wed, Mar 18, 1998	15.41	15.50	15.41	15.48
1232	NYSE	ATR	Tue, Mar 17, 1998	15.41	15.44	15.38	15.39
1231	NYSE	ATR	Mon, Mar 16, 1998	15.23	15.36	15.19	15.36
1230	NYSE	ATR	Fri, Mar 13, 1998	15.31	15.44	15.13	15.25
1229	NYSE	ATR	Thu, Mar 12, 1998	15.36	15.36	15.22	15.27
1228	NYSE	ATR	Wed, Mar 11, 1998	15.05	15.39	15.05	15.39
1227	NYSE	ATR	Tue, Mar 10, 1998	15.02	15.09	15.00	15.03
1226	NYSE	ATR	Mon, Mar 9, 1998	14.80	15.03	14.77	15.03
1225	NYSE	ATR	Fri, Mar 6, 1998	14.92	15.16	14.81	14.83
1224	NYSE	ATR	Thu, Mar 5, 1998	14.69	14.98	14.69	14.92
1223	NYSE	ATR	Wed, Mar 4, 1998	14.75	14.75	14.72	14.75
1222	NYSE	ATR	Tue, Mar 3, 1998	14.91	14.92	14.72	14.75
1221	NYSE	ATR	Mon, Mar 2, 1998	14.42	14.84	14.42	14.84
1220	NYSE	ATR	Fri, Feb 27, 1998	14.58	14.58	14.38	14.42
1219	NYSE	ATR	Thu, Feb 26, 1998	14.44	14.58	14.42	14.58
1218	NYSE	ATR	Wed, Feb 25, 1998	14.48	14.63	14.48	14.50
1217	NYSE	ATR	Tue, Feb 24, 1998	14.41	14.52	14.27	14.50
1216	NYSE	ATR	Mon, Feb 23, 1998	14.69	14.69	14.41	14.47
1215	NYSE	ATR	Fri, Feb 20, 1998	14.39	14.47	14.36	14.47
1214	NYSE	ATR	Thu, Feb 19, 1998	14.45	14.47	14.28	14.42
1213	NYSE	ATR	Wed, Feb 18, 1998	14.16	14.28	14.16	14.27
1212	NYSE	ATR	Tue, Feb 17, 1998	13.78	14.19	13.78	14.19
1211	NYSE	ATR	Fri, Feb 13, 1998	13.66	13.78	13.63	13.73
1210	NYSE	ATR	Thu, Feb 12, 1998	13.91	13.91	13.52	13.67
1209	NYSE	ATR	Wed, Feb 11, 1998	13.92	14.08	13.89	13.94
1208	NYSE	ATR	Tue, Feb 10, 1998	13.44	13.91	13.44	13.88
1207	NYSE	ATR	Mon, Feb 9, 1998	13.64	13.67	13.34	13.42
1206	NYSE	ATR	Fri, Feb 6, 1998	13.80	13.94	13.64	13.70
1205	NYSE	ATR	Thu, Feb 5, 1998	13.36	13.84	13.36	13.73
1204	NYSE	ATR	Wed, Feb 4, 1998	13.27	13.31	13.23	13.30
1203	NYSE	ATR	Tue, Feb 3, 1998	13.28	13.31	13.19	13.23
1202	NYSE	ATR	Mon, Feb 2, 1998	12.78	13.41	12.75	13.23
1201	NYSE	ATR	Fri, Jan 30, 1998	12.80	13.19	12.75	12.75
1200	NYSE	ATR	Thu, Jan 29, 1998	12.44	12.58	12.41	12.58
1199	NYSE	ATR	Wed, Jan 28, 1998	12.44	12.48	12.31	12.42
1198	NYSE	ATR	Tue, Jan 27, 1998	12.34	12.52	12.34	12.42
1197	NYSE	ATR	Mon, Jan 26, 1998	12.50	12.50	12.39	12.41
1196	NYSE	ATR	Fri, Jan 23, 1998	12.45	12.47	12.34	12.47
1195	NYSE	ATR	Thu, Jan 22, 1998	12.56	12.56	12.36	12.45
1194	NYSE	ATR	Wed, Jan 21, 1998	12.27	12.56	11.98	12.53
1193	NYSE	ATR	Tue, Jan 20, 1998	12.31	12.31	12.25	12.27
1192	NYSE	ATR	Fri, Jan 16, 1998	12.38	12.47	12.30	12.30
1191	NYSE	ATR	Thu, Jan 15, 1998	12.25	12.34	12.22	12.33
1190	NYSE	ATR	Wed, Jan 14, 1998	12.25	12.27	12.19	12.19
1189	NYSE	ATR	Tue, Jan 13, 1998	12.25	12.27	12.19	12.25
1188	NYSE	ATR	Mon, Jan 12, 1998	12.23	12.33	12.17	12.23
1187	NYSE	ATR	Fri, Jan 9, 1998	12.75	12.84	12.28	12.30
1186	NYSE	ATR	Thu, Jan 8, 1998	12.88	12.88	12.66	12.78
1185	NYSE	ATR	Wed, Jan 7, 1998	13.25	13.25	12.88	12.88
1184	NYSE	ATR	Tue, Jan 6, 1998	13.58	13.64	13.25	13.25
1183	NYSE	ATR	Mon, Jan 5, 1998	13.75	13.75	13.50	13.58
1182	NYSE	ATR	Fri, Jan 2, 1998	13.89	13.89	13.44	13.78
1181	NYSE	ATR	Wed, Dec 31, 1997	13.44	13.89	13.44	13.88
1180	NYSE	ATR	Tue, Dec 30, 1997	13.42	13.48	13.39	13.42
1179	NYSE	ATR	Mon, Dec 29, 1997	13.20	13.47	13.11	13.41
1178	NYSE	ATR	Fri, Dec 26, 1997	13.23	13.23	13.11	13.20
1177	NYSE	ATR	Wed, Dec 24, 1997	13.28	13.28	13.16	13.23
1176	NYSE	ATR	Tue, Dec 23, 1997	13.38	13.38	13.23	13.28
1175	NYSE	ATR	Mon, Dec 22, 1997	13.45	13.50	13.36	13.39
1174	NYSE	ATR	Fri, Dec 19, 1997	13.63	13.63	13.38	13.45
1173	NYSE	ATR	Thu, Dec 18, 1997	13.98	13.98	13.56	13.63
1172	NYSE	ATR	Wed, Dec 17, 1997	14.09	14.09	13.94	13.98
1171	NYSE	ATR	Tue, Dec 16, 1997	13.91	14.13	13.91	14.09
1170	NYSE	ATR	Mon, Dec 15, 1997	14.03	14.06	13.97	14.00
1169	NYSE	ATR	Fri, Dec 12, 1997	14.03	14.17	13.94	14.09
1168	NYSE	ATR	Thu, Dec 11, 1997	14.08	14.08	13.84	13.97
1167	NYSE	ATR	Wed, Dec 10, 1997	14.30	14.30	13.84	14.06
1166	NYSE	ATR	Tue, Dec 9, 1997	14.50	14.50	14.28	14.30
1165	NYSE	ATR	Mon, Dec 8, 1997	14.69	14.69	14.48	14.50
1164	NYSE	ATR	Fri, Dec 5, 1997	14.63	14.78	14.63	14.69
1163	NYSE	ATR	Thu, Dec 4, 1997	14.63	14.66	14.63	14.64
1162	NYSE	ATR	Wed, Dec 3, 1997	14.31	14.63	14.31	14.63
1161	NYSE	ATR	Tue, Dec 2, 1997	14.56	14.61	14.28	14.31
1160	NYSE	ATR	Mon, Dec 1, 1997	14.25	14.59	14.25	14.56
1159	NYSE	ATR	Fri, Nov 28, 1997	14.22	14.25	14.22	14.25
1158	NYSE	ATR	Wed, Nov 26, 1997	14.14	14.22	14.13	14.22
1157	NYSE	ATR	Tue, Nov 25, 1997	14.11	14.17	14.11	14.14
1156	NYSE	ATR	Mon, Nov 24, 1997	14.14	14.16	14.08	14.11
1155	NYSE	ATR	Fri, Nov 21, 1997	14.16	14.16	14.09	14.11
1154	NYSE	ATR	Thu, Nov 20, 1997	14.19	14.39	14.14	14.14
1153	NYSE	ATR	Wed, Nov 19, 1997	13.67	14.28	13.67	14.20
1152	NYSE	ATR	Tue, Nov 18, 1997	13.89	13.89	13.64	13.64
1151	NYSE	ATR	Mon, Nov 17, 1997	13.25	14.03	13.25	13.95
1150	NYSE	ATR	Fri, Nov 14, 1997	12.70	13.20	12.70	13.16
1149	NYSE	ATR	Thu, Nov 13, 1997	12.75	12.75	12.61	12.69
1148	NYSE	ATR	Wed, Nov 12, 1997	13.06	13.06	12.78	12.81
1147	NYSE	ATR	Tue, Nov 11, 1997	13.13	13.25	13.03	13.13
1146	NYSE	ATR	Mon, Nov 10, 1997	13.44	13.56	13.19	13.19
1145	NYSE	ATR	Fri, Nov 7, 1997	13.72	13.72	13.45	13.47
1144	NYSE	ATR	Thu, Nov 6, 1997	14.00	14.05	13.75	13.75
1143	NYSE	ATR	Wed, Nov 5, 1997	13.94	14.00	13.91	14.00
1142	NYSE	ATR	Tue, Nov 4, 1997	14.03	14.06	13.94	14.00
1141	NYSE	ATR	Mon, Nov 3, 1997	13.70	14.06	13.70	14.06
1140	NYSE	ATR	Fri, Oct 31, 1997	13.59	13.75	13.58	13.73
1139	NYSE	ATR	Thu, Oct 30, 1997	13.75	13.75	13.61	13.63
1138	NYSE	ATR	Wed, Oct 29, 1997	13.78	14.22	13.78	13.94
1137	NYSE	ATR	Tue, Oct 28, 1997	13.58	13.70	13.39	13.70
1136	NYSE	ATR	Mon, Oct 27, 1997	14.17	14.17	13.45	13.64
1135	NYSE	ATR	Fri, Oct 24, 1997	13.84	14.23	13.83	14.23
1134	NYSE	ATR	Thu, Oct 23, 1997	14.05	14.05	13.78	13.80
1133	NYSE	ATR	Wed, Oct 22, 1997	13.94	14.22	13.94	14.22
1132	NYSE	ATR	Tue, Oct 21, 1997	13.81	14.13	13.75	13.94
1131	NYSE	ATR	Mon, Oct 20, 1997	13.38	13.78	13.38	13.75
1130	NYSE	ATR	Fri, Oct 17, 1997	13.78	13.78	13.50	13.53
1129	NYSE	ATR	Thu, Oct 16, 1997	14.13	14.44	13.92	13.92
1128	NYSE	ATR	Wed, Oct 15, 1997	14.16	14.23	14.02	14.06
1127	NYSE	ATR	Tue, Oct 14, 1997	14.30	14.30	14.17	14.23
1126	NYSE	ATR	Mon, Oct 13, 1997	14.25	14.50	14.25	14.31
1125	NYSE	ATR	Fri, Oct 10, 1997	14.19	14.23	14.06	14.19
1124	NYSE	ATR	Thu, Oct 9, 1997	14.19	14.22	14.13	14.22
1123	NYSE	ATR	Wed, Oct 8, 1997	14.19	14.25	14.14	14.25
1122	NYSE	ATR	Tue, Oct 7, 1997	14.25	14.28	14.20	14.22
1121	NYSE	ATR	Mon, Oct 6, 1997	14.03	14.19	13.97	14.19
1120	NYSE	ATR	Fri, Oct 3, 1997	14.16	14.25	14.00	14.00
1119	NYSE	ATR	Thu, Oct 2, 1997	14.13	14.13	14.00	14.13
1118	NYSE	ATR	Wed, Oct 1, 1997	13.98	14.09	13.91	14.09
1117	NYSE	ATR	Tue, Sep 30, 1997	14.06	14.14	13.91	13.98
1116	NYSE	ATR	Mon, Sep 29, 1997	14.05	14.06	13.83	13.91
1115	NYSE	ATR	Fri, Sep 26, 1997	14.28	14.28	13.94	13.98
1114	NYSE	ATR	Thu, Sep 25, 1997	14.22	14.28	14.11	14.25
1113	NYSE	ATR	Wed, Sep 24, 1997	14.13	14.28	14.13	14.25
1112	NYSE	ATR	Tue, Sep 23, 1997	13.91	14.16	13.81	14.16
1111	NYSE	ATR	Mon, Sep 22, 1997	14.06	14.06	13.88	13.91
1110	NYSE	ATR	Fri, Sep 19, 1997	13.91	14.13	13.89	14.13
1109	NYSE	ATR	Thu, Sep 18, 1997	13.92	13.98	13.81	13.97
1108	NYSE	ATR	Wed, Sep 17, 1997	14.20	14.25	14.08	14.16
1107	NYSE	ATR	Tue, Sep 16, 1997	13.98	14.23	13.98	14.22
1106	NYSE	ATR	Mon, Sep 15, 1997	13.97	14.00	13.92	14.00
1105	NYSE	ATR	Fri, Sep 12, 1997	13.97	14.02	13.94	14.00
1104	NYSE	ATR	Thu, Sep 11, 1997	13.94	14.00	13.80	14.00
1103	NYSE	ATR	Wed, Sep 10, 1997	13.97	14.02	13.94	13.97
1102	NYSE	ATR	Tue, Sep 9, 1997	13.69	13.92	13.53	13.92
1101	NYSE	ATR	Mon, Sep 8, 1997	13.95	13.95	13.59	13.72
1100	NYSE	ATR	Fri, Sep 5, 1997	13.97	14.03	13.94	13.95
1099	NYSE	ATR	Thu, Sep 4, 1997	14.25	14.27	14.06	14.08
1098	NYSE	ATR	Wed, Sep 3, 1997	14.58	14.58	14.31	14.34
1097	NYSE	ATR	Tue, Sep 2, 1997	14.06	14.78	14.06	14.61
1096	NYSE	ATR	Fri, Aug 29, 1997	13.89	14.06	13.83	14.06
1095	NYSE	ATR	Thu, Aug 28, 1997	13.88	13.89	13.81	13.89
1094	NYSE	ATR	Wed, Aug 27, 1997	13.50	13.88	13.42	13.88
1093	NYSE	ATR	Tue, Aug 26, 1997	13.42	13.50	13.42	13.47
1092	NYSE	ATR	Mon, Aug 25, 1997	13.41	13.48	13.41	13.41
1091	NYSE	ATR	Fri, Aug 22, 1997	13.28	13.41	13.25	13.41
