Barnes Group Inc NYSE:B Historical Prices

Below are the 8000 trading days of historical prices for B.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	B	Mon, Mar 4, 2024	34.81	35.69	34.81	35.42
7999	NYSE	B	Fri, Mar 1, 2024	35.02	35.06	34.41	34.83
7998	NYSE	B	Thu, Feb 29, 2024	35.10	35.39	34.64	34.94
7997	NYSE	B	Wed, Feb 28, 2024	35.16	35.59	34.57	34.59
7996	NYSE	B	Tue, Feb 27, 2024	35.70	36.00	35.08	35.45
7995	NYSE	B	Mon, Feb 26, 2024	36.02	36.81	35.36	35.36
7994	NYSE	B	Fri, Feb 23, 2024	36.44	36.91	36.05	36.29
7993	NYSE	B	Thu, Feb 22, 2024	36.12	36.49	35.81	36.43
7992	NYSE	B	Wed, Feb 21, 2024	35.71	36.59	35.63	36.26
7991	NYSE	B	Tue, Feb 20, 2024	35.82	36.61	35.74	35.68
7990	NYSE	B	Fri, Feb 16, 2024	35.44	37.62	35.19	36.36
7989	NYSE	B	Thu, Feb 15, 2024	35.52	36.68	35.52	36.54
7988	NYSE	B	Wed, Feb 14, 2024	35.01	35.32	34.68	35.19
7987	NYSE	B	Tue, Feb 13, 2024	34.76	35.12	33.84	34.51
7986	NYSE	B	Mon, Feb 12, 2024	35.12	36.07	35.12	35.83
7985	NYSE	B	Fri, Feb 9, 2024	34.79	35.29	34.44	35.09
7984	NYSE	B	Thu, Feb 8, 2024	34.30	34.87	34.11	34.67
7983	NYSE	B	Wed, Feb 7, 2024	34.31	34.47	33.95	34.26
7982	NYSE	B	Tue, Feb 6, 2024	33.57	34.40	33.57	34.27
7981	NYSE	B	Mon, Feb 5, 2024	33.25	33.69	32.89	33.51
7980	NYSE	B	Fri, Feb 2, 2024	33.48	33.99	33.28	33.70
7979	NYSE	B	Thu, Feb 1, 2024	33.34	34.07	32.45	33.92
7978	NYSE	B	Wed, Jan 31, 2024	33.64	34.39	33.08	33.11
7977	NYSE	B	Tue, Jan 30, 2024	33.50	33.74	33.07	33.62
7976	NYSE	B	Mon, Jan 29, 2024	32.36	32.96	32.23	32.83
7975	NYSE	B	Fri, Jan 26, 2024	32.72	33.00	32.44	32.52
7974	NYSE	B	Thu, Jan 25, 2024	32.21	32.72	32.00	32.45
7973	NYSE	B	Wed, Jan 24, 2024	32.45	32.47	31.63	32.09
7972	NYSE	B	Tue, Jan 23, 2024	31.91	32.53	31.80	32.02
7971	NYSE	B	Mon, Jan 22, 2024	31.00	31.48	30.96	31.42
7970	NYSE	B	Fri, Jan 19, 2024	30.84	30.93	30.39	30.82
7969	NYSE	B	Thu, Jan 18, 2024	30.40	31.00	30.18	30.97
7968	NYSE	B	Wed, Jan 17, 2024	30.61	30.81	30.05	30.26
7967	NYSE	B	Tue, Jan 16, 2024	31.45	31.69	30.60	30.70
7966	NYSE	B	Fri, Jan 12, 2024	31.79	32.30	31.48	31.75
7965	NYSE	B	Thu, Jan 11, 2024	30.22	32.13	29.69	31.77
7964	NYSE	B	Wed, Jan 10, 2024	30.14	30.76	30.04	30.40
7963	NYSE	B	Tue, Jan 9, 2024	30.28	30.49	30.00	30.14
7962	NYSE	B	Mon, Jan 8, 2024	30.17	30.89	30.04	30.82
7961	NYSE	B	Fri, Jan 5, 2024	30.14	30.63	29.68	30.26
7960	NYSE	B	Thu, Jan 4, 2024	30.50	30.79	30.24	30.40
7959	NYSE	B	Wed, Jan 3, 2024	31.73	31.73	30.21	30.31
7958	NYSE	B	Tue, Jan 2, 2024	32.29	32.62	31.73	31.95
7957	NYSE	B	Fri, Dec 29, 2023	32.64	32.87	32.47	32.63
7956	NYSE	B	Thu, Dec 28, 2023	32.73	32.93	32.61	32.84
7955	NYSE	B	Wed, Dec 27, 2023	32.86	33.09	32.61	32.86
7954	NYSE	B	Tue, Dec 26, 2023	32.23	32.80	32.06	32.73
7953	NYSE	B	Fri, Dec 22, 2023	31.48	32.09	31.48	32.04
7952	NYSE	B	Thu, Dec 21, 2023	30.95	31.51	30.92	31.43
7951	NYSE	B	Wed, Dec 20, 2023	31.14	31.59	30.63	30.66
7950	NYSE	B	Tue, Dec 19, 2023	30.60	31.29	30.60	31.10
7949	NYSE	B	Mon, Dec 18, 2023	30.01	30.57	29.60	30.42
7948	NYSE	B	Fri, Dec 15, 2023	30.65	30.65	29.81	29.95
7947	NYSE	B	Thu, Dec 14, 2023	30.13	30.82	30.02	30.45
7946	NYSE	B	Wed, Dec 13, 2023	28.70	29.73	28.39	29.59
7945	NYSE	B	Tue, Dec 12, 2023	28.65	28.81	28.40	28.66
7944	NYSE	B	Mon, Dec 11, 2023	28.44	28.73	28.28	28.67
7943	NYSE	B	Fri, Dec 8, 2023	28.27	28.79	27.99	28.50
7942	NYSE	B	Thu, Dec 7, 2023	28.16	28.39	27.84	28.35
7941	NYSE	B	Wed, Dec 6, 2023	27.65	28.19	27.57	28.01
7940	NYSE	B	Tue, Dec 5, 2023	27.56	27.87	27.21	27.51
7939	NYSE	B	Mon, Dec 4, 2023	27.03	27.73	26.95	27.66
7938	NYSE	B	Fri, Dec 1, 2023	26.26	27.27	26.07	27.27
7937	NYSE	B	Thu, Nov 30, 2023	26.22	26.42	25.85	26.38
7936	NYSE	B	Wed, Nov 29, 2023	26.07	26.39	25.86	26.01
7935	NYSE	B	Tue, Nov 28, 2023	26.01	26.29	25.75	25.94
7934	NYSE	B	Mon, Nov 27, 2023	26.21	26.53	26.13	26.13
7933	NYSE	B	Fri, Nov 24, 2023	26.13	26.63	25.93	26.39
7932	NYSE	B	Wed, Nov 22, 2023	25.92	26.49	25.88	26.14
7931	NYSE	B	Tue, Nov 21, 2023	26.22	26.38	25.90	25.91
7930	NYSE	B	Mon, Nov 20, 2023	26.24	26.47	26.02	26.28
7929	NYSE	B	Fri, Nov 17, 2023	25.99	26.28	25.66	26.24
7928	NYSE	B	Thu, Nov 16, 2023	25.96	26.12	25.39	25.65
7927	NYSE	B	Wed, Nov 15, 2023	25.49	26.20	25.49	26.13
7926	NYSE	B	Tue, Nov 14, 2023	24.66	25.52	24.55	25.52
7925	NYSE	B	Mon, Nov 13, 2023	24.20	24.45	23.93	23.98
7924	NYSE	B	Fri, Nov 10, 2023	23.63	24.31	23.25	24.27
7923	NYSE	B	Thu, Nov 9, 2023	22.75	23.55	22.51	23.42
7922	NYSE	B	Wed, Nov 8, 2023	23.18	23.24	22.56	22.58
7921	NYSE	B	Tue, Nov 7, 2023	22.41	23.36	22.13	23.20
7920	NYSE	B	Mon, Nov 6, 2023	22.72	23.04	22.43	22.76
7919	NYSE	B	Fri, Nov 3, 2023	23.03	23.42	22.30	22.48
7918	NYSE	B	Thu, Nov 2, 2023	21.23	21.66	20.86	21.30
7917	NYSE	B	Wed, Nov 1, 2023	20.73	21.20	20.60	20.84
7916	NYSE	B	Tue, Oct 31, 2023	19.96	20.89	19.74	20.79
7915	NYSE	B	Mon, Oct 30, 2023	20.56	21.24	18.79	19.83
7914	NYSE	B	Fri, Oct 27, 2023	27.00	27.52	19.96	20.14
7913	NYSE	B	Thu, Oct 26, 2023	30.82	31.13	29.79	29.98
7912	NYSE	B	Wed, Oct 25, 2023	30.82	31.13	30.31	30.61
7911	NYSE	B	Tue, Oct 24, 2023	31.91	31.91	30.88	30.91
7910	NYSE	B	Mon, Oct 23, 2023	32.52	32.52	31.60	31.64
7909	NYSE	B	Fri, Oct 20, 2023	33.05	33.13	32.42	32.59
7908	NYSE	B	Thu, Oct 19, 2023	33.05	33.49	32.81	32.98
7907	NYSE	B	Wed, Oct 18, 2023	33.35	33.45	32.93	33.21
7906	NYSE	B	Tue, Oct 17, 2023	33.20	33.93	33.20	33.64
7905	NYSE	B	Mon, Oct 16, 2023	33.30	33.51	33.07	33.35
7904	NYSE	B	Fri, Oct 13, 2023	32.71	33.04	32.58	32.92
7903	NYSE	B	Thu, Oct 12, 2023	33.43	33.43	32.55	32.95
7902	NYSE	B	Wed, Oct 11, 2023	33.24	33.57	33.16	33.34
7901	NYSE	B	Tue, Oct 10, 2023	32.92	33.39	32.85	33.25
7900	NYSE	B	Mon, Oct 9, 2023	32.92	33.27	32.76	32.77
7899	NYSE	B	Fri, Oct 6, 2023	32.79	33.45	32.52	33.05
7898	NYSE	B	Thu, Oct 5, 2023	33.00	33.30	32.53	32.99
7897	NYSE	B	Wed, Oct 4, 2023	32.99	33.35	32.66	33.15
7896	NYSE	B	Tue, Oct 3, 2023	33.25	33.65	32.90	32.93
7895	NYSE	B	Mon, Oct 2, 2023	33.87	33.89	32.97	33.33
7894	NYSE	B	Fri, Sep 29, 2023	34.67	34.80	33.88	33.97
7893	NYSE	B	Thu, Sep 28, 2023	34.40	34.97	34.33	34.45
7892	NYSE	B	Wed, Sep 27, 2023	34.07	34.58	33.94	34.30
7891	NYSE	B	Tue, Sep 26, 2023	34.25	34.40	33.80	33.81
7890	NYSE	B	Mon, Sep 25, 2023	34.14	34.55	34.02	34.46
7889	NYSE	B	Fri, Sep 22, 2023	34.98	35.13	34.16	34.21
7888	NYSE	B	Thu, Sep 21, 2023	35.47	35.55	34.97	35.04
7887	NYSE	B	Wed, Sep 20, 2023	36.10	36.43	35.65	35.67
7886	NYSE	B	Tue, Sep 19, 2023	36.17	36.21	35.73	35.96
7885	NYSE	B	Mon, Sep 18, 2023	36.49	36.86	36.25	36.30
7884	NYSE	B	Fri, Sep 15, 2023	36.48	36.85	36.05	36.34
7883	NYSE	B	Thu, Sep 14, 2023	35.98	36.60	35.98	36.56
7882	NYSE	B	Wed, Sep 13, 2023	36.15	36.15	35.50	35.70
7881	NYSE	B	Tue, Sep 12, 2023	36.20	36.32	35.93	36.07
7880	NYSE	B	Mon, Sep 11, 2023	36.55	36.74	36.30	36.36
7879	NYSE	B	Fri, Sep 8, 2023	36.86	37.02	36.39	36.55
7878	NYSE	B	Thu, Sep 7, 2023	37.73	37.73	36.71	36.87
7877	NYSE	B	Wed, Sep 6, 2023	37.86	38.30	37.43	37.66
7876	NYSE	B	Tue, Sep 5, 2023	38.71	38.79	37.38	37.64
7875	NYSE	B	Fri, Sep 1, 2023	39.54	39.96	39.04	39.22
7874	NYSE	B	Thu, Aug 31, 2023	38.85	39.42	38.84	39.30
7873	NYSE	B	Wed, Aug 30, 2023	38.57	38.91	38.57	38.74
7872	NYSE	B	Tue, Aug 29, 2023	38.62	38.69	38.33	38.56
7871	NYSE	B	Mon, Aug 28, 2023	38.40	38.94	38.40	38.62
7870	NYSE	B	Fri, Aug 25, 2023	38.51	38.59	37.93	38.31
7869	NYSE	B	Thu, Aug 24, 2023	38.43	38.81	38.22	38.33
7868	NYSE	B	Wed, Aug 23, 2023	38.19	38.78	37.98	38.68
7867	NYSE	B	Tue, Aug 22, 2023	38.21	38.46	38.21	38.26
7866	NYSE	B	Mon, Aug 21, 2023	38.13	38.31	37.96	38.23
7865	NYSE	B	Fri, Aug 18, 2023	37.83	38.49	37.83	38.20
7864	NYSE	B	Thu, Aug 17, 2023	37.70	38.23	37.70	38.16
7863	NYSE	B	Wed, Aug 16, 2023	37.44	38.03	37.44	37.50
7862	NYSE	B	Tue, Aug 15, 2023	37.69	37.86	37.42	37.53
7861	NYSE	B	Mon, Aug 14, 2023	38.07	38.27	37.80	37.95
7860	NYSE	B	Fri, Aug 11, 2023	38.68	38.76	38.27	38.35
7859	NYSE	B	Thu, Aug 10, 2023	39.07	39.31	38.32	38.59
7858	NYSE	B	Wed, Aug 9, 2023	38.42	39.04	38.19	38.88
7857	NYSE	B	Tue, Aug 8, 2023	38.58	38.92	38.27	38.54
7856	NYSE	B	Mon, Aug 7, 2023	39.39	39.86	38.95	39.02
7855	NYSE	B	Fri, Aug 4, 2023	38.43	39.34	38.26	39.24
7854	NYSE	B	Thu, Aug 3, 2023	39.27	39.27	38.44	38.47
7853	NYSE	B	Wed, Aug 2, 2023	38.75	39.63	38.75	39.31
7852	NYSE	B	Tue, Aug 1, 2023	39.18	39.58	38.80	39.13
7851	NYSE	B	Mon, Jul 31, 2023	40.20	40.49	38.70	39.30
7850	NYSE	B	Fri, Jul 28, 2023	38.33	40.83	38.01	40.56
7849	NYSE	B	Thu, Jul 27, 2023	43.02	43.24	42.18	42.41
7848	NYSE	B	Wed, Jul 26, 2023	42.88	43.66	42.58	42.85
7847	NYSE	B	Tue, Jul 25, 2023	42.24	43.09	42.16	43.02
7846	NYSE	B	Mon, Jul 24, 2023	41.87	42.73	41.71	42.56
7845	NYSE	B	Fri, Jul 21, 2023	42.48	42.67	41.94	41.98
7844	NYSE	B	Thu, Jul 20, 2023	42.52	42.57	42.05	42.21
7843	NYSE	B	Wed, Jul 19, 2023	41.34	42.29	41.34	42.28
7842	NYSE	B	Tue, Jul 18, 2023	41.38	41.83	41.20	41.57
7841	NYSE	B	Mon, Jul 17, 2023	41.48	41.72	41.16	41.37
7840	NYSE	B	Fri, Jul 14, 2023	41.34	41.51	40.85	41.49
7839	NYSE	B	Thu, Jul 13, 2023	42.06	42.10	41.54	41.59
7838	NYSE	B	Wed, Jul 12, 2023	42.33	42.33	41.68	41.90
7837	NYSE	B	Tue, Jul 11, 2023	41.41	41.95	41.33	41.60
7836	NYSE	B	Mon, Jul 10, 2023	40.92	41.50	40.92	41.41
7835	NYSE	B	Fri, Jul 7, 2023	41.04	41.34	40.75	40.78
7834	NYSE	B	Thu, Jul 6, 2023	40.54	41.04	40.38	40.78
7833	NYSE	B	Wed, Jul 5, 2023	41.93	41.93	40.71	40.97
7832	NYSE	B	Mon, Jul 3, 2023	41.85	42.45	41.85	42.24
7831	NYSE	B	Fri, Jun 30, 2023	42.62	42.97	41.94	42.19
7830	NYSE	B	Thu, Jun 29, 2023	41.39	42.49	41.39	42.16
7829	NYSE	B	Wed, Jun 28, 2023	41.27	41.59	41.07	41.43
7828	NYSE	B	Tue, Jun 27, 2023	41.08	41.56	40.85	41.27
7827	NYSE	B	Mon, Jun 26, 2023	40.79	41.52	40.79	40.92
7826	NYSE	B	Fri, Jun 23, 2023	40.10	40.78	40.01	40.76
7825	NYSE	B	Thu, Jun 22, 2023	41.33	41.60	40.63	40.65
7824	NYSE	B	Wed, Jun 21, 2023	40.57	41.79	40.57	41.39
7823	NYSE	B	Tue, Jun 20, 2023	40.82	41.03	40.36	40.78
7822	NYSE	B	Fri, Jun 16, 2023	41.19	41.32	40.60	40.90
7821	NYSE	B	Thu, Jun 15, 2023	40.79	41.31	40.66	41.13
7820	NYSE	B	Wed, Jun 14, 2023	41.68	41.85	40.88	40.99
7819	NYSE	B	Tue, Jun 13, 2023	41.37	41.55	40.93	41.36
7818	NYSE	B	Mon, Jun 12, 2023	40.85	41.78	40.51	41.39
7817	NYSE	B	Fri, Jun 9, 2023	41.70	41.87	40.71	40.73
7816	NYSE	B	Thu, Jun 8, 2023	42.18	42.27	41.60	41.67
7815	NYSE	B	Wed, Jun 7, 2023	41.80	42.83	41.60	42.45
7814	NYSE	B	Tue, Jun 6, 2023	41.03	42.01	40.98	41.50
7813	NYSE	B	Mon, Jun 5, 2023	41.71	42.31	39.54	41.67
7812	NYSE	B	Fri, Jun 2, 2023	40.38	41.74	40.26	41.67
7811	NYSE	B	Thu, Jun 1, 2023	39.47	40.01	39.13	39.77
7810	NYSE	B	Wed, May 31, 2023	40.00	40.16	39.01	39.35
7809	NYSE	B	Tue, May 30, 2023	40.46	40.46	40.01	40.03
7808	NYSE	B	Fri, May 26, 2023	40.22	40.43	39.96	40.23
7807	NYSE	B	Thu, May 25, 2023	39.74	40.14	39.41	40.12
7806	NYSE	B	Wed, May 24, 2023	40.52	40.52	39.69	39.99
7805	NYSE	B	Tue, May 23, 2023	41.14	41.72	40.72	40.62
7804	NYSE	B	Mon, May 22, 2023	41.36	41.56	40.82	41.32
7803	NYSE	B	Fri, May 19, 2023	41.67	41.80	40.82	41.09
7802	NYSE	B	Thu, May 18, 2023	40.88	41.34	40.60	41.14
7801	NYSE	B	Wed, May 17, 2023	40.07	41.23	40.07	41.08
7800	NYSE	B	Tue, May 16, 2023	40.36	40.44	39.66	39.68
7799	NYSE	B	Mon, May 15, 2023	40.60	40.91	40.60	40.63
7798	NYSE	B	Fri, May 12, 2023	40.62	40.85	40.21	40.56
7797	NYSE	B	Thu, May 11, 2023	40.56	40.87	40.10	40.38
7796	NYSE	B	Wed, May 10, 2023	41.52	41.52	40.23	41.00
7795	NYSE	B	Tue, May 9, 2023	41.03	41.38	40.58	40.97
7794	NYSE	B	Mon, May 8, 2023	41.48	41.57	40.63	41.11
7793	NYSE	B	Fri, May 5, 2023	41.66	41.81	41.11	41.46
7792	NYSE	B	Thu, May 4, 2023	41.52	41.77	40.50	40.97
7791	NYSE	B	Wed, May 3, 2023	41.93	42.60	41.61	41.70
7790	NYSE	B	Tue, May 2, 2023	41.87	42.12	40.89	41.89
7789	NYSE	B	Mon, May 1, 2023	41.89	42.64	41.75	41.98
7788	NYSE	B	Fri, Apr 28, 2023	41.47	43.09	41.42	42.03
7787	NYSE	B	Thu, Apr 27, 2023	39.63	41.64	38.68	41.41
7786	NYSE	B	Wed, Apr 26, 2023	37.73	38.12	37.24	37.61
7785	NYSE	B	Tue, Apr 25, 2023	38.23	38.78	38.11	38.38
7784	NYSE	B	Mon, Apr 24, 2023	40.01	40.01	38.36	38.60
7783	NYSE	B	Fri, Apr 21, 2023	40.70	40.70	39.91	40.32
7782	NYSE	B	Thu, Apr 20, 2023	40.38	40.45	39.98	40.38
7781	NYSE	B	Wed, Apr 19, 2023	40.38	40.61	40.02	40.58
7780	NYSE	B	Tue, Apr 18, 2023	40.55	40.90	40.16	40.66
7779	NYSE	B	Mon, Apr 17, 2023	40.24	40.73	39.99	40.49
7778	NYSE	B	Fri, Apr 14, 2023	40.70	41.36	39.90	40.31
7777	NYSE	B	Thu, Apr 13, 2023	40.38	40.87	39.97	40.84
7776	NYSE	B	Wed, Apr 12, 2023	40.19	40.50	39.70	40.47
7775	NYSE	B	Tue, Apr 11, 2023	39.83	40.29	39.75	39.86
7774	NYSE	B	Mon, Apr 10, 2023	38.77	39.76	38.77	39.56
7773	NYSE	B	Thu, Apr 6, 2023	39.23	39.23	38.73	38.93
7772	NYSE	B	Wed, Apr 5, 2023	38.99	39.34	38.66	39.12
7771	NYSE	B	Tue, Apr 4, 2023	40.72	40.72	38.93	39.32
7770	NYSE	B	Mon, Apr 3, 2023	40.17	40.86	39.91	40.67
7769	NYSE	B	Fri, Mar 31, 2023	40.29	40.51	39.89	40.28
7768	NYSE	B	Thu, Mar 30, 2023	40.12	40.32	39.64	39.94
7767	NYSE	B	Wed, Mar 29, 2023	39.93	39.99	39.56	39.89
7766	NYSE	B	Tue, Mar 28, 2023	38.68	39.56	38.68	39.53
7765	NYSE	B	Mon, Mar 27, 2023	38.94	39.15	38.73	38.88
7764	NYSE	B	Fri, Mar 24, 2023	37.61	38.42	37.33	38.34
7763	NYSE	B	Thu, Mar 23, 2023	38.29	38.64	37.56	38.01
7762	NYSE	B	Wed, Mar 22, 2023	38.69	39.15	38.14	38.19
7761	NYSE	B	Tue, Mar 21, 2023	38.74	39.25	38.43	38.62
7760	NYSE	B	Mon, Mar 20, 2023	38.32	38.67	37.85	37.95
7759	NYSE	B	Fri, Mar 17, 2023	38.00	38.00	37.27	37.79
7758	NYSE	B	Thu, Mar 16, 2023	37.30	38.58	36.92	38.27
7757	NYSE	B	Wed, Mar 15, 2023	37.67	38.21	37.10	37.92
7756	NYSE	B	Tue, Mar 14, 2023	39.33	39.46	38.15	38.85
7755	NYSE	B	Mon, Mar 13, 2023	37.96	38.23	37.60	38.06
7754	NYSE	B	Fri, Mar 10, 2023	40.05	40.09	38.45	38.64
7753	NYSE	B	Thu, Mar 9, 2023	41.07	41.29	40.18	40.18
7752	NYSE	B	Wed, Mar 8, 2023	40.80	41.00	40.44	40.86
7751	NYSE	B	Tue, Mar 7, 2023	40.64	41.17	40.31	40.58
7750	NYSE	B	Mon, Mar 6, 2023	42.55	42.58	40.17	40.52
7749	NYSE	B	Fri, Mar 3, 2023	42.80	42.90	42.26	42.54
7748	NYSE	B	Thu, Mar 2, 2023	42.12	42.64	41.79	42.36
7747	NYSE	B	Wed, Mar 1, 2023	41.99	42.60	41.98	42.40
7746	NYSE	B	Tue, Feb 28, 2023	42.49	42.78	42.14	42.14
7745	NYSE	B	Mon, Feb 27, 2023	43.09	43.10	42.40	42.47
7744	NYSE	B	Fri, Feb 24, 2023	42.32	42.62	42.01	42.62
7743	NYSE	B	Thu, Feb 23, 2023	43.12	43.43	42.65	43.00
7742	NYSE	B	Wed, Feb 22, 2023	42.36	43.43	42.36	42.91
7741	NYSE	B	Tue, Feb 21, 2023	42.92	43.12	42.39	42.24
7740	NYSE	B	Fri, Feb 17, 2023	47.36	47.36	43.06	43.47
7739	NYSE	B	Thu, Feb 16, 2023	43.81	44.07	43.47	43.67
7738	NYSE	B	Wed, Feb 15, 2023	44.01	44.69	44.00	44.30
7737	NYSE	B	Tue, Feb 14, 2023	44.54	45.39	44.12	44.45
7736	NYSE	B	Mon, Feb 13, 2023	44.64	45.13	44.45	44.89
7735	NYSE	B	Fri, Feb 10, 2023	44.99	45.24	44.45	44.51
7734	NYSE	B	Thu, Feb 9, 2023	45.93	46.10	44.93	44.94
7733	NYSE	B	Wed, Feb 8, 2023	45.49	45.87	45.26	45.63
7732	NYSE	B	Tue, Feb 7, 2023	45.41	46.36	45.41	45.96
7731	NYSE	B	Mon, Feb 6, 2023	45.70	45.95	45.10	45.76
7730	NYSE	B	Fri, Feb 3, 2023	45.41	46.05	45.33	45.88
7729	NYSE	B	Thu, Feb 2, 2023	45.42	46.30	45.29	45.66
7728	NYSE	B	Wed, Feb 1, 2023	44.09	45.64	43.97	45.31
7727	NYSE	B	Tue, Jan 31, 2023	43.66	44.58	43.66	44.26
7726	NYSE	B	Mon, Jan 30, 2023	43.27	43.91	43.09	43.48
7725	NYSE	B	Fri, Jan 27, 2023	43.58	44.11	43.41	43.61
7724	NYSE	B	Thu, Jan 26, 2023	43.84	43.84	43.13	43.72
7723	NYSE	B	Wed, Jan 25, 2023	43.44	43.79	43.06	43.43
7722	NYSE	B	Tue, Jan 24, 2023	42.90	43.89	42.63	43.62
7721	NYSE	B	Mon, Jan 23, 2023	43.24	43.33	42.51	42.95
7720	NYSE	B	Fri, Jan 20, 2023	42.40	43.26	41.91	43.13
7719	NYSE	B	Thu, Jan 19, 2023	42.58	42.67	41.92	42.09
7718	NYSE	B	Wed, Jan 18, 2023	43.67	43.88	42.92	42.93
7717	NYSE	B	Tue, Jan 17, 2023	43.93	44.08	43.54	43.65
7716	NYSE	B	Fri, Jan 13, 2023	43.43	44.34	43.43	43.89
7715	NYSE	B	Thu, Jan 12, 2023	43.56	43.82	42.93	43.79
7714	NYSE	B	Wed, Jan 11, 2023	43.50	43.98	43.04	43.28
7713	NYSE	B	Tue, Jan 10, 2023	42.45	43.48	42.45	43.46
7712	NYSE	B	Mon, Jan 9, 2023	43.44	43.53	42.68	42.69
7711	NYSE	B	Fri, Jan 6, 2023	42.26	43.08	42.07	43.06
7710	NYSE	B	Thu, Jan 5, 2023	41.40	41.70	40.84	41.69
7709	NYSE	B	Wed, Jan 4, 2023	41.64	42.08	41.09	41.41
7708	NYSE	B	Tue, Jan 3, 2023	41.24	41.68	40.80	41.20
7707	NYSE	B	Fri, Dec 30, 2022	40.62	41.01	40.31	40.85
7706	NYSE	B	Thu, Dec 29, 2022	40.20	41.00	39.93	40.88
7705	NYSE	B	Wed, Dec 28, 2022	40.42	40.72	39.88	39.90
7704	NYSE	B	Tue, Dec 27, 2022	40.09	40.62	39.59	40.33
7703	NYSE	B	Fri, Dec 23, 2022	39.44	40.20	39.44	39.93
7702	NYSE	B	Thu, Dec 22, 2022	39.59	39.77	39.00	39.55
7701	NYSE	B	Wed, Dec 21, 2022	39.54	40.13	39.41	39.99
7700	NYSE	B	Tue, Dec 20, 2022	38.89	39.53	38.81	39.15
7699	NYSE	B	Mon, Dec 19, 2022	39.43	40.14	38.69	39.01
7698	NYSE	B	Fri, Dec 16, 2022	38.99	39.84	38.87	39.52
7697	NYSE	B	Thu, Dec 15, 2022	40.87	41.18	39.31	39.48
7696	NYSE	B	Wed, Dec 14, 2022	41.60	42.24	41.02	41.29
7695	NYSE	B	Tue, Dec 13, 2022	42.22	42.39	40.98	41.51
7694	NYSE	B	Mon, Dec 12, 2022	39.88	40.89	39.49	40.86
7693	NYSE	B	Fri, Dec 9, 2022	40.19	40.81	39.90	39.92
7692	NYSE	B	Thu, Dec 8, 2022	40.74	41.80	40.19	40.36
7691	NYSE	B	Wed, Dec 7, 2022	40.14	40.79	39.92	40.52
7690	NYSE	B	Tue, Dec 6, 2022	41.42	41.50	39.94	40.14
7689	NYSE	B	Mon, Dec 5, 2022	42.66	42.66	41.28	41.44
7688	NYSE	B	Fri, Dec 2, 2022	41.50	43.12	41.47	42.85
7687	NYSE	B	Thu, Dec 1, 2022	42.78	42.91	41.90	42.17
7686	NYSE	B	Wed, Nov 30, 2022	41.63	42.64	40.85	42.59
7685	NYSE	B	Tue, Nov 29, 2022	40.68	41.70	39.83	41.69
7684	NYSE	B	Mon, Nov 28, 2022	40.24	40.55	39.72	39.99
7683	NYSE	B	Fri, Nov 25, 2022	40.20	40.74	39.88	40.44
7682	NYSE	B	Wed, Nov 23, 2022	39.61	40.37	39.61	40.14
7681	NYSE	B	Tue, Nov 22, 2022	39.25	39.62	39.03	39.62
7680	NYSE	B	Mon, Nov 21, 2022	38.96	39.13	38.60	39.13
7679	NYSE	B	Fri, Nov 18, 2022	39.64	39.90	39.11	39.07
7678	NYSE	B	Thu, Nov 17, 2022	38.37	38.98	37.99	38.97
7677	NYSE	B	Wed, Nov 16, 2022	39.28	39.34	38.74	39.06
7676	NYSE	B	Tue, Nov 15, 2022	39.39	39.90	38.77	39.44
7675	NYSE	B	Mon, Nov 14, 2022	38.89	39.25	38.64	38.96
7674	NYSE	B	Fri, Nov 11, 2022	39.16	39.71	38.82	38.89
7673	NYSE	B	Thu, Nov 10, 2022	39.09	39.44	38.44	39.26
7672	NYSE	B	Wed, Nov 9, 2022	37.70	38.25	37.29	37.71
7671	NYSE	B	Tue, Nov 8, 2022	37.91	38.64	37.12	37.88
7670	NYSE	B	Mon, Nov 7, 2022	37.54	38.31	37.30	37.95
7669	NYSE	B	Fri, Nov 4, 2022	37.35	37.71	36.57	37.31
7668	NYSE	B	Thu, Nov 3, 2022	34.63	37.19	34.43	36.98
7667	NYSE	B	Wed, Nov 2, 2022	36.13	36.54	34.83	34.94
7666	NYSE	B	Tue, Nov 1, 2022	35.78	36.63	35.22	36.34
7665	NYSE	B	Mon, Oct 31, 2022	33.65	35.62	33.47	35.37
7664	NYSE	B	Fri, Oct 28, 2022	36.85	36.85	33.55	34.00
7663	NYSE	B	Thu, Oct 27, 2022	35.18	35.72	34.95	35.22
7662	NYSE	B	Wed, Oct 26, 2022	35.05	35.53	34.60	34.78
7661	NYSE	B	Tue, Oct 25, 2022	33.41	34.98	33.14	34.84
7660	NYSE	B	Mon, Oct 24, 2022	33.11	33.42	32.72	33.36
7659	NYSE	B	Fri, Oct 21, 2022	32.49	33.14	31.97	33.04
7658	NYSE	B	Thu, Oct 20, 2022	32.80	33.27	32.11	32.26
7657	NYSE	B	Wed, Oct 19, 2022	32.98	33.44	32.61	32.91
7656	NYSE	B	Tue, Oct 18, 2022	33.41	33.76	32.83	33.24
7655	NYSE	B	Mon, Oct 17, 2022	31.99	32.66	31.77	32.65
7654	NYSE	B	Fri, Oct 14, 2022	31.78	31.91	30.96	31.29
7653	NYSE	B	Thu, Oct 13, 2022	30.63	31.91	30.31	31.60
7652	NYSE	B	Wed, Oct 12, 2022	32.07	32.07	31.01	31.28
7651	NYSE	B	Tue, Oct 11, 2022	31.74	33.24	31.74	32.56
7650	NYSE	B	Mon, Oct 10, 2022	31.78	32.41	31.66	32.06
7649	NYSE	B	Fri, Oct 7, 2022	31.53	31.59	31.04	31.46
7648	NYSE	B	Thu, Oct 6, 2022	31.68	32.07	31.45	31.88
7647	NYSE	B	Wed, Oct 5, 2022	31.22	31.79	31.22	31.79
7646	NYSE	B	Tue, Oct 4, 2022	30.78	31.82	30.71	31.82
7645	NYSE	B	Mon, Oct 3, 2022	29.18	30.75	28.83	30.30
7644	NYSE	B	Fri, Sep 30, 2022	29.50	30.15	28.71	28.88
7643	NYSE	B	Thu, Sep 29, 2022	28.53	28.84	27.93	28.77
7642	NYSE	B	Wed, Sep 28, 2022	28.72	29.08	28.37	28.90
7641	NYSE	B	Tue, Sep 27, 2022	28.43	28.77	27.94	28.51
7640	NYSE	B	Mon, Sep 26, 2022	28.31	28.69	27.96	28.18
7639	NYSE	B	Fri, Sep 23, 2022	29.16	29.21	28.12	28.39
7638	NYSE	B	Thu, Sep 22, 2022	30.12	30.20	29.40	29.51
7637	NYSE	B	Wed, Sep 21, 2022	30.84	31.21	30.20	30.25
7636	NYSE	B	Tue, Sep 20, 2022	30.79	31.04	30.54	30.68
7635	NYSE	B	Mon, Sep 19, 2022	30.13	31.26	30.13	31.16
7634	NYSE	B	Fri, Sep 16, 2022	31.09	31.33	30.36	30.59
7633	NYSE	B	Thu, Sep 15, 2022	32.05	32.37	31.50	31.57
7632	NYSE	B	Wed, Sep 14, 2022	31.74	32.27	31.47	32.25
7631	NYSE	B	Tue, Sep 13, 2022	32.43	32.56	31.54	31.66
7630	NYSE	B	Mon, Sep 12, 2022	32.94	33.38	32.80	33.32
7629	NYSE	B	Fri, Sep 9, 2022	32.30	32.80	32.23	32.63
7628	NYSE	B	Thu, Sep 8, 2022	31.33	32.11	31.13	31.92
7627	NYSE	B	Wed, Sep 7, 2022	30.81	31.66	30.73	31.62
7626	NYSE	B	Tue, Sep 6, 2022	30.71	31.12	30.50	30.85
7625	NYSE	B	Fri, Sep 2, 2022	31.40	31.40	30.08	30.38
7624	NYSE	B	Thu, Sep 1, 2022	31.00	31.07	30.54	30.95
7623	NYSE	B	Wed, Aug 31, 2022	31.95	31.95	30.97	31.05
7622	NYSE	B	Tue, Aug 30, 2022	31.97	32.18	31.55	31.91
7621	NYSE	B	Mon, Aug 29, 2022	32.17	32.67	31.93	32.05
7620	NYSE	B	Fri, Aug 26, 2022	34.00	34.00	32.40	32.47
7619	NYSE	B	Thu, Aug 25, 2022	33.24	34.01	33.09	33.92
7618	NYSE	B	Wed, Aug 24, 2022	32.73	33.05	32.56	32.97
7617	NYSE	B	Tue, Aug 23, 2022	32.68	33.23	32.66	32.62
7616	NYSE	B	Mon, Aug 22, 2022	33.62	33.62	32.85	32.91
7615	NYSE	B	Fri, Aug 19, 2022	35.08	35.13	34.06	34.17
7614	NYSE	B	Thu, Aug 18, 2022	34.98	35.34	34.96	35.26
7613	NYSE	B	Wed, Aug 17, 2022	35.08	35.34	34.64	35.02
7612	NYSE	B	Tue, Aug 16, 2022	35.07	35.57	34.82	35.53
7611	NYSE	B	Mon, Aug 15, 2022	34.72	35.47	34.72	35.14
7610	NYSE	B	Fri, Aug 12, 2022	34.87	35.12	34.51	35.07
7609	NYSE	B	Thu, Aug 11, 2022	34.85	35.28	34.54	34.71
7608	NYSE	B	Wed, Aug 10, 2022	33.98	34.70	33.89	34.47
7607	NYSE	B	Tue, Aug 9, 2022	33.63	33.63	33.04	33.31
7606	NYSE	B	Mon, Aug 8, 2022	34.01	34.34	33.33	33.56
7605	NYSE	B	Fri, Aug 5, 2022	33.57	33.93	33.41	33.78
7604	NYSE	B	Thu, Aug 4, 2022	33.99	34.27	33.61	33.76
7603	NYSE	B	Wed, Aug 3, 2022	33.60	34.02	32.97	33.89
7602	NYSE	B	Tue, Aug 2, 2022	33.64	33.97	32.95	33.49
7601	NYSE	B	Mon, Aug 1, 2022	33.28	34.44	32.99	33.96
7600	NYSE	B	Fri, Jul 29, 2022	31.57	33.91	29.60	33.82
7599	NYSE	B	Thu, Jul 28, 2022	33.85	34.99	33.70	34.69
7598	NYSE	B	Wed, Jul 27, 2022	32.95	33.98	32.95	33.73
7597	NYSE	B	Tue, Jul 26, 2022	32.93	33.28	32.77	33.01
7596	NYSE	B	Mon, Jul 25, 2022	32.74	33.05	32.43	32.90
7595	NYSE	B	Fri, Jul 22, 2022	32.70	32.90	32.20	32.56
7594	NYSE	B	Thu, Jul 21, 2022	32.20	32.65	31.73	32.57
7593	NYSE	B	Wed, Jul 20, 2022	32.22	32.78	32.08	32.61
7592	NYSE	B	Tue, Jul 19, 2022	31.02	32.27	31.02	32.22
7591	NYSE	B	Mon, Jul 18, 2022	31.34	31.49	30.73	30.90
7590	NYSE	B	Fri, Jul 15, 2022	30.95	31.22	30.29	30.91
7589	NYSE	B	Thu, Jul 14, 2022	30.10	30.43	29.76	30.32
7588	NYSE	B	Wed, Jul 13, 2022	30.43	30.81	30.13	30.60
7587	NYSE	B	Tue, Jul 12, 2022	30.44	31.19	30.29	30.82
7586	NYSE	B	Mon, Jul 11, 2022	30.54	30.62	30.05	30.45
7585	NYSE	B	Fri, Jul 8, 2022	30.76	30.87	30.05	30.75
7584	NYSE	B	Thu, Jul 7, 2022	30.94	31.19	30.43	30.86
7583	NYSE	B	Wed, Jul 6, 2022	30.92	31.16	29.89	30.54
7582	NYSE	B	Tue, Jul 5, 2022	30.93	31.38	30.00	31.12
7581	NYSE	B	Fri, Jul 1, 2022	31.13	31.76	30.81	31.55
7580	NYSE	B	Thu, Jun 30, 2022	30.47	31.19	30.22	31.14
7579	NYSE	B	Wed, Jun 29, 2022	31.43	31.43	30.54	30.87
7578	NYSE	B	Tue, Jun 28, 2022	32.25	32.52	31.22	31.26
7577	NYSE	B	Mon, Jun 27, 2022	32.12	32.46	31.68	31.98
7576	NYSE	B	Fri, Jun 24, 2022	31.76	32.60	31.70	31.79
7575	NYSE	B	Thu, Jun 23, 2022	31.59	31.79	31.05	31.43
7574	NYSE	B	Wed, Jun 22, 2022	31.66	32.13	31.61	31.76
7573	NYSE	B	Tue, Jun 21, 2022	31.90	32.48	31.35	32.15
7572	NYSE	B	Fri, Jun 17, 2022	31.46	31.85	30.95	31.66
7571	NYSE	B	Thu, Jun 16, 2022	32.45	32.45	31.01	31.26
7570	NYSE	B	Wed, Jun 15, 2022	33.56	33.81	32.90	33.34
7569	NYSE	B	Tue, Jun 14, 2022	32.97	33.25	32.39	33.08
7568	NYSE	B	Mon, Jun 13, 2022	33.92	34.02	32.66	32.89
7567	NYSE	B	Fri, Jun 10, 2022	35.49	35.71	34.66	34.93
7566	NYSE	B	Thu, Jun 9, 2022	36.09	36.74	35.85	36.11
7565	NYSE	B	Wed, Jun 8, 2022	36.91	36.91	36.04	36.27
7564	NYSE	B	Tue, Jun 7, 2022	36.72	37.25	36.54	37.22
7563	NYSE	B	Mon, Jun 6, 2022	36.98	37.31	36.50	37.25
7562	NYSE	B	Fri, Jun 3, 2022	36.32	36.73	36.16	36.67
7561	NYSE	B	Thu, Jun 2, 2022	36.41	36.65	36.16	36.58
7560	NYSE	B	Wed, Jun 1, 2022	36.33	36.39	35.59	36.04
7559	NYSE	B	Tue, May 31, 2022	35.45	36.25	35.28	36.03
7558	NYSE	B	Fri, May 27, 2022	35.70	36.10	35.63	35.79
7557	NYSE	B	Thu, May 26, 2022	35.33	35.66	35.32	35.54
7556	NYSE	B	Wed, May 25, 2022	34.40	35.08	34.32	34.90
7555	NYSE	B	Tue, May 24, 2022	34.28	34.83	33.79	34.51
7554	NYSE	B	Mon, May 23, 2022	34.38	34.95	34.07	34.56
7553	NYSE	B	Fri, May 20, 2022	34.48	34.80	32.94	33.60
7552	NYSE	B	Thu, May 19, 2022	33.49	34.32	32.35	33.99
7551	NYSE	B	Wed, May 18, 2022	34.43	35.17	33.81	33.91
7550	NYSE	B	Tue, May 17, 2022	34.28	34.76	34.19	34.74
7549	NYSE	B	Mon, May 16, 2022	33.31	33.81	32.63	33.52
7548	NYSE	B	Fri, May 13, 2022	32.97	34.41	32.86	33.66
7547	NYSE	B	Thu, May 12, 2022	31.08	32.82	31.08	32.79
7546	NYSE	B	Wed, May 11, 2022	32.53	32.72	31.14	31.29
7545	NYSE	B	Tue, May 10, 2022	33.37	33.37	31.87	32.24
7544	NYSE	B	Mon, May 9, 2022	32.40	33.37	32.35	32.95
7543	NYSE	B	Fri, May 6, 2022	33.40	33.40	32.32	32.73