1090	NYSE	ATR	Thu, Aug 21, 1997	13.31	13.31	13.25	13.31
1089	NYSE	ATR	Wed, Aug 20, 1997	13.44	13.44	13.23	13.31
1088	NYSE	ATR	Tue, Aug 19, 1997	13.31	13.50	13.31	13.50
1087	NYSE	ATR	Mon, Aug 18, 1997	13.58	13.61	13.13	13.25
1086	NYSE	ATR	Fri, Aug 15, 1997	13.64	13.94	13.63	13.63
1085	NYSE	ATR	Thu, Aug 14, 1997	13.63	13.64	13.61	13.64
1084	NYSE	ATR	Wed, Aug 13, 1997	13.67	13.67	13.59	13.64
1083	NYSE	ATR	Tue, Aug 12, 1997	13.73	13.78	13.63	13.69
1082	NYSE	ATR	Mon, Aug 11, 1997	13.59	13.73	13.56	13.73
1081	NYSE	ATR	Fri, Aug 8, 1997	13.88	13.88	13.56	13.56
1080	NYSE	ATR	Thu, Aug 7, 1997	13.58	13.91	13.58	13.91
1079	NYSE	ATR	Wed, Aug 6, 1997	13.42	13.63	13.42	13.59
1078	NYSE	ATR	Tue, Aug 5, 1997	13.25	13.44	13.23	13.44
1077	NYSE	ATR	Mon, Aug 4, 1997	12.94	13.23	12.94	13.17
1076	NYSE	ATR	Fri, Aug 1, 1997	12.67	12.94	12.66	12.94
1075	NYSE	ATR	Thu, Jul 31, 1997	12.66	13.02	12.66	12.72
1074	NYSE	ATR	Wed, Jul 30, 1997	12.39	12.63	12.38	12.63
1073	NYSE	ATR	Tue, Jul 29, 1997	12.25	12.39	12.25	12.39
1072	NYSE	ATR	Mon, Jul 28, 1997	12.06	12.25	12.00	12.19
1071	NYSE	ATR	Fri, Jul 25, 1997	12.00	12.08	11.98	12.00
1070	NYSE	ATR	Thu, Jul 24, 1997	11.38	12.00	11.28	11.94
1069	NYSE	ATR	Wed, Jul 23, 1997	11.38	11.38	11.34	11.38
1068	NYSE	ATR	Tue, Jul 22, 1997	11.25	11.34	11.25	11.31
1067	NYSE	ATR	Mon, Jul 21, 1997	11.41	11.42	11.25	11.25
1066	NYSE	ATR	Fri, Jul 18, 1997	11.50	11.50	11.22	11.44
1065	NYSE	ATR	Thu, Jul 17, 1997	11.70	11.70	11.56	11.56
1064	NYSE	ATR	Wed, Jul 16, 1997	11.56	11.72	11.56	11.72
1063	NYSE	ATR	Tue, Jul 15, 1997	11.50	11.56	11.50	11.56
1062	NYSE	ATR	Mon, Jul 14, 1997	11.45	11.56	11.45	11.52
1061	NYSE	ATR	Fri, Jul 11, 1997	11.34	11.48	11.34	11.45
1060	NYSE	ATR	Thu, Jul 10, 1997	11.19	11.34	11.19	11.34
1059	NYSE	ATR	Wed, Jul 9, 1997	11.13	11.38	11.13	11.19
1058	NYSE	ATR	Tue, Jul 8, 1997	11.22	11.22	11.13	11.13
1057	NYSE	ATR	Mon, Jul 7, 1997	11.36	11.38	11.22	11.22
1056	NYSE	ATR	Thu, Jul 3, 1997	11.28	11.36	11.28	11.36
1055	NYSE	ATR	Wed, Jul 2, 1997	11.34	11.34	11.22	11.28
1054	NYSE	ATR	Tue, Jul 1, 1997	11.25	11.41	11.22	11.41
1053	NYSE	ATR	Mon, Jun 30, 1997	11.08	11.47	11.08	11.31
1052	NYSE	ATR	Fri, Jun 27, 1997	10.88	11.09	10.88	11.09
1051	NYSE	ATR	Thu, Jun 26, 1997	10.94	10.94	10.72	10.72
1050	NYSE	ATR	Wed, Jun 25, 1997	10.92	10.98	10.88	10.98
1049	NYSE	ATR	Tue, Jun 24, 1997	10.88	10.94	10.88	10.88
1048	NYSE	ATR	Mon, Jun 23, 1997	10.97	10.97	10.88	10.88
1047	NYSE	ATR	Fri, Jun 20, 1997	10.91	11.00	10.88	10.94
1046	NYSE	ATR	Thu, Jun 19, 1997	11.00	11.00	10.94	10.97
1045	NYSE	ATR	Wed, Jun 18, 1997	11.00	11.03	10.94	11.00
1044	NYSE	ATR	Tue, Jun 17, 1997	10.88	11.03	10.84	10.94
1043	NYSE	ATR	Mon, Jun 16, 1997	11.00	11.00	10.84	10.84
1042	NYSE	ATR	Fri, Jun 13, 1997	10.97	11.03	10.97	11.00
1041	NYSE	ATR	Thu, Jun 12, 1997	10.69	10.94	10.69	10.94
1040	NYSE	ATR	Wed, Jun 11, 1997	11.00	11.06	10.75	10.75
1039	NYSE	ATR	Tue, Jun 10, 1997	11.06	11.06	10.94	11.00
1038	NYSE	ATR	Mon, Jun 9, 1997	11.31	11.44	11.22	11.22
1037	NYSE	ATR	Fri, Jun 6, 1997	11.13	11.41	11.13	11.38
1036	NYSE	ATR	Thu, Jun 5, 1997	11.31	11.31	11.13	11.16
1035	NYSE	ATR	Wed, Jun 4, 1997	11.25	11.31	11.19	11.31
1034	NYSE	ATR	Tue, Jun 3, 1997	11.28	11.28	11.22	11.25
1033	NYSE	ATR	Mon, Jun 2, 1997	11.13	11.28	11.13	11.25
1032	NYSE	ATR	Fri, May 30, 1997	11.06	11.09	10.94	11.09
1031	NYSE	ATR	Thu, May 29, 1997	10.97	11.06	10.97	11.06
1030	NYSE	ATR	Wed, May 28, 1997	11.00	11.03	11.00	11.00
1029	NYSE	ATR	Tue, May 27, 1997	10.84	11.09	10.84	11.06
1028	NYSE	ATR	Fri, May 23, 1997	10.75	10.84	10.75	10.84
1027	NYSE	ATR	Thu, May 22, 1997	10.50	10.75	10.50	10.75
1026	NYSE	ATR	Wed, May 21, 1997	10.50	10.56	10.47	10.56
1025	NYSE	ATR	Tue, May 20, 1997	10.44	10.56	10.41	10.53
1024	NYSE	ATR	Mon, May 19, 1997	10.25	10.44	10.25	10.44
1023	NYSE	ATR	Fri, May 16, 1997	10.31	10.31	10.25	10.25
1022	NYSE	ATR	Thu, May 15, 1997	10.22	10.31	10.19	10.31
1021	NYSE	ATR	Wed, May 14, 1997	10.25	10.25	10.19	10.19
1020	NYSE	ATR	Tue, May 13, 1997	10.50	10.53	10.25	10.28
1019	NYSE	ATR	Mon, May 12, 1997	10.25	10.53	10.19	10.53
1018	NYSE	ATR	Fri, May 9, 1997	10.28	10.31	10.25	10.25
1017	NYSE	ATR	Thu, May 8, 1997	10.16	10.41	10.16	10.25
1016	NYSE	ATR	Wed, May 7, 1997	10.22	10.22	10.16	10.19
1015	NYSE	ATR	Tue, May 6, 1997	10.03	10.28	10.03	10.19
1014	NYSE	ATR	Mon, May 5, 1997	10.06	10.16	9.94	10.09
1013	NYSE	ATR	Fri, May 2, 1997	9.91	10.19	9.91	10.06
1012	NYSE	ATR	Thu, May 1, 1997	10.00	10.03	9.81	9.94
1011	NYSE	ATR	Wed, Apr 30, 1997	9.97	10.13	9.97	10.00
1010	NYSE	ATR	Tue, Apr 29, 1997	9.88	9.97	9.88	9.97
1009	NYSE	ATR	Mon, Apr 28, 1997	9.97	9.97	9.81	9.84
1008	NYSE	ATR	Fri, Apr 25, 1997	10.00	10.09	9.81	9.91
1007	NYSE	ATR	Thu, Apr 24, 1997	9.66	10.06	9.66	9.94
1006	NYSE	ATR	Wed, Apr 23, 1997	9.56	9.66	9.41	9.66
1005	NYSE	ATR	Tue, Apr 22, 1997	9.50	9.66	9.50	9.59
1004	NYSE	ATR	Mon, Apr 21, 1997	9.38	9.59	9.38	9.50
1003	NYSE	ATR	Fri, Apr 18, 1997	9.06	9.41	9.06	9.38
1002	NYSE	ATR	Thu, Apr 17, 1997	9.06	9.16	9.03	9.13
1001	NYSE	ATR	Wed, Apr 16, 1997	9.03	9.03	8.78	9.03
1000	NYSE	ATR	Tue, Apr 15, 1997	9.22	9.25	9.00	9.03
999	NYSE	ATR	Mon, Apr 14, 1997	9.41	9.41	9.22	9.25
998	NYSE	ATR	Fri, Apr 11, 1997	9.41	9.41	9.34	9.38
997	NYSE	ATR	Thu, Apr 10, 1997	9.47	9.47	9.34	9.41
996	NYSE	ATR	Wed, Apr 9, 1997	9.50	9.56	9.44	9.47
995	NYSE	ATR	Tue, Apr 8, 1997	9.56	9.56	9.53	9.53
994	NYSE	ATR	Mon, Apr 7, 1997	9.53	9.56	9.53	9.53
993	NYSE	ATR	Fri, Apr 4, 1997	9.44	9.56	9.44	9.50
992	NYSE	ATR	Thu, Apr 3, 1997	9.47	9.50	9.31	9.47
991	NYSE	ATR	Wed, Apr 2, 1997	9.53	9.56	9.47	9.50
990	NYSE	ATR	Tue, Apr 1, 1997	9.59	9.63	9.53	9.56
989	NYSE	ATR	Mon, Mar 31, 1997	9.66	9.66	9.56	9.56
988	NYSE	ATR	Thu, Mar 27, 1997	9.81	9.81	9.66	9.66
987	NYSE	ATR	Wed, Mar 26, 1997	9.75	9.81	9.75	9.81
986	NYSE	ATR	Tue, Mar 25, 1997	9.78	9.81	9.72	9.78
985	NYSE	ATR	Mon, Mar 24, 1997	9.97	9.97	9.66	9.72
984	NYSE	ATR	Fri, Mar 21, 1997	9.97	10.03	9.97	10.00
983	NYSE	ATR	Thu, Mar 20, 1997	9.88	9.97	9.66	9.97
982	NYSE	ATR	Wed, Mar 19, 1997	9.56	9.88	9.53	9.88
981	NYSE	ATR	Tue, Mar 18, 1997	9.63	9.69	9.59	9.59
980	NYSE	ATR	Mon, Mar 17, 1997	9.59	9.66	9.38	9.63
979	NYSE	ATR	Fri, Mar 14, 1997	9.66	9.69	9.47	9.56
978	NYSE	ATR	Thu, Mar 13, 1997	9.81	9.81	9.66	9.66
977	NYSE	ATR	Wed, Mar 12, 1997	9.97	10.00	9.78	9.81
976	NYSE	ATR	Tue, Mar 11, 1997	10.00	10.03	9.94	10.03
975	NYSE	ATR	Mon, Mar 10, 1997	10.00	10.03	9.97	10.00
974	NYSE	ATR	Fri, Mar 7, 1997	10.03	10.03	10.00	10.00
973	NYSE	ATR	Thu, Mar 6, 1997	10.09	10.13	9.97	10.03
972	NYSE	ATR	Wed, Mar 5, 1997	10.06	10.16	10.06	10.13
971	NYSE	ATR	Tue, Mar 4, 1997	9.97	10.09	9.97	10.06
970	NYSE	ATR	Mon, Mar 3, 1997	9.91	10.00	9.91	9.97
969	NYSE	ATR	Fri, Feb 28, 1997	9.81	9.94	9.81	9.94
968	NYSE	ATR	Thu, Feb 27, 1997	9.66	9.81	9.66	9.81
967	NYSE	ATR	Wed, Feb 26, 1997	9.66	9.69	9.53	9.69
966	NYSE	ATR	Tue, Feb 25, 1997	9.56	9.66	9.56	9.66
965	NYSE	ATR	Mon, Feb 24, 1997	9.56	9.72	9.53	9.63
964	NYSE	ATR	Fri, Feb 21, 1997	9.25	9.72	9.25	9.59
963	NYSE	ATR	Thu, Feb 20, 1997	8.78	9.28	8.78	9.19
962	NYSE	ATR	Wed, Feb 19, 1997	8.75	8.81	8.75	8.78
961	NYSE	ATR	Tue, Feb 18, 1997	8.84	8.88	8.72	8.75
960	NYSE	ATR	Fri, Feb 14, 1997	8.94	9.06	8.88	8.94
959	NYSE	ATR	Thu, Feb 13, 1997	9.06	9.13	9.00	9.00
958	NYSE	ATR	Wed, Feb 12, 1997	8.84	9.16	8.81	9.03
957	NYSE	ATR	Tue, Feb 11, 1997	8.84	8.84	8.78	8.81
956	NYSE	ATR	Mon, Feb 10, 1997	8.75	8.84	8.75	8.84
955	NYSE	ATR	Fri, Feb 7, 1997	8.81	8.84	8.75	8.78
954	NYSE	ATR	Thu, Feb 6, 1997	8.78	8.84	8.78	8.78
953	NYSE	ATR	Wed, Feb 5, 1997	8.81	8.88	8.72	8.78
952	NYSE	ATR	Tue, Feb 4, 1997	8.78	8.97	8.72	8.78
951	NYSE	ATR	Mon, Feb 3, 1997	8.75	8.97	8.69	8.78
950	NYSE	ATR	Fri, Jan 31, 1997	8.28	8.38	8.22	8.38
949	NYSE	ATR	Thu, Jan 30, 1997	8.19	8.34	8.19	8.31
948	NYSE	ATR	Wed, Jan 29, 1997	8.22	8.31	8.19	8.22
947	NYSE	ATR	Tue, Jan 28, 1997	8.44	8.47	8.25	8.25
946	NYSE	ATR	Mon, Jan 27, 1997	8.47	8.47	8.44	8.44
945	NYSE	ATR	Fri, Jan 24, 1997	8.47	8.50	8.44	8.50
944	NYSE	ATR	Thu, Jan 23, 1997	8.41	8.53	8.41	8.47
943	NYSE	ATR	Wed, Jan 22, 1997	8.53	8.53	8.41	8.41
942	NYSE	ATR	Tue, Jan 21, 1997	8.63	8.66	8.41	8.41