7542	NYSE	B	Thu, May 5, 2022	34.08	34.13	32.94	33.35
7541	NYSE	B	Wed, May 4, 2022	33.56	34.60	33.27	34.53
7540	NYSE	B	Tue, May 3, 2022	33.49	33.88	32.85	33.52
7539	NYSE	B	Mon, May 2, 2022	33.50	34.30	32.76	33.36
7538	NYSE	B	Fri, Apr 29, 2022	36.52	36.84	33.06	33.58
7537	NYSE	B	Thu, Apr 28, 2022	36.33	36.81	35.41	36.35
7536	NYSE	B	Wed, Apr 27, 2022	35.96	36.79	35.65	35.88
7535	NYSE	B	Tue, Apr 26, 2022	37.07	37.34	35.86	35.88
7534	NYSE	B	Mon, Apr 25, 2022	37.40	37.90	36.52	37.54
7533	NYSE	B	Fri, Apr 22, 2022	37.91	38.37	37.43	37.78
7532	NYSE	B	Thu, Apr 21, 2022	37.59	38.36	37.44	38.07
7531	NYSE	B	Wed, Apr 20, 2022	36.99	37.61	36.99	37.26
7530	NYSE	B	Tue, Apr 19, 2022	35.45	36.79	35.45	36.53
7529	NYSE	B	Mon, Apr 18, 2022	35.88	36.43	35.46	35.66
7528	NYSE	B	Thu, Apr 14, 2022	35.94	36.33	35.67	35.94
7527	NYSE	B	Wed, Apr 13, 2022	36.13	36.50	35.86	35.96
7526	NYSE	B	Tue, Apr 12, 2022	36.71	37.37	36.17	36.27
7525	NYSE	B	Mon, Apr 11, 2022	36.47	37.36	36.30	36.39
7524	NYSE	B	Fri, Apr 8, 2022	37.78	38.25	36.95	36.97
7523	NYSE	B	Thu, Apr 7, 2022	37.98	38.11	37.31	37.95
7522	NYSE	B	Wed, Apr 6, 2022	38.43	38.49	37.98	38.06
7521	NYSE	B	Tue, Apr 5, 2022	40.17	40.37	38.72	38.73
7520	NYSE	B	Mon, Apr 4, 2022	40.26	40.44	39.33	40.14
7519	NYSE	B	Fri, Apr 1, 2022	40.40	40.59	39.46	40.16
7518	NYSE	B	Thu, Mar 31, 2022	40.42	40.76	39.93	40.19
7517	NYSE	B	Wed, Mar 30, 2022	41.42	41.58	40.44	40.65
7516	NYSE	B	Tue, Mar 29, 2022	41.22	41.93	41.14	41.29
7515	NYSE	B	Mon, Mar 28, 2022	41.42	41.47	40.62	40.86
7514	NYSE	B	Fri, Mar 25, 2022	41.96	42.53	41.54	41.70
7513	NYSE	B	Thu, Mar 24, 2022	41.57	41.99	41.01	41.92
7512	NYSE	B	Wed, Mar 23, 2022	41.60	41.70	41.08	41.37
7511	NYSE	B	Tue, Mar 22, 2022	42.15	42.51	41.76	41.83
7510	NYSE	B	Mon, Mar 21, 2022	41.80	42.54	41.66	41.93
7509	NYSE	B	Fri, Mar 18, 2022	41.73	42.14	41.34	41.65
7508	NYSE	B	Thu, Mar 17, 2022	41.47	42.11	41.45	41.85
7507	NYSE	B	Wed, Mar 16, 2022	41.11	42.07	40.65	41.77
7506	NYSE	B	Tue, Mar 15, 2022	41.36	41.55	39.87	40.38
7505	NYSE	B	Mon, Mar 14, 2022	41.68	41.68	40.83	40.99
7504	NYSE	B	Fri, Mar 11, 2022	42.26	42.50	41.33	41.38
7503	NYSE	B	Thu, Mar 10, 2022	42.51	42.88	41.83	42.15
7502	NYSE	B	Wed, Mar 9, 2022	43.44	43.44	42.69	43.12
7501	NYSE	B	Tue, Mar 8, 2022	42.57	43.25	41.65	42.31
7500	NYSE	B	Mon, Mar 7, 2022	44.09	44.33	42.18	42.23
7499	NYSE	B	Fri, Mar 4, 2022	43.71	44.19	43.55	44.05
7498	NYSE	B	Thu, Mar 3, 2022	45.43	45.92	43.97	44.35
7497	NYSE	B	Wed, Mar 2, 2022	44.21	45.92	44.06	45.24
7496	NYSE	B	Tue, Mar 1, 2022	46.19	46.32	43.50	43.77
7495	NYSE	B	Mon, Feb 28, 2022	46.21	47.04	45.92	46.45
7494	NYSE	B	Fri, Feb 25, 2022	46.50	47.37	46.02	46.75
7493	NYSE	B	Thu, Feb 24, 2022	45.40	46.59	44.91	46.39
7492	NYSE	B	Wed, Feb 23, 2022	46.26	47.19	46.07	46.26
7491	NYSE	B	Tue, Feb 22, 2022	47.20	47.57	45.75	46.19
7490	NYSE	B	Fri, Feb 18, 2022	47.04	48.42	47.04	47.91
7489	NYSE	B	Thu, Feb 17, 2022	47.38	47.51	46.84	47.42
7488	NYSE	B	Wed, Feb 16, 2022	47.04	48.29	46.98	47.84
7487	NYSE	B	Tue, Feb 15, 2022	46.57	47.30	46.49	47.01
7486	NYSE	B	Mon, Feb 14, 2022	45.70	46.45	45.36	46.18
7485	NYSE	B	Fri, Feb 11, 2022	45.39	46.01	44.92	45.38
7484	NYSE	B	Thu, Feb 10, 2022	45.41	46.25	44.95	45.25
7483	NYSE	B	Wed, Feb 9, 2022	45.79	46.84	45.79	46.12
7482	NYSE	B	Tue, Feb 8, 2022	44.70	45.59	44.39	45.50
7481	NYSE	B	Mon, Feb 7, 2022	44.56	44.77	44.23	44.48
7480	NYSE	B	Fri, Feb 4, 2022	44.97	45.11	43.98	44.61
7479	NYSE	B	Thu, Feb 3, 2022	45.74	46.20	45.20	45.27
7478	NYSE	B	Wed, Feb 2, 2022	45.46	46.37	45.43	45.91
7477	NYSE	B	Tue, Feb 1, 2022	45.37	45.68	44.62	45.51
7476	NYSE	B	Mon, Jan 31, 2022	44.59	45.23	44.00	45.17
7475	NYSE	B	Fri, Jan 28, 2022	44.89	45.27	43.59	45.08
7474	NYSE	B	Thu, Jan 27, 2022	45.47	46.13	44.51	44.91
7473	NYSE	B	Wed, Jan 26, 2022	46.34	47.22	44.96	45.46
7472	NYSE	B	Tue, Jan 25, 2022	45.93	46.32	44.43	45.74
7471	NYSE	B	Mon, Jan 24, 2022	45.00	46.79	44.42	46.55
7470	NYSE	B	Fri, Jan 21, 2022	45.83	46.85	45.51	45.54
7469	NYSE	B	Thu, Jan 20, 2022	46.82	47.23	45.64	45.73
7468	NYSE	B	Wed, Jan 19, 2022	47.26	47.63	46.33	46.56
7467	NYSE	B	Tue, Jan 18, 2022	47.89	47.89	47.15	47.29
7466	NYSE	B	Fri, Jan 14, 2022	47.68	48.48	47.39	48.19
7465	NYSE	B	Thu, Jan 13, 2022	46.89	48.14	46.89	48.12
7464	NYSE	B	Wed, Jan 12, 2022	47.31	47.51	46.57	46.80
7463	NYSE	B	Tue, Jan 11, 2022	47.41	47.41	46.58	47.16
7462	NYSE	B	Mon, Jan 10, 2022	47.71	47.71	46.90	47.18
7461	NYSE	B	Fri, Jan 7, 2022	47.81	48.54	47.81	47.94
7460	NYSE	B	Thu, Jan 6, 2022	48.21	48.62	47.86	48.01
7459	NYSE	B	Wed, Jan 5, 2022	48.14	48.79	47.75	47.92
7458	NYSE	B	Tue, Jan 4, 2022	47.43	48.46	47.43	48.28
7457	NYSE	B	Mon, Jan 3, 2022	46.63	47.85	46.46	47.31
7456	NYSE	B	Fri, Dec 31, 2021	46.60	46.86	46.21	46.59
7455	NYSE	B	Thu, Dec 30, 2021	46.91	47.52	46.58	46.65
7454	NYSE	B	Wed, Dec 29, 2021	46.72	47.09	46.49	46.91
7453	NYSE	B	Tue, Dec 28, 2021	46.26	47.04	46.26	46.85
7452	NYSE	B	Mon, Dec 27, 2021	46.32	46.90	45.59	46.41
7451	NYSE	B	Thu, Dec 23, 2021	46.08	46.57	45.97	46.27
7450	NYSE	B	Wed, Dec 22, 2021	45.76	46.15	45.31	45.88
7449	NYSE	B	Tue, Dec 21, 2021	43.96	45.82	43.96	45.68
7448	NYSE	B	Mon, Dec 20, 2021	44.48	44.56	42.38	43.61
7447	NYSE	B	Fri, Dec 17, 2021	45.05	45.82	43.92	45.14
7446	NYSE	B	Thu, Dec 16, 2021	44.85	46.27	44.53	44.87
7445	NYSE	B	Wed, Dec 15, 2021	45.88	46.46	43.32	44.59
7444	NYSE	B	Tue, Dec 14, 2021	45.91	47.10	45.58	46.25
7443	NYSE	B	Mon, Dec 13, 2021	45.77	47.03	45.25	46.59
7442	NYSE	B	Fri, Dec 10, 2021	46.62	46.82	45.91	46.10
7441	NYSE	B	Thu, Dec 9, 2021	45.95	46.56	45.77	46.29
7440	NYSE	B	Wed, Dec 8, 2021	46.51	46.87	46.24	46.44
7439	NYSE	B	Tue, Dec 7, 2021	47.17	47.33	45.68	46.36
7438	NYSE	B	Mon, Dec 6, 2021	46.47	47.83	46.32	46.74
7437	NYSE	B	Fri, Dec 3, 2021	45.45	46.05	45.01	45.81
7436	NYSE	B	Thu, Dec 2, 2021	44.08	45.57	44.05	45.24
7435	NYSE	B	Wed, Dec 1, 2021	44.63	45.42	43.56	43.62
7434	NYSE	B	Tue, Nov 30, 2021	43.72	44.38	43.30	43.45
7433	NYSE	B	Mon, Nov 29, 2021	44.08	44.61	43.23	44.25
7432	NYSE	B	Fri, Nov 26, 2021	44.28	44.72	42.71	43.42
7431	NYSE	B	Wed, Nov 24, 2021	46.51	46.64	45.89	45.93
7430	NYSE	B	Tue, Nov 23, 2021	46.20	46.96	46.20	46.72
7429	NYSE	B	Mon, Nov 22, 2021	45.65	46.90	45.04	45.96
7428	NYSE	B	Fri, Nov 19, 2021	45.09	45.69	44.81	45.26
7427	NYSE	B	Thu, Nov 18, 2021	45.39	45.71	44.65	45.43
7426	NYSE	B	Wed, Nov 17, 2021	44.02	45.41	43.95	45.21
7425	NYSE	B	Tue, Nov 16, 2021	44.13	44.71	43.85	44.32
7424	NYSE	B	Mon, Nov 15, 2021	44.52	44.55	43.81	44.20
7423	NYSE	B	Fri, Nov 12, 2021	44.28	44.50	43.96	44.12
7422	NYSE	B	Thu, Nov 11, 2021	44.23	44.23	43.71	44.09
7421	NYSE	B	Wed, Nov 10, 2021	43.97	44.50	43.64	44.21
7420	NYSE	B	Tue, Nov 9, 2021	44.42	44.42	43.62	43.99
7419	NYSE	B	Mon, Nov 8, 2021	44.51	44.86	43.94	44.61
7418	NYSE	B	Fri, Nov 5, 2021	42.26	44.41	42.26	44.19
7417	NYSE	B	Thu, Nov 4, 2021	41.88	42.47	41.28	41.64
7416	NYSE	B	Wed, Nov 3, 2021	40.58	41.91	40.46	41.81
7415	NYSE	B	Tue, Nov 2, 2021	41.83	41.97	40.75	40.75
7414	NYSE	B	Mon, Nov 1, 2021	41.77	42.25	41.19	41.64
7413	NYSE	B	Fri, Oct 29, 2021	42.77	44.01	41.58	41.94
7412	NYSE	B	Thu, Oct 28, 2021	40.90	41.53	40.90	41.04
7411	NYSE	B	Wed, Oct 27, 2021	41.67	41.67	40.70	40.74
7410	NYSE	B	Tue, Oct 26, 2021	42.14	42.29	41.75	41.79
7409	NYSE	B	Mon, Oct 25, 2021	41.84	42.33	41.61	42.18
7408	NYSE	B	Fri, Oct 22, 2021	42.39	42.52	41.80	41.94
7407	NYSE	B	Thu, Oct 21, 2021	42.60	42.60	41.76	42.30
7406	NYSE	B	Wed, Oct 20, 2021	42.25	42.94	41.89	42.73
7405	NYSE	B	Tue, Oct 19, 2021	42.41	42.55	41.84	42.21
7404	NYSE	B	Mon, Oct 18, 2021	41.79	42.41	41.60	42.15
7403	NYSE	B	Fri, Oct 15, 2021	43.50	43.69	42.01	42.04
7402	NYSE	B	Thu, Oct 14, 2021	43.23	43.54	42.81	43.01
7401	NYSE	B	Wed, Oct 13, 2021	43.28	44.14	42.38	42.68
7400	NYSE	B	Tue, Oct 12, 2021	43.22	43.66	42.83	43.28
7399	NYSE	B	Mon, Oct 11, 2021	43.61	44.08	43.10	43.13
7398	NYSE	B	Fri, Oct 8, 2021	43.83	44.19	43.45	43.60
7397	NYSE	B	Thu, Oct 7, 2021	43.75	44.41	43.75	43.92
7396	NYSE	B	Wed, Oct 6, 2021	43.19	43.48	42.28	43.31
7395	NYSE	B	Tue, Oct 5, 2021	43.56	43.96	43.11	43.64
7394	NYSE	B	Mon, Oct 4, 2021	43.04	43.74	42.97	43.49
7393	NYSE	B	Fri, Oct 1, 2021	42.24	43.39	41.90	42.97
7392	NYSE	B	Thu, Sep 30, 2021	42.69	42.87	41.67	41.73
7391	NYSE	B	Wed, Sep 29, 2021	42.68	42.92	42.27	42.44
7390	NYSE	B	Tue, Sep 28, 2021	43.54	44.43	42.60	42.61
7389	NYSE	B	Mon, Sep 27, 2021	42.52	44.44	42.42	43.74
7388	NYSE	B	Fri, Sep 24, 2021	42.55	43.50	42.40	42.46
7387	NYSE	B	Thu, Sep 23, 2021	42.29	43.33	42.29	42.77
7386	NYSE	B	Wed, Sep 22, 2021	42.22	43.16	42.08	42.13
7385	NYSE	B	Tue, Sep 21, 2021	43.13	43.25	41.77	41.83
7384	NYSE	B	Mon, Sep 20, 2021	42.35	42.84	41.92	42.83
7383	NYSE	B	Fri, Sep 17, 2021	43.74	43.74	42.93	43.31
7382	NYSE	B	Thu, Sep 16, 2021	45.10	45.54	43.64	43.64
7381	NYSE	B	Wed, Sep 15, 2021	44.96	45.66	44.75	45.20
7380	NYSE	B	Tue, Sep 14, 2021	45.93	46.21	44.56	44.90
7379	NYSE	B	Mon, Sep 13, 2021	45.57	46.09	45.12	45.70
7378	NYSE	B	Fri, Sep 10, 2021	45.69	46.07	45.00	45.05
7377	NYSE	B	Thu, Sep 9, 2021	45.57	45.96	45.31	45.33
7376	NYSE	B	Wed, Sep 8, 2021	45.69	46.00	45.35	45.50
7375	NYSE	B	Tue, Sep 7, 2021	46.84	46.84	45.80	45.93
7374	NYSE	B	Fri, Sep 3, 2021	47.11	47.88	46.54	47.04
7373	NYSE	B	Thu, Sep 2, 2021	47.36	47.79	46.64	47.40
7372	NYSE	B	Wed, Sep 1, 2021	47.78	47.78	46.76	47.09
7371	NYSE	B	Tue, Aug 31, 2021	48.10	48.40	47.53	47.67
7370	NYSE	B	Mon, Aug 30, 2021	49.10	49.10	48.28	48.34
7369	NYSE	B	Fri, Aug 27, 2021	47.45	49.03	47.45	48.85
7368	NYSE	B	Thu, Aug 26, 2021	47.75	48.51	47.37	47.39
7367	NYSE	B	Wed, Aug 25, 2021	47.77	48.42	47.44	47.96
7366	NYSE	B	Tue, Aug 24, 2021	47.69	48.32	47.63	47.75
7365	NYSE	B	Mon, Aug 23, 2021	47.72	48.02	47.49	47.68
7364	NYSE	B	Fri, Aug 20, 2021	46.76	47.75	46.59	47.41
7363	NYSE	B	Thu, Aug 19, 2021	46.71	47.08	46.21	46.96
7362	NYSE	B	Wed, Aug 18, 2021	47.73	48.23	47.16	47.35
7361	NYSE	B	Tue, Aug 17, 2021	48.96	48.96	47.50	47.98
7360	NYSE	B	Mon, Aug 16, 2021	50.16	50.32	49.28	49.60
7359	NYSE	B	Fri, Aug 13, 2021	50.01	50.34	49.28	50.33
7358	NYSE	B	Thu, Aug 12, 2021	49.98	50.27	49.34	49.84
7357	NYSE	B	Wed, Aug 11, 2021	49.27	49.88	48.92	49.86
7356	NYSE	B	Tue, Aug 10, 2021	48.77	49.13	48.66	49.09
7355	NYSE	B	Mon, Aug 9, 2021	49.69	49.69	48.62	48.67
7354	NYSE	B	Fri, Aug 6, 2021	49.74	50.44	49.65	49.87
7353	NYSE	B	Thu, Aug 5, 2021	48.52	49.65	48.52	49.24
7352	NYSE	B	Wed, Aug 4, 2021	49.23	49.89	48.37	48.43
7351	NYSE	B	Tue, Aug 3, 2021	50.16	50.37	49.30	50.00
7350	NYSE	B	Mon, Aug 2, 2021	51.07	52.07	50.00	50.23
7349	NYSE	B	Fri, Jul 30, 2021	50.90	51.53	49.36	50.67
7348	NYSE	B	Thu, Jul 29, 2021	51.12	51.73	50.64	51.17
7347	NYSE	B	Wed, Jul 28, 2021	50.54	50.97	49.39	50.50
7346	NYSE	B	Tue, Jul 27, 2021	49.69	50.17	49.21	49.87
7345	NYSE	B	Mon, Jul 26, 2021	49.82	50.40	49.42	49.93
7344	NYSE	B	Fri, Jul 23, 2021	49.58	49.64	48.96	49.56
7343	NYSE	B	Thu, Jul 22, 2021	49.85	50.85	49.09	49.26
7342	NYSE	B	Wed, Jul 21, 2021	50.38	51.15	49.97	50.08
7341	NYSE	B	Tue, Jul 20, 2021	48.04	50.27	48.04	49.88
7340	NYSE	B	Mon, Jul 19, 2021	47.22	47.85	46.48	47.75
7339	NYSE	B	Fri, Jul 16, 2021	49.85	49.85	48.28	48.38
7338	NYSE	B	Thu, Jul 15, 2021	49.27	49.79	48.97	49.28
7337	NYSE	B	Wed, Jul 14, 2021	50.60	50.84	49.52	49.61
7336	NYSE	B	Tue, Jul 13, 2021	50.41	50.70	49.91	50.12
7335	NYSE	B	Mon, Jul 12, 2021	49.94	50.87	49.55	50.81
7334	NYSE	B	Fri, Jul 9, 2021	50.12	50.93	50.12	50.49
7333	NYSE	B	Thu, Jul 8, 2021	48.58	49.69	47.86	49.12
7332	NYSE	B	Wed, Jul 7, 2021	49.70	50.51	49.24	49.75
7331	NYSE	B	Tue, Jul 6, 2021	51.03	51.03	49.02	49.91
7330	NYSE	B	Fri, Jul 2, 2021	51.76	51.76	50.87	51.04
7329	NYSE	B	Thu, Jul 1, 2021	51.64	51.88	51.09	51.65
7328	NYSE	B	Wed, Jun 30, 2021	50.41	51.80	50.33	51.25
7327	NYSE	B	Tue, Jun 29, 2021	51.50	51.50	50.64	50.80
7326	NYSE	B	Mon, Jun 28, 2021	51.84	51.84	50.84	51.25
7325	NYSE	B	Fri, Jun 25, 2021	53.06	53.50	52.09	52.09
7324	NYSE	B	Thu, Jun 24, 2021	52.18	52.89	51.58	52.84
7323	NYSE	B	Wed, Jun 23, 2021	51.78	52.34	51.34	51.74
7322	NYSE	B	Tue, Jun 22, 2021	52.16	52.16	51.05	51.74
7321	NYSE	B	Mon, Jun 21, 2021	51.74	52.49	51.50	52.16
7320	NYSE	B	Fri, Jun 18, 2021	52.16	52.34	51.04	51.05
7319	NYSE	B	Thu, Jun 17, 2021	55.07	55.18	52.66	52.92
7318	NYSE	B	Wed, Jun 16, 2021	55.32	55.75	54.74	55.43
7317	NYSE	B	Tue, Jun 15, 2021	55.33	55.55	54.84	55.44
7316	NYSE	B	Mon, Jun 14, 2021	54.57	55.00	54.35	54.99
7315	NYSE	B	Fri, Jun 11, 2021	54.60	54.79	54.12	54.69
7314	NYSE	B	Thu, Jun 10, 2021	55.77	55.77	54.34	54.45
7313	NYSE	B	Wed, Jun 9, 2021	56.64	56.98	55.24	55.29
7312	NYSE	B	Tue, Jun 8, 2021	55.42	56.65	54.74	56.52
7311	NYSE	B	Mon, Jun 7, 2021	54.98	55.70	54.93	55.42
7310	NYSE	B	Fri, Jun 4, 2021	54.17	55.06	54.17	55.04
7309	NYSE	B	Thu, Jun 3, 2021	52.79	54.00	52.47	53.99
7308	NYSE	B	Wed, Jun 2, 2021	54.06	54.06	52.44	53.05
7307	NYSE	B	Tue, Jun 1, 2021	53.89	55.21	53.62	53.91
7306	NYSE	B	Fri, May 28, 2021	52.77	53.48	52.09	53.42
7305	NYSE	B	Thu, May 27, 2021	51.76	52.74	51.62	52.32
7304	NYSE	B	Wed, May 26, 2021	50.25	51.20	50.20	51.05
7303	NYSE	B	Tue, May 25, 2021	51.47	52.18	50.33	50.20
7302	NYSE	B	Mon, May 24, 2021	51.53	51.53	50.93	51.36
7301	NYSE	B	Fri, May 21, 2021	51.47	51.75	50.76	51.27
7300	NYSE	B	Thu, May 20, 2021	50.33	50.93	50.01	50.83
7299	NYSE	B	Wed, May 19, 2021	50.07	50.51	49.29	50.47
7298	NYSE	B	Tue, May 18, 2021	51.61	51.86	50.85	50.94
7297	NYSE	B	Mon, May 17, 2021	51.88	52.10	51.13	51.82
7296	NYSE	B	Fri, May 14, 2021	51.83	52.62	51.66	52.47
7295	NYSE	B	Thu, May 13, 2021	49.76	51.75	49.73	51.43
7294	NYSE	B	Wed, May 12, 2021	51.47	51.71	49.70	49.85
7293	NYSE	B	Tue, May 11, 2021	51.46	52.36	51.17	51.61
7292	NYSE	B	Mon, May 10, 2021	54.03	54.30	52.48	52.48
7291	NYSE	B	Fri, May 7, 2021	52.79	53.86	52.79	53.68
7290	NYSE	B	Thu, May 6, 2021	51.82	53.22	51.51	53.22
7289	NYSE	B	Wed, May 5, 2021	51.77	52.06	51.24	51.66
7288	NYSE	B	Tue, May 4, 2021	50.81	51.95	50.81	51.60
7287	NYSE	B	Mon, May 3, 2021	50.97	51.98	50.47	51.55
7286	NYSE	B	Fri, Apr 30, 2021	51.90	52.79	49.55	49.92
7285	NYSE	B	Thu, Apr 29, 2021	51.06	51.23	50.44	51.04
7284	NYSE	B	Wed, Apr 28, 2021	50.34	50.93	50.34	50.64
7283	NYSE	B	Tue, Apr 27, 2021	50.71	50.91	50.04	50.36
7282	NYSE	B	Mon, Apr 26, 2021	50.85	51.59	50.54	50.64
7281	NYSE	B	Fri, Apr 23, 2021	50.11	50.89	49.92	50.58
7280	NYSE	B	Thu, Apr 22, 2021	50.07	50.58	49.46	49.84
7279	NYSE	B	Wed, Apr 21, 2021	48.59	49.87	48.53	49.79
7278	NYSE	B	Tue, Apr 20, 2021	49.94	50.29	48.33	48.77
7277	NYSE	B	Mon, Apr 19, 2021	50.63	50.82	49.85	50.33
7276	NYSE	B	Fri, Apr 16, 2021	51.34	51.54	50.33	50.77
7275	NYSE	B	Thu, Apr 15, 2021	50.91	50.91	50.04	50.67
7274	NYSE	B	Wed, Apr 14, 2021	50.19	51.29	50.19	50.61
7273	NYSE	B	Tue, Apr 13, 2021	51.00	51.00	49.95	50.21
7272	NYSE	B	Mon, Apr 12, 2021	51.23	51.32	50.76	51.25
7271	NYSE	B	Fri, Apr 9, 2021	50.67	51.26	50.42	51.12
7270	NYSE	B	Thu, Apr 8, 2021	50.26	50.69	49.47	50.62
7269	NYSE	B	Wed, Apr 7, 2021	50.22	50.87	49.81	50.28
7268	NYSE	B	Tue, Apr 6, 2021	50.49	51.02	49.76	50.28
7267	NYSE	B	Mon, Apr 5, 2021	50.88	51.10	50.00	50.48
7266	NYSE	B	Thu, Apr 1, 2021	49.67	50.64	49.65	50.08
7265	NYSE	B	Wed, Mar 31, 2021	50.14	50.65	49.38	49.54
7264	NYSE	B	Tue, Mar 30, 2021	49.60	50.26	49.57	50.05
7263	NYSE	B	Mon, Mar 29, 2021	50.10	51.36	49.40	49.41
7262	NYSE	B	Fri, Mar 26, 2021	50.67	50.83	50.14	50.52
7261	NYSE	B	Thu, Mar 25, 2021	48.62	50.17	47.96	49.86
7260	NYSE	B	Wed, Mar 24, 2021	49.98	51.35	49.13	49.14
7259	NYSE	B	Tue, Mar 23, 2021	50.92	50.92	48.97	49.25
7258	NYSE	B	Mon, Mar 22, 2021	52.65	52.65	51.10	51.26
7257	NYSE	B	Fri, Mar 19, 2021	53.86	53.86	51.20	52.31
7256	NYSE	B	Thu, Mar 18, 2021	55.61	56.22	53.74	54.01
7255	NYSE	B	Wed, Mar 17, 2021	55.87	56.42	54.91	55.66
7254	NYSE	B	Tue, Mar 16, 2021	56.85	56.85	55.44	55.66
7253	NYSE	B	Mon, Mar 15, 2021	57.38	57.38	55.96	57.19
7252	NYSE	B	Fri, Mar 12, 2021	56.62	57.64	56.06	57.54
7251	NYSE	B	Thu, Mar 11, 2021	55.70	56.74	55.08	56.21
7250	NYSE	B	Wed, Mar 10, 2021	55.09	55.93	54.81	55.52
7249	NYSE	B	Tue, Mar 9, 2021	56.95	56.95	54.73	54.95
7248	NYSE	B	Mon, Mar 8, 2021	55.50	56.80	55.27	56.55
7247	NYSE	B	Fri, Mar 5, 2021	53.38	55.07	52.46	55.03
7246	NYSE	B	Thu, Mar 4, 2021	52.06	53.23	51.34	52.21
7245	NYSE	B	Wed, Mar 3, 2021	52.37	53.27	52.24	52.26
7244	NYSE	B	Tue, Mar 2, 2021	53.34	53.34	52.06	52.11
7243	NYSE	B	Mon, Mar 1, 2021	53.75	53.94	53.13	53.49
7242	NYSE	B	Fri, Feb 26, 2021	52.92	53.42	52.03	52.35
7241	NYSE	B	Thu, Feb 25, 2021	55.40	55.40	52.72	52.72
7240	NYSE	B	Wed, Feb 24, 2021	53.66	55.60	53.64	55.26
7239	NYSE	B	Tue, Feb 23, 2021	52.15	54.13	51.81	53.73
7238	NYSE	B	Mon, Feb 22, 2021	49.88	52.56	49.88	52.32
7237	NYSE	B	Fri, Feb 19, 2021	49.23	52.94	48.35	50.54
7236	NYSE	B	Thu, Feb 18, 2021	51.93	52.46	51.66	51.83
7235	NYSE	B	Wed, Feb 17, 2021	51.36	52.66	51.36	52.23
7234	NYSE	B	Tue, Feb 16, 2021	52.94	53.13	52.10	52.10
7233	NYSE	B	Fri, Feb 12, 2021	52.46	52.94	51.99	52.39
7232	NYSE	B	Thu, Feb 11, 2021	52.34	52.98	51.56	52.79
7231	NYSE	B	Wed, Feb 10, 2021	52.51	52.93	51.58	52.20
7230	NYSE	B	Tue, Feb 9, 2021	52.35	52.74	51.21	52.19
7229	NYSE	B	Mon, Feb 8, 2021	51.10	52.51	50.94	52.44
7228	NYSE	B	Fri, Feb 5, 2021	50.92	50.92	49.59	50.58
7227	NYSE	B	Thu, Feb 4, 2021	49.86	51.06	49.86	50.08
7226	NYSE	B	Wed, Feb 3, 2021	49.20	49.85	48.40	49.72
7225	NYSE	B	Tue, Feb 2, 2021	49.99	50.28	49.04	49.68
7224	NYSE	B	Mon, Feb 1, 2021	48.62	49.21	47.55	49.12
7223	NYSE	B	Fri, Jan 29, 2021	48.89	49.69	47.60	48.07
7222	NYSE	B	Thu, Jan 28, 2021	48.90	50.21	48.40	49.12
7221	NYSE	B	Wed, Jan 27, 2021	49.87	49.87	47.60	48.07
7220	NYSE	B	Tue, Jan 26, 2021	53.62	53.62	51.18	51.22
7219	NYSE	B	Mon, Jan 25, 2021	53.55	54.10	52.38	52.80
7218	NYSE	B	Fri, Jan 22, 2021	52.02	54.32	39.84	54.29
7217	NYSE	B	Thu, Jan 21, 2021	53.61	53.79	52.80	53.12
7216	NYSE	B	Wed, Jan 20, 2021	54.06	54.41	53.48	53.65
7215	NYSE	B	Tue, Jan 19, 2021	53.77	54.00	52.96	53.86
7214	NYSE	B	Fri, Jan 15, 2021	54.22	54.41	52.95	53.15
7213	NYSE	B	Thu, Jan 14, 2021	55.33	56.61	55.29	55.48
7212	NYSE	B	Wed, Jan 13, 2021	55.37	55.89	54.80	54.87
7211	NYSE	B	Tue, Jan 12, 2021	53.89	56.42	53.65	55.96
7210	NYSE	B	Mon, Jan 11, 2021	52.42	53.77	52.34	53.76
7209	NYSE	B	Fri, Jan 8, 2021	53.51	53.76	52.19	53.11
7208	NYSE	B	Thu, Jan 7, 2021	54.01	54.21	52.84	53.59
7207	NYSE	B	Wed, Jan 6, 2021	51.30	54.48	50.94	53.74
7206	NYSE	B	Tue, Jan 5, 2021	48.68	50.43	48.68	50.03
7205	NYSE	B	Mon, Jan 4, 2021	50.85	51.29	47.74	48.63
7204	NYSE	B	Thu, Dec 31, 2020	49.99	50.99	49.97	50.69
7203	NYSE	B	Wed, Dec 30, 2020	49.89	51.00	49.88	50.29
7202	NYSE	B	Tue, Dec 29, 2020	51.04	51.32	49.24	49.73
7201	NYSE	B	Mon, Dec 28, 2020	51.17	51.54	50.53	51.03
7200	NYSE	B	Thu, Dec 24, 2020	50.71	52.25	50.22	50.66
7199	NYSE	B	Wed, Dec 23, 2020	50.22	50.95	50.14	50.48
7198	NYSE	B	Tue, Dec 22, 2020	50.35	50.36	49.52	49.73
7197	NYSE	B	Mon, Dec 21, 2020	49.42	49.96	48.77	49.65
7196	NYSE	B	Fri, Dec 18, 2020	51.33	52.11	50.67	50.94
7195	NYSE	B	Thu, Dec 17, 2020	50.81	51.44	50.03	51.32
7194	NYSE	B	Wed, Dec 16, 2020	51.76	51.99	50.06	50.62
7193	NYSE	B	Tue, Dec 15, 2020	50.28	51.67	50.02	51.55
7192	NYSE	B	Mon, Dec 14, 2020	50.37	50.75	49.38	49.47
7191	NYSE	B	Fri, Dec 11, 2020	48.74	49.66	48.57	49.52
7190	NYSE	B	Thu, Dec 10, 2020	49.09	49.70	48.22	49.12
7189	NYSE	B	Wed, Dec 9, 2020	50.25	50.87	49.30	49.68
7188	NYSE	B	Tue, Dec 8, 2020	48.51	49.86	48.51	49.84
7187	NYSE	B	Mon, Dec 7, 2020	49.16	49.21	48.41	49.05
7186	NYSE	B	Fri, Dec 4, 2020	47.81	49.65	47.81	49.51
7185	NYSE	B	Thu, Dec 3, 2020	47.42	48.05	46.99	47.20
7184	NYSE	B	Wed, Dec 2, 2020	46.05	47.52	45.83	47.22
7183	NYSE	B	Tue, Dec 1, 2020	46.99	47.39	45.84	46.19
7182	NYSE	B	Mon, Nov 30, 2020	48.17	48.23	45.86	46.01
7181	NYSE	B	Fri, Nov 27, 2020	48.64	49.00	47.76	48.56
7180	NYSE	B	Wed, Nov 25, 2020	49.54	49.63	48.40	48.91
7179	NYSE	B	Tue, Nov 24, 2020	48.48	49.98	47.84	49.77
7178	NYSE	B	Mon, Nov 23, 2020	46.60	47.53	46.15	47.37
7177	NYSE	B	Fri, Nov 20, 2020	45.09	46.17	44.72	45.79
7176	NYSE	B	Thu, Nov 19, 2020	43.94	45.53	43.35	45.47
7175	NYSE	B	Wed, Nov 18, 2020	46.33	46.33	44.14	44.19
7174	NYSE	B	Tue, Nov 17, 2020	45.20	45.69	44.65	45.50
7173	NYSE	B	Mon, Nov 16, 2020	45.53	46.93	44.41	46.00
7172	NYSE	B	Fri, Nov 13, 2020	44.15	44.69	43.67	44.00
7171	NYSE	B	Thu, Nov 12, 2020	44.14	44.52	42.71	43.36
7170	NYSE	B	Wed, Nov 11, 2020	47.06	47.06	44.78	45.00
7169	NYSE	B	Tue, Nov 10, 2020	46.41	48.21	46.41	46.83
7168	NYSE	B	Mon, Nov 9, 2020	41.98	47.09	41.08	45.91
7167	NYSE	B	Fri, Nov 6, 2020	40.21	40.21	39.51	39.89
7166	NYSE	B	Thu, Nov 5, 2020	38.53	40.73	38.53	40.16
7165	NYSE	B	Wed, Nov 4, 2020	38.53	39.25	37.88	38.20
7164	NYSE	B	Tue, Nov 3, 2020	39.24	40.13	39.24	39.73
7163	NYSE	B	Mon, Nov 2, 2020	37.38	38.68	37.37	38.47
7162	NYSE	B	Fri, Oct 30, 2020	36.27	36.97	35.93	36.70
7161	NYSE	B	Thu, Oct 29, 2020	35.76	36.70	35.21	36.48
7160	NYSE	B	Wed, Oct 28, 2020	36.81	37.22	35.89	36.01
7159	NYSE	B	Tue, Oct 27, 2020	39.32	39.32	37.70	37.96
7158	NYSE	B	Mon, Oct 26, 2020	39.17	39.51	38.76	39.32
7157	NYSE	B	Fri, Oct 23, 2020	39.98	40.48	37.82	39.64
7156	NYSE	B	Thu, Oct 22, 2020	40.54	41.23	40.40	40.89
7155	NYSE	B	Wed, Oct 21, 2020	40.34	40.75	40.03	40.50
7154	NYSE	B	Tue, Oct 20, 2020	39.89	40.63	39.68	39.73
7153	NYSE	B	Mon, Oct 19, 2020	40.23	40.28	38.96	39.43
7152	NYSE	B	Fri, Oct 16, 2020	39.60	40.53	39.19	40.19
7151	NYSE	B	Thu, Oct 15, 2020	38.02	39.81	37.99	39.67
7150	NYSE	B	Wed, Oct 14, 2020	38.62	39.33	38.53	38.67
7149	NYSE	B	Tue, Oct 13, 2020	39.01	39.15	38.21	38.50
7148	NYSE	B	Mon, Oct 12, 2020	39.19	39.83	38.98	39.61
7147	NYSE	B	Fri, Oct 9, 2020	39.60	39.70	38.78	39.17
7146	NYSE	B	Thu, Oct 8, 2020	38.99	39.36	38.51	39.04
7145	NYSE	B	Wed, Oct 7, 2020	38.65	39.52	37.91	38.39
7144	NYSE	B	Tue, Oct 6, 2020	38.47	39.47	37.85	38.11
7143	NYSE	B	Mon, Oct 5, 2020	36.88	37.85	36.70	37.80
7142	NYSE	B	Fri, Oct 2, 2020	34.98	36.75	34.98	36.45
7141	NYSE	B	Thu, Oct 1, 2020	35.88	36.32	35.26	35.84
7140	NYSE	B	Wed, Sep 30, 2020	35.74	36.79	35.41	35.74
7139	NYSE	B	Tue, Sep 29, 2020	35.76	35.97	34.93	35.48
7138	NYSE	B	Mon, Sep 28, 2020	36.11	37.31	35.92	35.98
7137	NYSE	B	Fri, Sep 25, 2020	34.40	35.61	34.40	35.48
7136	NYSE	B	Thu, Sep 24, 2020	34.87	35.38	33.99	34.78
7135	NYSE	B	Wed, Sep 23, 2020	36.33	37.16	34.68	34.76
7134	NYSE	B	Tue, Sep 22, 2020	36.02	36.66	35.58	36.43
7133	NYSE	B	Mon, Sep 21, 2020	36.93	36.93	34.64	35.75
7132	NYSE	B	Fri, Sep 18, 2020	38.67	38.88	37.46	38.07
7131	NYSE	B	Thu, Sep 17, 2020	35.27	38.07	35.13	38.02
7130	NYSE	B	Wed, Sep 16, 2020	34.08	36.27	33.88	36.05
7129	NYSE	B	Tue, Sep 15, 2020	34.77	35.04	33.71	34.02
7128	NYSE	B	Mon, Sep 14, 2020	34.29	34.75	33.59	34.54
7127	NYSE	B	Fri, Sep 11, 2020	34.40	34.55	33.68	34.11
7126	NYSE	B	Thu, Sep 10, 2020	36.13	36.26	34.42	34.44
7125	NYSE	B	Wed, Sep 9, 2020	36.63	36.80	35.56	35.98
7124	NYSE	B	Tue, Sep 8, 2020	37.16	37.24	36.20	36.34
7123	NYSE	B	Fri, Sep 4, 2020	38.09	38.53	37.16	37.59
7122	NYSE	B	Thu, Sep 3, 2020	39.04	39.49	37.30	37.41
7121	NYSE	B	Wed, Sep 2, 2020	38.68	39.14	38.56	38.94
7120	NYSE	B	Tue, Sep 1, 2020	39.17	39.35	38.34	38.64
7119	NYSE	B	Mon, Aug 31, 2020	40.25	40.56	39.60	39.60
7118	NYSE	B	Fri, Aug 28, 2020	40.40	40.58	39.99	40.49
7117	NYSE	B	Thu, Aug 27, 2020	39.33	40.46	39.07	40.08
7116	NYSE	B	Wed, Aug 26, 2020	39.08	39.21	38.63	38.88
7115	NYSE	B	Tue, Aug 25, 2020	39.63	39.77	39.00	39.08
7114	NYSE	B	Mon, Aug 24, 2020	37.74	39.43	37.10	39.40
7113	NYSE	B	Fri, Aug 21, 2020	38.09	38.66	37.36	37.45
7112	NYSE	B	Thu, Aug 20, 2020	38.43	38.67	37.99	38.38
7111	NYSE	B	Wed, Aug 19, 2020	38.62	39.64	38.47	39.13
7110	NYSE	B	Tue, Aug 18, 2020	39.64	40.01	38.39	38.62
7109	NYSE	B	Mon, Aug 17, 2020	40.88	40.88	39.64	39.81
7108	NYSE	B	Fri, Aug 14, 2020	40.42	41.20	40.34	40.94
7107	NYSE	B	Thu, Aug 13, 2020	41.05	41.58	40.68	40.97
7106	NYSE	B	Wed, Aug 12, 2020	43.06	43.06	41.15	41.59
7105	NYSE	B	Tue, Aug 11, 2020	41.22	43.19	41.22	42.25
7104	NYSE	B	Mon, Aug 10, 2020	39.89	41.21	39.89	40.51
7103	NYSE	B	Fri, Aug 7, 2020	38.50	39.61	38.37	39.58
7102	NYSE	B	Thu, Aug 6, 2020	38.64	38.99	38.26	38.70
7101	NYSE	B	Wed, Aug 5, 2020	37.84	38.85	37.62	38.74
7100	NYSE	B	Tue, Aug 4, 2020	37.03	37.28	36.38	37.21
7099	NYSE	B	Mon, Aug 3, 2020	37.14	37.47	36.49	37.37
7098	NYSE	B	Fri, Jul 31, 2020	36.59	36.90	35.63	36.87
7097	NYSE	B	Thu, Jul 30, 2020	37.03	37.56	35.97	37.10
7096	NYSE	B	Wed, Jul 29, 2020	37.05	38.13	36.99	37.88
7095	NYSE	B	Tue, Jul 28, 2020	37.76	38.48	36.76	37.03
7094	NYSE	B	Mon, Jul 27, 2020	37.50	38.31	37.17	37.90
7093	NYSE	B	Fri, Jul 24, 2020	38.63	38.90	37.64	37.74
7092	NYSE	B	Thu, Jul 23, 2020	37.99	39.44	37.81	38.70
7091	NYSE	B	Wed, Jul 22, 2020	38.72	39.49	38.10	38.25
7090	NYSE	B	Tue, Jul 21, 2020	38.99	40.00	38.99	39.17
7089	NYSE	B	Mon, Jul 20, 2020	39.40	39.45	37.90	38.37
7088	NYSE	B	Fri, Jul 17, 2020	39.72	40.08	38.97	39.77
7087	NYSE	B	Thu, Jul 16, 2020	39.92	40.60	39.18	39.82
7086	NYSE	B	Wed, Jul 15, 2020	39.14	40.58	39.03	40.16
7085	NYSE	B	Tue, Jul 14, 2020	37.26	38.12	36.95	38.07
7084	NYSE	B	Mon, Jul 13, 2020	37.67	38.60	37.05	37.40
7083	NYSE	B	Fri, Jul 10, 2020	36.57	37.28	36.28	37.26
7082	NYSE	B	Thu, Jul 9, 2020	38.16	38.16	36.18	36.31
7081	NYSE	B	Wed, Jul 8, 2020	37.22	38.51	36.87	38.47
7080	NYSE	B	Tue, Jul 7, 2020	39.29	39.29	37.25	37.48
7079	NYSE	B	Mon, Jul 6, 2020	40.39	40.58	39.23	39.81
7078	NYSE	B	Thu, Jul 2, 2020	39.68	40.66	39.08	39.26
7077	NYSE	B	Wed, Jul 1, 2020	39.69	40.46	38.33	38.40
7076	NYSE	B	Tue, Jun 30, 2020	39.07	39.94	38.75	39.56
7075	NYSE	B	Mon, Jun 29, 2020	38.15	39.60	38.15	39.44
7074	NYSE	B	Fri, Jun 26, 2020	36.73	37.74	36.25	37.25
7073	NYSE	B	Thu, Jun 25, 2020	37.06	37.49	36.00	37.00
7072	NYSE	B	Wed, Jun 24, 2020	38.33	38.87	37.13	37.42
7071	NYSE	B	Tue, Jun 23, 2020	39.35	39.53	38.25	39.06
7070	NYSE	B	Mon, Jun 22, 2020	38.45	39.09	37.81	38.58
7069	NYSE	B	Fri, Jun 19, 2020	39.86	39.94	37.77	38.87
7068	NYSE	B	Thu, Jun 18, 2020	38.93	39.97	38.80	39.28
7067	NYSE	B	Wed, Jun 17, 2020	40.85	40.85	39.46	39.54
7066	NYSE	B	Tue, Jun 16, 2020	41.69	42.15	39.89	40.84
7065	NYSE	B	Mon, Jun 15, 2020	37.49	40.20	37.23	39.58
7064	NYSE	B	Fri, Jun 12, 2020	39.69	40.36	38.18	39.51
7063	NYSE	B	Thu, Jun 11, 2020	41.99	41.99	37.60	37.69
7062	NYSE	B	Wed, Jun 10, 2020	44.01	44.35	42.66	42.96
7061	NYSE	B	Tue, Jun 9, 2020	43.57	44.69	43.08	43.95
7060	NYSE	B	Mon, Jun 8, 2020	45.11	45.45	44.22	44.76
7059	NYSE	B	Fri, Jun 5, 2020	45.32	46.58	43.97	44.09
7058	NYSE	B	Thu, Jun 4, 2020	40.54	43.20	40.36	42.72
7057	NYSE	B	Wed, Jun 3, 2020	39.92	41.96	39.90	41.06
7056	NYSE	B	Tue, Jun 2, 2020	39.27	39.47	38.68	38.83
7055	NYSE	B	Mon, Jun 1, 2020	38.17	39.42	37.62	38.54
7054	NYSE	B	Fri, May 29, 2020	38.25	38.45	36.94	37.78
7053	NYSE	B	Thu, May 28, 2020	42.68	42.68	38.98	39.17
7052	NYSE	B	Wed, May 27, 2020	39.80	41.77	39.24	41.63
7051	NYSE	B	Tue, May 26, 2020	37.61	39.22	36.86	38.64
7050	NYSE	B	Fri, May 22, 2020	36.52	36.59	35.36	35.88
7049	NYSE	B	Thu, May 21, 2020	36.05	36.88	36.02	36.14
7048	NYSE	B	Wed, May 20, 2020	36.08	36.77	35.93	36.10
7047	NYSE	B	Tue, May 19, 2020	36.24	37.33	35.53	35.82
7046	NYSE	B	Mon, May 18, 2020	34.62	36.92	34.51	36.72
7045	NYSE	B	Fri, May 15, 2020	32.82	33.51	32.39	32.74
7044	NYSE	B	Thu, May 14, 2020	32.38	33.10	30.71	33.10
7043	NYSE	B	Wed, May 13, 2020	34.02	34.22	32.13	32.66
7042	NYSE	B	Tue, May 12, 2020	36.47	36.83	34.59	34.66
7041	NYSE	B	Mon, May 11, 2020	36.49	36.86	35.36	36.23
7040	NYSE	B	Fri, May 8, 2020	36.35	37.52	36.35	37.48
7039	NYSE	B	Thu, May 7, 2020	35.40	35.76	34.62	35.19
7038	NYSE	B	Wed, May 6, 2020	35.80	35.81	34.52	34.59
7037	NYSE	B	Tue, May 5, 2020	36.41	36.60	35.16	35.58
7036	NYSE	B	Mon, May 4, 2020	35.71	36.20	35.16	35.50
7035	NYSE	B	Fri, May 1, 2020	37.26	37.26	35.52	36.51
7034	NYSE	B	Thu, Apr 30, 2020	39.61	39.98	38.33	38.38
7033	NYSE	B	Wed, Apr 29, 2020	40.46	41.21	39.90	40.74
7032	NYSE	B	Tue, Apr 28, 2020	41.15	41.83	38.72	38.82
7031	NYSE	B	Mon, Apr 27, 2020	36.90	40.06	36.68	39.59
7030	NYSE	B	Fri, Apr 24, 2020	40.60	41.11	35.59	36.71
7029	NYSE	B	Thu, Apr 23, 2020	38.32	38.83	36.85	37.57
7028	NYSE	B	Wed, Apr 22, 2020	38.40	39.11	37.61	38.31
7027	NYSE	B	Tue, Apr 21, 2020	38.05	38.47	36.71	37.44
7026	NYSE	B	Mon, Apr 20, 2020	38.76	39.95	38.34	39.54
7025	NYSE	B	Fri, Apr 17, 2020	38.79	41.14	38.79	40.16
7024	NYSE	B	Thu, Apr 16, 2020	37.28	38.14	36.19	37.55
7023	NYSE	B	Wed, Apr 15, 2020	39.46	40.55	36.82	37.20
7022	NYSE	B	Tue, Apr 14, 2020	41.69	42.09	40.87	41.37
7021	NYSE	B	Mon, Apr 13, 2020	41.83	41.90	39.38	40.35
7020	NYSE	B	Thu, Apr 9, 2020	42.17	43.86	41.12	42.53
7019	NYSE	B	Wed, Apr 8, 2020	39.63	41.82	39.57	40.73
7018	NYSE	B	Tue, Apr 7, 2020	40.73	41.75	38.20	38.62
7017	NYSE	B	Mon, Apr 6, 2020	36.92	39.69	36.92	39.69
7016	NYSE	B	Fri, Apr 3, 2020	38.37	39.35	34.60	35.03
7015	NYSE	B	Thu, Apr 2, 2020	36.77	39.77	36.77	39.21
7014	NYSE	B	Wed, Apr 1, 2020	39.30	39.33	36.55	37.29
7013	NYSE	B	Tue, Mar 31, 2020	40.38	41.83	39.49	41.83
7012	NYSE	B	Mon, Mar 30, 2020	38.33	41.22	37.04	40.98
7011	NYSE	B	Fri, Mar 27, 2020	40.60	41.49	38.34	38.69
7010	NYSE	B	Thu, Mar 26, 2020	37.78	43.39	37.21	43.20
7009	NYSE	B	Wed, Mar 25, 2020	41.52	41.60	36.95	37.39
7008	NYSE	B	Tue, Mar 24, 2020	36.84	40.38	36.79	39.33
7007	NYSE	B	Mon, Mar 23, 2020	32.78	35.59	30.93	34.39
7006	NYSE	B	Fri, Mar 20, 2020	34.54	36.23	32.44	32.82
7005	NYSE	B	Thu, Mar 19, 2020	32.78	35.82	30.22	34.29
7004	NYSE	B	Wed, Mar 18, 2020	38.01	38.75	32.87	33.27
7003	NYSE	B	Tue, Mar 17, 2020	39.07	41.24	35.73	41.20
7002	NYSE	B	Mon, Mar 16, 2020	34.50	41.07	34.50	38.21
7001	NYSE	B	Fri, Mar 13, 2020	36.69	40.12	34.85	40.12
7000	NYSE	B	Thu, Mar 12, 2020	40.69	40.69	33.77	34.11
6999	NYSE	B	Wed, Mar 11, 2020	48.37	49.17	43.98	44.77
6998	NYSE	B	Tue, Mar 10, 2020	49.01	50.61	46.77	50.56
6997	NYSE	B	Mon, Mar 9, 2020	48.99	49.68	46.08	47.04
6996	NYSE	B	Fri, Mar 6, 2020	50.65	53.54	50.65	53.24
6995	NYSE	B	Thu, Mar 5, 2020	54.62	55.41	51.83	52.65
6994	NYSE	B	Wed, Mar 4, 2020	55.27	56.70	54.06	56.62
6993	NYSE	B	Tue, Mar 3, 2020	55.50	57.06	54.00	54.22
6992	NYSE	B	Mon, Mar 2, 2020	54.04	55.62	52.57	55.54
6991	NYSE	B	Fri, Feb 28, 2020	52.22	54.11	52.22	53.70
6990	NYSE	B	Thu, Feb 27, 2020	55.32	56.69	53.96	54.22
6989	NYSE	B	Wed, Feb 26, 2020	57.71	58.20	56.54	56.66
6988	NYSE	B	Tue, Feb 25, 2020	60.80	60.91	57.26	57.28
6987	NYSE	B	Mon, Feb 24, 2020	64.28	64.28	60.78	60.84
6986	NYSE	B	Fri, Feb 21, 2020	66.19	68.60	65.55	66.28
6985	NYSE	B	Thu, Feb 20, 2020	64.39	66.48	64.39	66.40
6984	NYSE	B	Wed, Feb 19, 2020	65.13	65.16	64.52	64.69
6983	NYSE	B	Tue, Feb 18, 2020	64.84	65.15	64.30	64.99
6982	NYSE	B	Fri, Feb 14, 2020	66.12	66.12	64.75	65.07
6981	NYSE	B	Thu, Feb 13, 2020	65.77	66.57	65.77	66.10
6980	NYSE	B	Wed, Feb 12, 2020	66.97	67.30	66.13	66.21
6979	NYSE	B	Tue, Feb 11, 2020	66.01	66.84	65.81	66.14
6978	NYSE	B	Mon, Feb 10, 2020	64.91	65.44	64.78	65.30
6977	NYSE	B	Fri, Feb 7, 2020	65.92	66.09	64.61	65.09
6976	NYSE	B	Thu, Feb 6, 2020	67.32	67.32	65.99	66.32
6975	NYSE	B	Wed, Feb 5, 2020	66.26	67.00	65.25	66.92
6974	NYSE	B	Tue, Feb 4, 2020	65.83	66.61	65.83	66.26
6973	NYSE	B	Mon, Feb 3, 2020	63.77	65.01	63.77	64.70
6972	NYSE	B	Fri, Jan 31, 2020	65.01	65.06	62.83	63.17
6971	NYSE	B	Thu, Jan 30, 2020	64.36	65.63	64.36	65.62
6970	NYSE	B	Wed, Jan 29, 2020	65.80	65.80	64.93	64.95
6969	NYSE	B	Tue, Jan 28, 2020	64.70	65.75	64.64	65.51
6968	NYSE	B	Mon, Jan 27, 2020	63.35	64.73	62.90	64.16
6967	NYSE	B	Fri, Jan 24, 2020	65.77	65.77	64.34	64.62
6966	NYSE	B	Thu, Jan 23, 2020	64.91	66.08	64.32	65.61
6965	NYSE	B	Wed, Jan 22, 2020	65.17	65.49	64.78	64.88
6964	NYSE	B	Tue, Jan 21, 2020	66.42	66.42	64.99	65.17
6963	NYSE	B	Fri, Jan 17, 2020	66.69	66.88	66.16	66.79
6962	NYSE	B	Thu, Jan 16, 2020	66.53	66.87	65.57	66.17
6961	NYSE	B	Wed, Jan 15, 2020	65.46	66.91	64.88	66.36
6960	NYSE	B	Tue, Jan 14, 2020	63.81	64.21	63.39	63.59
6959	NYSE	B	Mon, Jan 13, 2020	62.91	63.97	62.78	63.97
6958	NYSE	B	Fri, Jan 10, 2020	63.55	63.80	62.61	62.77
6957	NYSE	B	Thu, Jan 9, 2020	63.34	63.47	62.70	63.36
6956	NYSE	B	Wed, Jan 8, 2020	62.70	63.52	62.58	62.87
6955	NYSE	B	Tue, Jan 7, 2020	62.16	62.58	61.87	61.98
6954	NYSE	B	Mon, Jan 6, 2020	62.14	62.69	61.92	62.49
6953	NYSE	B	Fri, Jan 3, 2020	62.20	62.87	62.10	62.84
6952	NYSE	B	Thu, Jan 2, 2020	62.42	63.28	62.03	63.27
6951	NYSE	B	Tue, Dec 31, 2019	62.07	62.78	61.90	61.96
6950	NYSE	B	Mon, Dec 30, 2019	62.17	62.77	61.84	62.36
6949	NYSE	B	Fri, Dec 27, 2019	62.18	62.42	61.88	62.19
6948	NYSE	B	Thu, Dec 26, 2019	62.04	62.17	61.65	62.04
6947	NYSE	B	Tue, Dec 24, 2019	62.22	62.22	61.82	61.93
6946	NYSE	B	Mon, Dec 23, 2019	61.96	62.26	61.63	62.23
6945	NYSE	B	Fri, Dec 20, 2019	61.84	62.34	61.54	61.88
6944	NYSE	B	Thu, Dec 19, 2019	62.07	62.07	61.33	61.52
6943	NYSE	B	Wed, Dec 18, 2019	62.25	62.25	61.56	62.12
6942	NYSE	B	Tue, Dec 17, 2019	62.21	62.40	61.20	62.00
6941	NYSE	B	Mon, Dec 16, 2019	62.97	63.03	61.75	62.10
6940	NYSE	B	Fri, Dec 13, 2019	62.15	62.77	61.72	62.31
6939	NYSE	B	Thu, Dec 12, 2019	61.36	63.14	60.82	62.53
6938	NYSE	B	Wed, Dec 11, 2019	61.10	61.57	60.79	61.43
6937	NYSE	B	Tue, Dec 10, 2019	60.77	61.04	60.23	61.03
6936	NYSE	B	Mon, Dec 9, 2019	60.80	61.46	60.67	60.78
6935	NYSE	B	Fri, Dec 6, 2019	60.81	61.45	60.55	61.23
6934	NYSE	B	Thu, Dec 5, 2019	59.32	60.08	59.32	59.95
6933	NYSE	B	Wed, Dec 4, 2019	59.23	59.90	59.08	59.20
6932	NYSE	B	Tue, Dec 3, 2019	58.70	58.95	58.15	58.89
6931	NYSE	B	Mon, Dec 2, 2019	59.35	60.09	59.04	59.46
6930	NYSE	B	Fri, Nov 29, 2019	60.39	60.39	59.07	59.19
6929	NYSE	B	Wed, Nov 27, 2019	60.46	61.12	60.23	60.69
6928	NYSE	B	Tue, Nov 26, 2019	60.10	60.89	59.75	60.58
6927	NYSE	B	Mon, Nov 25, 2019	59.72	60.77	59.63	60.32
6926	NYSE	B	Fri, Nov 22, 2019	59.05	59.71	58.83	59.63
6925	NYSE	B	Thu, Nov 21, 2019	58.72	58.93	58.07	58.81
6924	NYSE	B	Wed, Nov 20, 2019	58.16	59.00	58.00	58.33
6923	NYSE	B	Tue, Nov 19, 2019	59.00	59.64	58.48	58.48
6922	NYSE	B	Mon, Nov 18, 2019	59.48	59.61	58.86	59.00
6921	NYSE	B	Fri, Nov 15, 2019	60.38	60.38	59.46	59.81
6920	NYSE	B	Thu, Nov 14, 2019	59.99	60.04	59.52	59.84
6919	NYSE	B	Wed, Nov 13, 2019	59.57	60.26	59.07	60.00
6918	NYSE	B	Tue, Nov 12, 2019	60.56	60.56	59.74	60.23
6917	NYSE	B	Mon, Nov 11, 2019	59.81	60.69	59.65	60.45
6916	NYSE	B	Fri, Nov 8, 2019	60.15	60.76	59.65	60.45
6915	NYSE	B	Thu, Nov 7, 2019	61.82	62.20	60.31	60.47
6914	NYSE	B	Wed, Nov 6, 2019	60.75	61.53	60.28	61.20
6913	NYSE	B	Tue, Nov 5, 2019	61.43	61.82	60.96	61.00
6912	NYSE	B	Mon, Nov 4, 2019	60.73	61.45	60.35	61.04
6911	NYSE	B	Fri, Nov 1, 2019	58.95	60.36	58.50	60.27
6910	NYSE	B	Thu, Oct 31, 2019	57.89	58.70	57.32	58.45
6909	NYSE	B	Wed, Oct 30, 2019	58.17	58.42	57.63	58.04
6908	NYSE	B	Tue, Oct 29, 2019	56.86	58.62	56.68	58.25
6907	NYSE	B	Mon, Oct 28, 2019	60.00	60.00	56.36	56.98
6906	NYSE	B	Fri, Oct 25, 2019	54.54	59.56	54.50	59.44
6905	NYSE	B	Thu, Oct 24, 2019	53.13	53.65	52.72	52.83
6904	NYSE	B	Wed, Oct 23, 2019	53.52	53.73	52.97	53.46
6903	NYSE	B	Tue, Oct 22, 2019	53.55	54.25	53.01	53.36
6902	NYSE	B	Mon, Oct 21, 2019	53.33	54.41	53.33	53.80
6901	NYSE	B	Fri, Oct 18, 2019	52.12	52.96	52.12	52.77
6900	NYSE	B	Thu, Oct 17, 2019	52.63	53.10	52.37	52.44
6899	NYSE	B	Wed, Oct 16, 2019	52.24	53.56	52.12	52.21
6898	NYSE	B	Tue, Oct 15, 2019	51.50	52.78	51.09	52.68
6897	NYSE	B	Mon, Oct 14, 2019	50.73	51.68	50.47	51.48
6896	NYSE	B	Fri, Oct 11, 2019	50.47	51.86	50.47	51.22
6895	NYSE	B	Thu, Oct 10, 2019	49.06	50.16	48.66	49.51
6894	NYSE	B	Wed, Oct 9, 2019	48.96	49.15	48.36	48.85
6893	NYSE	B	Tue, Oct 8, 2019	48.40	49.32	47.86	48.36
6892	NYSE	B	Mon, Oct 7, 2019	49.41	49.61	48.95	49.00
6891	NYSE	B	Fri, Oct 4, 2019	48.96	49.63	48.76	49.58
6890	NYSE	B	Thu, Oct 3, 2019	48.55	49.07	47.66	48.93
6889	NYSE	B	Wed, Oct 2, 2019	49.08	49.47	48.22	48.93
6888	NYSE	B	Tue, Oct 1, 2019	51.98	52.74	49.61	49.86
6887	NYSE	B	Mon, Sep 30, 2019	52.32	52.72	51.46	51.54
6886	NYSE	B	Fri, Sep 27, 2019	53.02	53.02	51.95	52.06
6885	NYSE	B	Thu, Sep 26, 2019	53.48	53.55	52.61	52.75
6884	NYSE	B	Wed, Sep 25, 2019	53.12	54.08	52.45	53.73
6883	NYSE	B	Tue, Sep 24, 2019	53.69	53.77	52.42	53.06
6882	NYSE	B	Mon, Sep 23, 2019	53.77	54.42	52.13	53.68
6881	NYSE	B	Fri, Sep 20, 2019	54.78	55.24	54.18	54.44
6880	NYSE	B	Thu, Sep 19, 2019	55.37	55.65	54.57	54.81
6879	NYSE	B	Wed, Sep 18, 2019	55.91	56.01	54.96	55.31
6878	NYSE	B	Tue, Sep 17, 2019	54.93	56.07	54.64	56.00
6877	NYSE	B	Mon, Sep 16, 2019	54.70	55.41	54.45	55.38
6876	NYSE	B	Fri, Sep 13, 2019	53.43	55.43	53.02	55.19
6875	NYSE	B	Thu, Sep 12, 2019	52.30	53.10	51.76	52.77
6874	NYSE	B	Wed, Sep 11, 2019	50.89	52.47	50.35	52.42
6873	NYSE	B	Tue, Sep 10, 2019	48.66	50.55	48.42	50.54
6872	NYSE	B	Mon, Sep 9, 2019	46.64	48.66	46.64	48.54
6871	NYSE	B	Fri, Sep 6, 2019	45.64	46.57	45.32	46.42
6870	NYSE	B	Thu, Sep 5, 2019	44.72	46.20	44.72	45.50
6869	NYSE	B	Wed, Sep 4, 2019	43.92	44.12	43.50	43.94
6868	NYSE	B	Tue, Sep 3, 2019	44.26	44.42	42.68	43.23
6867	NYSE	B	Fri, Aug 30, 2019	44.96	45.22	44.62	44.85
6866	NYSE	B	Thu, Aug 29, 2019	44.46	45.02	44.37	44.51
6865	NYSE	B	Wed, Aug 28, 2019	42.67	44.33	42.39	43.76
6864	NYSE	B	Tue, Aug 27, 2019	43.94	43.94	42.40	42.78
6863	NYSE	B	Mon, Aug 26, 2019	43.78	44.05	43.08	43.54
6862	NYSE	B	Fri, Aug 23, 2019	44.70	45.00	43.04	43.24
6861	NYSE	B	Thu, Aug 22, 2019	45.79	46.18	45.00	45.11
6860	NYSE	B	Wed, Aug 21, 2019	46.08	46.28	45.41	45.63
6859	NYSE	B	Tue, Aug 20, 2019	45.58	45.70	44.77	45.54
6858	NYSE	B	Mon, Aug 19, 2019	46.29	46.31	45.59	45.72
6857	NYSE	B	Fri, Aug 16, 2019	44.54	45.63	44.21	45.49
6856	NYSE	B	Thu, Aug 15, 2019	43.43	44.38	43.06	44.24
6855	NYSE	B	Wed, Aug 14, 2019	44.06	44.42	42.81	43.38
6854	NYSE	B	Tue, Aug 13, 2019	44.29	46.27	44.29	44.98
6853	NYSE	B	Mon, Aug 12, 2019	45.01	45.13	44.45	44.50
6852	NYSE	B	Fri, Aug 9, 2019	46.15	46.36	44.83	45.29
6851	NYSE	B	Thu, Aug 8, 2019	45.60	46.43	45.26	46.31
6850	NYSE	B	Wed, Aug 7, 2019	45.26	45.61	44.93	45.32
6849	NYSE	B	Tue, Aug 6, 2019	46.10	46.85	45.34	45.99
6848	NYSE	B	Mon, Aug 5, 2019	47.14	47.38	45.32	45.88
6847	NYSE	B	Fri, Aug 2, 2019	48.97	49.54	47.97	48.31
6846	NYSE	B	Thu, Aug 1, 2019	51.74	52.12	49.42	49.53
6845	NYSE	B	Wed, Jul 31, 2019	51.99	53.15	51.59	52.04
6844	NYSE	B	Tue, Jul 30, 2019	52.07	52.49	51.81	51.97
6843	NYSE	B	Mon, Jul 29, 2019	52.10	53.06	51.76	52.57
6842	NYSE	B	Fri, Jul 26, 2019	52.85	53.57	50.50	52.05
6841	NYSE	B	Thu, Jul 25, 2019	54.69	54.83	53.19	53.40
6840	NYSE	B	Wed, Jul 24, 2019	53.28	54.93	53.28	54.74
6839	NYSE	B	Tue, Jul 23, 2019	52.70	53.87	52.70	53.84
6838	NYSE	B	Mon, Jul 22, 2019	52.72	53.11	52.15	52.45
6837	NYSE	B	Fri, Jul 19, 2019	52.88	54.00	52.75	52.79
6836	NYSE	B	Thu, Jul 18, 2019	52.54	53.14	52.51	52.98
6835	NYSE	B	Wed, Jul 17, 2019	53.89	53.89	52.63	52.65
6834	NYSE	B	Tue, Jul 16, 2019	53.55	54.28	52.85	53.90
6833	NYSE	B	Mon, Jul 15, 2019	54.58	54.67	53.36	53.75
6832	NYSE	B	Fri, Jul 12, 2019	53.35	54.97	53.08	54.58
6831	NYSE	B	Thu, Jul 11, 2019	53.37	53.51	52.89	53.27
6830	NYSE	B	Wed, Jul 10, 2019	54.76	54.97	53.26	53.27
6829	NYSE	B	Tue, Jul 9, 2019	54.66	54.66	53.95	54.40
6828	NYSE	B	Mon, Jul 8, 2019	55.62	55.75	54.60	54.93
6827	NYSE	B	Fri, Jul 5, 2019	55.80	56.10	55.09	55.98
6826	NYSE	B	Wed, Jul 3, 2019	56.35	56.35	55.21	56.21
6825	NYSE	B	Tue, Jul 2, 2019	56.70	56.86	55.72	56.11
6824	NYSE	B	Mon, Jul 1, 2019	57.02	57.50	55.99	56.66
6823	NYSE	B	Fri, Jun 28, 2019	55.54	56.69	55.51	56.34
6822	NYSE	B	Thu, Jun 27, 2019	54.64	55.56	54.51	55.50
6821	NYSE	B	Wed, Jun 26, 2019	53.88	55.00	53.54	54.49
6820	NYSE	B	Tue, Jun 25, 2019	53.77	54.21	53.46	53.72
6819	NYSE	B	Mon, Jun 24, 2019	54.14	54.37	53.56	53.60
6818	NYSE	B	Fri, Jun 21, 2019	53.91	54.48	53.70	53.94
6817	NYSE	B	Thu, Jun 20, 2019	54.75	54.96	53.97	54.20
6816	NYSE	B	Wed, Jun 19, 2019	53.32	54.16	53.16	54.00
6815	NYSE	B	Tue, Jun 18, 2019	53.19	54.12	53.15	53.23
6814	NYSE	B	Mon, Jun 17, 2019	53.14	53.37	52.52	52.76
6813	NYSE	B	Fri, Jun 14, 2019	55.08	55.46	52.06	53.04
6812	NYSE	B	Thu, Jun 13, 2019	55.70	56.46	55.36	56.23
6811	NYSE	B	Wed, Jun 12, 2019	55.41	55.49	54.79	55.37
6810	NYSE	B	Tue, Jun 11, 2019	56.07	56.75	55.36	55.66
6809	NYSE	B	Mon, Jun 10, 2019	55.14	55.94	55.14	55.37
6808	NYSE	B	Fri, Jun 7, 2019	54.93	55.14	54.51	54.81
6807	NYSE	B	Thu, Jun 6, 2019	54.34	54.92	53.61	54.46
6806	NYSE	B	Wed, Jun 5, 2019	54.71	54.85	53.92	54.45
6805	NYSE	B	Tue, Jun 4, 2019	53.27	54.58	52.98	54.57
6804	NYSE	B	Mon, Jun 3, 2019	51.70	53.08	51.35	52.65
6803	NYSE	B	Fri, May 31, 2019	51.82	52.06	50.84	51.72
6802	NYSE	B	Thu, May 30, 2019	52.76	53.38	52.17	52.58
6801	NYSE	B	Wed, May 29, 2019	52.03	52.86	51.86	52.61
6800	NYSE	B	Tue, May 28, 2019	53.54	53.54	52.49	52.52
6799	NYSE	B	Fri, May 24, 2019	53.56	53.56	52.67	53.34
6798	NYSE	B	Thu, May 23, 2019	54.54	54.63	52.99	53.24
6797	NYSE	B	Wed, May 22, 2019	55.66	55.77	55.31	55.22
6796	NYSE	B	Tue, May 21, 2019	55.08	56.18	55.08	56.10
6795	NYSE	B	Mon, May 20, 2019	54.88	55.75	54.58	54.77
6794	NYSE	B	Fri, May 17, 2019	55.40	56.60	55.24	55.24
6793	NYSE	B	Thu, May 16, 2019	55.63	56.50	55.52	55.68
6792	NYSE	B	Wed, May 15, 2019	54.50	55.74	54.34	55.42
6791	NYSE	B	Tue, May 14, 2019	55.16	55.68	54.96	55.20
6790	NYSE	B	Mon, May 13, 2019	55.46	55.56	54.32	54.94
6789	NYSE	B	Fri, May 10, 2019	56.14	56.71	55.55	56.47
6788	NYSE	B	Thu, May 9, 2019	55.28	56.73	55.10	56.51
6787	NYSE	B	Wed, May 8, 2019	56.39	56.68	55.84	55.91
6786	NYSE	B	Tue, May 7, 2019	57.11	57.53	55.91	56.35
6785	NYSE	B	Mon, May 6, 2019	56.58	58.22	56.46	57.89
6784	NYSE	B	Fri, May 3, 2019	56.85	58.19	56.82	57.83
6783	NYSE	B	Thu, May 2, 2019	56.37	56.73	55.41	56.60
6782	NYSE	B	Wed, May 1, 2019	55.87	57.43	55.85	56.72
6781	NYSE	B	Tue, Apr 30, 2019	56.09	56.45	55.16	55.62
6780	NYSE	B	Mon, Apr 29, 2019	54.11	56.24	54.11	55.98
6779	NYSE	B	Fri, Apr 26, 2019	53.97	55.16	52.99	54.25
6778	NYSE	B	Thu, Apr 25, 2019	53.75	53.75	52.74	52.85
6777	NYSE	B	Wed, Apr 24, 2019	54.16	55.07	54.12	54.21
6776	NYSE	B	Tue, Apr 23, 2019	53.50	54.89	53.44	54.25
6775	NYSE	B	Mon, Apr 22, 2019	53.79	53.80	53.20	53.45
6774	NYSE	B	Thu, Apr 18, 2019	53.86	54.24	53.73	53.94
6773	NYSE	B	Wed, Apr 17, 2019	54.27	54.54	53.21	53.95
6772	NYSE	B	Tue, Apr 16, 2019	53.45	54.21	53.44	54.10
6771	NYSE	B	Mon, Apr 15, 2019	53.45	53.68	53.06	53.36
6770	NYSE	B	Fri, Apr 12, 2019	53.25	53.72	52.72	53.45
6769	NYSE	B	Thu, Apr 11, 2019	53.41	53.80	52.49	52.91
6768	NYSE	B	Wed, Apr 10, 2019	53.19	53.95	52.78	53.65
6767	NYSE	B	Tue, Apr 9, 2019	53.52	53.85	52.96	53.03
6766	NYSE	B	Mon, Apr 8, 2019	53.72	53.96	53.22	53.89
6765	NYSE	B	Fri, Apr 5, 2019	53.81	54.31	53.67	53.99
6764	NYSE	B	Thu, Apr 4, 2019	52.80	53.84	52.80	53.52
6763	NYSE	B	Wed, Apr 3, 2019	53.00	54.08	52.39	52.81
6762	NYSE	B	Tue, Apr 2, 2019	52.67	52.99	52.24	52.60
6761	NYSE	B	Mon, Apr 1, 2019	51.91	52.90	51.65	52.69
6760	NYSE	B	Fri, Mar 29, 2019	51.98	52.05	51.24	51.41
6759	NYSE	B	Thu, Mar 28, 2019	51.62	52.66	51.00	51.54
6758	NYSE	B	Wed, Mar 27, 2019	51.82	52.47	51.30	51.40
6757	NYSE	B	Tue, Mar 26, 2019	51.91	52.69	51.47	51.88
6756	NYSE	B	Mon, Mar 25, 2019	51.59	52.15	51.15	51.51
6755	NYSE	B	Fri, Mar 22, 2019	54.22	54.30	51.52	51.55
6754	NYSE	B	Thu, Mar 21, 2019	54.03	55.39	54.03	54.64
6753	NYSE	B	Wed, Mar 20, 2019	54.55	55.18	53.95	54.25
6752	NYSE	B	Tue, Mar 19, 2019	55.63	56.31	54.64	54.84
6751	NYSE	B	Mon, Mar 18, 2019	55.12	55.95	55.07	55.31
6750	NYSE	B	Fri, Mar 15, 2019	55.54	55.93	54.75	55.03
6749	NYSE	B	Thu, Mar 14, 2019	55.74	55.77	55.23	55.30
6748	NYSE	B	Wed, Mar 13, 2019	56.52	56.79	55.78	55.92
6747	NYSE	B	Tue, Mar 12, 2019	56.71	56.71	55.16	56.26
6746	NYSE	B	Mon, Mar 11, 2019	55.42	56.74	55.09	56.52
6745	NYSE	B	Fri, Mar 8, 2019	55.96	56.18	55.45	55.73
6744	NYSE	B	Thu, Mar 7, 2019	57.13	57.13	56.19	56.34
6743	NYSE	B	Wed, Mar 6, 2019	57.89	57.97	57.03	57.15
6742	NYSE	B	Tue, Mar 5, 2019	58.28	58.42	57.76	57.77
6741	NYSE	B	Mon, Mar 4, 2019	58.52	58.83	57.77	58.29
6740	NYSE	B	Fri, Mar 1, 2019	58.44	58.74	57.57	58.32
6739	NYSE	B	Thu, Feb 28, 2019	58.79	58.79	58.02	58.07
6738	NYSE	B	Wed, Feb 27, 2019	58.35	58.97	58.10	58.61
6737	NYSE	B	Tue, Feb 26, 2019	59.63	59.71	58.33	58.42
6736	NYSE	B	Mon, Feb 25, 2019	60.69	61.33	59.68	59.85
6735	NYSE	B	Fri, Feb 22, 2019	57.27	61.64	56.60	60.69
6734	NYSE	B	Thu, Feb 21, 2019	61.30	61.90	60.80	61.16
6733	NYSE	B	Wed, Feb 20, 2019	61.31	61.65	60.95	61.40
6732	NYSE	B	Tue, Feb 19, 2019	60.41	61.98	60.41	61.36
6731	NYSE	B	Fri, Feb 15, 2019	60.07	61.37	59.40	60.82
6730	NYSE	B	Thu, Feb 14, 2019	60.37	61.11	59.98	60.29
6729	NYSE	B	Wed, Feb 13, 2019	60.64	60.97	60.46	60.72
6728	NYSE	B	Tue, Feb 12, 2019	59.37	60.31	59.34	60.30
6727	NYSE	B	Mon, Feb 11, 2019	59.07	59.23	58.54	58.96
6726	NYSE	B	Fri, Feb 8, 2019	58.63	58.92	58.26	58.84
6725	NYSE	B	Thu, Feb 7, 2019	59.61	60.33	58.47	58.92
6724	NYSE	B	Wed, Feb 6, 2019	59.94	60.41	59.75	60.04
6723	NYSE	B	Tue, Feb 5, 2019	60.06	60.27	59.42	59.94
6722	NYSE	B	Mon, Feb 4, 2019	59.36	60.11	58.46	59.91
6721	NYSE	B	Fri, Feb 1, 2019	59.26	59.72	58.79	59.42
6720	NYSE	B	Thu, Jan 31, 2019	58.64	59.63	58.08	59.08
6719	NYSE	B	Wed, Jan 30, 2019	58.08	59.01	57.46	58.68
6718	NYSE	B	Tue, Jan 29, 2019	57.23	57.89	57.19	57.50
6717	NYSE	B	Mon, Jan 28, 2019	57.26	57.99	56.30	56.97
6716	NYSE	B	Fri, Jan 25, 2019	57.64	58.31	57.26	57.98
6715	NYSE	B	Thu, Jan 24, 2019	56.35	57.24	56.24	56.90
6714	NYSE	B	Wed, Jan 23, 2019	56.98	57.35	56.20	56.42
6713	NYSE	B	Tue, Jan 22, 2019	57.41	57.67	56.58	57.00
6712	NYSE	B	Fri, Jan 18, 2019	57.71	58.65	57.31	58.17
6711	NYSE	B	Thu, Jan 17, 2019	55.44	57.67	55.44	57.34
6710	NYSE	B	Wed, Jan 16, 2019	55.76	56.29	55.59	55.91
6709	NYSE	B	Tue, Jan 15, 2019	55.89	56.13	55.20	55.73
6708	NYSE	B	Mon, Jan 14, 2019	56.02	56.40	55.68	55.86
6707	NYSE	B	Fri, Jan 11, 2019	55.95	56.61	55.73	56.45
6706	NYSE	B	Thu, Jan 10, 2019	55.40	56.45	55.18	56.39
6705	NYSE	B	Wed, Jan 9, 2019	54.91	56.52	54.91	55.94
6704	NYSE	B	Tue, Jan 8, 2019	54.86	55.37	54.36	55.36
6703	NYSE	B	Mon, Jan 7, 2019	54.33	54.95	53.88	54.32
6702	NYSE	B	Fri, Jan 4, 2019	53.49	54.53	53.01	54.28
6701	NYSE	B	Thu, Jan 3, 2019	53.82	54.47	52.26	52.50
6700	NYSE	B	Wed, Jan 2, 2019	52.62	54.42	51.80	54.27
6699	NYSE	B	Mon, Dec 31, 2018	53.31	53.63	52.65	53.62
6698	NYSE	B	Fri, Dec 28, 2018	53.15	54.29	51.99	52.97
6697	NYSE	B	Thu, Dec 27, 2018	51.08	52.89	50.60	52.86
6696	NYSE	B	Wed, Dec 26, 2018	49.56	52.23	49.06	52.15
6695	NYSE	B	Mon, Dec 24, 2018	50.83	51.11	49.62	49.70
6694	NYSE	B	Fri, Dec 21, 2018	53.03	53.70	51.05	51.15
6693	NYSE	B	Thu, Dec 20, 2018	52.87	53.41	52.10	52.91
6692	NYSE	B	Wed, Dec 19, 2018	55.51	55.85	52.65	53.01
6691	NYSE	B	Tue, Dec 18, 2018	55.33	56.25	55.18	55.37
6690	NYSE	B	Mon, Dec 17, 2018	55.38	56.46	54.23	54.65
6689	NYSE	B	Fri, Dec 14, 2018	55.53	56.05	55.08	55.43
6688	NYSE	B	Thu, Dec 13, 2018	56.49	56.95	56.01	56.16
6687	NYSE	B	Wed, Dec 12, 2018	56.33	57.22	55.87	56.26
6686	NYSE	B	Tue, Dec 11, 2018	56.15	56.45	55.22	55.44
6685	NYSE	B	Mon, Dec 10, 2018	54.38	55.22	53.59	55.11
6684	NYSE	B	Fri, Dec 7, 2018	55.78	57.09	53.97	54.50
6683	NYSE	B	Thu, Dec 6, 2018	55.10	55.75	54.16	55.72
6682	NYSE	B	Tue, Dec 4, 2018	59.82	59.82	55.65	56.00
6681	NYSE	B	Mon, Dec 3, 2018	61.02	61.37	59.41	59.92
6680	NYSE	B	Fri, Nov 30, 2018	58.25	60.32	58.25	60.05
6679	NYSE	B	Thu, Nov 29, 2018	59.01	59.63	57.96	58.49
6678	NYSE	B	Wed, Nov 28, 2018	57.88	59.31	57.13	59.29
6677	NYSE	B	Tue, Nov 27, 2018	58.42	58.42	57.30	57.63
6676	NYSE	B	Mon, Nov 26, 2018	58.84	59.23	57.95	58.68
6675	NYSE	B	Fri, Nov 23, 2018	57.95	59.01	57.91	58.43
6674	NYSE	B	Wed, Nov 21, 2018	58.25	58.99	57.25	58.52
6673	NYSE	B	Tue, Nov 20, 2018	58.45	58.71	57.34	57.81
6672	NYSE	B	Mon, Nov 19, 2018	60.39	60.60	58.71	59.18
6671	NYSE	B	Fri, Nov 16, 2018	59.41	60.60	58.98	60.31
6670	NYSE	B	Thu, Nov 15, 2018	57.44	59.60	57.29	59.37
6669	NYSE	B	Wed, Nov 14, 2018	57.76	58.96	57.76	58.00
6668	NYSE	B	Tue, Nov 13, 2018	57.16	58.20	57.00	57.26
6667	NYSE	B	Mon, Nov 12, 2018	57.96	58.54	56.95	57.03
6666	NYSE	B	Fri, Nov 9, 2018	58.57	59.09	57.49	57.85
6665	NYSE	B	Thu, Nov 8, 2018	59.45	59.77	58.80	59.10
6664	NYSE	B	Wed, Nov 7, 2018	58.79	59.87	58.51	59.67
6663	NYSE	B	Tue, Nov 6, 2018	57.12	58.74	57.12	58.60
6662	NYSE	B	Mon, Nov 5, 2018	57.75	58.89	56.42	57.29
6661	NYSE	B	Fri, Nov 2, 2018	58.12	59.06	56.85	57.61
6660	NYSE	B	Thu, Nov 1, 2018	56.86	58.27	56.40	57.85
6659	NYSE	B	Wed, Oct 31, 2018	57.34	58.39	56.58	56.60
6658	NYSE	B	Tue, Oct 30, 2018	55.30	57.38	55.30	56.93
6657	NYSE	B	Mon, Oct 29, 2018	58.22	59.81	55.80	56.31
6656	NYSE	B	Fri, Oct 26, 2018	57.65	60.28	56.39	57.94
6655	NYSE	B	Thu, Oct 25, 2018	57.84	59.21	57.10	58.60
6654	NYSE	B	Wed, Oct 24, 2018	59.29	59.57	57.32	57.41
6653	NYSE	B	Tue, Oct 23, 2018	59.46	59.80	58.17	59.07
6652	NYSE	B	Mon, Oct 22, 2018	60.96	61.46	60.16	60.60
6651	NYSE	B	Fri, Oct 19, 2018	60.66	61.34	60.25	60.73
6650	NYSE	B	Thu, Oct 18, 2018	61.92	62.49	60.72	60.79
6649	NYSE	B	Wed, Oct 17, 2018	63.04	63.14	62.42	62.60
6648	NYSE	B	Tue, Oct 16, 2018	62.46	63.51	61.81	63.41
6647	NYSE	B	Mon, Oct 15, 2018	61.56	62.35	61.23	62.02
6646	NYSE	B	Fri, Oct 12, 2018	63.13	63.32	60.99	61.40
6645	NYSE	B	Thu, Oct 11, 2018	63.45	64.15	62.05	62.13
6644	NYSE	B	Wed, Oct 10, 2018	65.62	66.45	63.50	63.66
6643	NYSE	B	Tue, Oct 9, 2018	66.66	67.15	65.75	65.87
6642	NYSE	B	Mon, Oct 8, 2018	67.41	67.69	66.61	66.98
6641	NYSE	B	Fri, Oct 5, 2018	68.94	69.10	67.28	67.59
6640	NYSE	B	Thu, Oct 4, 2018	69.80	70.02	68.45	68.80
6639	NYSE	B	Wed, Oct 3, 2018	69.84	70.87	69.49	70.13
6638	NYSE	B	Tue, Oct 2, 2018	69.97	70.91	69.45	69.84
6637	NYSE	B	Mon, Oct 1, 2018	71.57	71.84	69.60	69.99
6636	NYSE	B	Fri, Sep 28, 2018	70.96	71.82	70.92	71.03
6635	NYSE	B	Thu, Sep 27, 2018	71.45	71.85	70.89	71.13
6634	NYSE	B	Wed, Sep 26, 2018	71.81	72.12	71.21	71.45
6633	NYSE	B	Tue, Sep 25, 2018	72.67	72.70	71.48	71.88
6632	NYSE	B	Mon, Sep 24, 2018	71.96	71.96	70.53	71.46
6631	NYSE	B	Fri, Sep 21, 2018	72.03	72.57	71.50	71.66
6630	NYSE	B	Thu, Sep 20, 2018	70.88	72.09	70.40	71.91
6629	NYSE	B	Wed, Sep 19, 2018	70.14	70.95	69.89	70.23
6628	NYSE	B	Tue, Sep 18, 2018	69.85	70.34	69.33	70.09
6627	NYSE	B	Mon, Sep 17, 2018	69.80	69.92	68.97	69.75
6626	NYSE	B	Fri, Sep 14, 2018	69.03	70.24	69.03	69.80
6625	NYSE	B	Thu, Sep 13, 2018	68.65	69.23	68.39	69.05
6624	NYSE	B	Wed, Sep 12, 2018	68.00	68.65	67.62	68.36
6623	NYSE	B	Tue, Sep 11, 2018	68.08	68.56	67.11	68.09
6622	NYSE	B	Mon, Sep 10, 2018	68.25	69.00	68.06	68.40
6621	NYSE	B	Fri, Sep 7, 2018	67.92	68.29	67.57	68.03
6620	NYSE	B	Thu, Sep 6, 2018	68.06	68.55	67.99	68.18