941	NYSE	ATR	Mon, Jan 20, 1997	8.69	8.72	8.59	8.59
940	NYSE	ATR	Fri, Jan 17, 1997	8.63	8.78	8.63	8.75
939	NYSE	ATR	Thu, Jan 16, 1997	8.75	8.75	8.69	8.69
938	NYSE	ATR	Wed, Jan 15, 1997	8.75	8.75	8.63	8.72
937	NYSE	ATR	Tue, Jan 14, 1997	8.88	8.88	8.72	8.72
936	NYSE	ATR	Mon, Jan 13, 1997	8.88	8.91	8.84	8.88
935	NYSE	ATR	Fri, Jan 10, 1997	8.94	9.00	8.84	8.91
934	NYSE	ATR	Thu, Jan 9, 1997	8.97	8.97	8.94	8.97
933	NYSE	ATR	Wed, Jan 8, 1997	8.91	8.94	8.88	8.91
932	NYSE	ATR	Tue, Jan 7, 1997	8.94	8.97	8.88	8.94
931	NYSE	ATR	Mon, Jan 6, 1997	8.75	8.97	8.75	8.97
930	NYSE	ATR	Fri, Jan 3, 1997	8.75	8.81	8.69	8.69
929	NYSE	ATR	Thu, Jan 2, 1997	8.78	8.78	8.72	8.75
928	NYSE	ATR	Tue, Dec 31, 1996	8.59	8.84	8.59	8.81
927	NYSE	ATR	Mon, Dec 30, 1996	8.41	8.56	8.41	8.56
926	NYSE	ATR	Fri, Dec 27, 1996	8.44	8.50	8.44	8.50
925	NYSE	ATR	Thu, Dec 26, 1996	8.38	8.50	8.38	8.50
924	NYSE	ATR	Tue, Dec 24, 1996	8.41	8.41	8.38	8.38
923	NYSE	ATR	Mon, Dec 23, 1996	8.28	8.41	8.25	8.38
922	NYSE	ATR	Fri, Dec 20, 1996	8.31	8.31	8.25	8.28
921	NYSE	ATR	Thu, Dec 19, 1996	8.28	8.31	8.25	8.25
920	NYSE	ATR	Wed, Dec 18, 1996	8.25	8.25	8.19	8.25
919	NYSE	ATR	Tue, Dec 17, 1996	8.25	8.31	8.25	8.25
918	NYSE	ATR	Mon, Dec 16, 1996	8.25	8.34	8.22	8.22
917	NYSE	ATR	Fri, Dec 13, 1996	8.56	8.56	8.22	8.25
916	NYSE	ATR	Thu, Dec 12, 1996	8.59	8.63	8.53	8.59
915	NYSE	ATR	Wed, Dec 11, 1996	8.38	8.63	8.31	8.63
914	NYSE	ATR	Tue, Dec 10, 1996	8.63	8.63	8.50	8.50
913	NYSE	ATR	Mon, Dec 9, 1996	8.66	8.75	8.63	8.63
912	NYSE	ATR	Fri, Dec 6, 1996	8.69	8.69	8.56	8.66
911	NYSE	ATR	Thu, Dec 5, 1996	8.69	8.72	8.66	8.66
910	NYSE	ATR	Wed, Dec 4, 1996	8.69	8.72	8.66	8.66
909	NYSE	ATR	Tue, Dec 3, 1996	8.91	8.91	8.59	8.72
908	NYSE	ATR	Mon, Dec 2, 1996	8.66	8.91	8.63	8.84
907	NYSE	ATR	Fri, Nov 29, 1996	8.81	8.81	8.63	8.63
906	NYSE	ATR	Wed, Nov 27, 1996	8.84	8.84	8.66	8.81
905	NYSE	ATR	Tue, Nov 26, 1996	8.78	8.88	8.78	8.88
904	NYSE	ATR	Mon, Nov 25, 1996	8.56	8.78	8.56	8.75
903	NYSE	ATR	Fri, Nov 22, 1996	8.94	8.94	8.63	8.63
902	NYSE	ATR	Thu, Nov 21, 1996	8.94	9.03	8.84	8.88
901	NYSE	ATR	Wed, Nov 20, 1996	8.84	8.94	8.84	8.91
900	NYSE	ATR	Tue, Nov 19, 1996	8.69	8.84	8.69	8.84
899	NYSE	ATR	Mon, Nov 18, 1996	8.69	8.78	8.66	8.69
898	NYSE	ATR	Fri, Nov 15, 1996	8.75	8.81	8.72	8.72
897	NYSE	ATR	Thu, Nov 14, 1996	8.72	8.72	8.63	8.69
896	NYSE	ATR	Wed, Nov 13, 1996	8.69	8.72	8.66	8.69
895	NYSE	ATR	Tue, Nov 12, 1996	8.56	8.75	8.56	8.72
894	NYSE	ATR	Mon, Nov 11, 1996	8.53	8.56	8.53	8.56
893	NYSE	ATR	Fri, Nov 8, 1996	8.63	8.63	8.53	8.56
892	NYSE	ATR	Thu, Nov 7, 1996	8.63	8.69	8.59	8.63
891	NYSE	ATR	Wed, Nov 6, 1996	8.47	8.63	8.47	8.63
890	NYSE	ATR	Tue, Nov 5, 1996	8.31	8.38	8.28	8.38
889	NYSE	ATR	Mon, Nov 4, 1996	8.16	8.28	8.16	8.25
888	NYSE	ATR	Fri, Nov 1, 1996	8.00	8.19	8.00	8.16
887	NYSE	ATR	Thu, Oct 31, 1996	7.97	8.06	7.97	8.06
886	NYSE	ATR	Wed, Oct 30, 1996	7.97	8.00	7.97	8.00
885	NYSE	ATR	Tue, Oct 29, 1996	7.94	7.97	7.84	7.97
884	NYSE	ATR	Mon, Oct 28, 1996	7.94	7.97	7.88	7.97
883	NYSE	ATR	Fri, Oct 25, 1996	7.81	8.03	7.81	7.97
882	NYSE	ATR	Thu, Oct 24, 1996	7.81	7.81	7.63	7.78
881	NYSE	ATR	Wed, Oct 23, 1996	7.81	7.81	7.75	7.78
880	NYSE	ATR	Tue, Oct 22, 1996	7.81	7.81	7.78	7.78
879	NYSE	ATR	Mon, Oct 21, 1996	7.94	7.97	7.78	7.81
878	NYSE	ATR	Fri, Oct 18, 1996	7.97	7.97	7.91	7.94
877	NYSE	ATR	Thu, Oct 17, 1996	8.00	8.00	7.88	7.94
876	NYSE	ATR	Wed, Oct 16, 1996	8.03	8.03	8.00	8.00
875	NYSE	ATR	Tue, Oct 15, 1996	8.13	8.16	8.03	8.03
874	NYSE	ATR	Mon, Oct 14, 1996	8.00	8.16	7.94	8.16
873	NYSE	ATR	Fri, Oct 11, 1996	7.84	8.03	7.84	8.03
872	NYSE	ATR	Thu, Oct 10, 1996	7.81	7.84	7.81	7.84
871	NYSE	ATR	Wed, Oct 9, 1996	7.91	7.91	7.81	7.84
870	NYSE	ATR	Tue, Oct 8, 1996	7.97	7.97	7.91	7.94
869	NYSE	ATR	Mon, Oct 7, 1996	8.16	8.19	8.00	8.00
868	NYSE	ATR	Fri, Oct 4, 1996	8.13	8.16	8.13	8.16
867	NYSE	ATR	Thu, Oct 3, 1996	8.25	8.25	8.13	8.13
866	NYSE	ATR	Wed, Oct 2, 1996	8.13	8.41	8.13	8.31
865	NYSE	ATR	Tue, Oct 1, 1996	8.06	8.13	8.06	8.06
864	NYSE	ATR	Mon, Sep 30, 1996	8.06	8.06	8.03	8.03
863	NYSE	ATR	Fri, Sep 27, 1996	7.94	8.06	7.94	8.06
862	NYSE	ATR	Thu, Sep 26, 1996	8.19	8.19	7.91	7.91
861	NYSE	ATR	Wed, Sep 25, 1996	8.13	8.19	8.11	8.19
860	NYSE	ATR	Tue, Sep 24, 1996	8.09	8.16	8.06	8.13
859	NYSE	ATR	Mon, Sep 23, 1996	8.13	8.13	8.06	8.09
858	NYSE	ATR	Fri, Sep 20, 1996	8.16	8.16	8.06	8.09
857	NYSE	ATR	Thu, Sep 19, 1996	8.34	8.38	8.16	8.16
856	NYSE	ATR	Wed, Sep 18, 1996	8.38	8.50	8.38	8.38
855	NYSE	ATR	Tue, Sep 17, 1996	8.38	8.44	8.38	8.41
854	NYSE	ATR	Mon, Sep 16, 1996	8.41	8.41	8.38	8.41
853	NYSE	ATR	Fri, Sep 13, 1996	8.34	8.44	8.34	8.41
852	NYSE	ATR	Thu, Sep 12, 1996	8.22	8.38	8.19	8.34
851	NYSE	ATR	Wed, Sep 11, 1996	8.31	8.31	8.19	8.22
850	NYSE	ATR	Tue, Sep 10, 1996	8.75	8.75	8.25	8.28
849	NYSE	ATR	Mon, Sep 9, 1996	8.75	8.81	8.75	8.78
848	NYSE	ATR	Fri, Sep 6, 1996	8.72	8.75	8.72	8.72
847	NYSE	ATR	Thu, Sep 5, 1996	8.69	8.75	8.66	8.72
846	NYSE	ATR	Wed, Sep 4, 1996	8.63	8.69	8.63	8.69
845	NYSE	ATR	Tue, Sep 3, 1996	8.75	8.75	8.59	8.63
844	NYSE	ATR	Fri, Aug 30, 1996	8.72	8.75	8.72	8.75
843	NYSE	ATR	Thu, Aug 29, 1996	8.69	8.75	8.69	8.72
842	NYSE	ATR	Wed, Aug 28, 1996	8.66	8.69	8.66	8.69
841	NYSE	ATR	Tue, Aug 27, 1996	8.75	8.81	8.63	8.63
840	NYSE	ATR	Mon, Aug 26, 1996	8.75	8.75	8.72	8.75
839	NYSE	ATR	Fri, Aug 23, 1996	8.75	8.75	8.72	8.72
838	NYSE	ATR	Thu, Aug 22, 1996	8.75	8.75	8.72	8.75
837	NYSE	ATR	Wed, Aug 21, 1996	9.00	9.00	8.75	8.75
836	NYSE	ATR	Tue, Aug 20, 1996	9.19	9.19	9.00	9.00
835	NYSE	ATR	Mon, Aug 19, 1996	9.16	9.28	9.13	9.19
834	NYSE	ATR	Fri, Aug 16, 1996	9.06	9.13	9.06	9.13
833	NYSE	ATR	Thu, Aug 15, 1996	9.00	9.09	9.00	9.09
832	NYSE	ATR	Wed, Aug 14, 1996	8.94	9.00	8.94	9.00
831	NYSE	ATR	Tue, Aug 13, 1996	8.97	8.97	8.94	8.94
830	NYSE	ATR	Mon, Aug 12, 1996	9.00	9.00	9.00	9.00
829	NYSE	ATR	Fri, Aug 9, 1996	8.66	9.16	8.66	9.00
828	NYSE	ATR	Thu, Aug 8, 1996	8.66	8.66	8.66	8.66
827	NYSE	ATR	Wed, Aug 7, 1996	8.59	8.69	8.59	8.63
826	NYSE	ATR	Tue, Aug 6, 1996	8.53	8.59	8.53	8.59
825	NYSE	ATR	Mon, Aug 5, 1996	8.56	8.59	8.50	8.50
824	NYSE	ATR	Fri, Aug 2, 1996	8.53	8.66	8.53	8.59
823	NYSE	ATR	Thu, Aug 1, 1996	8.59	8.69	8.47	8.50
822	NYSE	ATR	Wed, Jul 31, 1996	8.16	8.34	8.16	8.31
821	NYSE	ATR	Tue, Jul 30, 1996	8.13	8.13	8.09	8.09
820	NYSE	ATR	Mon, Jul 29, 1996	7.94	8.13	7.94	8.13
819	NYSE	ATR	Fri, Jul 26, 1996	8.00	8.00	7.94	7.97
818	NYSE	ATR	Thu, Jul 25, 1996	8.03	8.03	7.94	7.97
817	NYSE	ATR	Wed, Jul 24, 1996	8.06	8.06	8.00	8.00
816	NYSE	ATR	Tue, Jul 23, 1996	8.16	8.16	8.06	8.09
815	NYSE	ATR	Mon, Jul 22, 1996	8.22	8.22	8.16	8.19
814	NYSE	ATR	Fri, Jul 19, 1996	8.22	8.25	8.22	8.22
813	NYSE	ATR	Thu, Jul 18, 1996	8.22	8.28	8.22	8.22
812	NYSE	ATR	Wed, Jul 17, 1996	8.25	8.25	8.16	8.25
811	NYSE	ATR	Tue, Jul 16, 1996	8.19	8.19	7.88	7.88
810	NYSE	ATR	Mon, Jul 15, 1996	8.25	8.31	8.22	8.28
809	NYSE	ATR	Fri, Jul 12, 1996	8.13	8.31	8.13	8.31
808	NYSE	ATR	Thu, Jul 11, 1996	8.28	8.31	8.13	8.16
807	NYSE	ATR	Wed, Jul 10, 1996	8.31	8.31	8.25	8.28
806	NYSE	ATR	Tue, Jul 9, 1996	8.38	8.38	8.31	8.31
805	NYSE	ATR	Mon, Jul 8, 1996	8.50	8.50	8.38	8.41
804	NYSE	ATR	Fri, Jul 5, 1996	8.53	8.63	8.44	8.50
803	NYSE	ATR	Wed, Jul 3, 1996	8.38	8.81	8.38	8.63
802	NYSE	ATR	Tue, Jul 2, 1996	7.88	8.38	7.88	8.38
801	NYSE	ATR	Mon, Jul 1, 1996	7.59	7.88	7.59	7.88
800	NYSE	ATR	Fri, Jun 28, 1996	7.59	7.59	7.25	7.56
799	NYSE	ATR	Thu, Jun 27, 1996	7.59	7.63	7.56	7.59
798	NYSE	ATR	Wed, Jun 26, 1996	7.66	7.66	7.56	7.66
797	NYSE	ATR	Tue, Jun 25, 1996	7.84	7.84	7.63	7.66
796	NYSE	ATR	Mon, Jun 24, 1996	8.00	8.00	7.78	7.81
795	NYSE	ATR	Fri, Jun 21, 1996	8.13	8.13	7.97	7.97
794	NYSE	ATR	Thu, Jun 20, 1996	7.91	8.09	7.91	8.09
793	NYSE	ATR	Wed, Jun 19, 1996	8.63	8.66	7.88	7.88
792	NYSE	ATR	Tue, Jun 18, 1996	9.13	9.13	8.59	8.69
791	NYSE	ATR	Mon, Jun 17, 1996	9.03	9.16	8.88	9.09
790	NYSE	ATR	Fri, Jun 14, 1996	9.88	9.94	9.84	9.94
789	NYSE	ATR	Thu, Jun 13, 1996	9.97	9.97	9.84	9.84
788	NYSE	ATR	Wed, Jun 12, 1996	10.00	10.00	9.91	9.94
787	NYSE	ATR	Tue, Jun 11, 1996	10.25	10.25	10.00	10.00
786	NYSE	ATR	Mon, Jun 10, 1996	10.38	10.38	10.19	10.25
785	NYSE	ATR	Fri, Jun 7, 1996	10.47	10.47	10.41	10.41