6619	NYSE	B	Wed, Sep 5, 2018	67.32	68.03	67.32	67.89
6618	NYSE	B	Tue, Sep 4, 2018	67.78	67.89	66.70	67.47
6617	NYSE	B	Fri, Aug 31, 2018	67.87	68.19	67.53	68.06
6616	NYSE	B	Thu, Aug 30, 2018	68.05	68.44	67.52	68.14
6615	NYSE	B	Wed, Aug 29, 2018	68.23	68.47	67.51	68.23
6614	NYSE	B	Tue, Aug 28, 2018	68.68	68.77	67.75	68.06
6613	NYSE	B	Mon, Aug 27, 2018	68.71	69.28	68.18	68.30
6612	NYSE	B	Fri, Aug 24, 2018	68.11	68.55	67.51	68.31
6611	NYSE	B	Thu, Aug 23, 2018	68.15	68.30	67.67	67.92
6610	NYSE	B	Wed, Aug 22, 2018	69.14	69.15	67.95	68.28
6609	NYSE	B	Tue, Aug 21, 2018	68.15	69.52	68.10	69.23
6608	NYSE	B	Mon, Aug 20, 2018	67.74	68.53	67.74	67.99
6607	NYSE	B	Fri, Aug 17, 2018	67.25	68.19	67.25	67.58
6606	NYSE	B	Thu, Aug 16, 2018	66.73	67.63	65.70	67.07
6605	NYSE	B	Wed, Aug 15, 2018	65.53	65.95	64.76	65.63
6604	NYSE	B	Tue, Aug 14, 2018	66.15	66.63	65.53	65.97
6603	NYSE	B	Mon, Aug 13, 2018	66.31	66.79	65.70	65.93
6602	NYSE	B	Fri, Aug 10, 2018	66.00	66.58	64.94	66.21
6601	NYSE	B	Thu, Aug 9, 2018	67.15	67.36	66.32	66.49
6600	NYSE	B	Wed, Aug 8, 2018	67.01	67.70	66.59	67.25
6599	NYSE	B	Tue, Aug 7, 2018	67.19	68.42	66.79	67.15
6598	NYSE	B	Mon, Aug 6, 2018	65.94	67.08	65.94	66.94
6597	NYSE	B	Fri, Aug 3, 2018	66.41	66.59	65.41	65.81
6596	NYSE	B	Thu, Aug 2, 2018	65.08	66.29	64.53	66.11
6595	NYSE	B	Wed, Aug 1, 2018	67.75	68.21	65.26	65.38
6594	NYSE	B	Tue, Jul 31, 2018	67.00	68.15	66.53	67.85
6593	NYSE	B	Mon, Jul 30, 2018	68.30	68.30	66.37	66.47
6592	NYSE	B	Fri, Jul 27, 2018	64.41	69.77	64.41	68.30
6591	NYSE	B	Thu, Jul 26, 2018	61.70	64.30	61.49	64.15
6590	NYSE	B	Wed, Jul 25, 2018	61.49	61.66	60.57	61.61
6589	NYSE	B	Tue, Jul 24, 2018	61.68	62.04	61.23	61.59
6588	NYSE	B	Mon, Jul 23, 2018	61.97	62.39	61.15	61.25
6587	NYSE	B	Fri, Jul 20, 2018	61.72	62.46	61.23	61.97
6586	NYSE	B	Thu, Jul 19, 2018	60.42	62.00	59.96	61.88
6585	NYSE	B	Wed, Jul 18, 2018	60.42	60.71	60.09	60.64
6584	NYSE	B	Tue, Jul 17, 2018	60.06	60.50	59.93	60.32
6583	NYSE	B	Mon, Jul 16, 2018	60.83	60.83	59.88	60.06
6582	NYSE	B	Fri, Jul 13, 2018	60.25	61.14	60.25	60.81
6581	NYSE	B	Thu, Jul 12, 2018	60.26	60.51	59.25	60.30
6580	NYSE	B	Wed, Jul 11, 2018	60.00	60.44	59.61	59.82
6579	NYSE	B	Tue, Jul 10, 2018	60.76	61.15	60.26	60.65
6578	NYSE	B	Mon, Jul 9, 2018	60.07	61.41	60.05	60.87
6577	NYSE	B	Fri, Jul 6, 2018	60.39	60.39	59.75	59.93
6576	NYSE	B	Thu, Jul 5, 2018	59.89	60.39	59.49	60.37
6575	NYSE	B	Tue, Jul 3, 2018	59.61	60.36	59.32	59.47
6574	NYSE	B	Mon, Jul 2, 2018	58.36	59.24	58.09	59.23
6573	NYSE	B	Fri, Jun 29, 2018	59.03	59.83	58.88	58.90
6572	NYSE	B	Thu, Jun 28, 2018	59.42	59.48	58.49	58.81
6571	NYSE	B	Wed, Jun 27, 2018	59.71	60.48	59.47	59.49
6570	NYSE	B	Tue, Jun 26, 2018	59.24	59.93	59.05	59.62
6569	NYSE	B	Mon, Jun 25, 2018	59.36	59.42	58.39	59.09
6568	NYSE	B	Fri, Jun 22, 2018	59.31	60.49	59.31	59.57
6567	NYSE	B	Thu, Jun 21, 2018	58.85	59.14	57.94	58.74
6566	NYSE	B	Wed, Jun 20, 2018	58.20	59.30	57.45	59.02
6565	NYSE	B	Tue, Jun 19, 2018	58.53	58.84	57.45	57.76
6564	NYSE	B	Mon, Jun 18, 2018	58.29	59.33	58.07	59.18
6563	NYSE	B	Fri, Jun 15, 2018	58.30	58.72	57.97	58.68
6562	NYSE	B	Thu, Jun 14, 2018	59.04	59.36	58.10	58.65
6561	NYSE	B	Wed, Jun 13, 2018	59.52	59.52	58.87	58.93
6560	NYSE	B	Tue, Jun 12, 2018	60.06	60.17	59.21	59.49
6559	NYSE	B	Mon, Jun 11, 2018	59.55	60.18	59.54	59.99
6558	NYSE	B	Fri, Jun 8, 2018	59.53	60.25	59.49	59.69
6557	NYSE	B	Thu, Jun 7, 2018	59.56	60.19	59.32	59.55
6556	NYSE	B	Wed, Jun 6, 2018	59.50	59.77	59.12	59.53
6555	NYSE	B	Tue, Jun 5, 2018	59.10	59.46	58.69	59.42
6554	NYSE	B	Mon, Jun 4, 2018	59.90	60.13	58.90	59.06
6553	NYSE	B	Fri, Jun 1, 2018	59.92	60.32	59.28	59.52
6552	NYSE	B	Thu, May 31, 2018	60.37	60.50	59.26	59.42
6551	NYSE	B	Wed, May 30, 2018	59.91	60.53	59.64	60.37
6550	NYSE	B	Tue, May 29, 2018	59.05	59.81	57.94	59.53
6549	NYSE	B	Fri, May 25, 2018	59.93	59.95	59.27	59.55
6548	NYSE	B	Thu, May 24, 2018	60.22	60.68	59.96	60.03
6547	NYSE	B	Wed, May 23, 2018	60.74	60.91	60.14	60.36
6546	NYSE	B	Tue, May 22, 2018	62.52	62.96	60.91	60.92
6545	NYSE	B	Mon, May 21, 2018	61.21	62.31	61.08	62.29
6544	NYSE	B	Fri, May 18, 2018	60.82	61.46	60.70	60.80
6543	NYSE	B	Thu, May 17, 2018	60.15	60.81	60.08	60.75
6542	NYSE	B	Wed, May 16, 2018	59.68	60.76	59.61	60.26
6541	NYSE	B	Tue, May 15, 2018	58.36	59.53	58.23	59.23
6540	NYSE	B	Mon, May 14, 2018	59.00	59.57	58.37	58.69
6539	NYSE	B	Fri, May 11, 2018	58.60	59.47	58.51	58.87
6538	NYSE	B	Thu, May 10, 2018	57.87	58.62	57.86	58.50
6537	NYSE	B	Wed, May 9, 2018	57.55	58.64	57.21	58.20
6536	NYSE	B	Tue, May 8, 2018	56.41	57.39	56.41	57.31
6535	NYSE	B	Mon, May 7, 2018	56.01	57.15	55.95	56.65
6534	NYSE	B	Fri, May 4, 2018	52.85	56.38	52.50	55.70
6533	NYSE	B	Thu, May 3, 2018	53.50	53.62	52.42	52.75
6532	NYSE	B	Wed, May 2, 2018	53.37	55.01	53.36	53.66
6531	NYSE	B	Tue, May 1, 2018	55.18	55.18	52.45	53.36
6530	NYSE	B	Mon, Apr 30, 2018	55.09	56.76	55.09	55.53
6529	NYSE	B	Fri, Apr 27, 2018	61.61	61.61	54.91	55.15
6528	NYSE	B	Thu, Apr 26, 2018	61.24	61.25	60.25	61.03
6527	NYSE	B	Wed, Apr 25, 2018	61.15	62.75	60.51	61.20
6526	NYSE	B	Tue, Apr 24, 2018	61.87	62.50	60.34	61.20
6525	NYSE	B	Mon, Apr 23, 2018	62.22	62.57	61.39	61.47
6524	NYSE	B	Fri, Apr 20, 2018	62.28	62.75	61.77	62.14
6523	NYSE	B	Thu, Apr 19, 2018	63.21	63.79	62.40	62.50
6522	NYSE	B	Wed, Apr 18, 2018	62.02	63.33	61.95	63.18
6521	NYSE	B	Tue, Apr 17, 2018	61.66	62.16	61.36	61.58
6520	NYSE	B	Mon, Apr 16, 2018	60.50	61.39	60.39	61.15
6519	NYSE	B	Fri, Apr 13, 2018	60.50	60.67	59.94	60.34
6518	NYSE	B	Thu, Apr 12, 2018	60.50	60.89	60.22	60.48
6517	NYSE	B	Wed, Apr 11, 2018	60.45	60.80	60.14	60.25
6516	NYSE	B	Tue, Apr 10, 2018	60.67	61.23	59.97	60.89
6515	NYSE	B	Mon, Apr 9, 2018	60.37	61.36	59.69	59.77
6514	NYSE	B	Fri, Apr 6, 2018	60.75	61.44	59.40	59.88
6513	NYSE	B	Thu, Apr 5, 2018	61.00	61.52	60.50	61.41
6512	NYSE	B	Wed, Apr 4, 2018	58.76	60.81	58.76	60.59
6511	NYSE	B	Tue, Apr 3, 2018	59.12	60.11	58.93	59.80
6510	NYSE	B	Mon, Apr 2, 2018	59.67	59.87	57.99	58.78
6509	NYSE	B	Thu, Mar 29, 2018	59.29	60.78	59.29	59.89
6508	NYSE	B	Wed, Mar 28, 2018	59.56	59.69	58.64	58.84
6507	NYSE	B	Tue, Mar 27, 2018	60.74	60.86	59.12	59.40
6506	NYSE	B	Mon, Mar 26, 2018	60.38	60.67	59.35	60.60
6505	NYSE	B	Fri, Mar 23, 2018	60.17	60.61	59.25	59.25
6504	NYSE	B	Thu, Mar 22, 2018	61.05	61.49	59.84	60.02
6503	NYSE	B	Wed, Mar 21, 2018	61.21	62.50	59.99	61.85
6502	NYSE	B	Tue, Mar 20, 2018	62.16	62.24	61.38	61.42
6501	NYSE	B	Mon, Mar 19, 2018	61.61	62.27	60.55	62.13
6500	NYSE	B	Fri, Mar 16, 2018	61.13	62.16	59.86	61.99
6499	NYSE	B	Thu, Mar 15, 2018	61.37	62.11	60.92	61.24
6498	NYSE	B	Wed, Mar 14, 2018	62.00	63.67	60.96	61.18
6497	NYSE	B	Tue, Mar 13, 2018	62.05	62.59	61.38	61.59
6496	NYSE	B	Mon, Mar 12, 2018	62.77	63.09	61.61	61.69
6495	NYSE	B	Fri, Mar 9, 2018	61.18	62.84	60.83	62.70
6494	NYSE	B	Thu, Mar 8, 2018	60.38	61.00	60.06	60.71
6493	NYSE	B	Wed, Mar 7, 2018	59.64	60.36	57.93	60.22
6492	NYSE	B	Tue, Mar 6, 2018	60.33	61.00	59.25	60.29
6491	NYSE	B	Mon, Mar 5, 2018	59.53	60.50	59.03	60.08
6490	NYSE	B	Fri, Mar 2, 2018	58.58	60.18	58.23	59.96
6489	NYSE	B	Thu, Mar 1, 2018	60.27	60.36	58.31	59.12
6488	NYSE	B	Wed, Feb 28, 2018	62.17	62.43	60.29	60.31
6487	NYSE	B	Tue, Feb 27, 2018	63.45	63.85	62.11	62.11
6486	NYSE	B	Mon, Feb 26, 2018	63.70	63.77	62.62	63.52
6485	NYSE	B	Fri, Feb 23, 2018	64.59	64.59	62.76	63.69
6484	NYSE	B	Thu, Feb 22, 2018	63.20	64.83	63.20	64.14
6483	NYSE	B	Wed, Feb 21, 2018	61.33	64.26	60.94	62.91
6482	NYSE	B	Tue, Feb 20, 2018	63.95	64.56	60.94	61.09
6481	NYSE	B	Fri, Feb 16, 2018	62.77	64.52	62.10	63.95
6480	NYSE	B	Thu, Feb 15, 2018	61.40	62.89	61.40	62.89
6479	NYSE	B	Wed, Feb 14, 2018	59.51	61.12	59.45	60.92
6478	NYSE	B	Tue, Feb 13, 2018	59.99	60.45	59.28	60.17
6477	NYSE	B	Mon, Feb 12, 2018	59.90	60.95	59.49	60.33
6476	NYSE	B	Fri, Feb 9, 2018	59.88	60.32	58.33	59.80
6475	NYSE	B	Thu, Feb 8, 2018	61.39	61.55	59.25	59.28
6474	NYSE	B	Wed, Feb 7, 2018	61.43	62.20	61.03	61.23
6473	NYSE	B	Tue, Feb 6, 2018	60.32	61.92	59.74	61.43
6472	NYSE	B	Mon, Feb 5, 2018	63.65	64.46	61.21	61.30
6471	NYSE	B	Fri, Feb 2, 2018	65.62	66.02	64.18	64.27
6470	NYSE	B	Thu, Feb 1, 2018	65.48	66.40	64.81	66.20
6469	NYSE	B	Wed, Jan 31, 2018	66.80	67.27	65.67	65.79
6468	NYSE	B	Tue, Jan 30, 2018	66.65	66.96	65.76	66.19
6467	NYSE	B	Mon, Jan 29, 2018	67.55	68.00	66.91	66.99
6466	NYSE	B	Fri, Jan 26, 2018	67.67	67.96	67.00	67.80
6465	NYSE	B	Thu, Jan 25, 2018	67.63	67.96	66.58	67.59
6464	NYSE	B	Wed, Jan 24, 2018	67.26	68.05	66.85	67.31
6463	NYSE	B	Tue, Jan 23, 2018	66.46	67.22	66.30	66.90
6462	NYSE	B	Mon, Jan 22, 2018	67.38	67.50	66.03	66.63
6461	NYSE	B	Fri, Jan 19, 2018	67.34	68.34	67.32	67.85
6460	NYSE	B	Thu, Jan 18, 2018	67.45	67.90	67.27	67.53
6459	NYSE	B	Wed, Jan 17, 2018	67.60	67.94	66.77	67.60
6458	NYSE	B	Tue, Jan 16, 2018	68.08	69.41	67.14	67.32
6457	NYSE	B	Fri, Jan 12, 2018	67.90	68.84	67.40	67.79
6456	NYSE	B	Thu, Jan 11, 2018	65.94	67.80	65.75	67.63
6455	NYSE	B	Wed, Jan 10, 2018	65.77	65.89	65.28	65.57
6454	NYSE	B	Tue, Jan 9, 2018	65.49	66.55	65.49	66.07
6453	NYSE	B	Mon, Jan 8, 2018	64.69	65.72	64.31	65.44
6452	NYSE	B	Fri, Jan 5, 2018	65.40	65.45	64.43	64.69
6451	NYSE	B	Thu, Jan 4, 2018	64.46	65.34	64.46	65.10
6450	NYSE	B	Wed, Jan 3, 2018	64.16	64.65	63.73	64.01
6449	NYSE	B	Tue, Jan 2, 2018	63.28	64.62	63.24	64.36
6448	NYSE	B	Fri, Dec 29, 2017	63.83	64.06	63.24	63.27
6447	NYSE	B	Thu, Dec 28, 2017	63.69	63.78	63.01	63.68
6446	NYSE	B	Wed, Dec 27, 2017	63.46	64.15	63.35	63.65
6445	NYSE	B	Tue, Dec 26, 2017	63.06	64.04	63.01	63.60
6444	NYSE	B	Fri, Dec 22, 2017	63.92	63.92	62.96	63.14
6443	NYSE	B	Thu, Dec 21, 2017	63.70	64.07	63.18	63.84
6442	NYSE	B	Wed, Dec 20, 2017	63.61	64.20	63.35	63.41
6441	NYSE	B	Tue, Dec 19, 2017	63.80	64.44	63.21	63.26
6440	NYSE	B	Mon, Dec 18, 2017	64.09	65.21	63.69	63.91
6439	NYSE	B	Fri, Dec 15, 2017	61.90	63.88	61.87	63.35
6438	NYSE	B	Thu, Dec 14, 2017	63.09	63.17	61.73	61.79
6437	NYSE	B	Wed, Dec 13, 2017	63.27	63.82	63.06	63.08
6436	NYSE	B	Tue, Dec 12, 2017	63.63	63.96	63.16	63.23
6435	NYSE	B	Mon, Dec 11, 2017	64.31	64.44	63.29	63.38
6434	NYSE	B	Fri, Dec 8, 2017	64.85	65.82	64.10	64.20
6433	NYSE	B	Thu, Dec 7, 2017	64.65	66.00	64.30	64.51
6432	NYSE	B	Wed, Dec 6, 2017	64.37	64.99	64.32	64.51
6431	NYSE	B	Tue, Dec 5, 2017	65.07	65.70	64.55	64.56
6430	NYSE	B	Mon, Dec 4, 2017	65.89	66.19	64.52	64.60
6429	NYSE	B	Fri, Dec 1, 2017	66.22	66.77	63.00	64.92
6428	NYSE	B	Thu, Nov 30, 2017	66.20	66.62	65.65	66.27
6427	NYSE	B	Wed, Nov 29, 2017	65.74	66.61	65.13	65.98
6426	NYSE	B	Tue, Nov 28, 2017	64.97	65.95	64.49	65.74
6425	NYSE	B	Mon, Nov 27, 2017	64.58	65.50	64.14	64.79
6424	NYSE	B	Fri, Nov 24, 2017	65.14	65.25	64.16	64.66
6423	NYSE	B	Wed, Nov 22, 2017	64.83	65.83	64.65	64.96
6422	NYSE	B	Tue, Nov 21, 2017	63.96	64.86	63.72	64.53
6421	NYSE	B	Mon, Nov 20, 2017	63.43	63.97	63.34	63.69
6420	NYSE	B	Fri, Nov 17, 2017	62.46	63.59	62.46	63.39
6419	NYSE	B	Thu, Nov 16, 2017	61.83	63.22	61.48	62.98
6418	NYSE	B	Wed, Nov 15, 2017	61.69	62.07	61.06	61.73
6417	NYSE	B	Tue, Nov 14, 2017	61.56	62.07	61.30	61.90
6416	NYSE	B	Mon, Nov 13, 2017	62.21	62.58	61.81	61.92
6415	NYSE	B	Fri, Nov 10, 2017	62.89	63.06	62.32	62.53
6414	NYSE	B	Thu, Nov 9, 2017	63.85	64.20	62.78	62.90
6413	NYSE	B	Wed, Nov 8, 2017	63.82	64.33	62.74	64.13
6412	NYSE	B	Tue, Nov 7, 2017	65.80	66.15	64.05	64.14
6411	NYSE	B	Mon, Nov 6, 2017	66.71	66.73	65.85	65.88
6410	NYSE	B	Fri, Nov 3, 2017	65.79	66.52	65.77	66.50
6409	NYSE	B	Thu, Nov 2, 2017	65.05	66.14	64.93	66.07
6408	NYSE	B	Wed, Nov 1, 2017	65.70	65.70	63.78	64.80
6407	NYSE	B	Tue, Oct 31, 2017	64.28	65.74	64.08	65.09
6406	NYSE	B	Mon, Oct 30, 2017	66.28	66.88	64.28	64.33
6405	NYSE	B	Fri, Oct 27, 2017	70.00	71.11	66.41	66.91
6404	NYSE	B	Thu, Oct 26, 2017	72.37	72.52	71.66	71.73
6403	NYSE	B	Wed, Oct 25, 2017	72.30	72.32	71.16	71.99
6402	NYSE	B	Tue, Oct 24, 2017	71.08	72.86	71.08	72.22
6401	NYSE	B	Mon, Oct 23, 2017	72.00	72.41	70.82	70.96
6400	NYSE	B	Fri, Oct 20, 2017	72.05	72.08	71.43	71.89
6399	NYSE	B	Thu, Oct 19, 2017	72.12	72.19	71.06	71.40
6398	NYSE	B	Wed, Oct 18, 2017	72.00	72.87	71.96	72.44
6397	NYSE	B	Tue, Oct 17, 2017	72.27	72.37	71.69	71.97
6396	NYSE	B	Mon, Oct 16, 2017	71.85	72.17	71.65	72.14
6395	NYSE	B	Fri, Oct 13, 2017	72.00	72.00	71.48	71.54
6394	NYSE	B	Thu, Oct 12, 2017	70.41	71.67	70.17	71.51
6393	NYSE	B	Wed, Oct 11, 2017	70.90	71.35	70.48	70.49
6392	NYSE	B	Tue, Oct 10, 2017	71.14	71.14	70.42	70.73
6391	NYSE	B	Mon, Oct 9, 2017	71.03	71.47	70.21	70.64
6390	NYSE	B	Fri, Oct 6, 2017	70.97	71.33	70.57	70.75
6389	NYSE	B	Thu, Oct 5, 2017	71.14	71.60	70.77	71.10
6388	NYSE	B	Wed, Oct 4, 2017	72.06	72.28	70.94	71.00
6387	NYSE	B	Tue, Oct 3, 2017	71.90	72.01	71.45	71.91
6386	NYSE	B	Mon, Oct 2, 2017	70.67	71.85	70.57	71.83
6385	NYSE	B	Fri, Sep 29, 2017	70.26	70.72	70.15	70.44
6384	NYSE	B	Thu, Sep 28, 2017	70.18	70.49	69.38	70.32
6383	NYSE	B	Wed, Sep 27, 2017	68.82	70.68	68.22	70.26
6382	NYSE	B	Tue, Sep 26, 2017	69.17	69.30	68.22	68.65
6381	NYSE	B	Mon, Sep 25, 2017	68.56	70.84	68.00	68.92
6380	NYSE	B	Fri, Sep 22, 2017	68.62	68.86	68.17	68.52
6379	NYSE	B	Thu, Sep 21, 2017	68.64	69.03	68.43	68.61
6378	NYSE	B	Wed, Sep 20, 2017	67.49	68.71	67.45	68.57
6377	NYSE	B	Tue, Sep 19, 2017	67.16	67.38	66.81	67.37
6376	NYSE	B	Mon, Sep 18, 2017	65.95	67.32	65.95	67.11
6375	NYSE	B	Fri, Sep 15, 2017	65.14	65.96	64.48	65.81
6374	NYSE	B	Thu, Sep 14, 2017	64.61	65.30	64.51	65.05
6373	NYSE	B	Wed, Sep 13, 2017	64.30	64.85	63.84	64.60
6372	NYSE	B	Tue, Sep 12, 2017	64.85	64.99	64.22	64.28
6371	NYSE	B	Mon, Sep 11, 2017	65.46	65.61	64.17	64.50
6370	NYSE	B	Fri, Sep 8, 2017	63.28	65.20	62.56	64.95
6369	NYSE	B	Thu, Sep 7, 2017	61.11	63.46	60.66	63.27
6368	NYSE	B	Wed, Sep 6, 2017	62.49	62.67	60.08	60.57
6367	NYSE	B	Tue, Sep 5, 2017	62.52	62.66	62.12	62.40
6366	NYSE	B	Fri, Sep 1, 2017	62.82	62.84	62.33	62.58
6365	NYSE	B	Thu, Aug 31, 2017	61.98	62.60	61.46	62.52
6364	NYSE	B	Wed, Aug 30, 2017	61.01	61.78	60.76	61.76
6363	NYSE	B	Tue, Aug 29, 2017	59.98	61.19	59.77	61.02
6362	NYSE	B	Mon, Aug 28, 2017	60.80	60.80	60.34	60.62
6361	NYSE	B	Fri, Aug 25, 2017	60.35	60.73	59.87	60.57
6360	NYSE	B	Thu, Aug 24, 2017	60.52	60.56	60.08	60.15
6359	NYSE	B	Wed, Aug 23, 2017	60.51	60.79	59.94	60.33
6358	NYSE	B	Tue, Aug 22, 2017	60.33	61.00	60.14	60.95
6357	NYSE	B	Mon, Aug 21, 2017	59.82	60.25	59.44	59.99
6356	NYSE	B	Fri, Aug 18, 2017	59.15	60.14	58.98	59.97
6355	NYSE	B	Thu, Aug 17, 2017	60.02	60.53	59.55	59.56
6354	NYSE	B	Wed, Aug 16, 2017	60.03	60.59	60.03	60.33
6353	NYSE	B	Tue, Aug 15, 2017	60.09	60.10	59.71	59.72
6352	NYSE	B	Mon, Aug 14, 2017	59.34	60.24	59.31	60.02
6351	NYSE	B	Fri, Aug 11, 2017	58.33	59.61	57.70	58.68
6350	NYSE	B	Thu, Aug 10, 2017	60.10	60.21	58.81	59.21
6349	NYSE	B	Wed, Aug 9, 2017	60.22	60.82	60.14	60.44
6348	NYSE	B	Tue, Aug 8, 2017	60.16	61.63	59.98	60.40
6347	NYSE	B	Mon, Aug 7, 2017	60.44	60.44	59.95	60.22
6346	NYSE	B	Fri, Aug 4, 2017	60.31	60.88	60.12	60.43
6345	NYSE	B	Thu, Aug 3, 2017	60.50	60.68	59.70	60.22
6344	NYSE	B	Wed, Aug 2, 2017	59.93	60.78	59.77	60.45
6343	NYSE	B	Tue, Aug 1, 2017	60.43	60.47	59.77	59.96
6342	NYSE	B	Mon, Jul 31, 2017	61.00	61.00	59.25	60.18
6341	NYSE	B	Fri, Jul 28, 2017	60.90	61.25	58.80	60.46
6340	NYSE	B	Thu, Jul 27, 2017	59.63	60.52	59.47	59.69
6339	NYSE	B	Wed, Jul 26, 2017	60.36	60.52	59.30	59.33
6338	NYSE	B	Tue, Jul 25, 2017	60.75	61.48	60.20	60.27
6337	NYSE	B	Mon, Jul 24, 2017	60.73	60.87	59.97	60.25
6336	NYSE	B	Fri, Jul 21, 2017	62.14	62.37	60.65	60.83
6335	NYSE	B	Thu, Jul 20, 2017	61.13	62.23	60.85	61.88
6334	NYSE	B	Wed, Jul 19, 2017	60.32	61.15	60.23	61.07
6333	NYSE	B	Tue, Jul 18, 2017	60.10	60.35	59.62	60.20
6332	NYSE	B	Mon, Jul 17, 2017	59.65	60.29	59.20	60.26
6331	NYSE	B	Fri, Jul 14, 2017	59.72	59.96	59.52	59.69
6330	NYSE	B	Thu, Jul 13, 2017	60.16	60.16	59.40	59.67
6329	NYSE	B	Wed, Jul 12, 2017	59.97	60.73	59.97	60.09
6328	NYSE	B	Tue, Jul 11, 2017	59.53	59.79	58.71	59.65
6327	NYSE	B	Mon, Jul 10, 2017	59.11	59.95	58.75	59.37
6326	NYSE	B	Fri, Jul 7, 2017	58.51	59.44	58.48	59.34
6325	NYSE	B	Thu, Jul 6, 2017	58.31	59.11	58.16	58.34
6324	NYSE	B	Wed, Jul 5, 2017	59.02	59.05	58.15	58.76
6323	NYSE	B	Mon, Jul 3, 2017	58.74	59.33	58.45	59.01
6322	NYSE	B	Fri, Jun 30, 2017	58.40	58.86	58.15	58.53
6321	NYSE	B	Thu, Jun 29, 2017	59.49	59.49	57.88	58.20
6320	NYSE	B	Wed, Jun 28, 2017	58.30	59.20	57.74	59.17
6319	NYSE	B	Tue, Jun 27, 2017	58.28	58.54	57.53	57.80
6318	NYSE	B	Mon, Jun 26, 2017	58.72	59.02	57.64	58.29
6317	NYSE	B	Fri, Jun 23, 2017	58.00	58.79	57.53	58.67
6316	NYSE	B	Thu, Jun 22, 2017	57.53	57.99	57.41	57.94
6315	NYSE	B	Wed, Jun 21, 2017	58.82	58.92	57.39	57.44
6314	NYSE	B	Tue, Jun 20, 2017	59.45	59.59	58.36	58.71
6313	NYSE	B	Mon, Jun 19, 2017	58.95	59.67	58.95	59.54
6312	NYSE	B	Fri, Jun 16, 2017	58.67	59.24	58.58	58.88
6311	NYSE	B	Thu, Jun 15, 2017	58.05	59.23	58.01	59.14
6310	NYSE	B	Wed, Jun 14, 2017	59.11	59.11	58.35	58.77
6309	NYSE	B	Tue, Jun 13, 2017	59.52	59.87	58.93	59.07
6308	NYSE	B	Mon, Jun 12, 2017	59.92	60.04	58.87	59.36
6307	NYSE	B	Fri, Jun 9, 2017	60.00	60.74	59.56	59.91
6306	NYSE	B	Thu, Jun 8, 2017	58.15	59.78	58.00	59.60
6305	NYSE	B	Wed, Jun 7, 2017	57.48	58.02	57.06	57.98
6304	NYSE	B	Tue, Jun 6, 2017	57.45	57.86	56.94	57.46
6303	NYSE	B	Mon, Jun 5, 2017	58.19	58.26	57.43	57.85
6302	NYSE	B	Fri, Jun 2, 2017	57.34	59.00	57.22	58.37
6301	NYSE	B	Thu, Jun 1, 2017	56.97	57.46	56.47	57.34
6300	NYSE	B	Wed, May 31, 2017	56.34	56.82	55.69	56.59
6299	NYSE	B	Tue, May 30, 2017	56.12	56.75	55.83	56.34
6298	NYSE	B	Fri, May 26, 2017	56.00	56.37	55.86	56.28
6297	NYSE	B	Thu, May 25, 2017	56.05	56.39	55.77	56.23
6296	NYSE	B	Wed, May 24, 2017	55.51	56.34	55.37	55.80
6295	NYSE	B	Tue, May 23, 2017	54.73	55.45	54.21	55.45
6294	NYSE	B	Mon, May 22, 2017	54.78	55.87	54.32	54.54
6293	NYSE	B	Fri, May 19, 2017	54.21	55.09	54.18	54.48
6292	NYSE	B	Thu, May 18, 2017	54.61	54.68	53.93	53.94
6291	NYSE	B	Wed, May 17, 2017	54.62	55.23	54.46	54.64
6290	NYSE	B	Tue, May 16, 2017	55.50	55.72	54.93	55.69
6289	NYSE	B	Mon, May 15, 2017	55.48	56.08	55.06	55.47
6288	NYSE	B	Fri, May 12, 2017	55.47	55.92	54.64	55.08
6287	NYSE	B	Thu, May 11, 2017	55.47	56.01	55.00	55.71
6286	NYSE	B	Wed, May 10, 2017	55.82	56.01	55.45	55.87
6285	NYSE	B	Tue, May 9, 2017	55.88	56.20	55.52	55.98
6284	NYSE	B	Mon, May 8, 2017	55.31	55.75	55.26	55.60
6283	NYSE	B	Fri, May 5, 2017	54.99	55.74	54.69	55.27
6282	NYSE	B	Thu, May 4, 2017	54.44	55.45	54.16	54.67
6281	NYSE	B	Wed, May 3, 2017	54.19	54.50	53.49	54.25
6280	NYSE	B	Tue, May 2, 2017	55.72	55.99	54.43	54.76
6279	NYSE	B	Mon, May 1, 2017	55.54	55.67	54.32	55.61
6278	NYSE	B	Fri, Apr 28, 2017	55.00	56.51	54.39	54.97
6277	NYSE	B	Thu, Apr 27, 2017	52.90	53.81	52.90	53.25
6276	NYSE	B	Wed, Apr 26, 2017	52.56	53.32	52.15	53.05
6275	NYSE	B	Tue, Apr 25, 2017	52.10	52.85	52.01	52.66
6274	NYSE	B	Mon, Apr 24, 2017	52.55	53.06	51.33	51.70
6273	NYSE	B	Fri, Apr 21, 2017	51.27	51.75	51.03	51.43
6272	NYSE	B	Thu, Apr 20, 2017	50.53	51.36	50.20	51.25
6271	NYSE	B	Wed, Apr 19, 2017	50.44	50.75	50.09	50.23
6270	NYSE	B	Tue, Apr 18, 2017	49.71	50.22	49.49	50.16
6269	NYSE	B	Mon, Apr 17, 2017	49.53	50.26	49.40	50.22
6268	NYSE	B	Thu, Apr 13, 2017	49.73	50.28	49.31	49.32
6267	NYSE	B	Wed, Apr 12, 2017	50.94	50.94	49.74	49.91
6266	NYSE	B	Tue, Apr 11, 2017	50.80	51.29	50.40	51.21
6265	NYSE	B	Mon, Apr 10, 2017	51.04	51.48	50.49	50.90
6264	NYSE	B	Fri, Apr 7, 2017	51.10	51.33	50.29	51.05
6263	NYSE	B	Thu, Apr 6, 2017	50.31	51.42	50.26	51.12
6262	NYSE	B	Wed, Apr 5, 2017	51.45	51.68	50.25	50.42
6261	NYSE	B	Tue, Apr 4, 2017	50.27	51.38	50.27	51.00
6260	NYSE	B	Mon, Apr 3, 2017	51.51	51.55	49.59	50.00
6259	NYSE	B	Fri, Mar 31, 2017	50.97	51.55	50.65	51.34
6258	NYSE	B	Thu, Mar 30, 2017	50.41	51.21	50.41	51.06
6257	NYSE	B	Wed, Mar 29, 2017	50.09	50.60	49.87	50.39
6256	NYSE	B	Tue, Mar 28, 2017	49.35	50.53	48.97	50.29
6255	NYSE	B	Mon, Mar 27, 2017	49.14	49.81	48.21	49.61
6254	NYSE	B	Fri, Mar 24, 2017	50.55	50.74	49.40	49.74
6253	NYSE	B	Thu, Mar 23, 2017	49.38	50.62	49.11	50.30
6252	NYSE	B	Wed, Mar 22, 2017	49.39	49.50	48.64	49.26
6251	NYSE	B	Tue, Mar 21, 2017	51.12	51.41	49.55	49.58
6250	NYSE	B	Mon, Mar 20, 2017	51.08	51.08	50.52	50.79
6249	NYSE	B	Fri, Mar 17, 2017	50.62	51.15	50.42	51.01
6248	NYSE	B	Thu, Mar 16, 2017	51.18	51.44	50.63	50.82
6247	NYSE	B	Wed, Mar 15, 2017	49.88	51.23	49.88	51.01
6246	NYSE	B	Tue, Mar 14, 2017	49.14	49.94	49.06	49.68
6245	NYSE	B	Mon, Mar 13, 2017	49.31	49.88	48.93	49.56
6244	NYSE	B	Fri, Mar 10, 2017	49.55	49.71	48.85	49.38
6243	NYSE	B	Thu, Mar 9, 2017	49.72	49.97	49.03	49.09
6242	NYSE	B	Wed, Mar 8, 2017	50.49	50.64	49.72	49.77
6241	NYSE	B	Tue, Mar 7, 2017	50.38	50.76	50.09	50.30
6240	NYSE	B	Mon, Mar 6, 2017	50.11	50.71	48.97	50.52
6239	NYSE	B	Fri, Mar 3, 2017	50.74	50.85	50.04	50.53
6238	NYSE	B	Thu, Mar 2, 2017	51.80	51.94	50.72	50.83
6237	NYSE	B	Wed, Mar 1, 2017	50.99	51.97	50.99	51.87
6236	NYSE	B	Tue, Feb 28, 2017	50.99	51.07	49.94	50.11
6235	NYSE	B	Mon, Feb 27, 2017	50.36	51.03	50.10	50.99
6234	NYSE	B	Fri, Feb 24, 2017	50.01	50.52	49.89	50.27
6233	NYSE	B	Thu, Feb 23, 2017	50.49	50.63	49.70	50.26
6232	NYSE	B	Wed, Feb 22, 2017	49.77	50.44	49.27	50.40
6231	NYSE	B	Tue, Feb 21, 2017	50.57	50.98	50.04	50.10
6230	NYSE	B	Fri, Feb 17, 2017	50.00	50.25	48.45	50.25
6229	NYSE	B	Thu, Feb 16, 2017	48.68	48.68	47.86	48.29
6228	NYSE	B	Wed, Feb 15, 2017	48.47	48.88	48.25	48.66
6227	NYSE	B	Tue, Feb 14, 2017	48.69	48.76	48.19	48.52
6226	NYSE	B	Mon, Feb 13, 2017	49.03	49.40	48.73	48.92
6225	NYSE	B	Fri, Feb 10, 2017	48.34	48.79	47.89	48.58
6224	NYSE	B	Thu, Feb 9, 2017	47.10	48.18	47.00	47.97
6223	NYSE	B	Wed, Feb 8, 2017	47.57	47.57	46.74	47.04
6222	NYSE	B	Tue, Feb 7, 2017	47.77	47.98	47.37	47.73
6221	NYSE	B	Mon, Feb 6, 2017	47.61	47.69	46.87	47.52
6220	NYSE	B	Fri, Feb 3, 2017	47.60	47.98	47.25	47.83
6219	NYSE	B	Thu, Feb 2, 2017	48.04	48.04	47.17	47.39
6218	NYSE	B	Wed, Feb 1, 2017	48.31	48.79	47.98	48.22
6217	NYSE	B	Tue, Jan 31, 2017	48.39	48.51	47.54	48.13
6216	NYSE	B	Mon, Jan 30, 2017	48.48	48.92	47.73	48.57
6215	NYSE	B	Fri, Jan 27, 2017	48.90	48.96	48.25	48.93
6214	NYSE	B	Thu, Jan 26, 2017	48.35	48.95	48.25	48.74
6213	NYSE	B	Wed, Jan 25, 2017	47.69	48.52	47.47	48.41
6212	NYSE	B	Tue, Jan 24, 2017	45.94	47.42	45.78	47.22
6211	NYSE	B	Mon, Jan 23, 2017	46.02	46.25	45.47	45.85
6210	NYSE	B	Fri, Jan 20, 2017	46.41	46.84	46.09	46.19
6209	NYSE	B	Thu, Jan 19, 2017	47.05	47.05	45.98	46.41
6208	NYSE	B	Wed, Jan 18, 2017	46.82	47.21	46.72	46.95
6207	NYSE	B	Tue, Jan 17, 2017	47.46	47.46	46.66	46.75
6206	NYSE	B	Fri, Jan 13, 2017	46.95	47.87	46.94	47.70
6205	NYSE	B	Thu, Jan 12, 2017	47.51	47.51	45.93	46.73
6204	NYSE	B	Wed, Jan 11, 2017	47.38	47.80	46.88	47.74
6203	NYSE	B	Tue, Jan 10, 2017	46.66	47.39	46.65	47.34
6202	NYSE	B	Mon, Jan 9, 2017	47.32	47.33	46.46	46.69
6201	NYSE	B	Fri, Jan 6, 2017	47.63	47.93	47.12	47.67
6200	NYSE	B	Thu, Jan 5, 2017	48.29	48.30	46.91	47.34
6199	NYSE	B	Wed, Jan 4, 2017	48.12	48.50	47.89	48.37
6198	NYSE	B	Tue, Jan 3, 2017	48.19	48.24	47.44	48.00
6197	NYSE	B	Fri, Dec 30, 2016	47.68	47.68	47.10	47.42
6196	NYSE	B	Thu, Dec 29, 2016	47.64	47.90	47.19	47.59
6195	NYSE	B	Wed, Dec 28, 2016	48.42	48.42	47.42	47.53
6194	NYSE	B	Tue, Dec 27, 2016	48.00	48.32	47.84	48.22
6193	NYSE	B	Fri, Dec 23, 2016	47.47	48.19	47.47	47.97
6192	NYSE	B	Thu, Dec 22, 2016	48.53	48.66	47.11	47.45
6191	NYSE	B	Wed, Dec 21, 2016	49.15	49.20	48.69	48.73
6190	NYSE	B	Tue, Dec 20, 2016	49.40	49.90	48.68	49.15
6189	NYSE	B	Mon, Dec 19, 2016	48.78	49.68	47.65	49.32
6188	NYSE	B	Fri, Dec 16, 2016	49.06	49.36	48.57	49.06
6187	NYSE	B	Thu, Dec 15, 2016	47.85	49.04	47.70	48.74
6186	NYSE	B	Wed, Dec 14, 2016	47.47	48.05	47.31	47.75
6185	NYSE	B	Tue, Dec 13, 2016	48.04	48.13	47.16	47.72
6184	NYSE	B	Mon, Dec 12, 2016	47.97	48.84	47.50	47.79
6183	NYSE	B	Fri, Dec 9, 2016	48.85	48.85	47.86	48.06
6182	NYSE	B	Thu, Dec 8, 2016	48.65	49.16	48.00	48.70
6181	NYSE	B	Wed, Dec 7, 2016	47.65	48.71	47.34	48.50
6180	NYSE	B	Tue, Dec 6, 2016	47.22	47.74	46.68	47.57
6179	NYSE	B	Mon, Dec 5, 2016	47.33	47.50	46.85	47.27
6178	NYSE	B	Fri, Dec 2, 2016	46.75	47.29	46.53	46.82
6177	NYSE	B	Thu, Dec 1, 2016	46.42	47.03	46.07	46.81
6176	NYSE	B	Wed, Nov 30, 2016	46.56	46.85	45.98	46.20
6175	NYSE	B	Tue, Nov 29, 2016	46.48	46.81	46.23	46.32
6174	NYSE	B	Mon, Nov 28, 2016	46.77	46.84	45.87	46.61
6173	NYSE	B	Fri, Nov 25, 2016	46.90	46.97	46.51	46.97
6172	NYSE	B	Wed, Nov 23, 2016	46.32	46.93	46.13	46.82
6171	NYSE	B	Tue, Nov 22, 2016	45.87	46.27	45.25	46.24
6170	NYSE	B	Mon, Nov 21, 2016	44.89	45.66	44.89	45.62
6169	NYSE	B	Fri, Nov 18, 2016	43.99	44.98	43.97	44.91
6168	NYSE	B	Thu, Nov 17, 2016	44.29	44.54	43.73	43.88
6167	NYSE	B	Wed, Nov 16, 2016	44.16	44.32	43.25	44.14
6166	NYSE	B	Tue, Nov 15, 2016	44.05	44.26	43.37	44.18
6165	NYSE	B	Mon, Nov 14, 2016	43.92	44.27	43.57	44.19
6164	NYSE	B	Fri, Nov 11, 2016	42.72	43.90	42.41	43.47
6163	NYSE	B	Thu, Nov 10, 2016	42.01	42.99	41.44	42.81
6162	NYSE	B	Wed, Nov 9, 2016	39.85	41.34	39.85	41.32
6161	NYSE	B	Tue, Nov 8, 2016	40.02	40.51	39.92	40.28
6160	NYSE	B	Mon, Nov 7, 2016	39.95	40.28	39.88	40.15
6159	NYSE	B	Fri, Nov 4, 2016	38.72	39.38	38.47	39.05
6158	NYSE	B	Thu, Nov 3, 2016	38.26	38.97	38.15	38.69
6157	NYSE	B	Wed, Nov 2, 2016	38.38	38.72	37.95	38.06
6156	NYSE	B	Tue, Nov 1, 2016	39.95	39.95	38.03	38.28
6155	NYSE	B	Mon, Oct 31, 2016	40.37	40.66	39.80	39.84
6154	NYSE	B	Fri, Oct 28, 2016	41.35	41.47	39.74	40.36
6153	NYSE	B	Thu, Oct 27, 2016	39.68	39.68	39.01	39.35
6152	NYSE	B	Wed, Oct 26, 2016	39.31	39.84	39.31	39.56
6151	NYSE	B	Tue, Oct 25, 2016	39.42	39.60	38.97	39.46
6150	NYSE	B	Mon, Oct 24, 2016	39.43	40.12	39.22	39.35
6149	NYSE	B	Fri, Oct 21, 2016	38.85	39.19	38.64	39.03
6148	NYSE	B	Thu, Oct 20, 2016	39.65	39.78	39.20	39.31
6147	NYSE	B	Wed, Oct 19, 2016	39.31	40.21	39.08	39.81
6146	NYSE	B	Tue, Oct 18, 2016	39.32	39.50	39.05	39.22
6145	NYSE	B	Mon, Oct 17, 2016	38.80	38.93	38.65	38.87
6144	NYSE	B	Fri, Oct 14, 2016	38.82	39.41	38.76	38.91
6143	NYSE	B	Thu, Oct 13, 2016	38.54	38.97	37.88	38.64
6142	NYSE	B	Wed, Oct 12, 2016	39.29	39.64	38.88	38.90
6141	NYSE	B	Tue, Oct 11, 2016	39.42	39.42	38.79	39.13
6140	NYSE	B	Mon, Oct 10, 2016	39.29	39.90	39.29	39.58
6139	NYSE	B	Fri, Oct 7, 2016	40.35	40.35	39.15	39.18
6138	NYSE	B	Thu, Oct 6, 2016	40.21	40.51	39.94	40.45
6137	NYSE	B	Wed, Oct 5, 2016	39.95	40.75	39.86	40.25
6136	NYSE	B	Tue, Oct 4, 2016	40.09	40.34	39.58	39.76
6135	NYSE	B	Mon, Oct 3, 2016	40.31	40.41	39.85	40.04
6134	NYSE	B	Fri, Sep 30, 2016	40.07	40.80	39.97	40.55
6133	NYSE	B	Thu, Sep 29, 2016	40.67	40.67	39.87	39.89
6132	NYSE	B	Wed, Sep 28, 2016	40.01	40.65	39.89	40.65
6131	NYSE	B	Tue, Sep 27, 2016	39.50	40.07	39.35	39.99
6130	NYSE	B	Mon, Sep 26, 2016	39.61	40.07	39.42	39.59
6129	NYSE	B	Fri, Sep 23, 2016	40.39	40.39	39.74	39.84
6128	NYSE	B	Thu, Sep 22, 2016	39.89	40.45	39.68	40.43
6127	NYSE	B	Wed, Sep 21, 2016	39.27	39.56	39.13	39.48
6126	NYSE	B	Tue, Sep 20, 2016	39.30	39.55	38.89	38.97
6125	NYSE	B	Mon, Sep 19, 2016	38.92	39.30	38.76	39.05
6124	NYSE	B	Fri, Sep 16, 2016	39.11	39.20	38.54	38.59
6123	NYSE	B	Thu, Sep 15, 2016	38.74	39.34	38.66	39.21
6122	NYSE	B	Wed, Sep 14, 2016	38.99	39.32	38.71	38.75
6121	NYSE	B	Tue, Sep 13, 2016	39.52	39.97	38.92	38.98
6120	NYSE	B	Mon, Sep 12, 2016	39.22	40.07	39.08	39.98
6119	NYSE	B	Fri, Sep 9, 2016	40.44	40.63	39.55	39.57
6118	NYSE	B	Thu, Sep 8, 2016	40.98	41.00	40.69	40.76
6117	NYSE	B	Wed, Sep 7, 2016	40.77	41.16	40.57	41.04
6116	NYSE	B	Tue, Sep 6, 2016	41.60	41.62	40.75	40.77
6115	NYSE	B	Fri, Sep 2, 2016	41.33	41.80	41.26	41.58
6114	NYSE	B	Thu, Sep 1, 2016	41.47	41.50	40.71	41.10
6113	NYSE	B	Wed, Aug 31, 2016	41.22	41.46	40.87	41.34
6112	NYSE	B	Tue, Aug 30, 2016	41.42	41.64	41.12	41.32
6111	NYSE	B	Mon, Aug 29, 2016	41.48	41.79	41.19	41.49
6110	NYSE	B	Fri, Aug 26, 2016	41.45	41.86	41.03	41.32
6109	NYSE	B	Thu, Aug 25, 2016	41.01	41.43	40.99	41.34
6108	NYSE	B	Wed, Aug 24, 2016	41.40	41.45	41.04	41.16
6107	NYSE	B	Tue, Aug 23, 2016	41.41	41.45	41.18	41.39
6106	NYSE	B	Mon, Aug 22, 2016	41.30	41.47	40.93	41.10
6105	NYSE	B	Fri, Aug 19, 2016	40.98	41.68	40.55	41.50
6104	NYSE	B	Thu, Aug 18, 2016	40.70	41.14	40.53	41.00
6103	NYSE	B	Wed, Aug 17, 2016	40.40	40.88	39.85	40.73
6102	NYSE	B	Tue, Aug 16, 2016	40.53	40.56	40.10	40.35
6101	NYSE	B	Mon, Aug 15, 2016	40.39	40.75	40.39	40.60
6100	NYSE	B	Fri, Aug 12, 2016	40.45	40.54	40.02	40.37
6099	NYSE	B	Thu, Aug 11, 2016	40.50	41.23	40.25	40.57
6098	NYSE	B	Wed, Aug 10, 2016	40.35	40.48	39.98	40.29
6097	NYSE	B	Tue, Aug 9, 2016	39.51	40.28	39.51	40.28
6096	NYSE	B	Mon, Aug 8, 2016	40.06	40.29	39.91	39.93
6095	NYSE	B	Fri, Aug 5, 2016	39.70	40.22	39.62	40.05
6094	NYSE	B	Thu, Aug 4, 2016	39.49	39.71	39.32	39.46
6093	NYSE	B	Wed, Aug 3, 2016	38.98	39.57	38.85	39.43
6092	NYSE	B	Tue, Aug 2, 2016	38.96	39.39	38.90	39.00
6091	NYSE	B	Mon, Aug 1, 2016	38.00	38.93	37.70	38.92
6090	NYSE	B	Fri, Jul 29, 2016	37.00	38.00	36.37	37.93
6089	NYSE	B	Thu, Jul 28, 2016	36.64	36.85	36.27	36.67
6088	NYSE	B	Wed, Jul 27, 2016	36.82	37.00	36.46	36.74
6087	NYSE	B	Tue, Jul 26, 2016	36.24	36.83	36.19	36.78
6086	NYSE	B	Mon, Jul 25, 2016	36.29	36.35	35.97	36.15
6085	NYSE	B	Fri, Jul 22, 2016	36.28	36.54	35.96	36.43
6084	NYSE	B	Thu, Jul 21, 2016	36.47	36.56	36.09	36.32
6083	NYSE	B	Wed, Jul 20, 2016	36.35	36.60	36.10	36.47
6082	NYSE	B	Tue, Jul 19, 2016	36.38	36.49	36.16	36.29
6081	NYSE	B	Mon, Jul 18, 2016	36.65	36.71	36.25	36.40
6080	NYSE	B	Fri, Jul 15, 2016	36.55	36.71	36.29	36.64
6079	NYSE	B	Thu, Jul 14, 2016	36.63	36.76	36.29	36.30
6078	NYSE	B	Wed, Jul 13, 2016	36.24	36.37	36.03	36.31
6077	NYSE	B	Tue, Jul 12, 2016	35.10	36.18	35.10	36.09
6076	NYSE	B	Mon, Jul 11, 2016	34.68	34.97	34.66	34.90
6075	NYSE	B	Fri, Jul 8, 2016	33.55	34.63	33.45	34.59
6074	NYSE	B	Thu, Jul 7, 2016	33.38	33.80	33.03	33.26
6073	NYSE	B	Wed, Jul 6, 2016	32.71	33.29	32.55	33.23
6072	NYSE	B	Tue, Jul 5, 2016	33.13	33.13	32.67	32.94
6071	NYSE	B	Fri, Jul 1, 2016	33.11	33.60	33.09	33.31
6070	NYSE	B	Thu, Jun 30, 2016	32.04	33.13	31.96	33.12
6069	NYSE	B	Wed, Jun 29, 2016	31.69	31.97	31.46	31.93
6068	NYSE	B	Tue, Jun 28, 2016	31.39	31.83	31.13	31.26
6067	NYSE	B	Mon, Jun 27, 2016	32.30	32.32	31.33	31.38
6066	NYSE	B	Fri, Jun 24, 2016	32.78	33.35	32.30	32.63
6065	NYSE	B	Thu, Jun 23, 2016	33.95	34.34	33.74	34.28
6064	NYSE	B	Wed, Jun 22, 2016	33.46	33.97	33.46	33.51
6063	NYSE	B	Tue, Jun 21, 2016	33.55	33.55	33.18	33.46
6062	NYSE	B	Mon, Jun 20, 2016	33.82	34.06	33.52	33.62
6061	NYSE	B	Fri, Jun 17, 2016	33.31	33.63	33.11	33.32
6060	NYSE	B	Thu, Jun 16, 2016	33.23	33.52	32.92	33.48
6059	NYSE	B	Wed, Jun 15, 2016	33.56	33.81	33.36	33.40
6058	NYSE	B	Tue, Jun 14, 2016	33.51	33.82	33.30	33.46
6057	NYSE	B	Mon, Jun 13, 2016	34.31	34.44	33.49	33.54
6056	NYSE	B	Fri, Jun 10, 2016	34.44	34.64	34.28	34.52
6055	NYSE	B	Thu, Jun 9, 2016	34.32	34.86	34.02	34.77
6054	NYSE	B	Wed, Jun 8, 2016	34.26	34.72	34.25	34.62
6053	NYSE	B	Tue, Jun 7, 2016	34.03	34.24	33.91	34.14
6052	NYSE	B	Mon, Jun 6, 2016	33.64	34.17	33.53	34.03
6051	NYSE	B	Fri, Jun 3, 2016	33.65	33.65	33.11	33.55
6050	NYSE	B	Thu, Jun 2, 2016	33.46	33.65	33.26	33.62
6049	NYSE	B	Wed, Jun 1, 2016	33.21	33.57	32.79	33.54
6048	NYSE	B	Tue, May 31, 2016	33.29	33.58	33.15	33.39
6047	NYSE	B	Fri, May 27, 2016	33.22	33.49	32.97	33.18
6046	NYSE	B	Thu, May 26, 2016	33.54	33.67	33.19	33.19
6045	NYSE	B	Wed, May 25, 2016	33.42	33.65	33.31	33.46
6044	NYSE	B	Tue, May 24, 2016	32.69	33.42	32.63	33.36
6043	NYSE	B	Mon, May 23, 2016	32.72	33.11	32.58	32.55
6042	NYSE	B	Fri, May 20, 2016	32.65	33.10	32.55	32.75
6041	NYSE	B	Thu, May 19, 2016	32.87	32.90	32.12	32.62
6040	NYSE	B	Wed, May 18, 2016	32.73	33.51	32.51	33.00
6039	NYSE	B	Tue, May 17, 2016	33.19	33.60	32.57	32.74
6038	NYSE	B	Mon, May 16, 2016	32.90	33.48	32.87	33.22
6037	NYSE	B	Fri, May 13, 2016	33.25	33.36	32.58	32.76
6036	NYSE	B	Thu, May 12, 2016	33.76	33.91	33.18	33.36
6035	NYSE	B	Wed, May 11, 2016	34.14	34.16	33.38	33.53
6034	NYSE	B	Tue, May 10, 2016	33.56	34.14	33.47	34.08
6033	NYSE	B	Mon, May 9, 2016	33.64	33.76	33.43	33.51
6032	NYSE	B	Fri, May 6, 2016	32.82	33.71	32.74	33.71
6031	NYSE	B	Thu, May 5, 2016	33.05	33.22	32.83	33.02
6030	NYSE	B	Wed, May 4, 2016	33.04	33.38	32.70	32.92
6029	NYSE	B	Tue, May 3, 2016	32.89	33.24	32.78	33.19
6028	NYSE	B	Mon, May 2, 2016	32.49	33.22	32.35	33.22
6027	NYSE	B	Fri, Apr 29, 2016	32.98	33.00	32.44	32.49
6026	NYSE	B	Thu, Apr 28, 2016	33.98	34.37	32.95	33.01
6025	NYSE	B	Wed, Apr 27, 2016	32.66	34.09	32.66	34.06
6024	NYSE	B	Tue, Apr 26, 2016	33.40	33.49	31.76	32.79
6023	NYSE	B	Mon, Apr 25, 2016	37.28	37.42	36.47	36.80
6022	NYSE	B	Fri, Apr 22, 2016	37.21	37.75	37.09	37.51
6021	NYSE	B	Thu, Apr 21, 2016	37.15	37.34	37.01	37.17
6020	NYSE	B	Wed, Apr 20, 2016	36.95	37.29	36.80	37.11
6019	NYSE	B	Tue, Apr 19, 2016	37.66	37.66	36.58	37.04
6018	NYSE	B	Mon, Apr 18, 2016	37.09	37.52	36.86	37.47
6017	NYSE	B	Fri, Apr 15, 2016	36.93	37.24	36.68	37.14
6016	NYSE	B	Thu, Apr 14, 2016	36.98	37.25	36.53	37.05
6015	NYSE	B	Wed, Apr 13, 2016	36.25	36.95	36.13	36.94
6014	NYSE	B	Tue, Apr 12, 2016	35.73	36.24	35.41	36.12
6013	NYSE	B	Mon, Apr 11, 2016	35.81	36.17	35.49	35.63
6012	NYSE	B	Fri, Apr 8, 2016	35.08	35.79	34.90	35.48
6011	NYSE	B	Thu, Apr 7, 2016	33.98	35.47	33.60	34.72
6010	NYSE	B	Wed, Apr 6, 2016	33.39	33.58	33.05	33.32
6009	NYSE	B	Tue, Apr 5, 2016	33.96	33.96	33.96	33.41
6008	NYSE	B	Mon, Apr 4, 2016	34.61	34.75	33.77	33.96
6007	NYSE	B	Fri, Apr 1, 2016	34.69	34.89	34.36	34.73
6006	NYSE	B	Thu, Mar 31, 2016	35.28	35.31	34.99	35.03
6005	NYSE	B	Wed, Mar 30, 2016	35.33	35.43	35.08	35.22
6004	NYSE	B	Tue, Mar 29, 2016	34.56	35.25	33.74	35.17
6003	NYSE	B	Mon, Mar 28, 2016	34.85	34.86	34.27	34.70
6002	NYSE	B	Thu, Mar 24, 2016	34.79	34.79	34.79	34.85
6001	NYSE	B	Wed, Mar 23, 2016	35.01	35.27	34.56	34.79
6000	NYSE	B	Tue, Mar 22, 2016	35.26	35.53	34.65	35.13
5999	NYSE	B	Mon, Mar 21, 2016	35.48	35.81	35.42	35.45
5998	NYSE	B	Fri, Mar 18, 2016	35.81	35.81	35.25	35.58
5997	NYSE	B	Thu, Mar 17, 2016	34.33	35.63	34.01	35.39
5996	NYSE	B	Wed, Mar 16, 2016	33.94	34.42	33.78	34.27
5995	NYSE	B	Tue, Mar 15, 2016	34.66	34.66	34.66	33.98
5994	NYSE	B	Mon, Mar 14, 2016	34.70	34.75	34.43	34.54
5993	NYSE	B	Fri, Mar 11, 2016	34.38	35.08	34.31	34.92
5992	NYSE	B	Thu, Mar 10, 2016	34.62	34.62	33.65	34.12
5991	NYSE	B	Wed, Mar 9, 2016	34.47	34.47	34.47	34.59
5990	NYSE	B	Tue, Mar 8, 2016	34.95	34.95	34.26	34.47
5989	NYSE	B	Mon, Mar 7, 2016	35.17	35.30	34.78	35.11
5988	NYSE	B	Fri, Mar 4, 2016	34.94	34.94	34.94	35.30
5987	NYSE	B	Thu, Mar 3, 2016	34.84	34.84	34.84	34.94
5986	NYSE	B	Wed, Mar 2, 2016	34.81	34.89	34.52	34.84
5985	NYSE	B	Tue, Mar 1, 2016	34.31	34.31	34.31	34.92
5984	NYSE	B	Mon, Feb 29, 2016	34.75	34.94	34.29	34.31
5983	NYSE	B	Fri, Feb 26, 2016	34.49	34.49	34.49	34.73
5982	NYSE	B	Thu, Feb 25, 2016	34.25	34.52	33.64	34.49
5981	NYSE	B	Wed, Feb 24, 2016	33.13	34.42	32.81	34.24
5980	NYSE	B	Tue, Feb 23, 2016	33.60	33.83	33.07	33.53
5979	NYSE	B	Mon, Feb 22, 2016	34.37	34.85	33.64	33.79
5978	NYSE	B	Fri, Feb 19, 2016	32.59	34.75	32.59	33.96
5977	NYSE	B	Thu, Feb 18, 2016	30.84	31.86	30.73	31.75
5976	NYSE	B	Wed, Feb 17, 2016	31.20	31.29	30.82	30.82
5975	NYSE	B	Tue, Feb 16, 2016	30.82	31.21	30.52	31.00
5974	NYSE	B	Fri, Feb 12, 2016	30.88	31.23	30.20	30.50
5973	NYSE	B	Thu, Feb 11, 2016	30.21	30.86	30.07	30.69
5972	NYSE	B	Wed, Feb 10, 2016	31.08	31.20	30.69	30.71
5971	NYSE	B	Tue, Feb 9, 2016	30.58	31.15	30.55	30.96
5970	NYSE	B	Mon, Feb 8, 2016	30.67	31.21	30.44	30.99
5969	NYSE	B	Fri, Feb 5, 2016	31.27	31.47	30.95	30.98
5968	NYSE	B	Thu, Feb 4, 2016	31.18	32.08	31.05	31.43
5967	NYSE	B	Wed, Feb 3, 2016	31.52	31.52	30.65	31.22
5966	NYSE	B	Tue, Feb 2, 2016	31.82	31.85	31.11	31.17
5965	NYSE	B	Mon, Feb 1, 2016	32.23	32.41	31.80	32.20
5964	NYSE	B	Fri, Jan 29, 2016	31.49	32.58	31.40	32.51
5963	NYSE	B	Thu, Jan 28, 2016	31.70	31.99	31.20	31.41
5962	NYSE	B	Wed, Jan 27, 2016	31.45	31.94	31.17	31.35
5961	NYSE	B	Tue, Jan 26, 2016	30.98	31.69	30.98	31.60
5960	NYSE	B	Mon, Jan 25, 2016	31.36	31.48	30.64	30.74
5959	NYSE	B	Fri, Jan 22, 2016	31.33	31.94	31.03	31.54
5958	NYSE	B	Thu, Jan 21, 2016	31.42	31.53	30.79	30.87
5957	NYSE	B	Wed, Jan 20, 2016	30.85	31.79	30.43	31.38
5956	NYSE	B	Tue, Jan 19, 2016	31.87	31.87	30.84	31.27
5955	NYSE	B	Fri, Jan 15, 2016	31.06	31.60	30.85	31.49
5954	NYSE	B	Thu, Jan 14, 2016	31.86	32.47	31.22	32.10
5953	NYSE	B	Wed, Jan 13, 2016	33.15	33.32	31.53	31.65
5952	NYSE	B	Tue, Jan 12, 2016	33.53	33.93	32.34	32.98
5951	NYSE	B	Mon, Jan 11, 2016	32.48	32.65	31.71	32.56
5950	NYSE	B	Fri, Jan 8, 2016	32.85	32.85	32.19	32.26
5949	NYSE	B	Thu, Jan 7, 2016	33.16	33.34	32.57	32.64
5948	NYSE	B	Wed, Jan 6, 2016	33.59	33.92	33.50	33.86
5947	NYSE	B	Tue, Jan 5, 2016	34.33	34.39	33.87	34.12
5946	NYSE	B	Mon, Jan 4, 2016	34.67	35.12	34.06	34.31
5945	NYSE	B	Thu, Dec 31, 2015	35.84	36.04	35.38	35.39
5944	NYSE	B	Wed, Dec 30, 2015	35.98	36.19	35.76	35.83
5943	NYSE	B	Tue, Dec 29, 2015	35.81	36.07	35.34	36.03
5942	NYSE	B	Mon, Dec 28, 2015	35.66	35.66	35.24	35.59
5941	NYSE	B	Thu, Dec 24, 2015	35.80	36.19	35.42	35.85
5940	NYSE	B	Wed, Dec 23, 2015	35.45	35.96	35.39	35.80
5939	NYSE	B	Tue, Dec 22, 2015	35.37	35.44	34.61	35.42
5938	NYSE	B	Mon, Dec 21, 2015	35.04	35.48	34.93	35.26
5937	NYSE	B	Fri, Dec 18, 2015	35.50	35.57	34.82	34.97
5936	NYSE	B	Thu, Dec 17, 2015	36.39	36.50	35.86	35.86
5935	NYSE	B	Wed, Dec 16, 2015	36.10	36.50	35.85	36.37
5934	NYSE	B	Tue, Dec 15, 2015	35.92	36.15	35.45	35.88
5933	NYSE	B	Mon, Dec 14, 2015	35.51	36.08	35.38	35.75
5932	NYSE	B	Fri, Dec 11, 2015	35.61	35.88	34.94	35.44
5931	NYSE	B	Thu, Dec 10, 2015	36.00	36.39	35.97	36.23
5930	NYSE	B	Wed, Dec 9, 2015	36.36	36.85	35.85	35.98
5929	NYSE	B	Tue, Dec 8, 2015	36.77	37.06	36.35	36.43
5928	NYSE	B	Mon, Dec 7, 2015	37.91	37.91	37.20	37.36
5927	NYSE	B	Fri, Dec 4, 2015	37.68	38.14	37.63	38.07
5926	NYSE	B	Thu, Dec 3, 2015	38.26	38.44	37.50	37.68
5925	NYSE	B	Wed, Dec 2, 2015	38.47	38.58	38.10	38.17
5924	NYSE	B	Tue, Dec 1, 2015	38.63	38.66	38.11	38.48
5923	NYSE	B	Mon, Nov 30, 2015	38.73	38.85	38.29	38.52
5922	NYSE	B	Fri, Nov 27, 2015	38.59	38.81	38.44	38.69
5921	NYSE	B	Wed, Nov 25, 2015	38.66	38.86	38.35	38.61
5920	NYSE	B	Tue, Nov 24, 2015	37.92	38.79	37.12	38.65
5919	NYSE	B	Mon, Nov 23, 2015	38.50	38.56	37.88	38.08
5918	NYSE	B	Fri, Nov 20, 2015	38.15	38.77	37.50	38.60
5917	NYSE	B	Thu, Nov 19, 2015	38.07	38.21	37.74	37.98
5916	NYSE	B	Wed, Nov 18, 2015	37.79	38.09	37.54	38.06
5915	NYSE	B	Tue, Nov 17, 2015	38.38	38.38	37.55	37.58
5914	NYSE	B	Mon, Nov 16, 2015	37.92	38.42	37.90	38.33
5913	NYSE	B	Fri, Nov 13, 2015	38.00	38.66	37.70	38.03
5912	NYSE	B	Thu, Nov 12, 2015	38.94	39.04	38.10	38.16
5911	NYSE	B	Wed, Nov 11, 2015	38.98	39.51	38.82	39.23
5910	NYSE	B	Tue, Nov 10, 2015	38.29	38.94	38.29	38.87
5909	NYSE	B	Mon, Nov 9, 2015	38.71	38.83	38.30	38.48
5908	NYSE	B	Fri, Nov 6, 2015	38.50	38.85	38.01	38.76
5907	NYSE	B	Thu, Nov 5, 2015	38.34	38.86	38.07	38.72
5906	NYSE	B	Wed, Nov 4, 2015	38.62	38.96	38.01	38.29
5905	NYSE	B	Tue, Nov 3, 2015	38.51	38.78	38.25	38.55
5904	NYSE	B	Mon, Nov 2, 2015	37.60	38.82	37.60	38.62
5903	NYSE	B	Fri, Oct 30, 2015	37.46	37.91	37.37	37.59
5902	NYSE	B	Thu, Oct 29, 2015	36.76	37.71	36.76	37.40
5901	NYSE	B	Wed, Oct 28, 2015	35.22	37.00	35.22	36.98
5900	NYSE	B	Tue, Oct 27, 2015	35.52	35.75	34.95	35.17
5899	NYSE	B	Mon, Oct 26, 2015	35.25	36.08	34.78	35.80
5898	NYSE	B	Fri, Oct 23, 2015	33.00	36.23	33.00	35.25
5897	NYSE	B	Thu, Oct 22, 2015	37.73	38.69	37.73	38.35
5896	NYSE	B	Wed, Oct 21, 2015	38.16	38.27	37.43	37.46
5895	NYSE	B	Tue, Oct 20, 2015	37.99	38.33	37.77	37.96
5894	NYSE	B	Mon, Oct 19, 2015	37.94	38.17	37.86	38.10
5893	NYSE	B	Fri, Oct 16, 2015	38.45	38.77	37.76	38.14
5892	NYSE	B	Thu, Oct 15, 2015	38.63	38.63	37.39	38.30
5891	NYSE	B	Wed, Oct 14, 2015	38.32	39.08	38.22	38.47
5890	NYSE	B	Tue, Oct 13, 2015	38.94	39.32	38.41	38.41
5889	NYSE	B	Mon, Oct 12, 2015	39.15	39.74	38.80	39.13
5888	NYSE	B	Fri, Oct 9, 2015	39.15	39.47	38.65	39.06
5887	NYSE	B	Thu, Oct 8, 2015	37.81	39.03	37.81	38.97
5886	NYSE	B	Wed, Oct 7, 2015	37.69	38.46	37.50	37.84
5885	NYSE	B	Tue, Oct 6, 2015	37.48	37.98	37.31	37.52
5884	NYSE	B	Mon, Oct 5, 2015	36.62	37.56	36.59	37.48
5883	NYSE	B	Fri, Oct 2, 2015	35.37	36.35	35.12	36.35
5882	NYSE	B	Thu, Oct 1, 2015	36.10	36.96	35.44	35.81
5881	NYSE	B	Wed, Sep 30, 2015	35.90	36.17	35.60	36.05
5880	NYSE	B	Tue, Sep 29, 2015	35.64	35.94	35.33	35.58
5879	NYSE	B	Mon, Sep 28, 2015	36.18	36.40	35.55	35.56
5878	NYSE	B	Fri, Sep 25, 2015	36.37	36.50	36.04	36.40
5877	NYSE	B	Thu, Sep 24, 2015	35.89	36.34	35.45	36.19
5876	NYSE	B	Wed, Sep 23, 2015	36.57	36.67	35.99	36.25
5875	NYSE	B	Tue, Sep 22, 2015	36.31	36.64	36.06	36.47
5874	NYSE	B	Mon, Sep 21, 2015	37.00	37.27	36.71	36.79
5873	NYSE	B	Fri, Sep 18, 2015	37.13	37.34	36.82	36.91
5872	NYSE	B	Thu, Sep 17, 2015	37.90	38.20	37.52	37.56
5871	NYSE	B	Wed, Sep 16, 2015	37.82	38.23	37.82	38.02
5870	NYSE	B	Tue, Sep 15, 2015	36.89	37.91	36.87	37.77
5869	NYSE	B	Mon, Sep 14, 2015	36.56	37.03	36.28	36.79
5868	NYSE	B	Fri, Sep 11, 2015	36.65	36.73	35.72	36.53
5867	NYSE	B	Thu, Sep 10, 2015	37.18	37.33	36.69	36.79
5866	NYSE	B	Wed, Sep 9, 2015	37.50	37.75	37.14	37.19
5865	NYSE	B	Tue, Sep 8, 2015	37.28	37.69	36.72	37.08
5864	NYSE	B	Fri, Sep 4, 2015	36.54	37.09	36.38	36.72
5863	NYSE	B	Thu, Sep 3, 2015	36.97	37.34	36.75	37.08
5862	NYSE	B	Wed, Sep 2, 2015	37.50	37.50	36.84	37.00
5861	NYSE	B	Tue, Sep 1, 2015	37.90	38.12	36.97	37.07
5860	NYSE	B	Mon, Aug 31, 2015	38.56	38.92	38.33	38.63
5859	NYSE	B	Fri, Aug 28, 2015	38.11	38.73	37.24	38.70
5858	NYSE	B	Thu, Aug 27, 2015	38.04	38.57	37.60	38.22
5857	NYSE	B	Wed, Aug 26, 2015	37.92	37.92	36.83	37.59
5856	NYSE	B	Tue, Aug 25, 2015	38.78	38.80	37.02	37.07
5855	NYSE	B	Mon, Aug 24, 2015	37.13	39.18	37.13	37.84
5854	NYSE	B	Fri, Aug 21, 2015	38.27	39.40	37.59	38.88
5853	NYSE	B	Thu, Aug 20, 2015	40.26	40.57	39.67	39.73
5852	NYSE	B	Wed, Aug 19, 2015	40.94	41.38	40.53	40.70
5851	NYSE	B	Tue, Aug 18, 2015	41.51	41.78	41.07	41.23
5850	NYSE	B	Mon, Aug 17, 2015	41.31	41.57	40.94	41.57
5849	NYSE	B	Fri, Aug 14, 2015	40.85	41.50	40.60	41.48
5848	NYSE	B	Thu, Aug 13, 2015	40.43	41.08	40.21	40.84
5847	NYSE	B	Wed, Aug 12, 2015	40.32	40.56	39.84	40.48
5846	NYSE	B	Tue, Aug 11, 2015	40.48	40.95	40.02	40.55
5845	NYSE	B	Mon, Aug 10, 2015	40.23	40.85	40.23	40.64
5844	NYSE	B	Fri, Aug 7, 2015	39.35	40.47	39.26	39.93
5843	NYSE	B	Thu, Aug 6, 2015	39.20	39.34	38.86	39.06
5842	NYSE	B	Wed, Aug 5, 2015	39.11	39.50	38.94	39.13
5841	NYSE	B	Tue, Aug 4, 2015	38.84	39.06	38.53	38.86
5840	NYSE	B	Mon, Aug 3, 2015	38.87	38.99	38.66	38.83
5839	NYSE	B	Fri, Jul 31, 2015	38.23	39.06	38.15	38.93
5838	NYSE	B	Thu, Jul 30, 2015	37.99	38.33	37.76	38.15
5837	NYSE	B	Wed, Jul 29, 2015	37.48	38.31	37.23	38.17
5836	NYSE	B	Tue, Jul 28, 2015	37.31	37.56	37.01	37.46
5835	NYSE	B	Mon, Jul 27, 2015	38.42	38.73	37.04	37.12
5834	NYSE	B	Fri, Jul 24, 2015	38.47	39.64	37.66	38.69
5833	NYSE	B	Thu, Jul 23, 2015	39.49	39.49	38.85	38.97
5832	NYSE	B	Wed, Jul 22, 2015	39.28	39.52	39.06	39.36
5831	NYSE	B	Tue, Jul 21, 2015	39.51	39.64	39.10	39.40
5830	NYSE	B	Mon, Jul 20, 2015	39.22	39.64	38.97	39.59
5829	NYSE	B	Fri, Jul 17, 2015	39.10	39.21	38.67	39.15
5828	NYSE	B	Thu, Jul 16, 2015	38.78	39.42	38.78	39.12
5827	NYSE	B	Wed, Jul 15, 2015	38.78	38.96	38.42	38.60
5826	NYSE	B	Tue, Jul 14, 2015	38.59	38.93	38.30	38.81
5825	NYSE	B	Mon, Jul 13, 2015	38.53	38.75	38.38	38.58
5824	NYSE	B	Fri, Jul 10, 2015	38.36	38.43	37.93	38.34
5823	NYSE	B	Thu, Jul 9, 2015	38.30	38.43	37.71	37.83
5822	NYSE	B	Wed, Jul 8, 2015	38.16	38.26	37.45	37.75
5821	NYSE	B	Tue, Jul 7, 2015	38.54	38.67	38.00	38.42
5820	NYSE	B	Mon, Jul 6, 2015	38.44	38.78	38.09	38.59
5819	NYSE	B	Thu, Jul 2, 2015	39.23	39.39	38.71	38.83
5818	NYSE	B	Wed, Jul 1, 2015	39.33	39.66	38.91	39.00
5817	NYSE	B	Tue, Jun 30, 2015	39.48	39.53	38.75	38.99
5816	NYSE	B	Mon, Jun 29, 2015	40.12	40.34	39.01	39.01
5815	NYSE	B	Fri, Jun 26, 2015	40.45	40.71	40.09	40.44
5814	NYSE	B	Thu, Jun 25, 2015	40.63	40.63	40.13	40.31
5813	NYSE	B	Wed, Jun 24, 2015	40.49	40.66	40.32	40.45
5812	NYSE	B	Tue, Jun 23, 2015	40.46	40.64	40.22	40.53
5811	NYSE	B	Mon, Jun 22, 2015	40.64	40.85	40.22	40.49
5810	NYSE	B	Fri, Jun 19, 2015	40.43	40.52	40.06	40.41
5809	NYSE	B	Thu, Jun 18, 2015	39.95	40.42	39.64	40.32
5808	NYSE	B	Wed, Jun 17, 2015	40.14	40.24	39.63	39.79
5807	NYSE	B	Tue, Jun 16, 2015	39.76	40.06	39.53	39.99
5806	NYSE	B	Mon, Jun 15, 2015	39.73	39.90	39.34	39.84
5805	NYSE	B	Fri, Jun 12, 2015	40.19	40.36	39.91	40.11
5804	NYSE	B	Thu, Jun 11, 2015	40.31	40.56	40.03	40.43
5803	NYSE	B	Wed, Jun 10, 2015	40.14	40.58	39.79	40.27
5802	NYSE	B	Tue, Jun 9, 2015	40.01	40.14	39.72	39.83
5801	NYSE	B	Mon, Jun 8, 2015	40.38	40.43	39.96	40.03
5800	NYSE	B	Fri, Jun 5, 2015	40.17	40.69	40.04	40.46
5799	NYSE	B	Thu, Jun 4, 2015	40.53	40.70	40.16	40.27
5798	NYSE	B	Wed, Jun 3, 2015	40.32	40.95	40.26	40.81
5797	NYSE	B	Tue, Jun 2, 2015	40.01	40.85	40.01	40.28
5796	NYSE	B	Mon, Jun 1, 2015	40.54	40.54	39.79	40.25
5795	NYSE	B	Fri, May 29, 2015	40.54	40.75	39.83	40.26
5794	NYSE	B	Thu, May 28, 2015	40.50	40.70	40.08	40.58
5793	NYSE	B	Wed, May 27, 2015	40.14	40.69	39.95	40.63
5792	NYSE	B	Tue, May 26, 2015	40.63	41.04	39.98	40.10
5791	NYSE	B	Fri, May 22, 2015	41.43	41.49	40.89	40.95
5790	NYSE	B	Thu, May 21, 2015	40.89	41.46	40.89	41.40
5789	NYSE	B	Wed, May 20, 2015	40.76	40.99	40.34	40.86
5788	NYSE	B	Tue, May 19, 2015	40.64	40.82	40.30	40.78
5787	NYSE	B	Mon, May 18, 2015	40.43	40.75	40.23	40.60
5786	NYSE	B	Fri, May 15, 2015	40.75	40.75	40.32	40.52
5785	NYSE	B	Thu, May 14, 2015	40.00	40.84	40.00	40.70
5784	NYSE	B	Wed, May 13, 2015	39.56	39.95	39.53	39.85
5783	NYSE	B	Tue, May 12, 2015	39.71	39.83	39.17	39.48
5782	NYSE	B	Mon, May 11, 2015	39.83	40.26	39.65	39.73
5781	NYSE	B	Fri, May 8, 2015	39.91	40.28	39.64	39.82
5780	NYSE	B	Thu, May 7, 2015	39.32	39.63	39.04	39.55
5779	NYSE	B	Wed, May 6, 2015	39.62	39.62	39.08	39.43
5778	NYSE	B	Tue, May 5, 2015	40.00	40.80	39.37	39.53
5777	NYSE	B	Mon, May 4, 2015	40.35	40.67	39.99	40.06
5776	NYSE	B	Fri, May 1, 2015	40.14	40.60	39.94	40.30
5775	NYSE	B	Thu, Apr 30, 2015	40.67	40.94	40.01	40.10
5774	NYSE	B	Wed, Apr 29, 2015	40.73	41.21	40.73	41.00
5773	NYSE	B	Tue, Apr 28, 2015	40.99	41.23	40.70	41.00
5772	NYSE	B	Mon, Apr 27, 2015	41.08	41.74	40.77	41.05
5771	NYSE	B	Fri, Apr 24, 2015	40.99	41.13	40.08	41.02
5770	NYSE	B	Thu, Apr 23, 2015	40.75	40.97	40.40	40.46
5769	NYSE	B	Wed, Apr 22, 2015	40.55	40.90	40.00	40.81
5768	NYSE	B	Tue, Apr 21, 2015	40.78	40.83	40.26	40.49
5767	NYSE	B	Mon, Apr 20, 2015	40.26	41.11	40.26	40.74
5766	NYSE	B	Fri, Apr 17, 2015	40.53	40.59	39.89	39.99
5765	NYSE	B	Thu, Apr 16, 2015	41.25	41.30	40.82	40.90
5764	NYSE	B	Wed, Apr 15, 2015	41.31	41.69	41.12	41.40
5763	NYSE	B	Tue, Apr 14, 2015	40.94	41.30	40.64	41.07
5762	NYSE	B	Mon, Apr 13, 2015	40.38	41.08	40.29	40.90
5761	NYSE	B	Fri, Apr 10, 2015	40.33	40.60	40.09	40.45
5760	NYSE	B	Thu, Apr 9, 2015	40.13	40.45	39.71	40.07
5759	NYSE	B	Wed, Apr 8, 2015	40.33	40.57	40.16	40.21
5758	NYSE	B	Tue, Apr 7, 2015	40.77	40.77	40.29	40.32
5757	NYSE	B	Mon, Apr 6, 2015	40.18	40.88	40.18	40.76
5756	NYSE	B	Thu, Apr 2, 2015	40.19	40.86	40.10	40.39
5755	NYSE	B	Wed, Apr 1, 2015	40.37	40.46	39.81	40.20
5754	NYSE	B	Tue, Mar 31, 2015	40.50	40.86	40.07	40.49
5753	NYSE	B	Mon, Mar 30, 2015	40.37	40.68	40.18	40.65
5752	NYSE	B	Fri, Mar 27, 2015	39.90	40.23	39.61	40.15
5751	NYSE	B	Thu, Mar 26, 2015	39.49	40.07	39.49	39.91
5750	NYSE	B	Wed, Mar 25, 2015	40.00	40.44	39.57	39.58
5749	NYSE	B	Tue, Mar 24, 2015	40.12	40.25	39.73	40.03
5748	NYSE	B	Mon, Mar 23, 2015	40.39	40.62	40.08	40.10
5747	NYSE	B	Fri, Mar 20, 2015	40.48	40.51	40.10	40.37
5746	NYSE	B	Thu, Mar 19, 2015	40.50	40.58	39.98	40.22
5745	NYSE	B	Wed, Mar 18, 2015	40.15	40.81	39.89	40.68
5744	NYSE	B	Tue, Mar 17, 2015	39.97	40.46	39.86	40.33
5743	NYSE	B	Mon, Mar 16, 2015	40.07	40.39	39.93	40.17
5742	NYSE	B	Fri, Mar 13, 2015	40.27	40.27	39.67	39.95
5741	NYSE	B	Thu, Mar 12, 2015	39.71	41.00	39.53	40.29
5740	NYSE	B	Wed, Mar 11, 2015	38.90	39.47	38.70	39.31
5739	NYSE	B	Tue, Mar 10, 2015	39.25	39.39	38.86	38.88
5738	NYSE	B	Mon, Mar 9, 2015	39.20	39.84	39.20	39.60
5737	NYSE	B	Fri, Mar 6, 2015	39.06	39.61	38.98	39.19
5736	NYSE	B	Thu, Mar 5, 2015	39.11	39.59	38.87	39.50
5735	NYSE	B	Wed, Mar 4, 2015	39.68	39.68	38.96	39.18
5734	NYSE	B	Tue, Mar 3, 2015	39.90	40.09	39.73	39.74
5733	NYSE	B	Mon, Mar 2, 2015	39.95	40.37	39.79	40.05
5732	NYSE	B	Fri, Feb 27, 2015	40.32	40.53	39.99	40.02
5731	NYSE	B	Thu, Feb 26, 2015	39.98	40.71	39.98	40.39
5730	NYSE	B	Wed, Feb 25, 2015	39.85	40.77	39.85	39.98
5729	NYSE	B	Tue, Feb 24, 2015	39.79	40.08	39.62	39.85
5728	NYSE	B	Mon, Feb 23, 2015	40.06	40.06	39.28	39.82
5727	NYSE	B	Fri, Feb 20, 2015	37.20	40.26	37.19	40.03
5726	NYSE	B	Thu, Feb 19, 2015	37.31	37.51	37.10	37.20
5725	NYSE	B	Wed, Feb 18, 2015	37.38	37.71	37.16	37.44
5724	NYSE	B	Tue, Feb 17, 2015	37.32	37.99	37.20	37.48
5723	NYSE	B	Fri, Feb 13, 2015	36.91	37.49	36.91	37.40
5722	NYSE	B	Thu, Feb 12, 2015	36.68	37.14	36.63	36.96
5721	NYSE	B	Wed, Feb 11, 2015	36.10	36.34	35.84	36.31
5720	NYSE	B	Tue, Feb 10, 2015	36.27	36.37	35.72	36.16
5719	NYSE	B	Mon, Feb 9, 2015	35.69	36.30	35.63	36.01
5718	NYSE	B	Fri, Feb 6, 2015	36.00	36.18	35.50	35.76
5717	NYSE	B	Thu, Feb 5, 2015	35.29	35.93	35.21	35.83
5716	NYSE	B	Wed, Feb 4, 2015	36.13	36.20	34.99	35.21
5715	NYSE	B	Tue, Feb 3, 2015	35.54	36.44	35.34	36.31
5714	NYSE	B	Mon, Feb 2, 2015	34.55	35.38	34.40	35.27
5713	NYSE	B	Fri, Jan 30, 2015	34.83	35.23	34.30	34.35
5712	NYSE	B	Thu, Jan 29, 2015	34.90	35.26	34.60	35.16
5711	NYSE	B	Wed, Jan 28, 2015	35.70	35.70	34.71	34.90
5710	NYSE	B	Tue, Jan 27, 2015	35.40	35.61	35.17	35.30
5709	NYSE	B	Mon, Jan 26, 2015	35.44	36.04	35.05	35.88
5708	NYSE	B	Fri, Jan 23, 2015	35.57	35.85	35.23	35.40
5707	NYSE	B	Thu, Jan 22, 2015	35.29	35.69	34.79	35.61
5706	NYSE	B	Wed, Jan 21, 2015	34.85	35.26	34.39	34.95
5705	NYSE	B	Tue, Jan 20, 2015	34.51	35.10	33.96	34.88
5704	NYSE	B	Fri, Jan 16, 2015	33.77	34.72	33.75	34.65
5703	NYSE	B	Thu, Jan 15, 2015	35.13	35.14	33.92	33.98
5702	NYSE	B	Wed, Jan 14, 2015	34.73	35.36	34.70	35.06
5701	NYSE	B	Tue, Jan 13, 2015	35.41	35.90	34.52	35.21
5700	NYSE	B	Mon, Jan 12, 2015	35.60	35.61	34.72	35.06
5699	NYSE	B	Fri, Jan 9, 2015	36.20	36.32	35.33	35.59
5698	NYSE	B	Thu, Jan 8, 2015	35.96	36.37	35.52	36.15