784	NYSE	ATR	Thu, Jun 6, 1996	10.47	10.50	10.44	10.47
783	NYSE	ATR	Wed, Jun 5, 1996	10.53	10.53	10.47	10.50
782	NYSE	ATR	Tue, Jun 4, 1996	10.47	10.53	10.41	10.53
781	NYSE	ATR	Mon, Jun 3, 1996	10.56	10.59	10.47	10.47
780	NYSE	ATR	Fri, May 31, 1996	10.44	10.59	10.41	10.59
779	NYSE	ATR	Thu, May 30, 1996	10.31	10.38	10.31	10.38
778	NYSE	ATR	Wed, May 29, 1996	10.28	10.31	10.22	10.31
777	NYSE	ATR	Tue, May 28, 1996	9.97	10.34	9.97	10.28
776	NYSE	ATR	Fri, May 24, 1996	9.88	9.97	9.84	9.97
775	NYSE	ATR	Thu, May 23, 1996	9.75	9.94	9.75	9.88
774	NYSE	ATR	Wed, May 22, 1996	9.72	9.84	9.72	9.75
773	NYSE	ATR	Tue, May 21, 1996	9.53	9.72	9.53	9.72
772	NYSE	ATR	Mon, May 20, 1996	9.38	9.50	9.38	9.50
771	NYSE	ATR	Fri, May 17, 1996	9.50	9.50	9.34	9.41
770	NYSE	ATR	Thu, May 16, 1996	9.56	9.56	9.44	9.50
769	NYSE	ATR	Wed, May 15, 1996	9.59	9.59	9.53	9.56
768	NYSE	ATR	Tue, May 14, 1996	9.56	9.59	9.53	9.56
767	NYSE	ATR	Mon, May 13, 1996	9.56	9.63	9.53	9.53
766	NYSE	ATR	Fri, May 10, 1996	9.59	9.59	9.56	9.56
765	NYSE	ATR	Thu, May 9, 1996	9.63	9.66	9.56	9.56
764	NYSE	ATR	Wed, May 8, 1996	9.59	9.63	9.50	9.63
763	NYSE	ATR	Tue, May 7, 1996	9.59	9.63	9.59	9.63
762	NYSE	ATR	Mon, May 6, 1996	9.59	9.66	9.56	9.59
761	NYSE	ATR	Fri, May 3, 1996	9.56	9.59	9.53	9.59
760	NYSE	ATR	Thu, May 2, 1996	9.53	9.66	9.50	9.53
759	NYSE	ATR	Wed, May 1, 1996	9.41	9.63	9.41	9.53
758	NYSE	ATR	Tue, Apr 30, 1996	9.28	9.41	9.28	9.41
757	NYSE	ATR	Mon, Apr 29, 1996	9.34	9.41	9.16	9.25
756	NYSE	ATR	Fri, Apr 26, 1996	9.63	9.63	9.38	9.38
755	NYSE	ATR	Thu, Apr 25, 1996	9.78	9.78	9.59	9.63
754	NYSE	ATR	Wed, Apr 24, 1996	9.84	9.94	9.81	9.81
753	NYSE	ATR	Tue, Apr 23, 1996	9.91	9.91	9.84	9.84
752	NYSE	ATR	Mon, Apr 22, 1996	9.94	9.94	9.91	9.91
751	NYSE	ATR	Fri, Apr 19, 1996	9.97	9.97	9.91	9.94
750	NYSE	ATR	Thu, Apr 18, 1996	9.94	9.97	9.88	9.91
749	NYSE	ATR	Wed, Apr 17, 1996	10.25	10.25	9.81	9.91
748	NYSE	ATR	Tue, Apr 16, 1996	10.25	10.25	10.22	10.25
747	NYSE	ATR	Mon, Apr 15, 1996	10.28	10.34	10.22	10.25
746	NYSE	ATR	Fri, Apr 12, 1996	10.63	10.63	10.13	10.25
745	NYSE	ATR	Thu, Apr 11, 1996	10.66	10.66	10.59	10.63
744	NYSE	ATR	Wed, Apr 10, 1996	10.72	10.75	10.63	10.63
743	NYSE	ATR	Tue, Apr 9, 1996	10.47	10.66	10.44	10.66
742	NYSE	ATR	Mon, Apr 8, 1996	10.59	10.59	10.44	10.44
741	NYSE	ATR	Thu, Apr 4, 1996	10.72	10.72	10.66	10.66
740	NYSE	ATR	Wed, Apr 3, 1996	10.72	10.75	10.69	10.69
739	NYSE	ATR	Tue, Apr 2, 1996	10.63	10.78	10.63	10.72
738	NYSE	ATR	Mon, Apr 1, 1996	10.38	10.66	10.38	10.66
737	NYSE	ATR	Fri, Mar 29, 1996	10.19	10.47	10.19	10.38
736	NYSE	ATR	Thu, Mar 28, 1996	10.09	10.22	10.06	10.22
735	NYSE	ATR	Wed, Mar 27, 1996	10.03	10.13	10.03	10.06
734	NYSE	ATR	Tue, Mar 26, 1996	9.69	10.06	9.69	10.06
733	NYSE	ATR	Mon, Mar 25, 1996	9.41	9.72	9.41	9.72
732	NYSE	ATR	Fri, Mar 22, 1996	9.34	9.41	9.31	9.41
731	NYSE	ATR	Thu, Mar 21, 1996	9.38	9.38	9.34	9.38
730	NYSE	ATR	Wed, Mar 20, 1996	9.34	9.38	9.31	9.38
729	NYSE	ATR	Tue, Mar 19, 1996	9.47	9.47	9.34	9.38
728	NYSE	ATR	Mon, Mar 18, 1996	9.53	9.53	9.47	9.47
727	NYSE	ATR	Fri, Mar 15, 1996	9.38	9.50	9.38	9.50
726	NYSE	ATR	Thu, Mar 14, 1996	9.63	9.63	9.38	9.38
725	NYSE	ATR	Wed, Mar 13, 1996	9.72	9.72	9.63	9.63
724	NYSE	ATR	Tue, Mar 12, 1996	9.63	9.72	9.63	9.72
723	NYSE	ATR	Mon, Mar 11, 1996	9.28	9.63	9.28	9.63
722	NYSE	ATR	Fri, Mar 8, 1996	9.31	9.41	9.19	9.28
721	NYSE	ATR	Thu, Mar 7, 1996	9.28	9.38	9.28	9.38
720	NYSE	ATR	Wed, Mar 6, 1996	9.28	9.31	9.25	9.28
719	NYSE	ATR	Tue, Mar 5, 1996	9.41	9.41	9.31	9.34
718	NYSE	ATR	Mon, Mar 4, 1996	9.34	9.44	9.31	9.38
717	NYSE	ATR	Fri, Mar 1, 1996	9.34	9.47	9.31	9.31
716	NYSE	ATR	Thu, Feb 29, 1996	9.06	9.13	9.06	9.13
715	NYSE	ATR	Wed, Feb 28, 1996	9.22	9.22	9.13	9.13
714	NYSE	ATR	Tue, Feb 27, 1996	9.25	9.25	9.22	9.22
713	NYSE	ATR	Mon, Feb 26, 1996	9.34	9.38	9.22	9.25
712	NYSE	ATR	Fri, Feb 23, 1996	9.38	9.47	9.34	9.41
711	NYSE	ATR	Thu, Feb 22, 1996	9.25	9.38	9.25	9.34
710	NYSE	ATR	Wed, Feb 21, 1996	9.22	9.25	9.22	9.25
709	NYSE	ATR	Tue, Feb 20, 1996	9.22	9.25	9.19	9.19
708	NYSE	ATR	Fri, Feb 16, 1996	9.22	9.31	9.22	9.28
707	NYSE	ATR	Thu, Feb 15, 1996	9.34	9.41	9.25	9.25
706	NYSE	ATR	Wed, Feb 14, 1996	9.25	9.38	9.25	9.31
705	NYSE	ATR	Tue, Feb 13, 1996	9.34	9.34	9.25	9.25
704	NYSE	ATR	Mon, Feb 12, 1996	9.38	9.41	9.31	9.31
703	NYSE	ATR	Fri, Feb 9, 1996	9.28	9.34	9.28	9.34
702	NYSE	ATR	Thu, Feb 8, 1996	9.38	9.38	9.31	9.31
701	NYSE	ATR	Wed, Feb 7, 1996	9.34	9.41	9.31	9.38
700	NYSE	ATR	Tue, Feb 6, 1996	9.38	9.38	9.31	9.34
699	NYSE	ATR	Mon, Feb 5, 1996	9.34	9.41	9.31	9.38
698	NYSE	ATR	Fri, Feb 2, 1996	9.38	9.41	9.38	9.38
697	NYSE	ATR	Thu, Feb 1, 1996	9.25	9.34	9.25	9.31
696	NYSE	ATR	Wed, Jan 31, 1996	9.34	9.38	9.25	9.31
695	NYSE	ATR	Tue, Jan 30, 1996	9.28	9.38	9.28	9.38
694	NYSE	ATR	Mon, Jan 29, 1996	9.22	9.31	9.19	9.25
693	NYSE	ATR	Fri, Jan 26, 1996	9.19	9.25	9.16	9.25
692	NYSE	ATR	Thu, Jan 25, 1996	9.16	9.19	9.06	9.19
691	NYSE	ATR	Wed, Jan 24, 1996	8.94	9.19	8.88	9.13
690	NYSE	ATR	Tue, Jan 23, 1996	8.88	9.06	8.88	9.00
689	NYSE	ATR	Mon, Jan 22, 1996	8.75	8.94	8.75	8.91
688	NYSE	ATR	Fri, Jan 19, 1996	8.75	8.75	8.72	8.75
687	NYSE	ATR	Thu, Jan 18, 1996	8.78	8.81	8.72	8.75
686	NYSE	ATR	Wed, Jan 17, 1996	8.75	8.75	8.69	8.75
685	NYSE	ATR	Tue, Jan 16, 1996	8.88	8.88	8.72	8.75
684	NYSE	ATR	Mon, Jan 15, 1996	8.81	8.91	8.78	8.88
683	NYSE	ATR	Fri, Jan 12, 1996	8.97	9.00	8.81	8.88
682	NYSE	ATR	Thu, Jan 11, 1996	8.94	9.03	8.94	8.97
681	NYSE	ATR	Wed, Jan 10, 1996	9.03	9.03	8.94	8.94
680	NYSE	ATR	Tue, Jan 9, 1996	9.16	9.19	8.97	8.97
679	NYSE	ATR	Mon, Jan 8, 1996	9.19	9.19	9.16	9.16
678	NYSE	ATR	Fri, Jan 5, 1996	9.16	9.25	9.13	9.22
677	NYSE	ATR	Thu, Jan 4, 1996	9.28	9.31	9.09	9.09
676	NYSE	ATR	Wed, Jan 3, 1996	9.28	9.31	9.28	9.31
675	NYSE	ATR	Tue, Jan 2, 1996	9.28	9.31	9.25	9.31
674	NYSE	ATR	Fri, Dec 29, 1995	9.28	9.34	9.28	9.34
673	NYSE	ATR	Thu, Dec 28, 1995	9.22	9.31	9.22	9.28
672	NYSE	ATR	Wed, Dec 27, 1995	9.19	9.25	9.13	9.25
671	NYSE	ATR	Tue, Dec 26, 1995	9.00	9.19	9.00	9.19
670	NYSE	ATR	Fri, Dec 22, 1995	8.88	9.00	8.84	9.00
669	NYSE	ATR	Thu, Dec 21, 1995	8.88	8.97	8.78	8.88
668	NYSE	ATR	Wed, Dec 20, 1995	8.91	8.91	8.84	8.91
667	NYSE	ATR	Tue, Dec 19, 1995	8.84	8.91	8.84	8.91
666	NYSE	ATR	Mon, Dec 18, 1995	9.06	9.06	8.84	8.84
665	NYSE	ATR	Fri, Dec 15, 1995	9.25	9.25	9.03	9.06
664	NYSE	ATR	Thu, Dec 14, 1995	9.19	9.25	9.13	9.19
663	NYSE	ATR	Wed, Dec 13, 1995	9.34	9.34	9.22	9.25
662	NYSE	ATR	Tue, Dec 12, 1995	9.41	9.47	9.28	9.28
661	NYSE	ATR	Mon, Dec 11, 1995	9.41	9.47	9.38	9.44
660	NYSE	ATR	Fri, Dec 8, 1995	9.47	9.47	9.31	9.41
659	NYSE	ATR	Thu, Dec 7, 1995	9.34	9.41	9.31	9.38
658	NYSE	ATR	Wed, Dec 6, 1995	9.38	9.38	9.25	9.38
657	NYSE	ATR	Tue, Dec 5, 1995	9.41	9.56	9.38	9.38
656	NYSE	ATR	Mon, Dec 4, 1995	9.16	9.38	9.16	9.38
655	NYSE	ATR	Fri, Dec 1, 1995	9.00	9.13	9.00	9.13
654	NYSE	ATR	Thu, Nov 30, 1995	9.00	9.00	8.94	9.00
653	NYSE	ATR	Wed, Nov 29, 1995	8.75	8.97	8.75	8.94
652	NYSE	ATR	Tue, Nov 28, 1995	8.75	8.78	8.75	8.75
651	NYSE	ATR	Mon, Nov 27, 1995	8.72	8.75	8.72	8.75
650	NYSE	ATR	Fri, Nov 24, 1995	8.72	8.75	8.72	8.75
649	NYSE	ATR	Wed, Nov 22, 1995	8.75	8.75	8.59	8.66
648	NYSE	ATR	Tue, Nov 21, 1995	8.75	8.78	8.69	8.75
647	NYSE	ATR	Mon, Nov 20, 1995	8.81	8.81	8.75	8.75
646	NYSE	ATR	Fri, Nov 17, 1995	8.81	8.81	8.75	8.78
645	NYSE	ATR	Thu, Nov 16, 1995	8.75	8.81	8.75	8.75
644	NYSE	ATR	Wed, Nov 15, 1995	8.75	8.78	8.72	8.75
643	NYSE	ATR	Tue, Nov 14, 1995	8.75	8.78	8.72	8.72
642	NYSE	ATR	Mon, Nov 13, 1995	8.75	8.75	8.69	8.72
641	NYSE	ATR	Fri, Nov 10, 1995	8.78	8.78	8.72	8.72
640	NYSE	ATR	Thu, Nov 9, 1995	8.78	8.84	8.78	8.78
639	NYSE	ATR	Wed, Nov 8, 1995	8.84	8.84	8.72	8.78
638	NYSE	ATR	Tue, Nov 7, 1995	8.84	8.88	8.84	8.84
637	NYSE	ATR	Mon, Nov 6, 1995	8.84	8.84	8.81	8.81
636	NYSE	ATR	Fri, Nov 3, 1995	8.75	8.84	8.75	8.84
635	NYSE	ATR	Thu, Nov 2, 1995	8.59	8.75	8.59	8.75
634	NYSE	ATR	Wed, Nov 1, 1995	8.53	8.56	8.50	8.53
633	NYSE	ATR	Tue, Oct 31, 1995	8.56	8.63	8.56	8.56
632	NYSE	ATR	Mon, Oct 30, 1995	8.50	8.59	8.50	8.53
631	NYSE	ATR	Fri, Oct 27, 1995	8.16	8.56	8.16	8.50
630	NYSE	ATR	Thu, Oct 26, 1995	8.25	8.25	8.06	8.09
629	NYSE	ATR	Wed, Oct 25, 1995	8.38	8.38	8.19	8.19
628	NYSE	ATR	Tue, Oct 24, 1995	8.38	8.44	8.34	8.34
627	NYSE	ATR	Mon, Oct 23, 1995	8.38	8.44	8.38	8.38
626	NYSE	ATR	Fri, Oct 20, 1995	8.44	8.44	8.34	8.34
625	NYSE	ATR	Thu, Oct 19, 1995	8.44	8.47	8.41	8.41
624	NYSE	ATR	Wed, Oct 18, 1995	8.41	8.53	8.41	8.47
623	NYSE	ATR	Tue, Oct 17, 1995	8.34	8.41	8.31	8.34
622	NYSE	ATR	Mon, Oct 16, 1995	8.25	8.44	8.25	8.38
621	NYSE	ATR	Fri, Oct 13, 1995	8.00	8.25	8.00	8.25
620	NYSE	ATR	Thu, Oct 12, 1995	8.00	8.00	7.94	7.94
619	NYSE	ATR	Wed, Oct 11, 1995	7.91	7.97	7.91	7.97
618	NYSE	ATR	Tue, Oct 10, 1995	7.78	7.91	7.78	7.91
617	NYSE	ATR	Mon, Oct 9, 1995	7.91	7.91	7.84	7.84
616	NYSE	ATR	Fri, Oct 6, 1995	7.94	7.97	7.91	7.91
615	NYSE	ATR	Thu, Oct 5, 1995	8.00	8.00	7.97	8.00
614	NYSE	ATR	Wed, Oct 4, 1995	8.03	8.03	7.97	7.97
613	NYSE	ATR	Tue, Oct 3, 1995	8.13	8.13	7.97	8.00
612	NYSE	ATR	Mon, Oct 2, 1995	8.25	8.25	8.09	8.13
611	NYSE	ATR	Fri, Sep 29, 1995	8.38	8.44	8.28	8.28
610	NYSE	ATR	Thu, Sep 28, 1995	8.34	8.41	8.34	8.38
609	NYSE	ATR	Wed, Sep 27, 1995	8.41	8.44	8.31	8.31
608	NYSE	ATR	Tue, Sep 26, 1995	8.38	8.38	8.34	8.38
607	NYSE	ATR	Mon, Sep 25, 1995	8.44	8.47	8.38	8.44
606	NYSE	ATR	Fri, Sep 22, 1995	8.44	8.44	8.38	8.41
605	NYSE	ATR	Thu, Sep 21, 1995	8.50	8.56	8.44	8.44
604	NYSE	ATR	Wed, Sep 20, 1995	8.34	8.50	8.34	8.50
603	NYSE	ATR	Tue, Sep 19, 1995	8.41	8.47	8.41	8.41
602	NYSE	ATR	Mon, Sep 18, 1995	8.44	8.47	8.41	8.41
601	NYSE	ATR	Fri, Sep 15, 1995	8.38	8.47	8.38	8.47
600	NYSE	ATR	Thu, Sep 14, 1995	8.44	8.44	8.38	8.41
599	NYSE	ATR	Wed, Sep 13, 1995	8.34	8.44	8.34	8.41
598	NYSE	ATR	Tue, Sep 12, 1995	8.38	8.38	8.34	8.38
597	NYSE	ATR	Mon, Sep 11, 1995	8.34	8.41	8.25	8.41
596	NYSE	ATR	Fri, Sep 8, 1995	8.25	8.34	8.25	8.34
595	NYSE	ATR	Thu, Sep 7, 1995	8.09	8.25	8.09	8.25
594	NYSE	ATR	Wed, Sep 6, 1995	7.91	8.09	7.91	8.09
593	NYSE	ATR	Tue, Sep 5, 1995	7.91	7.94	7.91	7.94
592	NYSE	ATR	Fri, Sep 1, 1995	7.94	7.97	7.94	7.97
591	NYSE	ATR	Thu, Aug 31, 1995	7.91	7.94	7.91	7.94
590	NYSE	ATR	Wed, Aug 30, 1995	7.91	7.91	7.84	7.84
589	NYSE	ATR	Tue, Aug 29, 1995	8.16	8.16	7.91	7.91
588	NYSE	ATR	Mon, Aug 28, 1995	8.13	8.19	8.13	8.13
587	NYSE	ATR	Fri, Aug 25, 1995	8.13	8.13	8.09	8.09
586	NYSE	ATR	Thu, Aug 24, 1995	8.13	8.13	8.09	8.09
585	NYSE	ATR	Wed, Aug 23, 1995	8.19	8.19	8.13	8.16
584	NYSE	ATR	Tue, Aug 22, 1995	8.22	8.22	8.19	8.19
583	NYSE	ATR	Mon, Aug 21, 1995	8.13	8.25	8.13	8.25
582	NYSE	ATR	Fri, Aug 18, 1995	8.09	8.13	8.06	8.13
581	NYSE	ATR	Thu, Aug 17, 1995	8.09	8.09	8.06	8.06
580	NYSE	ATR	Wed, Aug 16, 1995	8.31	8.31	8.03	8.09
579	NYSE	ATR	Tue, Aug 15, 1995	8.28	8.34	8.22	8.34
578	NYSE	ATR	Mon, Aug 14, 1995	8.19	8.31	8.19	8.25
577	NYSE	ATR	Fri, Aug 11, 1995	8.22	8.28	8.13	8.19
576	NYSE	ATR	Thu, Aug 10, 1995	8.22	8.28	8.22	8.28
575	NYSE	ATR	Wed, Aug 9, 1995	8.16	8.22	8.16	8.19
574	NYSE	ATR	Tue, Aug 8, 1995	8.16	8.19	8.16	8.16
573	NYSE	ATR	Mon, Aug 7, 1995	8.16	8.25	8.13	8.13
572	NYSE	ATR	Fri, Aug 4, 1995	8.13	8.16	8.13	8.16
571	NYSE	ATR	Thu, Aug 3, 1995	8.25	8.25	8.16	8.16
570	NYSE	ATR	Wed, Aug 2, 1995	8.16	8.28	8.16	8.22
569	NYSE	ATR	Tue, Aug 1, 1995	8.25	8.25	8.09	8.09
568	NYSE	ATR	Mon, Jul 31, 1995	8.03	8.31	8.03	8.31
567	NYSE	ATR	Fri, Jul 28, 1995	7.81	7.97	7.81	7.97
566	NYSE	ATR	Thu, Jul 27, 1995	7.84	7.88	7.81	7.84
565	NYSE	ATR	Wed, Jul 26, 1995	7.97	7.97	7.91	7.91
564	NYSE	ATR	Tue, Jul 25, 1995	7.91	8.06	7.88	7.94
563	NYSE	ATR	Mon, Jul 24, 1995	7.84	7.91	7.84	7.91
562	NYSE	ATR	Fri, Jul 21, 1995	7.78	7.81	7.78	7.81
561	NYSE	ATR	Thu, Jul 20, 1995	7.75	7.81	7.75	7.81
560	NYSE	ATR	Wed, Jul 19, 1995	7.88	7.88	7.75	7.81
559	NYSE	ATR	Tue, Jul 18, 1995	7.81	7.91	7.81	7.88
558	NYSE	ATR	Mon, Jul 17, 1995	7.88	7.94	7.78	7.78
557	NYSE	ATR	Fri, Jul 14, 1995	7.88	7.91	7.78	7.81
556	NYSE	ATR	Thu, Jul 13, 1995	7.94	8.00	7.94	7.97
555	NYSE	ATR	Wed, Jul 12, 1995	7.88	8.00	7.88	7.97
554	NYSE	ATR	Tue, Jul 11, 1995	7.91	7.91	7.81	7.88
553	NYSE	ATR	Mon, Jul 10, 1995	7.94	7.97	7.88	7.91
552	NYSE	ATR	Fri, Jul 7, 1995	7.97	8.00	7.97	7.97
551	NYSE	ATR	Thu, Jul 6, 1995	8.00	8.00	7.95	7.97
550	NYSE	ATR	Wed, Jul 5, 1995	7.97	8.13	7.97	7.97
549	NYSE	ATR	Mon, Jul 3, 1995	8.03	8.03	7.97	8.00
548	NYSE	ATR	Fri, Jun 30, 1995	7.97	8.03	7.88	8.03
547	NYSE	ATR	Thu, Jun 29, 1995	7.91	7.97	7.78	7.94
546	NYSE	ATR	Wed, Jun 28, 1995	8.00	8.00	7.94	7.97
545	NYSE	ATR	Tue, Jun 27, 1995	7.91	8.03	7.91	8.03
544	NYSE	ATR	Mon, Jun 26, 1995	7.84	7.88	7.84	7.88
543	NYSE	ATR	Fri, Jun 23, 1995	7.88	7.91	7.84	7.84
542	NYSE	ATR	Thu, Jun 22, 1995	7.88	7.94	7.88	7.88
541	NYSE	ATR	Wed, Jun 21, 1995	7.72	7.88	7.72	7.88
540	NYSE	ATR	Tue, Jun 20, 1995	7.69	7.81	7.69	7.69
539	NYSE	ATR	Mon, Jun 19, 1995	7.91	7.91	7.72	7.72
538	NYSE	ATR	Fri, Jun 16, 1995	7.94	7.94	7.88	7.91
537	NYSE	ATR	Thu, Jun 15, 1995	7.84	7.91	7.84	7.91
536	NYSE	ATR	Wed, Jun 14, 1995	7.97	7.97	7.84	7.88
535	NYSE	ATR	Tue, Jun 13, 1995	7.94	8.00	7.94	8.00
534	NYSE	ATR	Mon, Jun 12, 1995	7.97	8.00	7.91	7.91
533	NYSE	ATR	Fri, Jun 9, 1995	7.91	7.97	7.84	7.94
532	NYSE	ATR	Thu, Jun 8, 1995	7.75	7.97	7.75	7.84
531	NYSE	ATR	Wed, Jun 7, 1995	7.72	7.75	7.66	7.75
530	NYSE	ATR	Tue, Jun 6, 1995	7.75	7.75	7.69	7.75
529	NYSE	ATR	Mon, Jun 5, 1995	7.66	7.69	7.66	7.66
528	NYSE	ATR	Fri, Jun 2, 1995	7.69	7.72	7.66	7.69
527	NYSE	ATR	Thu, Jun 1, 1995	7.63	7.69	7.63	7.66
526	NYSE	ATR	Wed, May 31, 1995	7.66	7.66	7.63	7.63
525	NYSE	ATR	Tue, May 30, 1995	7.69	7.69	7.63	7.63
524	NYSE	ATR	Fri, May 26, 1995	7.66	7.69	7.66	7.69
523	NYSE	ATR	Thu, May 25, 1995	7.75	7.75	7.63	7.66
522	NYSE	ATR	Wed, May 24, 1995	7.81	8.00	7.75	7.78
521	NYSE	ATR	Tue, May 23, 1995	7.59	7.78	7.59	7.78
520	NYSE	ATR	Mon, May 22, 1995	7.56	7.63	7.56	7.63
519	NYSE	ATR	Fri, May 19, 1995	7.53	7.56	7.50	7.56
518	NYSE	ATR	Thu, May 18, 1995	7.56	7.59	7.56	7.59
517	NYSE	ATR	Wed, May 17, 1995	7.56	7.59	7.53	7.53
516	NYSE	ATR	Tue, May 16, 1995	7.59	7.59	7.53	7.59
515	NYSE	ATR	Mon, May 15, 1995	7.59	7.59	7.56	7.56
514	NYSE	ATR	Fri, May 12, 1995	7.47	7.59	7.47	7.59
513	NYSE	ATR	Thu, May 11, 1995	7.53	7.53	7.44	7.47
512	NYSE	ATR	Wed, May 10, 1995	7.56	7.56	7.56	7.56
511	NYSE	ATR	Tue, May 9, 1995	7.59	7.66	7.56	7.56
510	NYSE	ATR	Mon, May 8, 1995	7.63	7.63	7.59	7.59
509	NYSE	ATR	Fri, May 5, 1995	7.69	7.69	7.66	7.69
508	NYSE	ATR	Thu, May 4, 1995	7.53	7.63	7.53	7.63
507	NYSE	ATR	Wed, May 3, 1995	7.53	7.53	7.50	7.50
506	NYSE	ATR	Tue, May 2, 1995	7.47	7.53	7.44	7.53
505	NYSE	ATR	Mon, May 1, 1995	7.38	7.47	7.38	7.47
504	NYSE	ATR	Fri, Apr 28, 1995	7.50	7.56	7.38	7.38
503	NYSE	ATR	Thu, Apr 27, 1995	7.44	7.53	7.44	7.53
502	NYSE	ATR	Wed, Apr 26, 1995	7.19	7.47	7.19	7.44
501	NYSE	ATR	Tue, Apr 25, 1995	7.31	7.31	7.22	7.25
500	NYSE	ATR	Mon, Apr 24, 1995	7.41	7.41	7.34	7.34
499	NYSE	ATR	Fri, Apr 21, 1995	7.44	7.44	7.38	7.41
498	NYSE	ATR	Thu, Apr 20, 1995	7.50	7.50	7.38	7.41
497	NYSE	ATR	Wed, Apr 19, 1995	7.50	7.53	7.47	7.50
496	NYSE	ATR	Tue, Apr 18, 1995	7.41	7.50	7.41	7.50
495	NYSE	ATR	Mon, Apr 17, 1995	7.34	7.44	7.25	7.44
494	NYSE	ATR	Thu, Apr 13, 1995	7.25	7.38	7.25	7.38
493	NYSE	ATR	Wed, Apr 12, 1995	7.28	7.41	7.16	7.22
492	NYSE	ATR	Tue, Apr 11, 1995	7.06	7.22	7.06	7.22
491	NYSE	ATR	Mon, Apr 10, 1995	7.00	7.09	6.97	7.06
490	NYSE	ATR	Fri, Apr 7, 1995	7.03	7.03	6.97	6.97
489	NYSE	ATR	Thu, Apr 6, 1995	7.03	7.03	6.97	6.97
488	NYSE	ATR	Wed, Apr 5, 1995	7.00	7.06	7.00	7.00
487	NYSE	ATR	Tue, Apr 4, 1995	7.00	7.06	6.97	7.06
486	NYSE	ATR	Mon, Apr 3, 1995	7.13	7.13	7.00	7.03
485	NYSE	ATR	Fri, Mar 31, 1995	7.16	7.19	7.16	7.16
484	NYSE	ATR	Thu, Mar 30, 1995	7.19	7.22	7.16	7.16
483	NYSE	ATR	Wed, Mar 29, 1995	7.22	7.25	7.22	7.22
482	NYSE	ATR	Tue, Mar 28, 1995	7.28	7.31	7.25	7.28
481	NYSE	ATR	Mon, Mar 27, 1995	7.25	7.25	7.19	7.25
480	NYSE	ATR	Fri, Mar 24, 1995	7.25	7.34	7.25	7.25
479	NYSE	ATR	Thu, Mar 23, 1995	7.34	7.34	7.19	7.25
478	NYSE	ATR	Wed, Mar 22, 1995	7.16	7.31	7.13	7.31
477	NYSE	ATR	Tue, Mar 21, 1995	7.09	7.13	7.09	7.13
476	NYSE	ATR	Mon, Mar 20, 1995	6.97	7.06	6.97	7.06
475	NYSE	ATR	Fri, Mar 17, 1995	6.97	6.97	6.94	6.97
474	NYSE	ATR	Thu, Mar 16, 1995	7.00	7.00	6.94	6.94
473	NYSE	ATR	Wed, Mar 15, 1995	6.94	7.00	6.94	7.00
472	NYSE	ATR	Tue, Mar 14, 1995	6.84	6.91	6.84	6.91