5697	NYSE	B	Wed, Jan 7, 2015	35.36	35.69	34.99	35.64
5696	NYSE	B	Tue, Jan 6, 2015	36.05	36.19	34.89	35.16
5695	NYSE	B	Mon, Jan 5, 2015	36.65	36.75	35.84	36.03
5694	NYSE	B	Fri, Jan 2, 2015	37.19	37.29	36.55	36.81
5693	NYSE	B	Wed, Dec 31, 2014	37.40	37.48	36.97	37.01
5692	NYSE	B	Tue, Dec 30, 2014	37.33	37.50	37.13	37.25
5691	NYSE	B	Mon, Dec 29, 2014	37.27	37.55	37.13	37.33
5690	NYSE	B	Fri, Dec 26, 2014	37.28	37.45	36.96	37.36
5689	NYSE	B	Wed, Dec 24, 2014	37.28	37.43	36.78	37.04
5688	NYSE	B	Tue, Dec 23, 2014	36.85	37.39	36.70	37.28
5687	NYSE	B	Mon, Dec 22, 2014	36.38	36.80	36.19	36.74
5686	NYSE	B	Fri, Dec 19, 2014	36.28	36.45	35.96	36.39
5685	NYSE	B	Thu, Dec 18, 2014	35.61	36.50	35.47	36.10
5684	NYSE	B	Wed, Dec 17, 2014	34.62	35.22	33.94	35.15
5683	NYSE	B	Tue, Dec 16, 2014	33.92	35.12	33.92	34.50
5682	NYSE	B	Mon, Dec 15, 2014	34.60	34.60	33.60	34.03
5681	NYSE	B	Fri, Dec 12, 2014	35.41	35.52	34.54	34.58
5680	NYSE	B	Thu, Dec 11, 2014	36.19	36.56	35.89	35.96
5679	NYSE	B	Wed, Dec 10, 2014	37.18	37.18	36.02	36.08
5678	NYSE	B	Tue, Dec 9, 2014	36.02	37.35	36.02	37.35
5677	NYSE	B	Mon, Dec 8, 2014	37.01	37.46	36.33	36.35
5676	NYSE	B	Fri, Dec 5, 2014	36.90	37.44	36.90	37.18
5675	NYSE	B	Thu, Dec 4, 2014	37.62	37.62	36.79	36.93
5674	NYSE	B	Wed, Dec 3, 2014	37.25	37.88	37.19	37.74
5673	NYSE	B	Tue, Dec 2, 2014	36.41	37.25	36.41	37.15
5672	NYSE	B	Mon, Dec 1, 2014	36.57	36.74	36.17	36.43
5671	NYSE	B	Fri, Nov 28, 2014	37.00	37.44	36.72	36.73
5670	NYSE	B	Wed, Nov 26, 2014	37.34	37.39	36.66	37.05
5669	NYSE	B	Tue, Nov 25, 2014	37.36	37.50	37.09	37.30
5668	NYSE	B	Mon, Nov 24, 2014	37.20	37.38	37.16	37.33
5667	NYSE	B	Fri, Nov 21, 2014	37.17	37.67	36.98	37.15
5666	NYSE	B	Thu, Nov 20, 2014	36.17	36.80	35.94	36.80
5665	NYSE	B	Wed, Nov 19, 2014	36.63	36.70	36.05	36.43
5664	NYSE	B	Tue, Nov 18, 2014	37.00	37.20	36.71	36.73
5663	NYSE	B	Mon, Nov 17, 2014	37.29	37.31	36.93	36.96
5662	NYSE	B	Fri, Nov 14, 2014	37.09	37.52	36.85	37.30
5661	NYSE	B	Thu, Nov 13, 2014	37.37	37.55	37.35	37.35
5660	NYSE	B	Wed, Nov 12, 2014	36.53	37.37	36.53	37.35
5659	NYSE	B	Tue, Nov 11, 2014	36.75	36.87	36.31	36.64
5658	NYSE	B	Mon, Nov 10, 2014	36.44	36.62	36.17	36.62
5657	NYSE	B	Fri, Nov 7, 2014	36.50	36.53	36.24	36.42
5656	NYSE	B	Thu, Nov 6, 2014	36.38	36.68	36.35	36.50
5655	NYSE	B	Wed, Nov 5, 2014	36.44	36.57	36.04	36.32
5654	NYSE	B	Tue, Nov 4, 2014	36.10	36.54	36.03	36.17
5653	NYSE	B	Mon, Nov 3, 2014	36.55	36.69	36.04	36.11
5652	NYSE	B	Fri, Oct 31, 2014	36.70	36.75	36.16	36.56
5651	NYSE	B	Thu, Oct 30, 2014	35.50	36.31	35.05	36.07
5650	NYSE	B	Wed, Oct 29, 2014	35.65	36.12	35.34	35.70
5649	NYSE	B	Tue, Oct 28, 2014	34.89	35.54	34.78	35.53
5648	NYSE	B	Mon, Oct 27, 2014	35.06	35.27	33.39	34.70
5647	NYSE	B	Fri, Oct 24, 2014	35.36	35.94	34.60	34.97
5646	NYSE	B	Thu, Oct 23, 2014	32.88	33.33	32.83	33.07
5645	NYSE	B	Wed, Oct 22, 2014	33.09	33.21	32.36	32.50
5644	NYSE	B	Tue, Oct 21, 2014	33.31	33.36	32.84	33.03
5643	NYSE	B	Mon, Oct 20, 2014	32.52	33.13	32.35	33.06
5642	NYSE	B	Fri, Oct 17, 2014	32.78	32.92	32.55	32.64
5641	NYSE	B	Thu, Oct 16, 2014	31.58	32.44	31.34	32.31
5640	NYSE	B	Wed, Oct 15, 2014	30.98	32.14	30.63	32.05
5639	NYSE	B	Tue, Oct 14, 2014	30.69	31.82	30.62	31.51
5638	NYSE	B	Mon, Oct 13, 2014	30.32	30.90	30.25	30.40
5637	NYSE	B	Fri, Oct 10, 2014	30.43	30.75	30.15	30.32
5636	NYSE	B	Thu, Oct 9, 2014	30.96	31.08	30.43	30.43
5635	NYSE	B	Wed, Oct 8, 2014	30.17	30.99	30.05	30.94
5634	NYSE	B	Tue, Oct 7, 2014	30.12	30.45	29.97	30.18
5633	NYSE	B	Mon, Oct 6, 2014	30.00	30.25	29.87	30.21
5632	NYSE	B	Fri, Oct 3, 2014	29.92	30.23	29.89	29.90
5631	NYSE	B	Thu, Oct 2, 2014	29.68	29.97	29.60	29.82
5630	NYSE	B	Wed, Oct 1, 2014	30.28	30.42	29.47	29.66
5629	NYSE	B	Tue, Sep 30, 2014	30.90	30.98	30.35	30.35
5628	NYSE	B	Mon, Sep 29, 2014	31.11	31.37	30.91	30.94
5627	NYSE	B	Fri, Sep 26, 2014	31.68	31.81	31.38	31.52
5626	NYSE	B	Thu, Sep 25, 2014	32.35	32.44	31.29	31.59
5625	NYSE	B	Wed, Sep 24, 2014	32.35	32.70	32.30	32.37
5624	NYSE	B	Tue, Sep 23, 2014	32.74	32.83	32.25	32.27
5623	NYSE	B	Mon, Sep 22, 2014	32.98	33.12	32.59	32.85
5622	NYSE	B	Fri, Sep 19, 2014	33.44	33.73	33.04	33.15
5621	NYSE	B	Thu, Sep 18, 2014	33.50	33.54	33.28	33.40
5620	NYSE	B	Wed, Sep 17, 2014	33.18	33.56	33.06	33.37
5619	NYSE	B	Tue, Sep 16, 2014	33.07	33.17	32.63	33.11
5618	NYSE	B	Mon, Sep 15, 2014	33.45	33.46	33.08	33.21
5617	NYSE	B	Fri, Sep 12, 2014	34.04	34.05	33.09	33.38
5616	NYSE	B	Thu, Sep 11, 2014	33.81	34.12	33.73	34.01
5615	NYSE	B	Wed, Sep 10, 2014	34.27	34.35	33.87	34.03
5614	NYSE	B	Tue, Sep 9, 2014	34.69	34.74	34.15	34.22
5613	NYSE	B	Mon, Sep 8, 2014	34.56	34.71	34.39	34.68
5612	NYSE	B	Fri, Sep 5, 2014	34.47	34.69	34.30	34.51
5611	NYSE	B	Thu, Sep 4, 2014	34.58	34.83	34.42	34.59
5610	NYSE	B	Wed, Sep 3, 2014	34.90	34.93	34.41	34.56
5609	NYSE	B	Tue, Sep 2, 2014	34.43	34.77	34.05	34.64
5608	NYSE	B	Fri, Aug 29, 2014	34.30	34.31	33.96	34.24
5607	NYSE	B	Thu, Aug 28, 2014	34.55	34.55	34.19	34.32
5606	NYSE	B	Wed, Aug 27, 2014	34.99	34.99	34.57	34.66
5605	NYSE	B	Tue, Aug 26, 2014	34.67	34.98	34.57	34.97
5604	NYSE	B	Mon, Aug 25, 2014	34.97	35.02	34.56	34.82
5603	NYSE	B	Fri, Aug 22, 2014	34.84	34.96	34.55	34.80
5602	NYSE	B	Thu, Aug 21, 2014	34.73	34.97	34.28	34.96
5601	NYSE	B	Wed, Aug 20, 2014	34.81	34.97	34.52	34.79
5600	NYSE	B	Tue, Aug 19, 2014	34.88	35.10	34.73	35.03
5599	NYSE	B	Mon, Aug 18, 2014	34.66	34.91	34.50	34.87
5598	NYSE	B	Fri, Aug 15, 2014	34.86	34.86	33.96	34.33
5597	NYSE	B	Thu, Aug 14, 2014	34.73	34.73	34.40	34.66
5596	NYSE	B	Wed, Aug 13, 2014	34.59	34.78	34.40	34.62
5595	NYSE	B	Tue, Aug 12, 2014	34.56	34.89	34.22	34.52
5594	NYSE	B	Mon, Aug 11, 2014	34.47	34.86	34.15	34.70
5593	NYSE	B	Fri, Aug 8, 2014	33.72	34.21	33.68	34.17
5592	NYSE	B	Thu, Aug 7, 2014	34.02	34.09	33.53	33.70
5591	NYSE	B	Wed, Aug 6, 2014	33.82	34.04	33.67	33.82
5590	NYSE	B	Tue, Aug 5, 2014	33.84	34.27	33.78	34.05
5589	NYSE	B	Mon, Aug 4, 2014	34.29	34.57	33.60	34.08
5588	NYSE	B	Fri, Aug 1, 2014	34.12	34.38	33.62	34.34
5587	NYSE	B	Thu, Jul 31, 2014	34.78	35.07	34.22	34.25
5586	NYSE	B	Wed, Jul 30, 2014	35.82	35.93	35.13	35.31
5585	NYSE	B	Tue, Jul 29, 2014	35.89	35.95	35.41	35.72
5584	NYSE	B	Mon, Jul 28, 2014	35.54	36.58	35.28	36.54
5583	NYSE	B	Fri, Jul 25, 2014	36.51	36.72	35.26	35.54
5582	NYSE	B	Thu, Jul 24, 2014	38.21	38.37	37.85	38.35
5581	NYSE	B	Wed, Jul 23, 2014	37.90	38.35	37.43	38.06
5580	NYSE	B	Tue, Jul 22, 2014	37.84	38.18	37.36	37.93
5579	NYSE	B	Mon, Jul 21, 2014	37.39	37.76	37.03	37.74
5578	NYSE	B	Fri, Jul 18, 2014	36.79	37.61	36.74	37.61
5577	NYSE	B	Thu, Jul 17, 2014	37.40	37.47	36.70	36.87
5576	NYSE	B	Wed, Jul 16, 2014	37.85	37.85	37.27	37.66
5575	NYSE	B	Tue, Jul 15, 2014	38.16	38.29	37.53	37.69
5574	NYSE	B	Mon, Jul 14, 2014	37.93	38.19	37.59	38.19
5573	NYSE	B	Fri, Jul 11, 2014	37.78	37.78	37.35	37.55
5572	NYSE	B	Thu, Jul 10, 2014	37.07	37.88	37.07	37.86
5571	NYSE	B	Wed, Jul 9, 2014	38.27	38.33	37.67	37.96
5570	NYSE	B	Tue, Jul 8, 2014	38.15	38.15	37.72	38.07
5569	NYSE	B	Mon, Jul 7, 2014	38.75	38.75	38.06	38.21
5568	NYSE	B	Thu, Jul 3, 2014	38.64	39.05	38.55	38.92
5567	NYSE	B	Wed, Jul 2, 2014	38.65	38.90	38.27	38.51
5566	NYSE	B	Tue, Jul 1, 2014	38.58	39.07	38.58	38.79
5565	NYSE	B	Mon, Jun 30, 2014	38.78	38.94	38.06	38.54
5564	NYSE	B	Fri, Jun 27, 2014	37.92	38.94	37.86	38.86
5563	NYSE	B	Thu, Jun 26, 2014	38.39	38.39	37.82	38.22
5562	NYSE	B	Wed, Jun 25, 2014	38.02	38.50	37.80	38.42
5561	NYSE	B	Tue, Jun 24, 2014	38.20	38.98	38.12	38.29
5560	NYSE	B	Mon, Jun 23, 2014	39.20	39.20	38.06	38.31
5559	NYSE	B	Fri, Jun 20, 2014	39.06	39.34	38.89	39.14
5558	NYSE	B	Thu, Jun 19, 2014	38.92	39.02	38.60	38.90
5557	NYSE	B	Wed, Jun 18, 2014	38.68	38.89	38.35	38.89
5556	NYSE	B	Tue, Jun 17, 2014	38.38	38.77	38.26	38.62
5555	NYSE	B	Mon, Jun 16, 2014	37.89	38.51	37.39	38.39
5554	NYSE	B	Fri, Jun 13, 2014	38.57	38.57	37.83	38.00
5553	NYSE	B	Thu, Jun 12, 2014	37.95	38.49	37.50	38.45
5552	NYSE	B	Wed, Jun 11, 2014	38.38	38.38	37.78	38.08
5551	NYSE	B	Tue, Jun 10, 2014	38.71	39.26	38.45	38.63
5550	NYSE	B	Mon, Jun 9, 2014	38.60	40.01	38.35	38.86
5549	NYSE	B	Fri, Jun 6, 2014	37.95	38.69	37.60	38.62
5548	NYSE	B	Thu, Jun 5, 2014	36.91	37.84	36.66	37.78
5547	NYSE	B	Wed, Jun 4, 2014	36.87	37.07	36.60	36.86
5546	NYSE	B	Tue, Jun 3, 2014	36.76	37.07	36.58	36.92
5545	NYSE	B	Mon, Jun 2, 2014	37.39	37.56	36.73	37.04
5544	NYSE	B	Fri, May 30, 2014	37.58	37.58	36.99	37.38
5543	NYSE	B	Thu, May 29, 2014	37.71	37.71	37.20	37.50
5542	NYSE	B	Wed, May 28, 2014	38.04	38.33	37.52	37.57
5541	NYSE	B	Tue, May 27, 2014	37.52	38.16	37.37	38.13
5540	NYSE	B	Fri, May 23, 2014	37.24	37.50	37.15	37.46
5539	NYSE	B	Thu, May 22, 2014	37.06	37.32	36.82	37.14
5538	NYSE	B	Wed, May 21, 2014	37.02	37.27	36.57	36.97
5537	NYSE	B	Tue, May 20, 2014	37.39	37.39	36.47	36.83
5536	NYSE	B	Mon, May 19, 2014	37.12	37.51	37.09	37.51
5535	NYSE	B	Fri, May 16, 2014	36.95	37.35	36.72	37.35
5534	NYSE	B	Thu, May 15, 2014	37.07	37.14	36.40	37.03
5533	NYSE	B	Wed, May 14, 2014	38.23	38.23	37.03	37.16
5532	NYSE	B	Tue, May 13, 2014	38.39	38.58	38.12	38.22
5531	NYSE	B	Mon, May 12, 2014	37.69	38.68	37.69	38.47
5530	NYSE	B	Fri, May 9, 2014	37.18	37.55	36.88	37.52
5529	NYSE	B	Thu, May 8, 2014	37.70	38.13	37.14	37.28
5528	NYSE	B	Wed, May 7, 2014	37.76	38.03	37.15	37.64
5527	NYSE	B	Tue, May 6, 2014	37.95	38.19	37.50	37.70
5526	NYSE	B	Mon, May 5, 2014	37.83	38.18	37.41	38.05
5525	NYSE	B	Fri, May 2, 2014	38.17	38.66	37.85	38.11
5524	NYSE	B	Thu, May 1, 2014	38.45	38.56	37.71	38.07
5523	NYSE	B	Wed, Apr 30, 2014	38.50	38.57	38.21	38.52
5522	NYSE	B	Tue, Apr 29, 2014	39.28	39.52	38.45	38.52
5521	NYSE	B	Mon, Apr 28, 2014	38.77	39.51	38.36	39.26
5520	NYSE	B	Fri, Apr 25, 2014	38.09	38.71	36.27	38.66
5519	NYSE	B	Thu, Apr 24, 2014	39.29	39.29	38.59	38.91
5518	NYSE	B	Wed, Apr 23, 2014	39.15	39.46	38.99	39.00
5517	NYSE	B	Tue, Apr 22, 2014	39.86	40.00	39.12	39.16
5516	NYSE	B	Mon, Apr 21, 2014	39.66	39.93	39.25	39.82
5515	NYSE	B	Thu, Apr 17, 2014	39.00	39.73	38.87	39.66
5514	NYSE	B	Wed, Apr 16, 2014	38.98	39.30	38.70	39.00
5513	NYSE	B	Tue, Apr 15, 2014	38.03	38.80	37.23	38.57
5512	NYSE	B	Mon, Apr 14, 2014	38.14	38.23	37.53	37.86
5511	NYSE	B	Fri, Apr 11, 2014	37.02	37.78	37.00	37.65
5510	NYSE	B	Thu, Apr 10, 2014	38.08	38.39	37.18	37.38
5509	NYSE	B	Wed, Apr 9, 2014	38.03	38.32	37.55	38.26
5508	NYSE	B	Tue, Apr 8, 2014	37.33	37.92	37.17	37.78
5507	NYSE	B	Mon, Apr 7, 2014	38.11	38.11	37.25	37.29
5506	NYSE	B	Fri, Apr 4, 2014	39.24	39.44	38.01	38.31
5505	NYSE	B	Thu, Apr 3, 2014	39.31	39.42	38.71	39.03
5504	NYSE	B	Wed, Apr 2, 2014	39.22	39.39	38.90	39.25
5503	NYSE	B	Tue, Apr 1, 2014	38.64	39.15	38.44	39.06
5502	NYSE	B	Mon, Mar 31, 2014	37.81	38.53	37.29	38.47
5501	NYSE	B	Fri, Mar 28, 2014	37.87	38.45	37.43	37.60
5500	NYSE	B	Thu, Mar 27, 2014	37.88	38.06	37.38	37.83
5499	NYSE	B	Wed, Mar 26, 2014	39.11	39.11	37.91	37.91
5498	NYSE	B	Tue, Mar 25, 2014	39.14	39.38	38.68	38.84
5497	NYSE	B	Mon, Mar 24, 2014	39.51	39.71	38.64	38.94
5496	NYSE	B	Fri, Mar 21, 2014	39.15	39.99	39.07	39.43
5495	NYSE	B	Thu, Mar 20, 2014	38.83	39.11	38.67	39.05
5494	NYSE	B	Wed, Mar 19, 2014	39.03	39.09	38.59	38.92
5493	NYSE	B	Tue, Mar 18, 2014	38.98	39.31	38.79	39.12
5492	NYSE	B	Mon, Mar 17, 2014	38.73	39.22	38.73	38.96
5491	NYSE	B	Fri, Mar 14, 2014	38.16	38.59	38.16	38.44
5490	NYSE	B	Thu, Mar 13, 2014	38.77	38.77	38.10	38.38
5489	NYSE	B	Wed, Mar 12, 2014	38.43	38.61	38.09	38.59
5488	NYSE	B	Tue, Mar 11, 2014	38.81	38.86	38.38	38.63
5487	NYSE	B	Mon, Mar 10, 2014	38.42	39.01	38.39	38.84
5486	NYSE	B	Fri, Mar 7, 2014	39.11	39.11	38.28	38.54
5485	NYSE	B	Thu, Mar 6, 2014	38.88	39.02	38.61	38.77
5484	NYSE	B	Wed, Mar 5, 2014	38.97	38.97	38.55	38.71
5483	NYSE	B	Tue, Mar 4, 2014	38.48	39.29	38.30	39.02
5482	NYSE	B	Mon, Mar 3, 2014	38.22	38.46	37.62	37.90
5481	NYSE	B	Fri, Feb 28, 2014	38.20	39.00	38.20	38.45
5480	NYSE	B	Thu, Feb 27, 2014	37.64	38.28	37.47	38.13
5479	NYSE	B	Wed, Feb 26, 2014	36.56	37.81	36.54	37.78
5478	NYSE	B	Tue, Feb 25, 2014	37.07	37.15	36.40	36.43
5477	NYSE	B	Mon, Feb 24, 2014	37.44	37.62	36.97	37.10
5476	NYSE	B	Fri, Feb 21, 2014	38.00	38.69	37.00	37.35
5475	NYSE	B	Thu, Feb 20, 2014	37.46	37.94	36.96	37.81
5474	NYSE	B	Wed, Feb 19, 2014	37.37	37.89	37.31	37.40
5473	NYSE	B	Tue, Feb 18, 2014	37.01	37.68	36.92	37.54
5472	NYSE	B	Fri, Feb 14, 2014	37.24	37.27	36.87	37.06
5471	NYSE	B	Thu, Feb 13, 2014	36.78	37.40	36.68	37.25
5470	NYSE	B	Wed, Feb 12, 2014	36.81	37.36	36.35	37.13
5469	NYSE	B	Tue, Feb 11, 2014	36.13	36.93	35.85	36.66
5468	NYSE	B	Mon, Feb 10, 2014	36.26	36.27	35.73	36.08
5467	NYSE	B	Fri, Feb 7, 2014	36.45	36.65	36.11	36.37
5466	NYSE	B	Thu, Feb 6, 2014	36.16	36.62	35.64	36.28
5465	NYSE	B	Wed, Feb 5, 2014	36.29	36.41	35.66	36.05
5464	NYSE	B	Tue, Feb 4, 2014	35.59	36.54	35.34	36.39
5463	NYSE	B	Mon, Feb 3, 2014	37.42	37.43	35.36	35.48
5462	NYSE	B	Fri, Jan 31, 2014	36.97	37.60	36.83	37.44
5461	NYSE	B	Thu, Jan 30, 2014	37.10	37.81	36.60	37.69
5460	NYSE	B	Wed, Jan 29, 2014	37.35	37.60	36.78	37.07
5459	NYSE	B	Tue, Jan 28, 2014	37.97	38.07	37.44	37.86
5458	NYSE	B	Mon, Jan 27, 2014	38.00	38.40	37.34	37.85
5457	NYSE	B	Fri, Jan 24, 2014	39.44	39.44	37.73	37.99
5456	NYSE	B	Thu, Jan 23, 2014	40.40	40.40	39.67	39.80
5455	NYSE	B	Wed, Jan 22, 2014	40.69	40.81	40.25	40.48
5454	NYSE	B	Tue, Jan 21, 2014	40.66	40.92	40.23	40.71
5453	NYSE	B	Fri, Jan 17, 2014	40.47	40.70	40.21	40.49
5452	NYSE	B	Thu, Jan 16, 2014	39.63	40.43	39.62	40.43
5451	NYSE	B	Wed, Jan 15, 2014	39.31	39.71	39.11	39.59
5450	NYSE	B	Tue, Jan 14, 2014	38.90	39.44	38.55	39.24
5449	NYSE	B	Mon, Jan 13, 2014	38.21	38.55	37.90	38.19
5448	NYSE	B	Fri, Jan 10, 2014	38.23	38.51	38.01	38.40
5447	NYSE	B	Thu, Jan 9, 2014	38.00	38.75	37.76	38.22
5446	NYSE	B	Wed, Jan 8, 2014	37.61	37.99	37.30	37.90
5445	NYSE	B	Tue, Jan 7, 2014	37.45	37.81	37.37	37.70
5444	NYSE	B	Mon, Jan 6, 2014	37.74	37.74	37.22	37.25
5443	NYSE	B	Fri, Jan 3, 2014	37.57	37.85	37.52	37.64
5442	NYSE	B	Thu, Jan 2, 2014	38.26	38.36	37.35	37.58
5441	NYSE	B	Tue, Dec 31, 2013	38.21	38.45	38.01	38.31
5440	NYSE	B	Mon, Dec 30, 2013	38.23	38.47	37.98	38.17
5439	NYSE	B	Fri, Dec 27, 2013	38.53	38.53	37.77	38.19
5438	NYSE	B	Thu, Dec 26, 2013	38.34	38.56	38.08	38.36
5437	NYSE	B	Tue, Dec 24, 2013	38.05	38.54	37.70	38.27
5436	NYSE	B	Mon, Dec 23, 2013	37.66	38.08	37.59	38.02
5435	NYSE	B	Fri, Dec 20, 2013	37.07	37.73	36.89	37.48
5434	NYSE	B	Thu, Dec 19, 2013	37.00	37.23	36.72	37.05
5433	NYSE	B	Wed, Dec 18, 2013	36.63	37.13	36.34	37.10
5432	NYSE	B	Tue, Dec 17, 2013	36.52	36.73	36.19	36.66
5431	NYSE	B	Mon, Dec 16, 2013	36.21	36.86	36.11	36.43
5430	NYSE	B	Fri, Dec 13, 2013	36.48	36.51	36.00	36.07
5429	NYSE	B	Thu, Dec 12, 2013	36.07	36.52	35.83	36.34
5428	NYSE	B	Wed, Dec 11, 2013	36.75	36.75	35.97	36.07
5427	NYSE	B	Tue, Dec 10, 2013	36.85	37.15	36.49	36.69
5426	NYSE	B	Mon, Dec 9, 2013	36.94	37.21	36.74	36.93
5425	NYSE	B	Fri, Dec 6, 2013	36.66	37.10	36.50	36.90
5424	NYSE	B	Thu, Dec 5, 2013	36.26	36.71	36.04	36.43
5423	NYSE	B	Wed, Dec 4, 2013	36.33	36.80	35.86	36.24
5422	NYSE	B	Tue, Dec 3, 2013	36.07	36.49	35.85	36.42
5421	NYSE	B	Mon, Dec 2, 2013	36.50	36.69	36.01	36.18
5420	NYSE	B	Fri, Nov 29, 2013	36.73	36.78	36.18	36.50
5419	NYSE	B	Wed, Nov 27, 2013	36.55	36.69	36.29	36.57
5418	NYSE	B	Tue, Nov 26, 2013	36.04	36.62	35.98	36.43
5417	NYSE	B	Mon, Nov 25, 2013	36.06	36.16	35.61	36.00
5416	NYSE	B	Fri, Nov 22, 2013	36.03	36.12	35.61	36.04
5415	NYSE	B	Thu, Nov 21, 2013	35.30	35.96	35.23	35.96
5414	NYSE	B	Wed, Nov 20, 2013	35.98	36.00	34.87	35.11
5413	NYSE	B	Tue, Nov 19, 2013	36.00	36.16	35.60	35.71
5412	NYSE	B	Mon, Nov 18, 2013	36.17	36.42	35.86	35.99
5411	NYSE	B	Fri, Nov 15, 2013	36.01	36.18	35.91	36.05
5410	NYSE	B	Thu, Nov 14, 2013	36.16	36.60	35.95	36.04
5409	NYSE	B	Wed, Nov 13, 2013	36.00	36.35	35.49	36.24
5408	NYSE	B	Tue, Nov 12, 2013	36.28	36.46	36.06	36.25
5407	NYSE	B	Mon, Nov 11, 2013	36.65	36.80	36.42	36.47
5406	NYSE	B	Fri, Nov 8, 2013	35.92	36.84	35.28	36.75
5405	NYSE	B	Thu, Nov 7, 2013	37.44	37.48	35.97	35.98
5404	NYSE	B	Wed, Nov 6, 2013	37.13	37.31	36.61	37.26
5403	NYSE	B	Tue, Nov 5, 2013	35.67	37.07	35.52	36.85
5402	NYSE	B	Mon, Nov 4, 2013	35.48	35.82	35.32	35.63
5401	NYSE	B	Fri, Nov 1, 2013	35.62	36.05	35.12	35.47
5400	NYSE	B	Thu, Oct 31, 2013	35.76	36.08	35.45	35.54
5399	NYSE	B	Wed, Oct 30, 2013	36.13	36.30	35.82	35.86
5398	NYSE	B	Tue, Oct 29, 2013	35.64	36.23	35.64	35.99
5397	NYSE	B	Mon, Oct 28, 2013	35.82	36.00	35.27	35.62
5396	NYSE	B	Fri, Oct 25, 2013	36.64	37.97	35.50	35.83
5395	NYSE	B	Thu, Oct 24, 2013	38.16	38.20	37.86	38.05
5394	NYSE	B	Wed, Oct 23, 2013	38.00	38.15	37.67	38.15
5393	NYSE	B	Tue, Oct 22, 2013	37.98	38.29	37.59	38.14
5392	NYSE	B	Mon, Oct 21, 2013	37.54	37.84	37.53	37.76
5391	NYSE	B	Fri, Oct 18, 2013	37.02	37.63	36.89	37.49
5390	NYSE	B	Thu, Oct 17, 2013	36.54	36.92	36.35	36.92
5389	NYSE	B	Wed, Oct 16, 2013	36.52	36.87	36.21	36.81
5388	NYSE	B	Tue, Oct 15, 2013	36.67	36.84	36.20	36.25
5387	NYSE	B	Mon, Oct 14, 2013	35.94	36.59	35.82	36.51
5386	NYSE	B	Fri, Oct 11, 2013	35.54	36.34	35.44	36.22
5385	NYSE	B	Thu, Oct 10, 2013	35.28	35.95	35.19	35.72
5384	NYSE	B	Wed, Oct 9, 2013	34.75	35.01	34.48	34.89
5383	NYSE	B	Tue, Oct 8, 2013	35.10	35.10	34.54	34.71
5382	NYSE	B	Mon, Oct 7, 2013	35.19	35.29	35.00	35.06
5381	NYSE	B	Fri, Oct 4, 2013	35.30	35.58	34.72	35.52
5380	NYSE	B	Thu, Oct 3, 2013	35.57	35.59	35.20	35.35
5379	NYSE	B	Wed, Oct 2, 2013	35.56	35.82	35.17	35.75
5378	NYSE	B	Tue, Oct 1, 2013	35.03	35.81	35.03	35.79
5377	NYSE	B	Mon, Sep 30, 2013	34.26	35.04	34.25	34.92
5376	NYSE	B	Fri, Sep 27, 2013	34.43	34.84	34.34	34.80
5375	NYSE	B	Thu, Sep 26, 2013	34.78	35.06	34.66	34.93
5374	NYSE	B	Wed, Sep 25, 2013	34.87	35.10	34.42	34.78
5373	NYSE	B	Tue, Sep 24, 2013	34.92	35.04	34.69	34.89
5372	NYSE	B	Mon, Sep 23, 2013	35.45	35.45	34.77	34.96
5371	NYSE	B	Fri, Sep 20, 2013	34.91	35.71	34.34	35.54
5370	NYSE	B	Thu, Sep 19, 2013	34.70	34.84	34.51	34.70
5369	NYSE	B	Wed, Sep 18, 2013	34.07	34.71	34.03	34.62
5368	NYSE	B	Tue, Sep 17, 2013	33.83	34.20	33.66	34.17
5367	NYSE	B	Mon, Sep 16, 2013	33.95	34.09	33.37	33.83
5366	NYSE	B	Fri, Sep 13, 2013	33.41	34.00	32.99	33.61
5365	NYSE	B	Thu, Sep 12, 2013	32.98	33.64	32.88	33.04
5364	NYSE	B	Wed, Sep 11, 2013	32.54	32.80	32.44	32.49
5363	NYSE	B	Tue, Sep 10, 2013	33.02	33.04	32.67	32.75
5362	NYSE	B	Mon, Sep 9, 2013	32.19	32.93	32.19	32.89
5361	NYSE	B	Fri, Sep 6, 2013	32.25	32.42	31.81	32.14
5360	NYSE	B	Thu, Sep 5, 2013	31.94	32.30	31.87	32.08
5359	NYSE	B	Wed, Sep 4, 2013	31.58	31.91	31.50	31.84
5358	NYSE	B	Tue, Sep 3, 2013	31.68	32.07	31.28	31.61
5357	NYSE	B	Fri, Aug 30, 2013	32.03	32.03	31.22	31.27
5356	NYSE	B	Thu, Aug 29, 2013	31.64	32.10	31.53	31.98
5355	NYSE	B	Wed, Aug 28, 2013	31.72	31.95	31.67	31.69
5354	NYSE	B	Tue, Aug 27, 2013	31.75	31.99	31.59	31.75
5353	NYSE	B	Mon, Aug 26, 2013	32.22	32.37	32.00	32.10
5352	NYSE	B	Fri, Aug 23, 2013	32.19	32.32	32.00	32.20
5351	NYSE	B	Thu, Aug 22, 2013	31.91	32.30	31.90	32.19
5350	NYSE	B	Wed, Aug 21, 2013	32.16	32.25	31.79	31.88
5349	NYSE	B	Tue, Aug 20, 2013	32.09	32.44	32.00	32.34
5348	NYSE	B	Mon, Aug 19, 2013	32.30	32.40	32.00	32.08
5347	NYSE	B	Fri, Aug 16, 2013	32.11	32.44	32.06	32.32
5346	NYSE	B	Thu, Aug 15, 2013	32.38	32.49	32.16	32.16
5345	NYSE	B	Wed, Aug 14, 2013	32.75	32.91	32.25	32.68
5344	NYSE	B	Tue, Aug 13, 2013	32.67	32.94	32.61	32.78
5343	NYSE	B	Mon, Aug 12, 2013	32.25	32.82	32.20	32.75
5342	NYSE	B	Fri, Aug 9, 2013	32.57	32.90	32.50	32.60
5341	NYSE	B	Thu, Aug 8, 2013	32.95	32.99	32.60	32.64
5340	NYSE	B	Wed, Aug 7, 2013	32.81	32.91	32.67	32.70
5339	NYSE	B	Tue, Aug 6, 2013	33.08	33.15	32.68	32.89
5338	NYSE	B	Mon, Aug 5, 2013	33.00	33.47	33.00	33.17
5337	NYSE	B	Fri, Aug 2, 2013	33.09	33.32	32.93	33.11
5336	NYSE	B	Thu, Aug 1, 2013	33.26	33.69	33.02	33.31
5335	NYSE	B	Wed, Jul 31, 2013	33.13	33.31	32.82	33.00
5334	NYSE	B	Tue, Jul 30, 2013	33.28	33.87	32.99	33.10
5333	NYSE	B	Mon, Jul 29, 2013	32.70	33.28	32.63	33.08
5332	NYSE	B	Fri, Jul 26, 2013	32.49	33.26	32.49	32.86
5331	NYSE	B	Thu, Jul 25, 2013	32.70	33.03	32.58	32.79
5330	NYSE	B	Wed, Jul 24, 2013	33.29	33.36	32.69	32.83
5329	NYSE	B	Tue, Jul 23, 2013	33.21	33.25	32.97	33.07
5328	NYSE	B	Mon, Jul 22, 2013	33.18	33.24	33.06	33.14
5327	NYSE	B	Fri, Jul 19, 2013	33.04	33.32	32.91	33.10
5326	NYSE	B	Thu, Jul 18, 2013	32.53	33.15	31.23	32.98
5325	NYSE	B	Wed, Jul 17, 2013	32.65	32.77	32.58	32.62
5324	NYSE	B	Tue, Jul 16, 2013	32.59	32.70	32.46	32.60
5323	NYSE	B	Mon, Jul 15, 2013	32.93	32.95	32.61	32.73
5322	NYSE	B	Fri, Jul 12, 2013	32.65	33.00	32.56	32.82
5321	NYSE	B	Thu, Jul 11, 2013	32.50	32.78	32.24	32.72
5320	NYSE	B	Wed, Jul 10, 2013	31.75	32.32	30.77	32.19
5319	NYSE	B	Tue, Jul 9, 2013	31.07	31.83	31.04	31.79
5318	NYSE	B	Mon, Jul 8, 2013	31.18	31.18	30.79	30.95
5317	NYSE	B	Fri, Jul 5, 2013	31.01	31.14	30.65	31.12
5316	NYSE	B	Wed, Jul 3, 2013	30.15	30.69	30.15	30.58
5315	NYSE	B	Tue, Jul 2, 2013	30.59	30.60	30.20	30.43
5314	NYSE	B	Mon, Jul 1, 2013	30.31	30.75	30.14	30.63
5313	NYSE	B	Fri, Jun 28, 2013	29.79	30.23	29.72	29.99
5312	NYSE	B	Thu, Jun 27, 2013	29.51	30.02	29.46	30.00
5311	NYSE	B	Wed, Jun 26, 2013	29.56	29.63	29.26	29.34
5310	NYSE	B	Tue, Jun 25, 2013	29.26	29.39	29.01	29.33
5309	NYSE	B	Mon, Jun 24, 2013	29.05	29.34	28.99	29.05
5308	NYSE	B	Fri, Jun 21, 2013	29.07	29.55	29.00	29.49
5307	NYSE	B	Thu, Jun 20, 2013	28.76	29.14	28.57	28.99
5306	NYSE	B	Wed, Jun 19, 2013	29.53	29.73	29.22	29.29
5305	NYSE	B	Tue, Jun 18, 2013	29.48	29.86	29.30	29.79
5304	NYSE	B	Mon, Jun 17, 2013	29.42	29.50	29.20	29.48
5303	NYSE	B	Fri, Jun 14, 2013	29.58	29.58	29.00	29.22
5302	NYSE	B	Thu, Jun 13, 2013	29.17	29.62	29.10	29.59
5301	NYSE	B	Wed, Jun 12, 2013	29.61	29.67	29.16	29.17
5300	NYSE	B	Tue, Jun 11, 2013	29.49	29.83	29.24	29.47
5299	NYSE	B	Mon, Jun 10, 2013	30.00	30.06	29.75	29.91
5298	NYSE	B	Fri, Jun 7, 2013	29.85	30.15	29.79	29.96
5297	NYSE	B	Thu, Jun 6, 2013	29.48	29.78	29.32	29.76
5296	NYSE	B	Wed, Jun 5, 2013	32.35	32.35	29.47	29.49
5295	NYSE	B	Tue, Jun 4, 2013	30.39	30.75	29.82	30.11
5294	NYSE	B	Mon, Jun 3, 2013	30.29	30.75	29.98	30.34
5293	NYSE	B	Fri, May 31, 2013	30.11	30.74	30.05	30.22
5292	NYSE	B	Thu, May 30, 2013	30.18	30.59	30.08	30.31
5291	NYSE	B	Wed, May 29, 2013	30.36	30.72	30.09	30.14
5290	NYSE	B	Tue, May 28, 2013	30.55	30.85	30.21	30.66
5289	NYSE	B	Fri, May 24, 2013	29.67	30.31	29.65	30.11
5288	NYSE	B	Thu, May 23, 2013	29.58	30.14	29.46	30.02
5287	NYSE	B	Wed, May 22, 2013	30.54	30.93	29.77	29.88
5286	NYSE	B	Tue, May 21, 2013	30.26	30.66	30.26	30.54
5285	NYSE	B	Mon, May 20, 2013	30.46	30.56	30.06	30.40
5284	NYSE	B	Fri, May 17, 2013	30.28	30.79	30.22	30.58
5283	NYSE	B	Thu, May 16, 2013	29.99	30.21	29.90	30.08
5282	NYSE	B	Wed, May 15, 2013	29.58	30.14	29.49	30.10
5281	NYSE	B	Tue, May 14, 2013	28.95	29.81	28.95	29.72
5280	NYSE	B	Mon, May 13, 2013	29.38	29.40	29.00	29.08
5279	NYSE	B	Fri, May 10, 2013	29.04	29.52	28.98	29.44
5278	NYSE	B	Thu, May 9, 2013	28.85	29.32	28.85	28.90
5277	NYSE	B	Wed, May 8, 2013	28.66	29.20	28.64	28.97
5276	NYSE	B	Tue, May 7, 2013	28.60	28.99	28.56	28.79
5275	NYSE	B	Mon, May 6, 2013	28.51	28.67	28.43	28.58
5274	NYSE	B	Fri, May 3, 2013	28.38	28.89	28.22	28.57
5273	NYSE	B	Thu, May 2, 2013	27.46	27.95	27.37	27.77
5272	NYSE	B	Wed, May 1, 2013	28.41	28.41	27.16	27.32
5271	NYSE	B	Tue, Apr 30, 2013	27.10	27.85	27.07	27.77
5270	NYSE	B	Mon, Apr 29, 2013	27.17	27.47	27.00	27.17
5269	NYSE	B	Fri, Apr 26, 2013	27.20	27.52	26.66	27.28
5268	NYSE	B	Thu, Apr 25, 2013	27.63	27.96	27.56	27.57
5267	NYSE	B	Wed, Apr 24, 2013	27.25	27.82	27.24	27.72
5266	NYSE	B	Tue, Apr 23, 2013	27.27	27.49	27.02	27.36
5265	NYSE	B	Mon, Apr 22, 2013	27.07	27.24	26.33	27.02
5264	NYSE	B	Fri, Apr 19, 2013	26.62	27.18	26.51	27.14
5263	NYSE	B	Thu, Apr 18, 2013	27.11	27.11	26.46	26.63
5262	NYSE	B	Wed, Apr 17, 2013	27.07	27.09	26.56	27.01
5261	NYSE	B	Tue, Apr 16, 2013	27.38	27.44	26.89	27.39
5260	NYSE	B	Mon, Apr 15, 2013	27.75	27.85	27.01	27.13
5259	NYSE	B	Fri, Apr 12, 2013	28.14	28.26	27.74	27.92
5258	NYSE	B	Thu, Apr 11, 2013	28.41	28.41	28.07	28.28
5257	NYSE	B	Wed, Apr 10, 2013	28.04	28.68	27.90	28.46
5256	NYSE	B	Tue, Apr 9, 2013	28.18	28.20	27.86	27.90
5255	NYSE	B	Mon, Apr 8, 2013	27.97	28.34	27.78	28.11
5254	NYSE	B	Fri, Apr 5, 2013	27.65	27.98	27.41	27.89
5253	NYSE	B	Thu, Apr 4, 2013	27.93	28.24	27.84	28.24
5252	NYSE	B	Wed, Apr 3, 2013	28.06	28.27	27.85	27.89
5251	NYSE	B	Tue, Apr 2, 2013	28.46	28.54	27.93	28.08
5250	NYSE	B	Mon, Apr 1, 2013	28.80	28.86	27.92	28.26
5249	NYSE	B	Thu, Mar 28, 2013	28.90	29.20	28.79	28.93
5248	NYSE	B	Wed, Mar 27, 2013	28.50	28.92	28.22	28.85
5247	NYSE	B	Tue, Mar 26, 2013	28.69	28.85	28.57	28.83
5246	NYSE	B	Mon, Mar 25, 2013	28.59	28.87	28.23	28.40
5245	NYSE	B	Fri, Mar 22, 2013	28.78	28.83	28.47	28.56
5244	NYSE	B	Thu, Mar 21, 2013	28.93	29.02	28.60	28.75
5243	NYSE	B	Wed, Mar 20, 2013	28.97	29.18	28.81	29.13
5242	NYSE	B	Tue, Mar 19, 2013	28.92	29.02	28.40	28.84
5241	NYSE	B	Mon, Mar 18, 2013	28.53	29.04	27.94	28.79
5240	NYSE	B	Fri, Mar 15, 2013	29.00	29.10	28.93	28.99
5239	NYSE	B	Thu, Mar 14, 2013	28.77	29.08	28.54	28.99
5238	NYSE	B	Wed, Mar 13, 2013	28.53	28.99	28.47	28.93
5237	NYSE	B	Tue, Mar 12, 2013	28.72	28.90	28.40	28.70