471	NYSE	ATR	Mon, Mar 13, 1995	6.84	6.84	6.81	6.84
470	NYSE	ATR	Fri, Mar 10, 1995	6.75	6.84	6.72	6.84
469	NYSE	ATR	Thu, Mar 9, 1995	6.69	6.69	6.66	6.69
468	NYSE	ATR	Wed, Mar 8, 1995	6.59	6.72	6.59	6.69
467	NYSE	ATR	Tue, Mar 7, 1995	6.75	6.75	6.59	6.59
466	NYSE	ATR	Mon, Mar 6, 1995	6.91	6.91	6.69	6.75
465	NYSE	ATR	Fri, Mar 3, 1995	6.97	7.00	6.94	6.94
464	NYSE	ATR	Thu, Mar 2, 1995	7.06	7.06	6.91	7.00
463	NYSE	ATR	Wed, Mar 1, 1995	7.16	7.16	7.03	7.03
462	NYSE	ATR	Tue, Feb 28, 1995	7.19	7.19	7.13	7.13
461	NYSE	ATR	Mon, Feb 27, 1995	7.16	7.28	7.16	7.25
460	NYSE	ATR	Fri, Feb 24, 1995	6.88	7.16	6.88	7.13
459	NYSE	ATR	Thu, Feb 23, 1995	6.88	6.88	6.84	6.84
458	NYSE	ATR	Wed, Feb 22, 1995	6.88	6.91	6.81	6.84
457	NYSE	ATR	Tue, Feb 21, 1995	6.91	6.94	6.84	6.84
456	NYSE	ATR	Fri, Feb 17, 1995	6.78	6.94	6.78	6.91
455	NYSE	ATR	Thu, Feb 16, 1995	6.88	6.88	6.72	6.72
454	NYSE	ATR	Wed, Feb 15, 1995	6.72	6.88	6.63	6.88
453	NYSE	ATR	Tue, Feb 14, 1995	6.66	6.69	6.63	6.66
452	NYSE	ATR	Mon, Feb 13, 1995	6.63	6.66	6.63	6.63
451	NYSE	ATR	Fri, Feb 10, 1995	6.69	6.69	6.63	6.66
450	NYSE	ATR	Thu, Feb 9, 1995	6.75	6.81	6.69	6.69
449	NYSE	ATR	Wed, Feb 8, 1995	6.75	6.75	6.69	6.69
448	NYSE	ATR	Tue, Feb 7, 1995	6.63	6.69	6.63	6.69
447	NYSE	ATR	Mon, Feb 6, 1995	6.50	6.69	6.50	6.59
446	NYSE	ATR	Fri, Feb 3, 1995	6.22	6.47	6.22	6.44
445	NYSE	ATR	Thu, Feb 2, 1995	6.38	6.38	6.16	6.16
444	NYSE	ATR	Wed, Feb 1, 1995	6.44	6.47	6.38	6.38
443	NYSE	ATR	Tue, Jan 31, 1995	6.56	6.63	6.44	6.44
442	NYSE	ATR	Mon, Jan 30, 1995	6.66	6.69	6.56	6.56
441	NYSE	ATR	Fri, Jan 27, 1995	6.72	6.72	6.59	6.69
440	NYSE	ATR	Thu, Jan 26, 1995	6.56	6.69	6.56	6.69
439	NYSE	ATR	Wed, Jan 25, 1995	6.59	6.63	6.53	6.53
438	NYSE	ATR	Tue, Jan 24, 1995	6.63	6.63	6.59	6.63
437	NYSE	ATR	Mon, Jan 23, 1995	6.63	6.66	6.63	6.63
436	NYSE	ATR	Fri, Jan 20, 1995	6.56	6.63	6.56	6.59
435	NYSE	ATR	Thu, Jan 19, 1995	6.63	6.66	6.56	6.56
434	NYSE	ATR	Wed, Jan 18, 1995	6.69	6.69	6.63	6.63
433	NYSE	ATR	Tue, Jan 17, 1995	6.53	6.69	6.53	6.69
432	NYSE	ATR	Mon, Jan 16, 1995	6.47	6.50	6.47	6.50
431	NYSE	ATR	Fri, Jan 13, 1995	6.41	6.47	6.34	6.47
430	NYSE	ATR	Thu, Jan 12, 1995	6.50	6.50	6.44	6.47
429	NYSE	ATR	Wed, Jan 11, 1995	6.53	6.53	6.44	6.47
428	NYSE	ATR	Tue, Jan 10, 1995	6.50	6.63	6.50	6.50
427	NYSE	ATR	Mon, Jan 9, 1995	6.78	6.78	6.50	6.50
426	NYSE	ATR	Fri, Jan 6, 1995	6.75	6.88	6.75	6.81
425	NYSE	ATR	Thu, Jan 5, 1995	6.81	6.91	6.75	6.75
424	NYSE	ATR	Wed, Jan 4, 1995	7.00	7.00	6.88	6.88
423	NYSE	ATR	Tue, Jan 3, 1995	7.13	7.16	7.00	7.00
422	NYSE	ATR	Fri, Dec 30, 1994	7.13	7.22	7.09	7.19
421	NYSE	ATR	Thu, Dec 29, 1994	7.16	7.22	7.09	7.09
420	NYSE	ATR	Wed, Dec 28, 1994	7.16	7.19	7.09	7.16
419	NYSE	ATR	Tue, Dec 27, 1994	7.19	7.19	7.13	7.13
418	NYSE	ATR	Fri, Dec 23, 1994	7.16	7.22	7.09	7.22
417	NYSE	ATR	Thu, Dec 22, 1994	6.97	7.25	6.97	7.13
416	NYSE	ATR	Wed, Dec 21, 1994	6.81	6.94	6.78	6.91
415	NYSE	ATR	Tue, Dec 20, 1994	6.72	6.78	6.69	6.78
414	NYSE	ATR	Mon, Dec 19, 1994	6.66	6.72	6.63	6.72
413	NYSE	ATR	Fri, Dec 16, 1994	6.59	6.69	6.56	6.66
412	NYSE	ATR	Thu, Dec 15, 1994	6.50	6.59	6.50	6.53
411	NYSE	ATR	Wed, Dec 14, 1994	6.34	6.53	6.34	6.50
410	NYSE	ATR	Tue, Dec 13, 1994	6.25	6.31	6.25	6.31
409	NYSE	ATR	Mon, Dec 12, 1994	6.28	6.31	6.22	6.25
408	NYSE	ATR	Fri, Dec 9, 1994	6.28	6.28	6.22	6.28
407	NYSE	ATR	Thu, Dec 8, 1994	6.34	6.38	6.28	6.28
406	NYSE	ATR	Wed, Dec 7, 1994	6.50	6.50	6.34	6.38
405	NYSE	ATR	Tue, Dec 6, 1994	6.63	6.63	6.50	6.53
404	NYSE	ATR	Mon, Dec 5, 1994	6.56	6.63	6.56	6.63
403	NYSE	ATR	Fri, Dec 2, 1994	6.38	6.47	6.38	6.41
402	NYSE	ATR	Thu, Dec 1, 1994	6.44	6.47	6.44	6.44
401	NYSE	ATR	Wed, Nov 30, 1994	6.41	6.44	6.38	6.44
400	NYSE	ATR	Tue, Nov 29, 1994	6.53	6.53	6.31	6.41
399	NYSE	ATR	Mon, Nov 28, 1994	6.72	6.72	6.53	6.53
398	NYSE	ATR	Fri, Nov 25, 1994	6.78	6.78	6.75	6.75
397	NYSE	ATR	Wed, Nov 23, 1994	6.81	6.81	6.69	6.75
396	NYSE	ATR	Tue, Nov 22, 1994	6.88	6.91	6.84	6.84
395	NYSE	ATR	Mon, Nov 21, 1994	6.94	6.94	6.88	6.88
394	NYSE	ATR	Fri, Nov 18, 1994	6.97	6.97	6.91	6.91
393	NYSE	ATR	Thu, Nov 17, 1994	6.88	7.13	6.88	7.00
392	NYSE	ATR	Wed, Nov 16, 1994	6.88	6.91	6.84	6.84
391	NYSE	ATR	Tue, Nov 15, 1994	6.88	6.91	6.84	6.91
390	NYSE	ATR	Mon, Nov 14, 1994	6.88	6.94	6.84	6.88
389	NYSE	ATR	Fri, Nov 11, 1994	6.91	6.91	6.84	6.91
388	NYSE	ATR	Thu, Nov 10, 1994	7.00	7.13	6.94	6.94
387	NYSE	ATR	Wed, Nov 9, 1994	6.97	7.03	6.94	6.97
386	NYSE	ATR	Tue, Nov 8, 1994	6.88	6.94	6.88	6.91
385	NYSE	ATR	Mon, Nov 7, 1994	6.94	6.94	6.88	6.88
384	NYSE	ATR	Fri, Nov 4, 1994	6.81	6.91	6.81	6.91
383	NYSE	ATR	Thu, Nov 3, 1994	6.81	6.81	6.78	6.78
382	NYSE	ATR	Wed, Nov 2, 1994	6.84	6.84	6.78	6.78
381	NYSE	ATR	Tue, Nov 1, 1994	6.81	6.97	6.81	6.88
380	NYSE	ATR	Mon, Oct 31, 1994	6.84	6.84	6.78	6.81
379	NYSE	ATR	Fri, Oct 28, 1994	6.78	6.88	6.78	6.88
378	NYSE	ATR	Thu, Oct 27, 1994	6.81	6.84	6.75	6.75
377	NYSE	ATR	Wed, Oct 26, 1994	6.81	6.88	6.78	6.84
376	NYSE	ATR	Tue, Oct 25, 1994	6.75	6.78	6.75	6.75
375	NYSE	ATR	Mon, Oct 24, 1994	6.78	6.81	6.75	6.78
374	NYSE	ATR	Fri, Oct 21, 1994	6.75	6.78	6.75	6.75
373	NYSE	ATR	Thu, Oct 20, 1994	6.75	6.78	6.75	6.75
372	NYSE	ATR	Wed, Oct 19, 1994	6.78	6.81	6.75	6.75
371	NYSE	ATR	Tue, Oct 18, 1994	6.78	6.78	6.75	6.78
370	NYSE	ATR	Mon, Oct 17, 1994	6.84	6.84	6.75	6.75
369	NYSE	ATR	Fri, Oct 14, 1994	6.84	6.84	6.81	6.84
368	NYSE	ATR	Thu, Oct 13, 1994	6.84	6.88	6.84	6.84
367	NYSE	ATR	Wed, Oct 12, 1994	6.94	6.94	6.81	6.88
366	NYSE	ATR	Tue, Oct 11, 1994	6.78	6.84	6.78	6.81
365	NYSE	ATR	Mon, Oct 10, 1994	6.78	6.78	6.78	6.78
364	NYSE	ATR	Fri, Oct 7, 1994	6.78	6.78	6.75	6.78
363	NYSE	ATR	Thu, Oct 6, 1994	6.69	6.72	6.66	6.72
362	NYSE	ATR	Wed, Oct 5, 1994	6.69	6.69	6.66	6.66
361	NYSE	ATR	Tue, Oct 4, 1994	6.78	6.78	6.69	6.69
360	NYSE	ATR	Mon, Oct 3, 1994	6.75	6.81	6.72	6.75
359	NYSE	ATR	Fri, Sep 30, 1994	6.72	6.75	6.66	6.75
358	NYSE	ATR	Thu, Sep 29, 1994	6.75	6.78	6.66	6.72
357	NYSE	ATR	Wed, Sep 28, 1994	6.25	6.47	6.25	6.44
356	NYSE	ATR	Tue, Sep 27, 1994	6.28	6.28	6.22	6.25
355	NYSE	ATR	Mon, Sep 26, 1994	6.25	6.28	6.22	6.28
354	NYSE	ATR	Fri, Sep 23, 1994	6.28	6.31	6.25	6.25
353	NYSE	ATR	Thu, Sep 22, 1994	6.28	6.34	6.28	6.28
352	NYSE	ATR	Wed, Sep 21, 1994	6.28	6.28	6.28	6.28
351	NYSE	ATR	Tue, Sep 20, 1994	6.31	6.31	6.31	6.31
350	NYSE	ATR	Mon, Sep 19, 1994	6.38	6.41	6.31	6.34
349	NYSE	ATR	Fri, Sep 16, 1994	6.31	6.31	6.19	6.31
348	NYSE	ATR	Thu, Sep 15, 1994	6.03	6.25	6.03	6.13
347	NYSE	ATR	Wed, Sep 14, 1994	5.81	5.88	5.81	5.84
346	NYSE	ATR	Tue, Sep 13, 1994	5.91	5.91	5.75	5.75
345	NYSE	ATR	Mon, Sep 12, 1994	6.03	6.03	5.97	5.97
344	NYSE	ATR	Thu, Sep 8, 1994	6.06	6.09	6.06	6.06
343	NYSE	ATR	Wed, Sep 7, 1994	6.00	6.09	6.00	6.09
342	NYSE	ATR	Tue, Sep 6, 1994	6.09	6.09	6.03	6.03
341	NYSE	ATR	Fri, Sep 2, 1994	5.88	5.94	5.88	5.94
340	NYSE	ATR	Thu, Sep 1, 1994	5.88	5.88	5.81	5.88
339	NYSE	ATR	Wed, Aug 31, 1994	5.81	5.88	5.81	5.88
338	NYSE	ATR	Tue, Aug 30, 1994	5.75	5.81	5.72	5.81
337	NYSE	ATR	Mon, Aug 29, 1994	5.56	5.75	5.56	5.75
336	NYSE	ATR	Fri, Aug 26, 1994	5.56	5.63	5.56	5.63
335	NYSE	ATR	Thu, Aug 25, 1994	5.53	5.59	5.53	5.56
334	NYSE	ATR	Wed, Aug 24, 1994	5.63	5.63	5.59	5.59
333	NYSE	ATR	Tue, Aug 23, 1994	5.56	5.63	5.56	5.63
332	NYSE	ATR	Mon, Aug 22, 1994	5.63	5.63	5.56	5.56
331	NYSE	ATR	Fri, Aug 19, 1994	5.66	5.66	5.59	5.59
330	NYSE	ATR	Thu, Aug 18, 1994	5.63	5.66	5.59	5.63
329	NYSE	ATR	Wed, Aug 17, 1994	5.69	5.69	5.63	5.66
328	NYSE	ATR	Tue, Aug 16, 1994	5.78	5.78	5.72	5.72
327	NYSE	ATR	Mon, Aug 15, 1994	5.88	5.88	5.84	5.84
326	NYSE	ATR	Fri, Aug 12, 1994	5.94	5.94	5.91	5.91
325	NYSE	ATR	Thu, Aug 11, 1994	5.94	5.94	5.94	5.94
324	NYSE	ATR	Wed, Aug 10, 1994	5.94	6.00	5.94	6.00
323	NYSE	ATR	Tue, Aug 9, 1994	5.94	5.94	5.94	5.94
322	NYSE	ATR	Mon, Aug 8, 1994	6.03	6.03	5.97	5.97
321	NYSE	ATR	Fri, Aug 5, 1994	6.03	6.03	6.00	6.00
320	NYSE	ATR	Thu, Aug 4, 1994	6.03	6.06	6.03	6.03
319	NYSE	ATR	Wed, Aug 3, 1994	6.06	6.06	6.03	6.03
318	NYSE	ATR	Tue, Aug 2, 1994	6.06	6.06	6.06	6.06
317	NYSE	ATR	Mon, Aug 1, 1994	6.09	6.13	6.06	6.09
316	NYSE	ATR	Fri, Jul 29, 1994	6.16	6.16	6.09	6.09
315	NYSE	ATR	Thu, Jul 28, 1994	6.16	6.19	6.13	6.13