5236	NYSE	B	Mon, Mar 11, 2013	28.36	28.97	28.18	28.88
5235	NYSE	B	Fri, Mar 8, 2013	27.79	28.05	27.77	27.83
5234	NYSE	B	Thu, Mar 7, 2013	27.60	27.81	27.55	27.72
5233	NYSE	B	Wed, Mar 6, 2013	27.20	27.65	27.12	27.62
5232	NYSE	B	Tue, Mar 5, 2013	26.43	27.19	26.38	27.17
5231	NYSE	B	Mon, Mar 4, 2013	26.24	26.45	25.98	26.35
5230	NYSE	B	Fri, Mar 1, 2013	26.35	26.57	26.10	26.32
5229	NYSE	B	Thu, Feb 28, 2013	26.43	26.90	26.24	26.61
5228	NYSE	B	Wed, Feb 27, 2013	26.28	26.70	26.23	26.50
5227	NYSE	B	Tue, Feb 26, 2013	25.93	26.70	25.72	26.30
5226	NYSE	B	Mon, Feb 25, 2013	28.18	28.42	26.10	26.10
5225	NYSE	B	Fri, Feb 22, 2013	29.11	29.11	25.38	28.10
5224	NYSE	B	Thu, Feb 21, 2013	24.42	24.60	24.29	24.47
5223	NYSE	B	Wed, Feb 20, 2013	25.00	25.05	24.49	24.49
5222	NYSE	B	Tue, Feb 19, 2013	24.69	25.07	24.65	25.00
5221	NYSE	B	Fri, Feb 15, 2013	25.14	25.25	24.69	24.72
5220	NYSE	B	Thu, Feb 14, 2013	23.88	25.08	23.79	25.04
5219	NYSE	B	Wed, Feb 13, 2013	24.16	24.81	24.15	24.81
5218	NYSE	B	Tue, Feb 12, 2013	24.09	24.29	24.03	24.24
5217	NYSE	B	Mon, Feb 11, 2013	24.17	24.18	24.00	24.14
5216	NYSE	B	Fri, Feb 8, 2013	24.15	24.29	24.08	24.21
5215	NYSE	B	Thu, Feb 7, 2013	24.18	24.23	23.95	24.23
5214	NYSE	B	Wed, Feb 6, 2013	23.94	24.19	23.94	24.19
5213	NYSE	B	Tue, Feb 5, 2013	24.13	24.23	23.88	24.03
5212	NYSE	B	Mon, Feb 4, 2013	24.02	24.25	23.93	24.02
5211	NYSE	B	Fri, Feb 1, 2013	24.03	24.38	23.90	24.24
5210	NYSE	B	Thu, Jan 31, 2013	23.88	24.16	23.63	23.90
5209	NYSE	B	Wed, Jan 30, 2013	23.61	23.78	23.61	23.78
5208	NYSE	B	Tue, Jan 29, 2013	23.74	23.86	23.50	23.66
5207	NYSE	B	Mon, Jan 28, 2013	23.73	23.84	23.55	23.81
5206	NYSE	B	Fri, Jan 25, 2013	23.78	23.88	23.57	23.71
5205	NYSE	B	Thu, Jan 24, 2013	23.35	23.71	23.33	23.69
5204	NYSE	B	Wed, Jan 23, 2013	23.28	23.38	23.18	23.34
5203	NYSE	B	Tue, Jan 22, 2013	22.74	23.25	22.74	23.24
5202	NYSE	B	Fri, Jan 18, 2013	22.41	22.82	22.35	22.76
5201	NYSE	B	Thu, Jan 17, 2013	22.25	22.36	22.06	22.36
5200	NYSE	B	Wed, Jan 16, 2013	22.18	22.18	21.84	22.00
5199	NYSE	B	Tue, Jan 15, 2013	22.46	22.61	22.10	22.32
5198	NYSE	B	Mon, Jan 14, 2013	22.58	22.70	22.18	22.62
5197	NYSE	B	Fri, Jan 11, 2013	22.75	22.80	22.40	22.67
5196	NYSE	B	Thu, Jan 10, 2013	23.02	23.02	22.63	22.70
5195	NYSE	B	Wed, Jan 9, 2013	22.99	23.02	22.56	22.98
5194	NYSE	B	Tue, Jan 8, 2013	22.88	23.10	22.70	22.89
5193	NYSE	B	Mon, Jan 7, 2013	22.99	23.09	22.62	22.91
5192	NYSE	B	Fri, Jan 4, 2013	23.08	23.37	23.04	23.17
5191	NYSE	B	Thu, Jan 3, 2013	23.13	23.13	22.72	22.96
5190	NYSE	B	Wed, Jan 2, 2013	23.03	23.37	22.88	23.15
5189	NYSE	B	Mon, Dec 31, 2012	21.86	22.50	21.86	22.46
5188	NYSE	B	Fri, Dec 28, 2012	21.95	22.22	21.94	21.96
5187	NYSE	B	Thu, Dec 27, 2012	21.97	22.19	21.88	22.13
5186	NYSE	B	Wed, Dec 26, 2012	23.50	23.50	21.96	22.01
5185	NYSE	B	Mon, Dec 24, 2012	22.26	22.26	21.99	22.20
5184	NYSE	B	Fri, Dec 21, 2012	22.26	22.40	22.09	22.35
5183	NYSE	B	Thu, Dec 20, 2012	22.21	22.61	22.17	22.43
5182	NYSE	B	Wed, Dec 19, 2012	22.05	22.45	21.96	22.20
5181	NYSE	B	Tue, Dec 18, 2012	21.65	22.13	21.55	22.10
5180	NYSE	B	Mon, Dec 17, 2012	21.15	21.56	21.15	21.53
5179	NYSE	B	Fri, Dec 14, 2012	21.02	21.28	20.98	21.14
5178	NYSE	B	Thu, Dec 13, 2012	21.42	21.53	21.01	21.12
5177	NYSE	B	Wed, Dec 12, 2012	21.73	21.92	21.43	21.43
5176	NYSE	B	Tue, Dec 11, 2012	21.34	21.74	21.24	21.60
5175	NYSE	B	Mon, Dec 10, 2012	21.36	21.42	21.19	21.28
5174	NYSE	B	Fri, Dec 7, 2012	21.57	21.57	21.27	21.37
5173	NYSE	B	Thu, Dec 6, 2012	21.38	21.65	21.28	21.40
5172	NYSE	B	Wed, Dec 5, 2012	21.36	21.43	21.03	21.39
5171	NYSE	B	Tue, Dec 4, 2012	21.09	21.30	21.05	21.26
5170	NYSE	B	Mon, Dec 3, 2012	21.30	21.32	20.86	21.05
5169	NYSE	B	Fri, Nov 30, 2012	21.48	21.49	21.02	21.09
5168	NYSE	B	Thu, Nov 29, 2012	21.30	21.56	21.09	21.40
5167	NYSE	B	Wed, Nov 28, 2012	20.72	21.10	20.64	21.08
5166	NYSE	B	Tue, Nov 27, 2012	20.71	21.11	20.42	20.87
5165	NYSE	B	Mon, Nov 26, 2012	20.59	20.89	20.43	20.89
5164	NYSE	B	Fri, Nov 23, 2012	20.51	20.73	20.40	20.73
5163	NYSE	B	Wed, Nov 21, 2012	20.48	20.60	20.33	20.42
5162	NYSE	B	Tue, Nov 20, 2012	20.37	20.65	20.30	20.48
5161	NYSE	B	Mon, Nov 19, 2012	20.25	20.46	20.08	20.43
5160	NYSE	B	Fri, Nov 16, 2012	19.94	20.14	19.71	19.93
5159	NYSE	B	Thu, Nov 15, 2012	20.12	20.23	19.75	19.96
5158	NYSE	B	Wed, Nov 14, 2012	20.65	20.72	20.14	20.18
5157	NYSE	B	Tue, Nov 13, 2012	20.95	21.02	20.39	20.66
5156	NYSE	B	Mon, Nov 12, 2012	21.31	21.51	20.86	21.08
5155	NYSE	B	Fri, Nov 9, 2012	21.04	21.56	20.07	21.29
5154	NYSE	B	Thu, Nov 8, 2012	20.93	21.89	20.79	21.18
5153	NYSE	B	Wed, Nov 7, 2012	22.34	22.34	21.72	21.79
5152	NYSE	B	Tue, Nov 6, 2012	22.73	23.20	22.51	22.56
5151	NYSE	B	Mon, Nov 5, 2012	22.56	22.91	22.37	22.71
5150	NYSE	B	Fri, Nov 2, 2012	23.09	23.16	22.50	22.57
5149	NYSE	B	Thu, Nov 1, 2012	22.91	23.35	22.16	22.93
5148	NYSE	B	Wed, Oct 31, 2012	22.37	23.29	22.29	22.88
5147	NYSE	B	Fri, Oct 26, 2012	23.66	23.83	22.93	23.04
5146	NYSE	B	Thu, Oct 25, 2012	23.90	24.02	23.54	23.61
5145	NYSE	B	Wed, Oct 24, 2012	23.84	24.18	23.60	23.70
5144	NYSE	B	Tue, Oct 23, 2012	23.68	23.76	23.47	23.67
5143	NYSE	B	Mon, Oct 22, 2012	23.88	24.32	23.75	23.96
5142	NYSE	B	Fri, Oct 19, 2012	24.25	24.39	23.76	23.89
5141	NYSE	B	Thu, Oct 18, 2012	24.44	24.73	24.41	24.50
5140	NYSE	B	Wed, Oct 17, 2012	24.37	24.60	24.32	24.51
5139	NYSE	B	Tue, Oct 16, 2012	24.29	24.43	24.21	24.37
5138	NYSE	B	Mon, Oct 15, 2012	24.11	24.28	23.90	24.21
5137	NYSE	B	Fri, Oct 12, 2012	24.31	24.59	23.98	24.05
5136	NYSE	B	Thu, Oct 11, 2012	24.32	24.49	24.29	24.35
5135	NYSE	B	Wed, Oct 10, 2012	24.49	24.50	24.11	24.15
5134	NYSE	B	Tue, Oct 9, 2012	24.95	25.00	24.49	24.49
5133	NYSE	B	Mon, Oct 8, 2012	24.92	25.02	24.85	24.96
5132	NYSE	B	Fri, Oct 5, 2012	25.13	25.53	25.05	25.10
5131	NYSE	B	Thu, Oct 4, 2012	25.07	25.11	24.79	25.04
5130	NYSE	B	Wed, Oct 3, 2012	25.00	25.02	24.72	24.89
5129	NYSE	B	Tue, Oct 2, 2012	25.17	25.17	24.74	24.97
5128	NYSE	B	Mon, Oct 1, 2012	25.09	25.40	24.90	25.06
5127	NYSE	B	Fri, Sep 28, 2012	25.00	25.19	24.84	25.01
5126	NYSE	B	Thu, Sep 27, 2012	25.12	25.31	24.88	25.19
5125	NYSE	B	Wed, Sep 26, 2012	25.25	25.33	24.99	25.10
5124	NYSE	B	Tue, Sep 25, 2012	25.75	25.81	25.20	25.25
5123	NYSE	B	Mon, Sep 24, 2012	25.85	25.99	25.45	25.58
5122	NYSE	B	Fri, Sep 21, 2012	26.30	26.38	25.77	26.02
5121	NYSE	B	Thu, Sep 20, 2012	25.81	25.97	25.63	25.93
5120	NYSE	B	Wed, Sep 19, 2012	25.90	26.15	25.78	26.03
5119	NYSE	B	Tue, Sep 18, 2012	25.68	25.98	25.68	25.89
5118	NYSE	B	Mon, Sep 17, 2012	25.86	25.89	25.51	25.74
5117	NYSE	B	Fri, Sep 14, 2012	25.69	25.97	25.47	25.94
5116	NYSE	B	Thu, Sep 13, 2012	25.17	25.94	25.03	25.58
5115	NYSE	B	Wed, Sep 12, 2012	25.24	25.35	25.04	25.14
5114	NYSE	B	Tue, Sep 11, 2012	24.75	25.13	24.67	25.11
5113	NYSE	B	Mon, Sep 10, 2012	24.54	24.81	24.26	24.67
5112	NYSE	B	Fri, Sep 7, 2012	24.47	24.64	24.22	24.64
5111	NYSE	B	Thu, Sep 6, 2012	24.02	24.57	23.99	24.34
5110	NYSE	B	Wed, Sep 5, 2012	23.82	24.06	23.71	23.80
5109	NYSE	B	Tue, Sep 4, 2012	23.67	23.95	23.36	23.72
5108	NYSE	B	Fri, Aug 31, 2012	23.93	23.99	23.54	23.67
5107	NYSE	B	Thu, Aug 30, 2012	23.66	23.83	23.62	23.68
5106	NYSE	B	Wed, Aug 29, 2012	23.70	24.15	23.59	23.98
5105	NYSE	B	Tue, Aug 28, 2012	23.71	24.00	23.64	23.78
5104	NYSE	B	Mon, Aug 27, 2012	23.66	23.70	23.40	23.63
5103	NYSE	B	Fri, Aug 24, 2012	23.65	23.89	23.56	23.69
5102	NYSE	B	Thu, Aug 23, 2012	24.04	24.04	23.50	23.68
5101	NYSE	B	Wed, Aug 22, 2012	24.44	24.44	23.99	24.12
5100	NYSE	B	Tue, Aug 21, 2012	24.36	24.88	24.29	24.51
5099	NYSE	B	Mon, Aug 20, 2012	24.31	24.37	24.12	24.28
5098	NYSE	B	Fri, Aug 17, 2012	24.30	24.49	24.14	24.42
5097	NYSE	B	Thu, Aug 16, 2012	24.00	24.40	23.84	24.37
5096	NYSE	B	Wed, Aug 15, 2012	23.69	24.06	23.69	23.97
5095	NYSE	B	Tue, Aug 14, 2012	23.84	23.96	23.71	23.80
5094	NYSE	B	Mon, Aug 13, 2012	23.66	23.88	23.62	23.76
5093	NYSE	B	Fri, Aug 10, 2012	23.57	23.82	23.42	23.78
5092	NYSE	B	Thu, Aug 9, 2012	23.47	23.81	23.46	23.62
5091	NYSE	B	Wed, Aug 8, 2012	23.41	23.71	23.41	23.54
5090	NYSE	B	Tue, Aug 7, 2012	23.42	23.66	23.21	23.49
5089	NYSE	B	Mon, Aug 6, 2012	23.73	23.97	23.08	23.29
5088	NYSE	B	Fri, Aug 3, 2012	22.79	23.93	22.74	23.74
5087	NYSE	B	Thu, Aug 2, 2012	22.29	22.55	22.07	22.36
5086	NYSE	B	Wed, Aug 1, 2012	23.99	23.99	22.38	22.47
5085	NYSE	B	Tue, Jul 31, 2012	23.68	24.07	23.54	23.86
5084	NYSE	B	Mon, Jul 30, 2012	23.08	23.86	22.95	23.74
5083	NYSE	B	Fri, Jul 27, 2012	22.16	23.25	21.62	22.99
5082	NYSE	B	Thu, Jul 26, 2012	22.88	23.01	22.09	22.23
5081	NYSE	B	Wed, Jul 25, 2012	22.40	22.77	22.22	22.37
5080	NYSE	B	Tue, Jul 24, 2012	22.66	22.72	21.91	22.22
5079	NYSE	B	Mon, Jul 23, 2012	22.59	22.88	22.58	22.66
5078	NYSE	B	Fri, Jul 20, 2012	23.29	23.61	22.74	23.04
5077	NYSE	B	Thu, Jul 19, 2012	23.57	23.74	23.21	23.50
5076	NYSE	B	Wed, Jul 18, 2012	23.29	23.49	22.14	23.38
5075	NYSE	B	Tue, Jul 17, 2012	22.72	23.55	22.60	23.29
5074	NYSE	B	Mon, Jul 16, 2012	22.78	22.84	22.40	22.52
5073	NYSE	B	Fri, Jul 13, 2012	22.48	22.91	22.37	22.86
5072	NYSE	B	Thu, Jul 12, 2012	22.37	22.46	22.04	22.34
5071	NYSE	B	Wed, Jul 11, 2012	23.02	23.07	22.56	22.60
5070	NYSE	B	Tue, Jul 10, 2012	23.43	23.53	22.90	22.98
5069	NYSE	B	Mon, Jul 9, 2012	23.25	23.33	23.05	23.23
5068	NYSE	B	Fri, Jul 6, 2012	23.47	23.53	23.17	23.27
5067	NYSE	B	Thu, Jul 5, 2012	24.09	24.19	23.63	23.81
5066	NYSE	B	Tue, Jul 3, 2012	23.95	24.27	23.83	24.27
5065	NYSE	B	Mon, Jul 2, 2012	24.29	24.44	23.77	24.00
5064	NYSE	B	Fri, Jun 29, 2012	23.60	24.31	23.59	24.29
5063	NYSE	B	Thu, Jun 28, 2012	23.20	23.33	22.76	23.05
5062	NYSE	B	Wed, Jun 27, 2012	22.92	23.51	22.92	23.43
5061	NYSE	B	Tue, Jun 26, 2012	23.06	23.16	22.60	22.86
5060	NYSE	B	Mon, Jun 25, 2012	23.30	23.30	22.82	22.95
5059	NYSE	B	Fri, Jun 22, 2012	23.56	23.72	23.29	23.69
5058	NYSE	B	Thu, Jun 21, 2012	23.95	23.96	23.32	23.48
5057	NYSE	B	Wed, Jun 20, 2012	24.50	24.50	23.85	23.91
5056	NYSE	B	Tue, Jun 19, 2012	24.28	24.87	24.12	24.57
5055	NYSE	B	Mon, Jun 18, 2012	23.82	24.30	23.71	24.26
5054	NYSE	B	Fri, Jun 15, 2012	24.16	24.17	23.87	23.95
5053	NYSE	B	Thu, Jun 14, 2012	23.71	24.24	23.53	24.15
5052	NYSE	B	Wed, Jun 13, 2012	24.09	24.18	23.49	23.65
5051	NYSE	B	Tue, Jun 12, 2012	23.79	24.25	23.70	24.20
5050	NYSE	B	Mon, Jun 11, 2012	24.47	24.54	23.61	23.66
5049	NYSE	B	Fri, Jun 8, 2012	23.72	24.27	23.51	24.17
5048	NYSE	B	Thu, Jun 7, 2012	24.14	24.39	23.77	23.82
5047	NYSE	B	Wed, Jun 6, 2012	23.41	23.85	23.37	23.82
5046	NYSE	B	Tue, Jun 5, 2012	22.59	23.42	22.40	23.18
5045	NYSE	B	Mon, Jun 4, 2012	22.90	22.92	22.42	22.71
5044	NYSE	B	Fri, Jun 1, 2012	22.46	23.24	22.30	22.81
5043	NYSE	B	Thu, May 31, 2012	23.31	23.38	22.69	23.27
5042	NYSE	B	Wed, May 30, 2012	23.36	23.39	23.00	23.31
5041	NYSE	B	Tue, May 29, 2012	23.34	23.54	23.19	23.49
5040	NYSE	B	Fri, May 25, 2012	23.50	23.53	22.98	23.08
5039	NYSE	B	Thu, May 24, 2012	23.89	23.92	23.09	23.57
5038	NYSE	B	Wed, May 23, 2012	23.45	23.87	23.00	23.87
5037	NYSE	B	Tue, May 22, 2012	23.80	23.99	23.57	23.72
5036	NYSE	B	Mon, May 21, 2012	23.54	23.99	23.34	23.76
5035	NYSE	B	Fri, May 18, 2012	23.67	23.75	23.23	23.37
5034	NYSE	B	Thu, May 17, 2012	24.45	24.52	23.66	23.66
5033	NYSE	B	Wed, May 16, 2012	24.56	24.74	24.39	24.44
5032	NYSE	B	Tue, May 15, 2012	24.41	24.75	24.33	24.42
5031	NYSE	B	Mon, May 14, 2012	24.68	24.80	24.35	24.38
5030	NYSE	B	Fri, May 11, 2012	24.91	25.42	24.88	25.02
5029	NYSE	B	Thu, May 10, 2012	25.38	25.45	25.00	25.12
5028	NYSE	B	Wed, May 9, 2012	25.08	25.33	24.90	25.10
5027	NYSE	B	Tue, May 8, 2012	25.52	25.63	25.23	25.52
5026	NYSE	B	Mon, May 7, 2012	25.63	25.97	25.63	25.74
5025	NYSE	B	Fri, May 4, 2012	26.08	26.18	25.75	25.78
5024	NYSE	B	Thu, May 3, 2012	26.58	26.72	26.16	26.24
5023	NYSE	B	Wed, May 2, 2012	26.27	27.03	26.05	26.65
5022	NYSE	B	Tue, May 1, 2012	26.36	26.88	26.16	26.42
5021	NYSE	B	Mon, Apr 30, 2012	27.54	27.72	26.40	26.40
5020	NYSE	B	Fri, Apr 27, 2012	26.98	28.54	26.69	27.63
5019	NYSE	B	Thu, Apr 26, 2012	28.46	28.47	28.18	28.47
5018	NYSE	B	Wed, Apr 25, 2012	27.88	28.63	27.81	28.57
5017	NYSE	B	Tue, Apr 24, 2012	27.07	27.59	26.97	27.59
5016	NYSE	B	Mon, Apr 23, 2012	27.04	27.08	26.72	26.98
5015	NYSE	B	Fri, Apr 20, 2012	27.11	27.66	27.03	27.49
5014	NYSE	B	Thu, Apr 19, 2012	27.30	27.35	26.66	26.83
5013	NYSE	B	Wed, Apr 18, 2012	27.03	27.36	26.90	27.26
5012	NYSE	B	Tue, Apr 17, 2012	27.19	27.47	27.07	27.23
5011	NYSE	B	Mon, Apr 16, 2012	26.90	27.35	26.67	27.02
5010	NYSE	B	Fri, Apr 13, 2012	26.99	27.00	26.72	26.72
5009	NYSE	B	Thu, Apr 12, 2012	26.61	27.29	26.44	27.17
5008	NYSE	B	Wed, Apr 11, 2012	26.51	26.62	26.32	26.57
5007	NYSE	B	Tue, Apr 10, 2012	26.49	26.55	26.19	26.23
5006	NYSE	B	Mon, Apr 9, 2012	26.59	26.80	26.26	26.62
5005	NYSE	B	Thu, Apr 5, 2012	26.87	27.29	26.87	27.20
5004	NYSE	B	Wed, Apr 4, 2012	26.88	27.10	26.82	27.10
5003	NYSE	B	Tue, Apr 3, 2012	27.13	27.33	26.86	27.24
5002	NYSE	B	Mon, Apr 2, 2012	26.22	26.96	26.12	26.96
5001	NYSE	B	Fri, Mar 30, 2012	26.35	26.58	26.24	26.31
5000	NYSE	B	Thu, Mar 29, 2012	26.05	26.30	25.72	26.09
4999	NYSE	B	Wed, Mar 28, 2012	26.71	26.72	25.97	26.31
4998	NYSE	B	Tue, Mar 27, 2012	26.89	27.06	26.61	26.61
4997	NYSE	B	Mon, Mar 26, 2012	26.67	27.20	26.54	26.93
4996	NYSE	B	Fri, Mar 23, 2012	26.01	26.30	25.69	26.27
4995	NYSE	B	Thu, Mar 22, 2012	26.17	26.17	25.72	25.95
4994	NYSE	B	Wed, Mar 21, 2012	26.78	26.82	26.42	26.50
4993	NYSE	B	Tue, Mar 20, 2012	27.04	27.07	26.64	26.75
4992	NYSE	B	Mon, Mar 19, 2012	27.12	27.45	27.06	27.29
4991	NYSE	B	Fri, Mar 16, 2012	27.70	27.92	27.02	27.20
4990	NYSE	B	Thu, Mar 15, 2012	26.78	27.22	26.60	27.21
4989	NYSE	B	Wed, Mar 14, 2012	27.10	27.14	26.59	26.75
4988	NYSE	B	Tue, Mar 13, 2012	26.97	27.12	26.61	27.11
4987	NYSE	B	Mon, Mar 12, 2012	26.68	27.17	26.64	26.72
4986	NYSE	B	Fri, Mar 9, 2012	26.61	27.20	26.57	26.69
4985	NYSE	B	Thu, Mar 8, 2012	26.47	26.70	26.06	26.68
4984	NYSE	B	Wed, Mar 7, 2012	26.00	26.31	25.91	26.24
4983	NYSE	B	Tue, Mar 6, 2012	26.26	26.29	25.78	25.89
4982	NYSE	B	Mon, Mar 5, 2012	26.57	26.67	26.25	26.64
4981	NYSE	B	Fri, Mar 2, 2012	27.50	27.50	26.46	26.57
4980	NYSE	B	Thu, Mar 1, 2012	27.77	28.07	27.43	27.48
4979	NYSE	B	Wed, Feb 29, 2012	27.74	28.26	27.67	27.70
4978	NYSE	B	Tue, Feb 28, 2012	27.91	28.00	27.55	27.74
4977	NYSE	B	Mon, Feb 27, 2012	27.37	27.99	27.21	27.81
4976	NYSE	B	Fri, Feb 24, 2012	27.67	28.05	27.45	27.67
4975	NYSE	B	Thu, Feb 23, 2012	27.58	27.89	27.46	27.85
4974	NYSE	B	Wed, Feb 22, 2012	27.77	28.26	27.51	27.59
4973	NYSE	B	Tue, Feb 21, 2012	28.08	28.35	27.62	27.97
4972	NYSE	B	Fri, Feb 17, 2012	27.50	28.14	27.05	27.80
4971	NYSE	B	Thu, Feb 16, 2012	26.09	26.62	26.07	26.46
4970	NYSE	B	Wed, Feb 15, 2012	26.61	26.64	26.01	26.08
4969	NYSE	B	Tue, Feb 14, 2012	26.40	26.58	26.22	26.49
4968	NYSE	B	Mon, Feb 13, 2012	26.37	26.56	26.17	26.56
4967	NYSE	B	Fri, Feb 10, 2012	26.16	26.23	25.92	26.06
4966	NYSE	B	Thu, Feb 9, 2012	26.67	26.81	26.33	26.52
4965	NYSE	B	Wed, Feb 8, 2012	26.95	27.00	26.41	26.59
4964	NYSE	B	Tue, Feb 7, 2012	26.67	27.13	26.67	26.80
4963	NYSE	B	Mon, Feb 6, 2012	26.71	27.00	26.60	26.77
4962	NYSE	B	Fri, Feb 3, 2012	26.80	27.00	26.73	26.80
4961	NYSE	B	Thu, Feb 2, 2012	26.14	26.43	26.07	26.32
4960	NYSE	B	Wed, Feb 1, 2012	25.57	26.07	25.38	26.02
4959	NYSE	B	Tue, Jan 31, 2012	25.71	25.75	25.14	25.29
4958	NYSE	B	Mon, Jan 30, 2012	25.60	25.60	25.14	25.50
4957	NYSE	B	Fri, Jan 27, 2012	25.06	26.02	24.62	25.84
4956	NYSE	B	Thu, Jan 26, 2012	25.24	25.25	24.94	25.17
4955	NYSE	B	Wed, Jan 25, 2012	24.40	25.20	24.21	25.10
4954	NYSE	B	Tue, Jan 24, 2012	24.26	24.61	24.20	24.54
4953	NYSE	B	Mon, Jan 23, 2012	24.31	24.54	24.21	24.43
4952	NYSE	B	Fri, Jan 20, 2012	24.35	24.49	24.15	24.32
4951	NYSE	B	Thu, Jan 19, 2012	24.54	24.66	24.35	24.43
4950	NYSE	B	Wed, Jan 18, 2012	24.41	24.72	24.29	24.46
4949	NYSE	B	Tue, Jan 17, 2012	24.76	24.90	24.44	24.48
4948	NYSE	B	Fri, Jan 13, 2012	24.35	24.65	24.31	24.48
4947	NYSE	B	Thu, Jan 12, 2012	24.67	24.81	24.42	24.73
4946	NYSE	B	Wed, Jan 11, 2012	24.88	24.92	24.48	24.59
4945	NYSE	B	Tue, Jan 10, 2012	24.81	25.07	24.48	25.06
4944	NYSE	B	Mon, Jan 9, 2012	24.64	24.67	24.32	24.52
4943	NYSE	B	Fri, Jan 6, 2012	24.62	24.69	24.22	24.53
4942	NYSE	B	Thu, Jan 5, 2012	24.26	24.77	23.99	24.68
4941	NYSE	B	Wed, Jan 4, 2012	24.37	24.51	24.06	24.47
4940	NYSE	B	Tue, Jan 3, 2012	24.68	24.94	24.30	24.44
4939	NYSE	B	Fri, Dec 30, 2011	24.46	24.67	24.11	24.11
4938	NYSE	B	Thu, Dec 29, 2011	24.22	24.73	24.09	24.60
4937	NYSE	B	Wed, Dec 28, 2011	24.31	24.64	23.99	24.03
4936	NYSE	B	Tue, Dec 27, 2011	24.20	24.65	23.62	24.47
4935	NYSE	B	Fri, Dec 23, 2011	24.35	24.46	24.11	24.37
4934	NYSE	B	Thu, Dec 22, 2011	24.32	24.58	24.15	24.21
4933	NYSE	B	Wed, Dec 21, 2011	24.27	24.51	23.65	24.18
4932	NYSE	B	Tue, Dec 20, 2011	23.80	24.53	23.77	24.44
4931	NYSE	B	Mon, Dec 19, 2011	23.97	24.20	23.21	23.33
4930	NYSE	B	Fri, Dec 16, 2011	23.41	24.08	23.41	23.76
4929	NYSE	B	Thu, Dec 15, 2011	23.00	23.41	22.80	23.15
4928	NYSE	B	Wed, Dec 14, 2011	23.05	23.12	22.53	22.70
4927	NYSE	B	Tue, Dec 13, 2011	24.10	24.36	23.10	23.34
4926	NYSE	B	Mon, Dec 12, 2011	23.82	23.90	23.40	23.85
4925	NYSE	B	Fri, Dec 9, 2011	23.61	24.34	23.53	24.16
4924	NYSE	B	Thu, Dec 8, 2011	24.15	24.20	23.46	23.52
4923	NYSE	B	Wed, Dec 7, 2011	24.56	24.66	24.13	24.43
4922	NYSE	B	Tue, Dec 6, 2011	24.54	25.00	24.20	24.74
4921	NYSE	B	Mon, Dec 5, 2011	24.64	24.81	24.42	24.59
4920	NYSE	B	Fri, Dec 2, 2011	24.63	24.71	24.25	24.33
4919	NYSE	B	Thu, Dec 1, 2011	24.68	24.87	24.23	24.26
4918	NYSE	B	Wed, Nov 30, 2011	24.13	24.91	24.02	24.91
4917	NYSE	B	Tue, Nov 29, 2011	23.00	23.31	22.85	22.99
4916	NYSE	B	Mon, Nov 28, 2011	22.74	23.12	22.22	22.92
4915	NYSE	B	Fri, Nov 25, 2011	22.04	22.53	21.91	22.06
4914	NYSE	B	Wed, Nov 23, 2011	22.73	22.75	22.02	22.12
4913	NYSE	B	Tue, Nov 22, 2011	23.10	23.43	22.93	23.06
4912	NYSE	B	Mon, Nov 21, 2011	23.40	23.55	22.94	23.13
4911	NYSE	B	Fri, Nov 18, 2011	23.61	24.06	23.61	23.96
4910	NYSE	B	Thu, Nov 17, 2011	23.94	24.18	23.42	23.59
4909	NYSE	B	Wed, Nov 16, 2011	24.08	24.51	23.91	24.00
4908	NYSE	B	Tue, Nov 15, 2011	24.34	24.61	24.18	24.44
4907	NYSE	B	Mon, Nov 14, 2011	24.34	24.67	24.18	24.55
4906	NYSE	B	Fri, Nov 11, 2011	23.96	24.70	23.88	24.59
4905	NYSE	B	Thu, Nov 10, 2011	23.88	24.00	23.42	23.66
4904	NYSE	B	Wed, Nov 9, 2011	23.91	24.01	23.28	23.40
4903	NYSE	B	Tue, Nov 8, 2011	24.08	24.53	23.43	24.45
4902	NYSE	B	Mon, Nov 7, 2011	23.60	23.93	23.15	23.82
4901	NYSE	B	Fri, Nov 4, 2011	23.10	23.88	23.10	23.68
4900	NYSE	B	Thu, Nov 3, 2011	23.55	23.78	23.05	23.40
4899	NYSE	B	Wed, Nov 2, 2011	23.00	23.62	22.11	23.22
4898	NYSE	B	Tue, Nov 1, 2011	22.16	23.14	22.01	22.59
4897	NYSE	B	Mon, Oct 31, 2011	23.46	24.09	23.25	23.27
4896	NYSE	B	Fri, Oct 28, 2011	24.40	25.15	22.86	23.92
4895	NYSE	B	Thu, Oct 27, 2011	23.36	25.00	23.23	24.44
4894	NYSE	B	Wed, Oct 26, 2011	22.00	22.68	21.64	22.49
4893	NYSE	B	Tue, Oct 25, 2011	22.27	22.45	21.62	21.67
4892	NYSE	B	Mon, Oct 24, 2011	22.60	22.65	22.31	22.54
4891	NYSE	B	Fri, Oct 21, 2011	21.80	22.57	21.61	22.56
4890	NYSE	B	Thu, Oct 20, 2011	21.16	21.40	20.38	21.35
4889	NYSE	B	Wed, Oct 19, 2011	21.58	21.79	20.96	21.07
4888	NYSE	B	Tue, Oct 18, 2011	20.87	21.83	20.51	21.63
4887	NYSE	B	Mon, Oct 17, 2011	21.44	21.51	20.66	20.75
4886	NYSE	B	Fri, Oct 14, 2011	21.68	22.07	21.41	21.72
4885	NYSE	B	Thu, Oct 13, 2011	21.37	21.63	21.06	21.52
4884	NYSE	B	Wed, Oct 12, 2011	21.60	21.94	21.49	21.60
4883	NYSE	B	Tue, Oct 11, 2011	21.10	21.70	21.02	21.57
4882	NYSE	B	Mon, Oct 10, 2011	20.75	21.33	20.68	21.32
4881	NYSE	B	Fri, Oct 7, 2011	20.88	21.02	19.96	20.26
4880	NYSE	B	Thu, Oct 6, 2011	20.05	20.92	20.02	20.90
4879	NYSE	B	Wed, Oct 5, 2011	19.79	20.27	19.45	20.09
4878	NYSE	B	Tue, Oct 4, 2011	17.76	19.87	17.47	19.81
4877	NYSE	B	Mon, Oct 3, 2011	19.04	19.52	18.07	18.08
4876	NYSE	B	Fri, Sep 30, 2011	19.44	19.83	19.22	19.25
4875	NYSE	B	Thu, Sep 29, 2011	20.09	20.21	19.27	19.91
4874	NYSE	B	Wed, Sep 28, 2011	20.79	20.83	19.56	19.57
4873	NYSE	B	Tue, Sep 27, 2011	20.63	21.41	20.52	20.79
4872	NYSE	B	Mon, Sep 26, 2011	19.93	20.13	19.30	20.10
4871	NYSE	B	Fri, Sep 23, 2011	19.06	19.82	19.00	19.72
4870	NYSE	B	Thu, Sep 22, 2011	19.19	19.50	18.70	19.07
4869	NYSE	B	Wed, Sep 21, 2011	21.22	21.33	19.85	19.88
4868	NYSE	B	Tue, Sep 20, 2011	22.00	22.20	21.30	21.32
4867	NYSE	B	Mon, Sep 19, 2011	21.70	22.14	21.43	21.94
4866	NYSE	B	Fri, Sep 16, 2011	22.43	22.59	21.96	22.24
4865	NYSE	B	Thu, Sep 15, 2011	22.34	22.34	21.80	22.27
4864	NYSE	B	Wed, Sep 14, 2011	21.97	22.48	21.28	22.08
4863	NYSE	B	Tue, Sep 13, 2011	21.17	21.91	20.99	21.71
4862	NYSE	B	Mon, Sep 12, 2011	20.85	21.44	20.56	21.07
4861	NYSE	B	Fri, Sep 9, 2011	21.87	22.19	21.03	21.25
4860	NYSE	B	Thu, Sep 8, 2011	22.43	23.19	22.06	22.19
4859	NYSE	B	Wed, Sep 7, 2011	21.91	22.76	21.77	22.67
4858	NYSE	B	Tue, Sep 6, 2011	20.53	21.51	20.42	21.44
4857	NYSE	B	Fri, Sep 2, 2011	21.38	22.32	21.10	21.19
4856	NYSE	B	Thu, Sep 1, 2011	22.38	22.73	21.69	21.89
4855	NYSE	B	Wed, Aug 31, 2011	23.34	23.65	22.63	23.02
4854	NYSE	B	Tue, Aug 30, 2011	23.04	23.50	22.74	23.28
4853	NYSE	B	Mon, Aug 29, 2011	22.30	23.31	22.30	23.17
4852	NYSE	B	Fri, Aug 26, 2011	20.79	22.02	20.56	21.78
4851	NYSE	B	Thu, Aug 25, 2011	22.35	22.51	20.90	20.98
4850	NYSE	B	Wed, Aug 24, 2011	21.24	22.18	21.23	22.11
4849	NYSE	B	Tue, Aug 23, 2011	20.45	21.36	20.11	21.34
4848	NYSE	B	Mon, Aug 22, 2011	20.35	20.56	19.88	20.33
4847	NYSE	B	Fri, Aug 19, 2011	20.02	20.69	19.57	19.71
4846	NYSE	B	Thu, Aug 18, 2011	20.91	21.01	20.09	20.33
4845	NYSE	B	Wed, Aug 17, 2011	22.03	22.11	21.59	21.78
4844	NYSE	B	Tue, Aug 16, 2011	22.19	22.37	21.67	21.93
4843	NYSE	B	Mon, Aug 15, 2011	22.30	22.70	21.93	22.56
4842	NYSE	B	Fri, Aug 12, 2011	22.06	22.34	21.67	22.11
4841	NYSE	B	Thu, Aug 11, 2011	20.79	22.26	20.79	21.87
4840	NYSE	B	Wed, Aug 10, 2011	20.87	21.40	20.45	20.64
4839	NYSE	B	Tue, Aug 9, 2011	20.23	21.69	19.41	21.69
4838	NYSE	B	Mon, Aug 8, 2011	21.14	21.79	19.67	19.68
4837	NYSE	B	Fri, Aug 5, 2011	22.40	22.66	21.17	21.87
4836	NYSE	B	Thu, Aug 4, 2011	22.78	22.96	22.06	22.07
4835	NYSE	B	Wed, Aug 3, 2011	23.16	23.38	22.43	23.16
4834	NYSE	B	Tue, Aug 2, 2011	24.02	25.08	23.11	23.14
4833	NYSE	B	Mon, Aug 1, 2011	24.74	24.97	23.81	24.19
4832	NYSE	B	Fri, Jul 29, 2011	23.97	24.94	23.50	24.35
4831	NYSE	B	Thu, Jul 28, 2011	23.00	23.66	23.00	23.29
4830	NYSE	B	Wed, Jul 27, 2011	23.66	23.75	22.97	23.00
4829	NYSE	B	Tue, Jul 26, 2011	24.56	24.56	23.86	23.88
4828	NYSE	B	Mon, Jul 25, 2011	24.44	24.78	24.13	24.59
4827	NYSE	B	Fri, Jul 22, 2011	24.75	24.80	24.39	24.70
4826	NYSE	B	Thu, Jul 21, 2011	24.63	25.01	24.62	24.77
4825	NYSE	B	Wed, Jul 20, 2011	24.77	24.90	24.34	24.55
4824	NYSE	B	Tue, Jul 19, 2011	23.88	24.84	23.88	24.76
4823	NYSE	B	Mon, Jul 18, 2011	24.21	24.21	23.49	23.71
4822	NYSE	B	Fri, Jul 15, 2011	24.10	24.32	23.93	24.31
4821	NYSE	B	Thu, Jul 14, 2011	24.70	24.75	23.93	23.98
4820	NYSE	B	Wed, Jul 13, 2011	24.57	24.94	24.25	24.59
4819	NYSE	B	Tue, Jul 12, 2011	24.60	24.75	24.32	24.41
4818	NYSE	B	Mon, Jul 11, 2011	25.13	25.41	24.69	24.77
4817	NYSE	B	Fri, Jul 8, 2011	25.11	25.60	25.02	25.56
4816	NYSE	B	Thu, Jul 7, 2011	25.37	25.82	25.28	25.54
4815	NYSE	B	Wed, Jul 6, 2011	25.19	25.40	24.96	25.19
4814	NYSE	B	Tue, Jul 5, 2011	24.97	25.39	24.86	25.26
4813	NYSE	B	Fri, Jul 1, 2011	24.81	25.16	24.76	24.97
4812	NYSE	B	Thu, Jun 30, 2011	24.24	24.91	24.23	24.81
4811	NYSE	B	Wed, Jun 29, 2011	24.19	24.29	23.85	24.14
4810	NYSE	B	Tue, Jun 28, 2011	23.64	24.07	23.58	24.05
4809	NYSE	B	Mon, Jun 27, 2011	23.45	23.59	23.15	23.50
4808	NYSE	B	Fri, Jun 24, 2011	23.67	23.79	23.24	23.45
4807	NYSE	B	Thu, Jun 23, 2011	23.59	23.69	23.25	23.58
4806	NYSE	B	Wed, Jun 22, 2011	23.77	24.28	23.57	23.97
4805	NYSE	B	Tue, Jun 21, 2011	23.65	23.94	23.58	23.81
4804	NYSE	B	Mon, Jun 20, 2011	23.10	23.48	22.96	23.44
4803	NYSE	B	Fri, Jun 17, 2011	22.92	23.33	22.84	23.16
4802	NYSE	B	Thu, Jun 16, 2011	22.56	22.98	22.30	22.75
4801	NYSE	B	Wed, Jun 15, 2011	22.75	22.75	22.35	22.56
4800	NYSE	B	Tue, Jun 14, 2011	22.67	23.16	22.64	23.07
4799	NYSE	B	Mon, Jun 13, 2011	22.11	22.61	22.11	22.47
4798	NYSE	B	Fri, Jun 10, 2011	22.09	22.38	21.84	22.11
4797	NYSE	B	Thu, Jun 9, 2011	22.06	22.60	21.92	22.30
4796	NYSE	B	Wed, Jun 8, 2011	22.08	22.20	21.87	22.01
4795	NYSE	B	Tue, Jun 7, 2011	22.23	22.43	21.80	22.19
4794	NYSE	B	Mon, Jun 6, 2011	22.41	22.54	22.20	22.28
4793	NYSE	B	Fri, Jun 3, 2011	22.67	22.75	22.07	22.49
4792	NYSE	B	Thu, Jun 2, 2011	23.09	23.31	22.79	23.11
4791	NYSE	B	Wed, Jun 1, 2011	24.08	24.25	23.01	23.03
4790	NYSE	B	Tue, May 31, 2011	24.14	24.33	23.84	24.11
4789	NYSE	B	Fri, May 27, 2011	23.79	24.01	23.74	23.96
4788	NYSE	B	Thu, May 26, 2011	23.50	23.72	23.37	23.65
4787	NYSE	B	Wed, May 25, 2011	23.17	23.80	23.07	23.73
4786	NYSE	B	Tue, May 24, 2011	23.51	23.51	23.05	23.26
4785	NYSE	B	Mon, May 23, 2011	23.37	23.46	23.04	23.29
4784	NYSE	B	Fri, May 20, 2011	24.06	24.13	23.69	23.84
4783	NYSE	B	Thu, May 19, 2011	24.39	24.47	23.91	24.19
4782	NYSE	B	Wed, May 18, 2011	23.92	24.31	23.73	24.27
4781	NYSE	B	Tue, May 17, 2011	24.08	24.17	23.73	23.83
4780	NYSE	B	Mon, May 16, 2011	24.26	24.69	24.01	24.33
4779	NYSE	B	Fri, May 13, 2011	24.22	25.21	24.21	24.33
4778	NYSE	B	Thu, May 12, 2011	25.01	25.16	24.74	25.10
4777	NYSE	B	Wed, May 11, 2011	25.67	25.80	25.00	25.11
4776	NYSE	B	Tue, May 10, 2011	25.45	25.85	25.33	25.82