314	NYSE	ATR	Wed, Jul 27, 1994	6.09	6.09	6.09	6.09
313	NYSE	ATR	Tue, Jul 26, 1994	6.16	6.16	6.09	6.09
312	NYSE	ATR	Mon, Jul 25, 1994	6.09	6.19	6.09	6.16
311	NYSE	ATR	Fri, Jul 22, 1994	6.16	6.16	6.09	6.09
310	NYSE	ATR	Thu, Jul 21, 1994	6.13	6.19	6.13	6.16
309	NYSE	ATR	Wed, Jul 20, 1994	6.09	6.09	6.09	6.09
308	NYSE	ATR	Tue, Jul 19, 1994	6.00	6.06	5.97	6.06
307	NYSE	ATR	Mon, Jul 18, 1994	5.84	5.94	5.84	5.88
306	NYSE	ATR	Fri, Jul 15, 1994	5.88	5.91	5.84	5.84
305	NYSE	ATR	Thu, Jul 14, 1994	5.84	5.88	5.84	5.88
304	NYSE	ATR	Wed, Jul 13, 1994	5.88	5.88	5.84	5.88
303	NYSE	ATR	Tue, Jul 12, 1994	5.81	5.94	5.81	5.88
302	NYSE	ATR	Mon, Jul 11, 1994	5.91	5.91	5.84	5.84
301	NYSE	ATR	Fri, Jul 8, 1994	5.84	5.97	5.84	5.88
300	NYSE	ATR	Thu, Jul 7, 1994	5.75	5.84	5.75	5.81
299	NYSE	ATR	Wed, Jul 6, 1994	5.78	5.78	5.78	5.78
298	NYSE	ATR	Tue, Jul 5, 1994	5.72	5.84	5.72	5.78
297	NYSE	ATR	Fri, Jul 1, 1994	5.72	5.72	5.69	5.72
296	NYSE	ATR	Thu, Jun 30, 1994	5.69	5.75	5.66	5.69
295	NYSE	ATR	Wed, Jun 29, 1994	5.69	5.69	5.66	5.66
294	NYSE	ATR	Tue, Jun 28, 1994	5.78	5.78	5.69	5.69
293	NYSE	ATR	Mon, Jun 27, 1994	5.81	5.81	5.81	5.81
292	NYSE	ATR	Fri, Jun 24, 1994	5.94	5.94	5.81	5.81
291	NYSE	ATR	Thu, Jun 23, 1994	6.00	6.00	5.94	5.94
290	NYSE	ATR	Wed, Jun 22, 1994	5.94	6.06	5.94	6.03
289	NYSE	ATR	Tue, Jun 21, 1994	6.03	6.03	5.88	5.88
288	NYSE	ATR	Mon, Jun 20, 1994	6.16	6.16	6.00	6.00
287	NYSE	ATR	Fri, Jun 17, 1994	6.22	6.22	6.16	6.16
286	NYSE	ATR	Thu, Jun 16, 1994	6.06	6.16	6.06	6.16
285	NYSE	ATR	Wed, Jun 15, 1994	6.03	6.03	6.03	6.03
284	NYSE	ATR	Tue, Jun 14, 1994	6.13	6.13	6.06	6.06
283	NYSE	ATR	Mon, Jun 13, 1994	6.13	6.22	6.13	6.22
282	NYSE	ATR	Fri, Jun 10, 1994	6.13	6.16	6.13	6.16
281	NYSE	ATR	Thu, Jun 9, 1994	6.13	6.16	6.13	6.16
280	NYSE	ATR	Wed, Jun 8, 1994	6.16	6.16	6.09	6.09
279	NYSE	ATR	Tue, Jun 7, 1994	6.34	6.34	6.13	6.13
278	NYSE	ATR	Mon, Jun 6, 1994	6.41	6.41	6.34	6.38
277	NYSE	ATR	Fri, Jun 3, 1994	6.34	6.41	6.34	6.41
276	NYSE	ATR	Thu, Jun 2, 1994	6.22	6.34	6.19	6.34
275	NYSE	ATR	Wed, Jun 1, 1994	6.03	6.22	6.03	6.22
274	NYSE	ATR	Fri, May 27, 1994	6.03	6.13	6.00	6.09
273	NYSE	ATR	Thu, May 26, 1994	6.06	6.06	5.97	6.03
272	NYSE	ATR	Wed, May 25, 1994	5.88	6.00	5.88	6.00
271	NYSE	ATR	Tue, May 24, 1994	5.81	5.94	5.81	5.88
270	NYSE	ATR	Mon, May 23, 1994	5.88	5.88	5.84	5.84
269	NYSE	ATR	Fri, May 20, 1994	5.84	5.91	5.78	5.84
268	NYSE	ATR	Thu, May 19, 1994	5.78	5.78	5.75	5.78
267	NYSE	ATR	Wed, May 18, 1994	5.75	5.84	5.75	5.75
266	NYSE	ATR	Tue, May 17, 1994	5.72	5.72	5.72	5.72
265	NYSE	ATR	Mon, May 16, 1994	5.72	5.72	5.72	5.72
264	NYSE	ATR	Fri, May 13, 1994	6.00	6.00	5.69	5.69
263	NYSE	ATR	Thu, May 12, 1994	6.00	6.00	5.97	5.97
262	NYSE	ATR	Wed, May 11, 1994	6.06	6.13	6.00	6.03
261	NYSE	ATR	Tue, May 10, 1994	5.88	6.09	5.88	6.03
260	NYSE	ATR	Mon, May 9, 1994	5.63	5.81	5.59	5.81
259	NYSE	ATR	Fri, May 6, 1994	5.56	5.69	5.56	5.69
258	NYSE	ATR	Thu, May 5, 1994	5.56	5.59	5.50	5.59
257	NYSE	ATR	Wed, May 4, 1994	5.50	5.56	5.50	5.53
256	NYSE	ATR	Tue, May 3, 1994	5.69	5.72	5.56	5.56
255	NYSE	ATR	Mon, May 2, 1994	5.53	5.66	5.53	5.66
254	NYSE	ATR	Fri, Apr 29, 1994	5.66	5.69	5.59	5.59
253	NYSE	ATR	Thu, Apr 28, 1994	5.59	5.63	5.56	5.63
252	NYSE	ATR	Tue, Apr 26, 1994	5.63	5.66	5.63	5.66
251	NYSE	ATR	Mon, Apr 25, 1994	5.47	5.59	5.47	5.59
250	NYSE	ATR	Fri, Apr 22, 1994	5.47	5.47	5.41	5.41
249	NYSE	ATR	Thu, Apr 21, 1994	5.47	5.50	5.47	5.50
248	NYSE	ATR	Wed, Apr 20, 1994	5.44	5.44	5.44	5.44
247	NYSE	ATR	Tue, Apr 19, 1994	5.47	5.47	5.47	5.47
246	NYSE	ATR	Mon, Apr 18, 1994	5.47	5.50	5.41	5.44
245	NYSE	ATR	Fri, Apr 15, 1994	5.50	5.50	5.47	5.47
244	NYSE	ATR	Thu, Apr 14, 1994	5.50	5.50	5.44	5.47
243	NYSE	ATR	Wed, Apr 13, 1994	5.53	5.53	5.53	5.53
242	NYSE	ATR	Tue, Apr 12, 1994	5.59	5.63	5.56	5.56
241	NYSE	ATR	Mon, Apr 11, 1994	5.59	5.59	5.59	5.59
240	NYSE	ATR	Fri, Apr 8, 1994	5.66	5.66	5.59	5.63
239	NYSE	ATR	Thu, Apr 7, 1994	5.59	5.66	5.56	5.66
238	NYSE	ATR	Wed, Apr 6, 1994	5.66	5.66	5.63	5.63
237	NYSE	ATR	Tue, Apr 5, 1994	5.44	5.66	5.44	5.63
236	NYSE	ATR	Mon, Apr 4, 1994	5.31	5.50	5.31	5.50
235	NYSE	ATR	Thu, Mar 31, 1994	5.41	5.41	5.31	5.34
234	NYSE	ATR	Wed, Mar 30, 1994	5.53	5.56	5.38	5.38
233	NYSE	ATR	Tue, Mar 29, 1994	5.66	5.66	5.59	5.59
232	NYSE	ATR	Mon, Mar 28, 1994	5.63	5.66	5.63	5.63
231	NYSE	ATR	Fri, Mar 25, 1994	5.63	5.63	5.63	5.63
230	NYSE	ATR	Thu, Mar 24, 1994	5.63	5.66	5.63	5.63
229	NYSE	ATR	Wed, Mar 23, 1994	5.63	5.66	5.63	5.66
228	NYSE	ATR	Tue, Mar 22, 1994	5.63	5.63	5.63	5.63
227	NYSE	ATR	Mon, Mar 21, 1994	5.63	5.66	5.63	5.66
226	NYSE	ATR	Fri, Mar 18, 1994	5.63	5.69	5.63	5.69
225	NYSE	ATR	Thu, Mar 17, 1994	5.56	5.66	5.56	5.63
224	NYSE	ATR	Wed, Mar 16, 1994	5.59	5.59	5.56	5.59
223	NYSE	ATR	Tue, Mar 15, 1994	5.59	5.63	5.59	5.63
222	NYSE	ATR	Mon, Mar 14, 1994	5.59	5.66	5.59	5.63
221	NYSE	ATR	Fri, Mar 11, 1994	5.69	5.69	5.59	5.59
220	NYSE	ATR	Thu, Mar 10, 1994	5.56	5.56	5.56	5.56
219	NYSE	ATR	Wed, Mar 9, 1994	5.59	5.59	5.56	5.56
218	NYSE	ATR	Tue, Mar 8, 1994	5.56	5.59	5.56	5.59
217	NYSE	ATR	Mon, Mar 7, 1994	5.56	5.59	5.56	5.56
216	NYSE	ATR	Fri, Mar 4, 1994	5.53	5.56	5.53	5.56
215	NYSE	ATR	Thu, Mar 3, 1994	5.38	5.59	5.38	5.50
214	NYSE	ATR	Wed, Mar 2, 1994	5.50	5.50	5.44	5.44
213	NYSE	ATR	Tue, Mar 1, 1994	5.53	5.53	5.47	5.50
212	NYSE	ATR	Mon, Feb 28, 1994	5.31	5.53	5.31	5.53
211	NYSE	ATR	Fri, Feb 25, 1994	5.34	5.34	5.34	5.34
210	NYSE	ATR	Thu, Feb 24, 1994	5.31	5.31	5.31	5.31
209	NYSE	ATR	Wed, Feb 23, 1994	5.41	5.41	5.38	5.38
208	NYSE	ATR	Tue, Feb 22, 1994	5.44	5.44	5.44	5.44
207	NYSE	ATR	Fri, Feb 18, 1994	5.47	5.50	5.41	5.41
206	NYSE	ATR	Thu, Feb 17, 1994	5.41	5.41	5.38	5.41
205	NYSE	ATR	Wed, Feb 16, 1994	5.34	5.50	5.34	5.38
204	NYSE	ATR	Tue, Feb 15, 1994	5.41	5.41	5.38	5.38
203	NYSE	ATR	Mon, Feb 14, 1994	5.41	5.41	5.38	5.38
202	NYSE	ATR	Fri, Feb 11, 1994	5.31	5.44	5.31	5.41
201	NYSE	ATR	Thu, Feb 10, 1994	5.31	5.41	5.31	5.38
200	NYSE	ATR	Wed, Feb 9, 1994	5.28	5.38	5.28	5.31
199	NYSE	ATR	Tue, Feb 8, 1994	5.28	5.34	5.28	5.34
198	NYSE	ATR	Fri, Feb 4, 1994	5.25	5.25	5.22	5.25
197	NYSE	ATR	Thu, Feb 3, 1994	5.19	5.28	5.13	5.25
196	NYSE	ATR	Wed, Feb 2, 1994	5.25	5.25	5.25	5.25
195	NYSE	ATR	Tue, Feb 1, 1994	5.28	5.28	5.25	5.28
194	NYSE	ATR	Mon, Jan 31, 1994	5.09	5.22	5.06	5.22
193	NYSE	ATR	Fri, Jan 28, 1994	5.16	5.16	5.06	5.06
192	NYSE	ATR	Thu, Jan 27, 1994	5.13	5.19	5.06	5.19
191	NYSE	ATR	Wed, Jan 26, 1994	5.13	5.16	5.13	5.16
190	NYSE	ATR	Tue, Jan 25, 1994	5.13	5.16	5.09	5.16
189	NYSE	ATR	Mon, Jan 24, 1994	5.13	5.19	5.09	5.19
188	NYSE	ATR	Fri, Jan 21, 1994	5.06	5.09	5.03	5.06
187	NYSE	ATR	Thu, Jan 20, 1994	5.19	5.19	5.13	5.13
186	NYSE	ATR	Wed, Jan 19, 1994	5.16	5.25	5.16	5.25
185	NYSE	ATR	Tue, Jan 18, 1994	5.13	5.19	5.13	5.19
184	NYSE	ATR	Mon, Jan 17, 1994	5.09	5.19	5.09	5.16
183	NYSE	ATR	Fri, Jan 14, 1994	5.03	5.13	5.03	5.09
182	NYSE	ATR	Thu, Jan 13, 1994	5.09	5.09	5.06	5.09
181	NYSE	ATR	Wed, Jan 12, 1994	5.06	5.09	5.06	5.09
180	NYSE	ATR	Tue, Jan 11, 1994	5.03	5.09	5.03	5.09
179	NYSE	ATR	Mon, Jan 10, 1994	5.09	5.09	5.03	5.06
178	NYSE	ATR	Fri, Jan 7, 1994	5.09	5.09	5.09	5.09
177	NYSE	ATR	Thu, Jan 6, 1994	5.16	5.16	5.09	5.09
176	NYSE	ATR	Wed, Jan 5, 1994	5.16	5.16	5.16	5.16
175	NYSE	ATR	Tue, Jan 4, 1994	5.16	5.19	5.16	5.19
174	NYSE	ATR	Mon, Jan 3, 1994	5.13	5.16	5.09	5.16
173	NYSE	ATR	Fri, Dec 31, 1993	5.13	5.19	5.13	5.19
172	NYSE	ATR	Thu, Dec 30, 1993	5.09	5.16	5.09	5.16
171	NYSE	ATR	Wed, Dec 29, 1993	5.16	5.16	5.16	5.16
170	NYSE	ATR	Tue, Dec 28, 1993	5.13	5.13	5.13	5.13
169	NYSE	ATR	Mon, Dec 27, 1993	5.16	5.19	5.16	5.19
168	NYSE	ATR	Thu, Dec 23, 1993	5.16	5.19	5.13	5.19
167	NYSE	ATR	Wed, Dec 22, 1993	5.22	5.22	5.09	5.09
166	NYSE	ATR	Tue, Dec 21, 1993	5.16	5.22	5.16	5.19
165	NYSE	ATR	Mon, Dec 20, 1993	5.03	5.13	5.03	5.09
164	NYSE	ATR	Fri, Dec 17, 1993	5.13	5.16	5.03	5.03
163	NYSE	ATR	Thu, Dec 16, 1993	5.19	5.22	5.03	5.03
162	NYSE	ATR	Wed, Dec 15, 1993	5.25	5.25	5.19	5.19
161	NYSE	ATR	Tue, Dec 14, 1993	5.25	5.28	5.22	5.25
160	NYSE	ATR	Fri, Dec 10, 1993	5.25	5.28	5.25	5.28
159	NYSE	ATR	Thu, Dec 9, 1993	5.25	5.25	5.25	5.25
158	NYSE	ATR	Wed, Dec 8, 1993	5.28	5.28	5.22	5.22
157	NYSE	ATR	Tue, Dec 7, 1993	5.28	5.28	5.25	5.25
156	NYSE	ATR	Mon, Dec 6, 1993	5.28	5.28	5.25	5.25
155	NYSE	ATR	Fri, Dec 3, 1993	5.28	5.31	5.25	5.25
154	NYSE	ATR	Thu, Dec 2, 1993	5.41	5.41	5.34	5.34
153	NYSE	ATR	Wed, Dec 1, 1993	5.31	5.41	5.31	5.41
152	NYSE	ATR	Tue, Nov 30, 1993	5.41	5.41	5.38	5.38
151	NYSE	ATR	Mon, Nov 29, 1993	5.38	5.38	5.38	5.38
150	NYSE	ATR	Fri, Nov 26, 1993	5.31	5.31	5.31	5.31
149	NYSE	ATR	Wed, Nov 24, 1993	5.28	5.28	5.28	5.28
148	NYSE	ATR	Tue, Nov 23, 1993	5.28	5.31	5.28	5.31
147	NYSE	ATR	Mon, Nov 22, 1993	5.31	5.31	5.16	5.22
146	NYSE	ATR	Fri, Nov 19, 1993	5.38	5.38	5.28	5.38
145	NYSE	ATR	Thu, Nov 18, 1993	5.38	5.38	5.34	5.34
144	NYSE	ATR	Wed, Nov 17, 1993	5.34	5.44	5.34	5.44
143	NYSE	ATR	Tue, Nov 16, 1993	5.41	5.41	5.34	5.34
142	NYSE	ATR	Mon, Nov 15, 1993	5.34	5.38	5.31	5.31
141	NYSE	ATR	Fri, Nov 12, 1993	5.25	5.34	5.25	5.31
140	NYSE	ATR	Thu, Nov 11, 1993	5.16	5.28	5.16	5.22
139	NYSE	ATR	Wed, Nov 10, 1993	5.09	5.16	5.06	5.13
138	NYSE	ATR	Tue, Nov 9, 1993	5.06	5.09	5.03	5.09
137	NYSE	ATR	Mon, Nov 8, 1993	5.00	5.00	5.00	5.00
136	NYSE	ATR	Fri, Nov 5, 1993	4.97	5.00	4.94	5.00
135	NYSE	ATR	Thu, Nov 4, 1993	5.13	5.13	5.06	5.06
134	NYSE	ATR	Wed, Nov 3, 1993	5.22	5.25	5.19	5.19
133	NYSE	ATR	Tue, Nov 2, 1993	5.31	5.31	5.25	5.25
132	NYSE	ATR	Mon, Nov 1, 1993	5.28	5.38	5.28	5.31
131	NYSE	ATR	Fri, Oct 29, 1993	5.38	5.38	5.25	5.28
130	NYSE	ATR	Thu, Oct 28, 1993	5.38	5.38	5.34	5.34
129	NYSE	ATR	Wed, Oct 27, 1993	5.47	5.47	5.38	5.38
128	NYSE	ATR	Tue, Oct 26, 1993	5.44	5.50	5.44	5.47
127	NYSE	ATR	Mon, Oct 25, 1993	5.28	5.38	5.28	5.38
126	NYSE	ATR	Fri, Oct 22, 1993	5.31	5.34	5.31	5.34
125	NYSE	ATR	Thu, Oct 21, 1993	5.41	5.41	5.34	5.34
124	NYSE	ATR	Wed, Oct 20, 1993	5.41	5.41	5.31	5.38
123	NYSE	ATR	Tue, Oct 19, 1993	5.44	5.44	5.41	5.44
122	NYSE	ATR	Mon, Oct 18, 1993	5.44	5.44	5.38	5.38
121	NYSE	ATR	Fri, Oct 15, 1993	5.44	5.50	5.41	5.41
120	NYSE	ATR	Thu, Oct 14, 1993	5.41	5.41	5.31	5.38
119	NYSE	ATR	Wed, Oct 13, 1993	5.34	5.41	5.34	5.41
118	NYSE	ATR	Tue, Oct 12, 1993	5.34	5.34	5.31	5.31
117	NYSE	ATR	Mon, Oct 11, 1993	5.34	5.34	5.31	5.31
116	NYSE	ATR	Fri, Oct 8, 1993	5.38	5.41	5.31	5.38
115	NYSE	ATR	Thu, Oct 7, 1993	5.31	5.34	5.31	5.31
114	NYSE	ATR	Wed, Oct 6, 1993	5.31	5.38	5.31	5.31
113	NYSE	ATR	Tue, Oct 5, 1993	5.28	5.38	5.28	5.31
112	NYSE	ATR	Mon, Oct 4, 1993	5.22	5.38	5.22	5.28
111	NYSE	ATR	Fri, Oct 1, 1993	5.25	5.31	5.25	5.25
110	NYSE	ATR	Thu, Sep 30, 1993	5.25	5.25	5.25	5.25
109	NYSE	ATR	Wed, Sep 29, 1993	5.09	5.22	5.09	5.22
108	NYSE	ATR	Tue, Sep 28, 1993	5.09	5.09	5.00	5.06
107	NYSE	ATR	Mon, Sep 27, 1993	4.88	5.09	4.88	5.09
106	NYSE	ATR	Fri, Sep 24, 1993	4.81	4.91	4.81	4.88
105	NYSE	ATR	Thu, Sep 23, 1993	4.78	4.78	4.66	4.75
104	NYSE	ATR	Wed, Sep 22, 1993	4.63	4.72	4.63	4.72
103	NYSE	ATR	Tue, Sep 21, 1993	4.63	4.63	4.56	4.63
102	NYSE	ATR	Mon, Sep 20, 1993	4.69	4.69	4.59	4.59
101	NYSE	ATR	Fri, Sep 17, 1993	4.75	4.75	4.69	4.69
100	NYSE	ATR	Thu, Sep 16, 1993	4.81	4.81	4.78	4.81
99	NYSE	ATR	Wed, Sep 15, 1993	4.81	4.81	4.81	4.81
98	NYSE	ATR	Tue, Sep 14, 1993	4.81	4.81	4.81	4.81
97	NYSE	ATR	Mon, Sep 13, 1993	4.72	4.81	4.72	4.81
96	NYSE	ATR	Fri, Sep 10, 1993	4.81	4.81	4.75	4.78
95	NYSE	ATR	Thu, Sep 9, 1993	4.81	4.84	4.75	4.78
94	NYSE	ATR	Wed, Sep 8, 1993	4.81	4.84	4.75	4.75
93	NYSE	ATR	Tue, Sep 7, 1993	4.75	4.81	4.75	4.78
92	NYSE	ATR	Fri, Sep 3, 1993	4.72	4.75	4.66	4.75
91	NYSE	ATR	Thu, Sep 2, 1993	4.69	4.75	4.69	4.69
90	NYSE	ATR	Wed, Sep 1, 1993	4.75	4.75	4.63	4.69
89	NYSE	ATR	Tue, Aug 31, 1993	4.78	4.78	4.78	4.78
88	NYSE	ATR	Mon, Aug 30, 1993	4.75	4.75	4.66	4.72
87	NYSE	ATR	Fri, Aug 27, 1993	4.75	4.75	4.75	4.75
86	NYSE	ATR	Thu, Aug 26, 1993	4.69	4.69	4.66	4.69
85	NYSE	ATR	Wed, Aug 25, 1993	4.72	4.72	4.63	4.66
84	NYSE	ATR	Tue, Aug 24, 1993	4.78	4.78	4.69	4.72
83	NYSE	ATR	Mon, Aug 23, 1993	4.75	4.78	4.75	4.78
82	NYSE	ATR	Fri, Aug 20, 1993	4.66	4.72	4.66	4.72
81	NYSE	ATR	Thu, Aug 19, 1993	4.75	4.75	4.69	4.69
80	NYSE	ATR	Wed, Aug 18, 1993	4.75	4.78	4.72	4.78
79	NYSE	ATR	Tue, Aug 17, 1993	4.72	4.75	4.69	4.75
78	NYSE	ATR	Mon, Aug 16, 1993	4.78	4.78	4.72	4.75
77	NYSE	ATR	Fri, Aug 13, 1993	4.66	4.75	4.66	4.75
76	NYSE	ATR	Thu, Aug 12, 1993	4.66	4.72	4.63	4.69
75	NYSE	ATR	Tue, Aug 10, 1993	4.59	4.69	4.59	4.66
74	NYSE	ATR	Mon, Aug 9, 1993	4.66	4.66	4.59	4.63
73	NYSE	ATR	Fri, Aug 6, 1993	4.59	4.66	4.59	4.63
72	NYSE	ATR	Thu, Aug 5, 1993	4.63	4.66	4.63	4.66
71	NYSE	ATR	Tue, Aug 3, 1993	4.63	4.66	4.59	4.66
70	NYSE	ATR	Mon, Aug 2, 1993	4.69	4.69	4.63	4.69
69	NYSE	ATR	Fri, Jul 30, 1993	4.59	4.66	4.59	4.66
68	NYSE	ATR	Thu, Jul 29, 1993	4.56	4.63	4.56	4.63
67	NYSE	ATR	Wed, Jul 28, 1993	4.66	4.66	4.56	4.56
66	NYSE	ATR	Tue, Jul 27, 1993	4.72	4.72	4.63	4.63
65	NYSE	ATR	Mon, Jul 26, 1993	4.66	4.69	4.66	4.69
64	NYSE	ATR	Fri, Jul 23, 1993	4.56	4.63	4.56	4.63
63	NYSE	ATR	Thu, Jul 22, 1993	4.59	4.59	4.56	4.56
62	NYSE	ATR	Wed, Jul 21, 1993	4.56	4.59	4.56	4.56
61	NYSE	ATR	Tue, Jul 20, 1993	4.56	4.56	4.50	4.56
60	NYSE	ATR	Mon, Jul 19, 1993	4.59	4.59	4.56	4.56
59	NYSE	ATR	Fri, Jul 16, 1993	4.53	4.56	4.53	4.56
58	NYSE	ATR	Thu, Jul 15, 1993	4.50	4.56	4.50	4.53
57	NYSE	ATR	Wed, Jul 14, 1993	4.47	4.53	4.47	4.53
56	NYSE	ATR	Tue, Jul 13, 1993	4.63	4.63	4.47	4.47
55	NYSE	ATR	Mon, Jul 12, 1993	4.69	4.69	4.66	4.66
54	NYSE	ATR	Fri, Jul 9, 1993	4.66	4.69	4.66	4.66
53	NYSE	ATR	Thu, Jul 8, 1993	4.66	4.72	4.66	4.72
52	NYSE	ATR	Wed, Jul 7, 1993	4.75	4.75	4.69	4.72
51	NYSE	ATR	Tue, Jul 6, 1993	4.66	4.69	4.66	4.69
50	NYSE	ATR	Fri, Jul 2, 1993	4.63	4.69	4.63	4.69
49	NYSE	ATR	Thu, Jul 1, 1993	4.59	4.63	4.59	4.63
48	NYSE	ATR	Wed, Jun 30, 1993	4.56	4.63	4.56	4.59
47	NYSE	ATR	Tue, Jun 29, 1993	4.53	4.56	4.53	4.53
46	NYSE	ATR	Mon, Jun 28, 1993	4.53	4.56	4.53	4.56
45	NYSE	ATR	Fri, Jun 25, 1993	4.59	4.59	4.53	4.53
44	NYSE	ATR	Thu, Jun 24, 1993	4.56	4.59	4.56	4.56
43	NYSE	ATR	Wed, Jun 23, 1993	4.56	4.63	4.56	4.59
42	NYSE	ATR	Tue, Jun 22, 1993	4.59	4.63	4.59	4.59
41	NYSE	ATR	Mon, Jun 21, 1993	4.56	4.63	4.56	4.59
40	NYSE	ATR	Fri, Jun 18, 1993	4.50	4.56	4.50	4.50
39	NYSE	ATR	Thu, Jun 17, 1993	4.50	4.50	4.50	4.50
38	NYSE	ATR	Wed, Jun 16, 1993	4.50	4.53	4.50	4.50
37	NYSE	ATR	Tue, Jun 15, 1993	4.47	4.47	4.47	4.47
36	NYSE	ATR	Mon, Jun 14, 1993	4.44	4.47	4.44	4.47
35	NYSE	ATR	Fri, Jun 11, 1993	4.44	4.44	4.44	4.44
34	NYSE	ATR	Thu, Jun 10, 1993	4.44	4.47	4.44	4.44
33	NYSE	ATR	Wed, Jun 9, 1993	4.50	4.53	4.47	4.47
32	NYSE	ATR	Tue, Jun 8, 1993	4.41	4.47	4.41	4.47
31	NYSE	ATR	Mon, Jun 7, 1993	4.44	4.44	4.41	4.41
30	NYSE	ATR	Fri, Jun 4, 1993	4.41	4.47	4.41	4.47
29	NYSE	ATR	Thu, Jun 3, 1993	4.41	4.44	4.41	4.41
28	NYSE	ATR	Wed, Jun 2, 1993	4.41	4.47	4.41	4.44
27	NYSE	ATR	Tue, Jun 1, 1993	4.34	4.50	4.34	4.44
26	NYSE	ATR	Fri, May 28, 1993	4.28	4.31	4.28	4.31
25	NYSE	ATR	Thu, May 27, 1993	4.22	4.25	4.22	4.25
24	NYSE	ATR	Wed, May 26, 1993	4.28	4.28	4.25	4.25
23	NYSE	ATR	Tue, May 25, 1993	4.41	4.44	4.25	4.28
22	NYSE	ATR	Mon, May 24, 1993	4.47	4.50	4.41	4.41
21	NYSE	ATR	Fri, May 21, 1993	4.53	4.56	4.50	4.53
20	NYSE	ATR	Thu, May 20, 1993	4.47	4.59	4.47	4.59
19	NYSE	ATR	Wed, May 19, 1993	4.34	4.50	4.34	4.50
18	NYSE	ATR	Tue, May 18, 1993	4.44	4.47	4.34	4.34
17	NYSE	ATR	Mon, May 17, 1993	4.59	4.59	4.44	4.47
16	NYSE	ATR	Fri, May 14, 1993	4.66	4.69	4.63	4.63
15	NYSE	ATR	Thu, May 13, 1993	4.19	4.56	4.19	4.47
14	NYSE	ATR	Wed, May 12, 1993	4.06	4.16	4.00	4.16
13	NYSE	ATR	Tue, May 11, 1993	4.22	4.22	4.09	4.13
12	NYSE	ATR	Mon, May 10, 1993	4.31	4.31	4.22	4.22
11	NYSE	ATR	Fri, May 7, 1993	4.28	4.34	4.28	4.28
10	NYSE	ATR	Thu, May 6, 1993	4.25	4.31	4.25	4.28
9	NYSE	ATR	Wed, May 5, 1993	4.19	4.22	4.16	4.19
8	NYSE	ATR	Tue, May 4, 1993	4.31	4.31	4.16	4.19
7	NYSE	ATR	Mon, May 3, 1993	4.47	4.47	4.38	4.38
6	NYSE	ATR	Fri, Apr 30, 1993	4.75	4.75	4.50	4.50
5	NYSE	ATR	Thu, Apr 29, 1993	4.78	4.78	4.69	4.69
4	NYSE	ATR	Wed, Apr 28, 1993	4.75	4.75	4.69	4.75
3	NYSE	ATR	Tue, Apr 27, 1993	4.72	4.72	4.69	4.69
2	NYSE	ATR	Mon, Apr 26, 1993	4.81	4.88	4.75	4.78
1	NYSE	ATR	Fri, Apr 23, 1993	4.75	4.94	4.75	4.88
#	Exchange	Symbol	Date	Open	High	Low	Close

AptarGroup Inc NYSE:ATR 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