4775	NYSE	B	Mon, May 9, 2011	24.97	25.40	24.65	25.40
4774	NYSE	B	Fri, May 6, 2011	25.04	25.26	24.64	24.99
4773	NYSE	B	Thu, May 5, 2011	24.39	25.00	24.25	24.98
4772	NYSE	B	Wed, May 4, 2011	24.82	24.84	24.40	24.48
4771	NYSE	B	Tue, May 3, 2011	24.54	24.99	24.40	24.81
4770	NYSE	B	Mon, May 2, 2011	24.90	24.99	24.28	24.54
4769	NYSE	B	Fri, Apr 29, 2011	24.50	24.99	24.31	24.74
4768	NYSE	B	Thu, Apr 28, 2011	23.83	24.18	23.48	23.72
4767	NYSE	B	Wed, Apr 27, 2011	23.35	23.86	23.16	23.82
4766	NYSE	B	Tue, Apr 26, 2011	22.58	23.58	22.53	23.49
4765	NYSE	B	Mon, Apr 25, 2011	22.30	22.73	22.25	22.57
4764	NYSE	B	Thu, Apr 21, 2011	22.00	22.47	21.77	22.40
4763	NYSE	B	Wed, Apr 20, 2011	21.32	22.01	21.29	22.00
4762	NYSE	B	Tue, Apr 19, 2011	20.83	21.12	20.80	21.04
4761	NYSE	B	Mon, Apr 18, 2011	20.61	20.83	20.50	20.77
4760	NYSE	B	Fri, Apr 15, 2011	20.52	20.99	20.38	20.99
4759	NYSE	B	Thu, Apr 14, 2011	20.30	20.63	20.22	20.60
4758	NYSE	B	Wed, Apr 13, 2011	20.72	20.80	20.33	20.54
4757	NYSE	B	Tue, Apr 12, 2011	20.75	20.82	20.52	20.68
4756	NYSE	B	Mon, Apr 11, 2011	20.87	21.18	20.87	20.95
4755	NYSE	B	Fri, Apr 8, 2011	21.31	21.45	20.80	20.91
4754	NYSE	B	Thu, Apr 7, 2011	21.31	21.40	21.07	21.12
4753	NYSE	B	Wed, Apr 6, 2011	21.18	21.32	21.10	21.24
4752	NYSE	B	Tue, Apr 5, 2011	20.90	21.08	20.85	21.00
4751	NYSE	B	Mon, Apr 4, 2011	21.03	21.08	20.84	20.96
4750	NYSE	B	Fri, Apr 1, 2011	21.08	21.17	20.90	20.95
4749	NYSE	B	Thu, Mar 31, 2011	21.03	21.17	20.87	20.88
4748	NYSE	B	Wed, Mar 30, 2011	21.11	21.22	21.02	21.10
4747	NYSE	B	Tue, Mar 29, 2011	20.83	21.10	20.73	21.06
4746	NYSE	B	Mon, Mar 28, 2011	21.13	21.27	20.85	20.86
4745	NYSE	B	Fri, Mar 25, 2011	21.29	21.47	21.05	21.11
4744	NYSE	B	Thu, Mar 24, 2011	21.38	21.46	21.16	21.24
4743	NYSE	B	Wed, Mar 23, 2011	21.38	21.38	20.99	21.24
4742	NYSE	B	Tue, Mar 22, 2011	21.50	21.55	21.33	21.34
4741	NYSE	B	Mon, Mar 21, 2011	21.26	21.47	21.25	21.42
4740	NYSE	B	Fri, Mar 18, 2011	20.74	21.06	20.62	21.04
4739	NYSE	B	Thu, Mar 17, 2011	20.88	20.88	20.50	20.52
4738	NYSE	B	Wed, Mar 16, 2011	20.65	20.85	20.31	20.56
4737	NYSE	B	Tue, Mar 15, 2011	20.15	20.86	20.10	20.69
4736	NYSE	B	Mon, Mar 14, 2011	20.50	20.80	20.27	20.74
4735	NYSE	B	Fri, Mar 11, 2011	20.63	20.88	20.44	20.76
4734	NYSE	B	Thu, Mar 10, 2011	20.84	20.95	20.54	20.75
4733	NYSE	B	Wed, Mar 9, 2011	21.21	21.32	20.90	21.03
4732	NYSE	B	Tue, Mar 8, 2011	20.83	21.29	20.75	21.21
4731	NYSE	B	Mon, Mar 7, 2011	21.42	21.42	20.62	20.85
4730	NYSE	B	Fri, Mar 4, 2011	21.61	21.66	21.17	21.32
4729	NYSE	B	Thu, Mar 3, 2011	21.09	21.71	21.01	21.64
4728	NYSE	B	Wed, Mar 2, 2011	20.67	21.30	20.57	20.97
4727	NYSE	B	Tue, Mar 1, 2011	21.27	21.52	20.69	20.75
4726	NYSE	B	Mon, Feb 28, 2011	21.14	21.28	21.04	21.28
4725	NYSE	B	Fri, Feb 25, 2011	20.88	21.04	20.84	21.04
4724	NYSE	B	Thu, Feb 24, 2011	20.67	20.92	20.60	20.86
4723	NYSE	B	Wed, Feb 23, 2011	20.61	20.77	20.19	20.70
4722	NYSE	B	Tue, Feb 22, 2011	20.51	20.77	20.30	20.66
4721	NYSE	B	Fri, Feb 18, 2011	21.42	22.00	20.12	20.71
4720	NYSE	B	Thu, Feb 17, 2011	21.37	21.77	21.23	21.73
4719	NYSE	B	Wed, Feb 16, 2011	21.49	21.59	21.35	21.43
4718	NYSE	B	Tue, Feb 15, 2011	21.55	21.63	21.31	21.38
4717	NYSE	B	Mon, Feb 14, 2011	20.79	21.90	20.79	21.64
4716	NYSE	B	Fri, Feb 11, 2011	20.58	20.90	20.53	20.90
4715	NYSE	B	Thu, Feb 10, 2011	20.58	20.74	20.18	20.72
4714	NYSE	B	Wed, Feb 9, 2011	20.57	20.80	20.45	20.69
4713	NYSE	B	Tue, Feb 8, 2011	20.53	20.71	20.42	20.71
4712	NYSE	B	Mon, Feb 7, 2011	19.89	20.58	19.88	20.51
4711	NYSE	B	Fri, Feb 4, 2011	20.26	20.37	19.77	19.90
4710	NYSE	B	Thu, Feb 3, 2011	20.35	20.35	20.04	20.26
4709	NYSE	B	Wed, Feb 2, 2011	20.39	20.60	20.29	20.35
4708	NYSE	B	Tue, Feb 1, 2011	19.96	20.53	19.84	20.49
4707	NYSE	B	Mon, Jan 31, 2011	19.81	20.17	19.73	19.82
4706	NYSE	B	Fri, Jan 28, 2011	20.23	20.26	19.65	19.68
4705	NYSE	B	Thu, Jan 27, 2011	20.51	20.61	20.19	20.23
4704	NYSE	B	Wed, Jan 26, 2011	19.93	20.60	19.74	20.55
4703	NYSE	B	Tue, Jan 25, 2011	19.86	20.02	19.70	19.97
4702	NYSE	B	Mon, Jan 24, 2011	19.70	20.10	19.69	20.04
4701	NYSE	B	Fri, Jan 21, 2011	20.05	20.08	19.76	19.77
4700	NYSE	B	Thu, Jan 20, 2011	19.86	20.09	19.64	19.92
4699	NYSE	B	Wed, Jan 19, 2011	20.45	20.60	20.02	20.04
4698	NYSE	B	Tue, Jan 18, 2011	20.34	20.52	20.12	20.49
4697	NYSE	B	Fri, Jan 14, 2011	20.26	20.46	20.10	20.35
4696	NYSE	B	Thu, Jan 13, 2011	20.57	20.57	20.22	20.31
4695	NYSE	B	Wed, Jan 12, 2011	20.51	20.61	20.38	20.53
4694	NYSE	B	Tue, Jan 11, 2011	20.46	20.65	20.31	20.40
4693	NYSE	B	Mon, Jan 10, 2011	20.25	20.43	20.05	20.35
4692	NYSE	B	Fri, Jan 7, 2011	20.49	20.61	20.00	20.35
4691	NYSE	B	Thu, Jan 6, 2011	20.59	20.61	20.34	20.44
4690	NYSE	B	Wed, Jan 5, 2011	20.30	20.59	20.30	20.53
4689	NYSE	B	Tue, Jan 4, 2011	21.17	21.17	20.37	20.39
4688	NYSE	B	Mon, Jan 3, 2011	20.90	21.25	20.88	21.01
4687	NYSE	B	Fri, Dec 31, 2010	20.83	20.97	20.66	20.67
4686	NYSE	B	Thu, Dec 30, 2010	21.08	21.14	20.91	20.91
4685	NYSE	B	Wed, Dec 29, 2010	21.10	21.27	21.05	21.14
4684	NYSE	B	Tue, Dec 28, 2010	21.11	21.15	20.91	21.05
4683	NYSE	B	Mon, Dec 27, 2010	20.96	21.13	20.89	21.11
4682	NYSE	B	Thu, Dec 23, 2010	21.00	21.11	20.97	21.04
4681	NYSE	B	Wed, Dec 22, 2010	21.02	21.16	20.94	21.03
4680	NYSE	B	Tue, Dec 21, 2010	20.88	21.03	20.83	21.01
4679	NYSE	B	Mon, Dec 20, 2010	20.86	21.00	20.75	20.77
4678	NYSE	B	Fri, Dec 17, 2010	20.98	21.01	20.65	20.81
4677	NYSE	B	Thu, Dec 16, 2010	20.61	21.04	20.55	21.03
4676	NYSE	B	Wed, Dec 15, 2010	20.57	20.90	20.50	20.55
4675	NYSE	B	Tue, Dec 14, 2010	20.39	20.70	20.39	20.55
4674	NYSE	B	Mon, Dec 13, 2010	20.59	20.68	20.36	20.36
4673	NYSE	B	Fri, Dec 10, 2010	20.43	20.61	20.28	20.52
4672	NYSE	B	Thu, Dec 9, 2010	20.18	20.39	20.07	20.36
4671	NYSE	B	Wed, Dec 8, 2010	20.06	20.29	19.95	19.99
4670	NYSE	B	Tue, Dec 7, 2010	20.21	20.30	19.95	20.00
4669	NYSE	B	Mon, Dec 6, 2010	19.85	20.11	19.72	20.02
4668	NYSE	B	Fri, Dec 3, 2010	19.92	19.94	19.63	19.90
4667	NYSE	B	Thu, Dec 2, 2010	19.71	20.00	19.60	20.00
4666	NYSE	B	Wed, Dec 1, 2010	19.49	19.70	19.45	19.65
4665	NYSE	B	Tue, Nov 30, 2010	19.14	19.27	18.98	19.09
4664	NYSE	B	Mon, Nov 29, 2010	18.93	19.45	18.84	19.39
4663	NYSE	B	Fri, Nov 26, 2010	19.13	19.24	18.99	19.03
4662	NYSE	B	Wed, Nov 24, 2010	19.16	19.40	19.05	19.38
4661	NYSE	B	Tue, Nov 23, 2010	19.21	19.27	18.81	18.95
4660	NYSE	B	Mon, Nov 22, 2010	19.56	19.71	19.21	19.56
4659	NYSE	B	Fri, Nov 19, 2010	19.60	19.74	19.35	19.67
4658	NYSE	B	Thu, Nov 18, 2010	19.59	19.78	19.51	19.61
4657	NYSE	B	Wed, Nov 17, 2010	19.43	19.54	19.28	19.34
4656	NYSE	B	Tue, Nov 16, 2010	19.33	19.41	19.06	19.33
4655	NYSE	B	Mon, Nov 15, 2010	19.42	19.85	19.40	19.55
4654	NYSE	B	Fri, Nov 12, 2010	19.02	19.39	18.98	19.23
4653	NYSE	B	Thu, Nov 11, 2010	19.05	19.31	18.89	19.28
4652	NYSE	B	Wed, Nov 10, 2010	19.16	19.22	18.90	19.20
4651	NYSE	B	Tue, Nov 9, 2010	19.12	19.39	18.99	19.09
4650	NYSE	B	Mon, Nov 8, 2010	19.30	19.50	18.97	19.07
4649	NYSE	B	Fri, Nov 5, 2010	18.50	19.44	18.50	19.31
4648	NYSE	B	Thu, Nov 4, 2010	18.87	19.17	18.62	19.07
4647	NYSE	B	Wed, Nov 3, 2010	18.29	18.49	18.13	18.44
4646	NYSE	B	Tue, Nov 2, 2010	17.83	18.36	17.66	18.21
4645	NYSE	B	Mon, Nov 1, 2010	18.18	18.19	17.52	17.64
4644	NYSE	B	Fri, Oct 29, 2010	18.08	18.25	17.83	18.19
4643	NYSE	B	Thu, Oct 28, 2010	18.76	18.94	18.28	18.39
4642	NYSE	B	Wed, Oct 27, 2010	18.52	18.62	18.35	18.59
4641	NYSE	B	Tue, Oct 26, 2010	18.53	18.81	18.33	18.67
4640	NYSE	B	Mon, Oct 25, 2010	18.59	18.82	18.59	18.70
4639	NYSE	B	Fri, Oct 22, 2010	18.54	18.56	18.27	18.47
4638	NYSE	B	Thu, Oct 21, 2010	18.15	18.75	18.03	18.52
4637	NYSE	B	Wed, Oct 20, 2010	17.73	18.01	17.62	18.01
4636	NYSE	B	Tue, Oct 19, 2010	17.20	17.71	17.03	17.62
4635	NYSE	B	Mon, Oct 18, 2010	17.56	17.63	17.37	17.53
4634	NYSE	B	Fri, Oct 15, 2010	17.73	17.91	17.42	17.52
4633	NYSE	B	Thu, Oct 14, 2010	17.75	17.92	17.40	17.58
4632	NYSE	B	Wed, Oct 13, 2010	17.58	17.91	17.53	17.75
4631	NYSE	B	Tue, Oct 12, 2010	17.41	17.58	17.10	17.50
4630	NYSE	B	Mon, Oct 11, 2010	17.61	17.76	17.48	17.49
4629	NYSE	B	Fri, Oct 8, 2010	17.33	17.73	17.27	17.66
4628	NYSE	B	Thu, Oct 7, 2010	17.74	17.87	17.31	17.38
4627	NYSE	B	Wed, Oct 6, 2010	17.60	17.74	17.44	17.62
4626	NYSE	B	Tue, Oct 5, 2010	17.33	17.68	17.26	17.62
4625	NYSE	B	Mon, Oct 4, 2010	17.48	17.67	17.06	17.11
4624	NYSE	B	Fri, Oct 1, 2010	17.66	17.90	17.37	17.59
4623	NYSE	B	Thu, Sep 30, 2010	17.86	18.02	17.48	17.59
4622	NYSE	B	Wed, Sep 29, 2010	17.46	17.75	17.38	17.67
4621	NYSE	B	Tue, Sep 28, 2010	17.58	17.64	17.05	17.57
4620	NYSE	B	Mon, Sep 27, 2010	17.67	17.69	17.41	17.49
4619	NYSE	B	Fri, Sep 24, 2010	17.18	17.75	17.06	17.71
4618	NYSE	B	Thu, Sep 23, 2010	17.08	17.37	16.90	16.93
4617	NYSE	B	Wed, Sep 22, 2010	17.77	17.95	17.14	17.36
4616	NYSE	B	Tue, Sep 21, 2010	17.85	18.11	17.71	17.89
4615	NYSE	B	Mon, Sep 20, 2010	17.11	17.90	17.11	17.86
4614	NYSE	B	Fri, Sep 17, 2010	17.35	17.50	16.97	17.41
4613	NYSE	B	Thu, Sep 16, 2010	17.10	17.32	16.95	17.29
4612	NYSE	B	Wed, Sep 15, 2010	16.93	17.20	16.76	17.13
4611	NYSE	B	Tue, Sep 14, 2010	17.01	17.13	16.95	17.02
4610	NYSE	B	Mon, Sep 13, 2010	16.61	17.21	16.61	17.14
4609	NYSE	B	Fri, Sep 10, 2010	16.49	16.67	16.27	16.40
4608	NYSE	B	Thu, Sep 9, 2010	16.84	16.84	16.33	16.47
4607	NYSE	B	Wed, Sep 8, 2010	16.27	16.75	16.25	16.60
4606	NYSE	B	Tue, Sep 7, 2010	16.22	16.37	15.99	16.25
4605	NYSE	B	Fri, Sep 3, 2010	16.35	16.56	16.18	16.42
4604	NYSE	B	Thu, Sep 2, 2010	15.75	16.17	15.63	16.12
4603	NYSE	B	Wed, Sep 1, 2010	15.46	15.72	15.39	15.72
4602	NYSE	B	Tue, Aug 31, 2010	15.10	15.45	14.99	15.21
4601	NYSE	B	Mon, Aug 30, 2010	15.49	15.53	15.05	15.15
4600	NYSE	B	Fri, Aug 27, 2010	15.48	15.60	15.19	15.52
4599	NYSE	B	Thu, Aug 26, 2010	15.67	15.73	15.27	15.33
4598	NYSE	B	Wed, Aug 25, 2010	15.07	15.68	14.99	15.56
4597	NYSE	B	Tue, Aug 24, 2010	15.15	15.48	14.95	15.21
4596	NYSE	B	Mon, Aug 23, 2010	15.87	15.94	15.36	15.43
4595	NYSE	B	Fri, Aug 20, 2010	15.72	15.83	15.57	15.80
4594	NYSE	B	Thu, Aug 19, 2010	16.19	16.21	15.76	15.80
4593	NYSE	B	Wed, Aug 18, 2010	16.27	16.41	16.08	16.29
4592	NYSE	B	Tue, Aug 17, 2010	16.30	16.37	16.07	16.28
4591	NYSE	B	Mon, Aug 16, 2010	15.61	16.17	15.61	16.07
4590	NYSE	B	Fri, Aug 13, 2010	16.22	16.44	16.00	16.13
4589	NYSE	B	Thu, Aug 12, 2010	15.99	16.39	15.92	16.33
4588	NYSE	B	Wed, Aug 11, 2010	16.58	16.84	16.25	16.35
4587	NYSE	B	Tue, Aug 10, 2010	17.05	17.16	16.75	16.99
4586	NYSE	B	Mon, Aug 9, 2010	17.42	17.50	17.23	17.33
4585	NYSE	B	Fri, Aug 6, 2010	17.05	17.48	17.02	17.28
4584	NYSE	B	Thu, Aug 5, 2010	17.40	17.62	17.29	17.39
4583	NYSE	B	Wed, Aug 4, 2010	17.39	17.70	17.26	17.54
4582	NYSE	B	Tue, Aug 3, 2010	17.85	17.98	17.13	17.26
4581	NYSE	B	Mon, Aug 2, 2010	18.65	18.87	17.95	17.99
4580	NYSE	B	Fri, Jul 30, 2010	17.81	18.41	17.79	18.38
4579	NYSE	B	Thu, Jul 29, 2010	18.17	18.35	17.81	18.15
4578	NYSE	B	Wed, Jul 28, 2010	18.12	18.23	17.92	18.04
4577	NYSE	B	Tue, Jul 27, 2010	17.97	18.40	17.97	18.21
4576	NYSE	B	Mon, Jul 26, 2010	17.61	17.86	17.44	17.86
4575	NYSE	B	Fri, Jul 23, 2010	17.00	17.66	16.90	17.50
4574	NYSE	B	Thu, Jul 22, 2010	16.72	17.19	16.72	17.14
4573	NYSE	B	Wed, Jul 21, 2010	16.68	16.90	16.40	16.43
4572	NYSE	B	Tue, Jul 20, 2010	15.99	16.60	15.92	16.58
4571	NYSE	B	Mon, Jul 19, 2010	16.13	16.32	15.90	16.28
4570	NYSE	B	Fri, Jul 16, 2010	16.79	16.79	16.06	16.11
4569	NYSE	B	Thu, Jul 15, 2010	17.15	17.21	16.66	16.93
4568	NYSE	B	Wed, Jul 14, 2010	16.91	17.21	16.79	17.16
4567	NYSE	B	Tue, Jul 13, 2010	16.57	17.11	16.56	17.03
4566	NYSE	B	Mon, Jul 12, 2010	16.59	16.82	16.16	16.29
4565	NYSE	B	Fri, Jul 9, 2010	16.44	16.71	16.33	16.70
4564	NYSE	B	Thu, Jul 8, 2010	16.71	16.71	16.31	16.52
4563	NYSE	B	Wed, Jul 7, 2010	16.11	16.50	16.04	16.50
4562	NYSE	B	Tue, Jul 6, 2010	16.48	16.64	15.95	16.04
4561	NYSE	B	Fri, Jul 2, 2010	16.43	16.56	16.04	16.27
4560	NYSE	B	Thu, Jul 1, 2010	16.36	16.44	15.97	16.33
4559	NYSE	B	Wed, Jun 30, 2010	16.33	16.80	16.19	16.39
4558	NYSE	B	Tue, Jun 29, 2010	17.05	17.30	16.16	16.30
4557	NYSE	B	Mon, Jun 28, 2010	17.75	17.95	17.39	17.42
4556	NYSE	B	Fri, Jun 25, 2010	17.96	18.11	17.40	17.70
4555	NYSE	B	Thu, Jun 24, 2010	17.97	18.26	17.85	17.92
4554	NYSE	B	Wed, Jun 23, 2010	18.00	18.35	17.80	18.11
4553	NYSE	B	Tue, Jun 22, 2010	18.42	18.78	17.93	17.97
4552	NYSE	B	Mon, Jun 21, 2010	18.56	18.87	18.20	18.34
4551	NYSE	B	Fri, Jun 18, 2010	18.56	18.60	18.21	18.28
4550	NYSE	B	Thu, Jun 17, 2010	18.50	18.57	18.07	18.42
4549	NYSE	B	Wed, Jun 16, 2010	18.57	18.66	18.35	18.38
4548	NYSE	B	Tue, Jun 15, 2010	18.27	18.81	18.25	18.75
4547	NYSE	B	Mon, Jun 14, 2010	18.22	18.56	17.97	18.11
4546	NYSE	B	Fri, Jun 11, 2010	17.79	18.08	17.68	18.08
4545	NYSE	B	Thu, Jun 10, 2010	17.79	18.04	17.62	18.04
4544	NYSE	B	Wed, Jun 9, 2010	17.77	18.00	17.33	17.42
4543	NYSE	B	Tue, Jun 8, 2010	17.42	17.86	17.29	17.58
4542	NYSE	B	Mon, Jun 7, 2010	17.89	17.96	17.37	17.39
4541	NYSE	B	Fri, Jun 4, 2010	18.30	18.53	17.70	17.78
4540	NYSE	B	Thu, Jun 3, 2010	18.52	18.89	18.40	18.78
4539	NYSE	B	Wed, Jun 2, 2010	18.18	18.47	18.01	18.31
4538	NYSE	B	Tue, Jun 1, 2010	18.49	18.85	18.01	18.02
4537	NYSE	B	Fri, May 28, 2010	19.00	19.09	18.50	18.72
4536	NYSE	B	Thu, May 27, 2010	18.68	19.13	18.63	19.11
4535	NYSE	B	Wed, May 26, 2010	18.10	18.67	18.01	18.25
4534	NYSE	B	Tue, May 25, 2010	17.76	18.10	17.61	17.96
4533	NYSE	B	Mon, May 24, 2010	18.27	18.48	18.07	18.29
4532	NYSE	B	Fri, May 21, 2010	17.77	18.46	17.33	18.33
4531	NYSE	B	Thu, May 20, 2010	19.16	19.36	18.18	18.20
4530	NYSE	B	Wed, May 19, 2010	20.10	20.38	19.35	19.71
4529	NYSE	B	Tue, May 18, 2010	21.24	21.30	20.17	20.24
4528	NYSE	B	Mon, May 17, 2010	20.90	21.15	20.13	20.99
4527	NYSE	B	Fri, May 14, 2010	20.72	20.91	20.43	20.80
4526	NYSE	B	Thu, May 13, 2010	20.98	21.16	20.62	20.97
4525	NYSE	B	Wed, May 12, 2010	20.10	21.19	20.10	21.03
4524	NYSE	B	Tue, May 11, 2010	19.56	20.47	19.47	19.98
4523	NYSE	B	Mon, May 10, 2010	19.24	19.95	19.22	19.89
4522	NYSE	B	Fri, May 7, 2010	19.03	19.24	18.16	18.29
4521	NYSE	B	Thu, May 6, 2010	19.97	20.35	15.80	19.29
4520	NYSE	B	Wed, May 5, 2010	20.19	20.41	19.93	19.98
4519	NYSE	B	Tue, May 4, 2010	20.90	20.92	20.33	20.49
4518	NYSE	B	Mon, May 3, 2010	21.04	21.28	20.88	21.08
4517	NYSE	B	Fri, Apr 30, 2010	21.91	22.40	20.76	20.80
4516	NYSE	B	Thu, Apr 29, 2010	20.65	20.83	20.43	20.80
4515	NYSE	B	Wed, Apr 28, 2010	20.24	20.52	20.10	20.43
4514	NYSE	B	Tue, Apr 27, 2010	20.70	21.00	20.00	20.04
4513	NYSE	B	Mon, Apr 26, 2010	21.02	21.15	20.63	20.71
4512	NYSE	B	Fri, Apr 23, 2010	20.87	21.02	20.77	20.95
4511	NYSE	B	Thu, Apr 22, 2010	19.94	20.86	19.72	20.80
4510	NYSE	B	Wed, Apr 21, 2010	19.75	20.27	19.70	20.19
4509	NYSE	B	Tue, Apr 20, 2010	19.92	20.31	19.84	20.25
4508	NYSE	B	Mon, Apr 19, 2010	19.97	20.30	19.56	19.75
4507	NYSE	B	Fri, Apr 16, 2010	20.45	20.70	19.85	20.02
4506	NYSE	B	Thu, Apr 15, 2010	20.26	20.52	20.26	20.45
4505	NYSE	B	Wed, Apr 14, 2010	20.43	20.52	20.33	20.45
4504	NYSE	B	Tue, Apr 13, 2010	20.29	20.38	20.11	20.35
4503	NYSE	B	Mon, Apr 12, 2010	20.09	20.39	19.97	20.29
4502	NYSE	B	Fri, Apr 9, 2010	20.25	20.27	19.89	20.11
4501	NYSE	B	Thu, Apr 8, 2010	19.91	20.34	19.63	20.27
4500	NYSE	B	Wed, Apr 7, 2010	19.85	19.95	19.58	19.83
4499	NYSE	B	Tue, Apr 6, 2010	19.72	19.95	19.72	19.94
4498	NYSE	B	Mon, Apr 5, 2010	19.72	19.97	19.71	19.87
4497	NYSE	B	Thu, Apr 1, 2010	19.65	19.94	19.41	19.68
4496	NYSE	B	Wed, Mar 31, 2010	19.73	19.83	19.45	19.45
4495	NYSE	B	Tue, Mar 30, 2010	19.68	19.90	19.68	19.77
4494	NYSE	B	Mon, Mar 29, 2010	19.93	20.03	19.48	19.59
4493	NYSE	B	Fri, Mar 26, 2010	19.44	20.17	19.44	19.85
4492	NYSE	B	Thu, Mar 25, 2010	19.59	20.12	19.36	19.42
4491	NYSE	B	Wed, Mar 24, 2010	19.05	19.54	18.89	19.50
4490	NYSE	B	Tue, Mar 23, 2010	18.28	19.19	18.23	19.16
4489	NYSE	B	Mon, Mar 22, 2010	17.97	18.32	17.84	18.29
4488	NYSE	B	Fri, Mar 19, 2010	18.15	18.24	17.95	18.06
4487	NYSE	B	Thu, Mar 18, 2010	17.85	18.08	17.75	18.04
4486	NYSE	B	Wed, Mar 17, 2010	17.55	17.85	17.44	17.81
4485	NYSE	B	Tue, Mar 16, 2010	17.47	17.61	17.28	17.46
4484	NYSE	B	Mon, Mar 15, 2010	17.72	17.78	17.34	17.47
4483	NYSE	B	Fri, Mar 12, 2010	17.68	17.91	17.49	17.71
4482	NYSE	B	Thu, Mar 11, 2010	17.70	17.75	17.21	17.61
4481	NYSE	B	Wed, Mar 10, 2010	17.61	17.99	17.61	17.85
4480	NYSE	B	Tue, Mar 9, 2010	17.18	17.78	17.12	17.66
4479	NYSE	B	Mon, Mar 8, 2010	17.42	17.45	17.23	17.32
4478	NYSE	B	Fri, Mar 5, 2010	16.84	17.38	16.83	17.37
4477	NYSE	B	Thu, Mar 4, 2010	16.74	16.83	16.57	16.78
4476	NYSE	B	Wed, Mar 3, 2010	16.82	17.00	16.62	16.67
4475	NYSE	B	Tue, Mar 2, 2010	16.66	16.91	16.55	16.73
4474	NYSE	B	Mon, Mar 1, 2010	16.22	16.74	16.22	16.63
4473	NYSE	B	Fri, Feb 26, 2010	16.15	16.23	15.83	16.06
4472	NYSE	B	Thu, Feb 25, 2010	15.59	16.09	15.57	16.09
4471	NYSE	B	Wed, Feb 24, 2010	15.77	15.94	15.70	15.80
4470	NYSE	B	Tue, Feb 23, 2010	16.03	16.09	15.75	15.76
4469	NYSE	B	Mon, Feb 22, 2010	16.18	16.25	15.93	16.09
4468	NYSE	B	Fri, Feb 19, 2010	16.10	16.38	15.95	16.13
4467	NYSE	B	Thu, Feb 18, 2010	15.69	16.83	15.56	16.73
4466	NYSE	B	Wed, Feb 17, 2010	16.16	16.48	16.04	16.25
4465	NYSE	B	Tue, Feb 16, 2010	16.19	16.26	15.93	16.04
4464	NYSE	B	Fri, Feb 12, 2010	15.44	16.01	15.31	15.98
4463	NYSE	B	Thu, Feb 11, 2010	15.38	15.74	15.20	15.62
4462	NYSE	B	Wed, Feb 10, 2010	15.44	15.54	15.09	15.48
4461	NYSE	B	Tue, Feb 9, 2010	15.44	15.60	15.29	15.54
4460	NYSE	B	Mon, Feb 8, 2010	15.40	15.42	15.11	15.25
4459	NYSE	B	Fri, Feb 5, 2010	15.47	15.50	15.00	15.48
4458	NYSE	B	Thu, Feb 4, 2010	15.98	16.01	15.44	15.49
4457	NYSE	B	Wed, Feb 3, 2010	16.14	16.35	15.92	16.10
4456	NYSE	B	Tue, Feb 2, 2010	16.19	16.42	16.05	16.24
4455	NYSE	B	Mon, Feb 1, 2010	16.13	16.34	16.00	16.20
4454	NYSE	B	Fri, Jan 29, 2010	16.42	16.54	16.02	16.04
4453	NYSE	B	Thu, Jan 28, 2010	16.75	16.84	16.00	16.31
4452	NYSE	B	Wed, Jan 27, 2010	16.43	16.74	16.23	16.66
4451	NYSE	B	Tue, Jan 26, 2010	16.88	16.89	16.53	16.55
4450	NYSE	B	Mon, Jan 25, 2010	17.16	17.24	16.69	16.96
4449	NYSE	B	Fri, Jan 22, 2010	17.12	17.46	16.93	17.07
4448	NYSE	B	Thu, Jan 21, 2010	17.73	17.95	17.04	17.12
4447	NYSE	B	Wed, Jan 20, 2010	17.80	18.14	17.65	17.75
4446	NYSE	B	Tue, Jan 19, 2010	17.34	18.02	17.26	17.99
4445	NYSE	B	Fri, Jan 15, 2010	17.59	17.66	17.22	17.35
4444	NYSE	B	Thu, Jan 14, 2010	17.42	17.63	17.41	17.56
4443	NYSE	B	Wed, Jan 13, 2010	17.22	17.55	17.11	17.53
4442	NYSE	B	Tue, Jan 12, 2010	17.33	17.40	16.99	17.09
4441	NYSE	B	Mon, Jan 11, 2010	17.64	17.70	17.41	17.54
4440	NYSE	B	Fri, Jan 8, 2010	17.43	17.62	17.29	17.45
4439	NYSE	B	Thu, Jan 7, 2010	17.30	17.57	17.08	17.56
4438	NYSE	B	Wed, Jan 6, 2010	16.77	17.40	16.67	17.34
4437	NYSE	B	Tue, Jan 5, 2010	17.09	17.17	16.79	16.82
4436	NYSE	B	Mon, Jan 4, 2010	17.10	17.34	17.00	17.07
4435	NYSE	B	Thu, Dec 31, 2009	17.07	17.14	16.60	16.90
4434	NYSE	B	Wed, Dec 30, 2009	17.06	17.48	17.00	17.11
4433	NYSE	B	Tue, Dec 29, 2009	17.00	17.22	16.90	17.20
4432	NYSE	B	Mon, Dec 28, 2009	16.78	17.04	16.73	16.97
4431	NYSE	B	Thu, Dec 24, 2009	16.63	16.84	16.63	16.75
4430	NYSE	B	Wed, Dec 23, 2009	16.47	16.68	16.37	16.60
4429	NYSE	B	Tue, Dec 22, 2009	16.10	16.42	16.03	16.30
4428	NYSE	B	Mon, Dec 21, 2009	15.99	16.17	15.88	16.11
4427	NYSE	B	Fri, Dec 18, 2009	16.19	16.19	15.62	15.92
4426	NYSE	B	Thu, Dec 17, 2009	16.09	16.21	15.77	16.01
4425	NYSE	B	Wed, Dec 16, 2009	16.24	16.33	15.96	16.27
4424	NYSE	B	Tue, Dec 15, 2009	16.11	16.26	15.99	16.05
4423	NYSE	B	Mon, Dec 14, 2009	16.15	16.40	16.04	16.21
4422	NYSE	B	Fri, Dec 11, 2009	15.90	16.15	15.72	16.06
4421	NYSE	B	Thu, Dec 10, 2009	16.03	16.27	15.71	15.85
4420	NYSE	B	Wed, Dec 9, 2009	16.08	16.15	15.75	15.99
4419	NYSE	B	Tue, Dec 8, 2009	16.05	16.16	15.66	16.04
4418	NYSE	B	Mon, Dec 7, 2009	16.13	16.39	15.98	16.23
4417	NYSE	B	Fri, Dec 4, 2009	16.08	16.46	15.83	16.18
4416	NYSE	B	Thu, Dec 3, 2009	16.19	16.57	15.72	15.74
4415	NYSE	B	Wed, Dec 2, 2009	15.85	16.14	15.82	16.07
4414	NYSE	B	Tue, Dec 1, 2009	15.52	15.97	15.52	15.84
4413	NYSE	B	Mon, Nov 30, 2009	15.61	15.71	15.01	15.51
4412	NYSE	B	Fri, Nov 27, 2009	15.53	16.00	15.16	15.68
4411	NYSE	B	Wed, Nov 25, 2009	16.23	16.30	15.84	15.92
4410	NYSE	B	Tue, Nov 24, 2009	16.45	16.49	15.97	16.26
4409	NYSE	B	Mon, Nov 23, 2009	16.79	17.06	16.26	16.37
4408	NYSE	B	Fri, Nov 20, 2009	16.52	16.58	16.34	16.48
4407	NYSE	B	Thu, Nov 19, 2009	16.79	16.79	16.14	16.65
4406	NYSE	B	Wed, Nov 18, 2009	17.27	17.34	16.82	16.99
4405	NYSE	B	Tue, Nov 17, 2009	17.27	17.50	17.26	17.35
4404	NYSE	B	Mon, Nov 16, 2009	17.16	17.58	17.11	17.52
4403	NYSE	B	Fri, Nov 13, 2009	16.96	17.11	16.58	16.97
4402	NYSE	B	Thu, Nov 12, 2009	17.22	17.65	16.78	16.85
4401	NYSE	B	Wed, Nov 11, 2009	17.15	17.48	16.99	17.30
4400	NYSE	B	Tue, Nov 10, 2009	17.65	17.83	16.97	17.04
4399	NYSE	B	Mon, Nov 9, 2009	17.30	17.71	17.15	17.71
4398	NYSE	B	Fri, Nov 6, 2009	17.12	17.48	16.87	17.11
4397	NYSE	B	Thu, Nov 5, 2009	16.93	17.42	16.86	17.37
4396	NYSE	B	Wed, Nov 4, 2009	16.88	17.31	16.70	16.84
4395	NYSE	B	Tue, Nov 3, 2009	16.25	16.95	16.19	16.84
4394	NYSE	B	Mon, Nov 2, 2009	15.83	16.60	15.54	16.42
4393	NYSE	B	Fri, Oct 30, 2009	16.90	17.15	15.34	15.85
4392	NYSE	B	Thu, Oct 29, 2009	16.81	17.25	16.67	17.25
4391	NYSE	B	Wed, Oct 28, 2009	17.50	17.53	16.58	16.64
4390	NYSE	B	Tue, Oct 27, 2009	17.82	18.16	17.50	17.55
4389	NYSE	B	Mon, Oct 26, 2009	18.05	18.67	17.70	17.85
4388	NYSE	B	Fri, Oct 23, 2009	18.44	18.52	17.73	18.09
4387	NYSE	B	Thu, Oct 22, 2009	17.95	18.46	17.61	18.32
4386	NYSE	B	Wed, Oct 21, 2009	18.20	18.60	17.86	17.92
4385	NYSE	B	Tue, Oct 20, 2009	18.66	18.66	17.91	18.24
4384	NYSE	B	Mon, Oct 19, 2009	18.28	18.62	18.02	18.56
4383	NYSE	B	Fri, Oct 16, 2009	18.31	18.40	17.91	18.17
4382	NYSE	B	Thu, Oct 15, 2009	18.61	18.61	18.28	18.53
4381	NYSE	B	Wed, Oct 14, 2009	18.07	19.11	17.98	18.80
4380	NYSE	B	Tue, Oct 13, 2009	18.78	18.82	18.19	18.34
4379	NYSE	B	Mon, Oct 12, 2009	18.82	19.04	18.63	18.69
4378	NYSE	B	Fri, Oct 9, 2009	18.22	19.04	17.96	18.96
4377	NYSE	B	Thu, Oct 8, 2009	17.93	18.46	17.81	18.30
4376	NYSE	B	Wed, Oct 7, 2009	17.43	17.74	17.34	17.69
4375	NYSE	B	Tue, Oct 6, 2009	17.36	17.87	17.23	17.59
4374	NYSE	B	Mon, Oct 5, 2009	16.87	17.44	16.81	17.23
4373	NYSE	B	Fri, Oct 2, 2009	16.08	16.93	16.08	16.73
4372	NYSE	B	Thu, Oct 1, 2009	17.02	17.11	16.30	16.30
4371	NYSE	B	Wed, Sep 30, 2009	17.14	17.37	16.81	17.09
4370	NYSE	B	Tue, Sep 29, 2009	17.56	17.73	17.04	17.08
4369	NYSE	B	Mon, Sep 28, 2009	17.15	17.73	17.01	17.49
4368	NYSE	B	Fri, Sep 25, 2009	17.22	17.33	17.01	17.08
4367	NYSE	B	Thu, Sep 24, 2009	17.55	17.66	16.95	17.33
4366	NYSE	B	Wed, Sep 23, 2009	17.31	17.64	17.16	17.50
4365	NYSE	B	Tue, Sep 22, 2009	17.31	17.87	16.75	17.33
4364	NYSE	B	Mon, Sep 21, 2009	17.01	17.35	16.85	17.11
4363	NYSE	B	Fri, Sep 18, 2009	17.19	17.43	16.99	17.16
4362	NYSE	B	Thu, Sep 17, 2009	17.27	17.45	17.08	17.18
4361	NYSE	B	Wed, Sep 16, 2009	17.21	17.22	16.97	17.22
4360	NYSE	B	Tue, Sep 15, 2009	16.96	17.27	16.90	17.09
4359	NYSE	B	Mon, Sep 14, 2009	16.76	17.13	16.51	16.95
4358	NYSE	B	Fri, Sep 11, 2009	16.21	17.17	16.17	17.04
4357	NYSE	B	Thu, Sep 10, 2009	15.64	16.22	15.60	16.15
4356	NYSE	B	Wed, Sep 9, 2009	15.47	15.97	15.12	15.86
4355	NYSE	B	Tue, Sep 8, 2009	15.40	15.53	15.19	15.52
4354	NYSE	B	Fri, Sep 4, 2009	14.76	15.31	14.74	15.30
4353	NYSE	B	Thu, Sep 3, 2009	14.66	14.76	14.48	14.74
4352	NYSE	B	Wed, Sep 2, 2009	14.26	14.79	14.26	14.57
4351	NYSE	B	Tue, Sep 1, 2009	14.60	15.02	14.28	14.40
4350	NYSE	B	Mon, Aug 31, 2009	15.02	15.02	14.49	14.69
4349	NYSE	B	Fri, Aug 28, 2009	15.17	15.38	15.04	15.20
4348	NYSE	B	Thu, Aug 27, 2009	14.86	15.15	14.56	15.08
4347	NYSE	B	Wed, Aug 26, 2009	14.78	15.13	14.75	15.01
4346	NYSE	B	Tue, Aug 25, 2009	14.86	15.18	14.65	14.98
4345	NYSE	B	Mon, Aug 24, 2009	14.65	15.04	14.57	14.79
4344	NYSE	B	Fri, Aug 21, 2009	14.55	14.70	14.20	14.64
4343	NYSE	B	Thu, Aug 20, 2009	14.00	14.34	13.90	14.34
4342	NYSE	B	Wed, Aug 19, 2009	13.72	14.09	13.72	14.04
4341	NYSE	B	Tue, Aug 18, 2009	14.19	14.25	13.94	14.11
4340	NYSE	B	Mon, Aug 17, 2009	14.59	14.65	14.05	14.13
4339	NYSE	B	Fri, Aug 14, 2009	14.79	14.98	14.45	14.89
4338	NYSE	B	Thu, Aug 13, 2009	14.67	14.87	14.57	14.77
4337	NYSE	B	Wed, Aug 12, 2009	13.99	14.86	13.99	14.60
4336	NYSE	B	Tue, Aug 11, 2009	13.99	14.22	13.80	14.15
4335	NYSE	B	Mon, Aug 10, 2009	14.00	14.29	13.78	13.97
4334	NYSE	B	Fri, Aug 7, 2009	14.05	14.39	13.94	14.08
4333	NYSE	B	Thu, Aug 6, 2009	14.07	14.29	13.52	13.93
4332	NYSE	B	Wed, Aug 5, 2009	14.55	14.65	13.96	14.04
4331	NYSE	B	Tue, Aug 4, 2009	14.75	14.93	14.05	14.73
4330	NYSE	B	Mon, Aug 3, 2009	14.41	15.75	14.29	15.41
4329	NYSE	B	Fri, Jul 31, 2009	13.92	14.36	13.91	14.07
4328	NYSE	B	Thu, Jul 30, 2009	14.40	14.60	13.95	14.02
4327	NYSE	B	Wed, Jul 29, 2009	13.91	14.14	13.53	14.06
4326	NYSE	B	Tue, Jul 28, 2009	13.82	14.18	13.73	14.09
4325	NYSE	B	Mon, Jul 27, 2009	13.85	14.10	13.58	14.05
4324	NYSE	B	Fri, Jul 24, 2009	13.71	13.96	13.18	13.84
4323	NYSE	B	Thu, Jul 23, 2009	13.12	13.88	12.90	13.71
4322	NYSE	B	Wed, Jul 22, 2009	12.85	13.33	12.80	13.10
4321	NYSE	B	Tue, Jul 21, 2009	12.88	13.16	12.69	12.88
4320	NYSE	B	Mon, Jul 20, 2009	11.70	12.11	11.60	12.06
4319	NYSE	B	Fri, Jul 17, 2009	11.85	11.93	11.59	11.66
4318	NYSE	B	Thu, Jul 16, 2009	11.48	11.95	11.42	11.88
4317	NYSE	B	Wed, Jul 15, 2009	11.17	11.50	11.06	11.44
4316	NYSE	B	Tue, Jul 14, 2009	11.04	11.16	10.90	11.09
4315	NYSE	B	Mon, Jul 13, 2009	11.07	11.25	10.85	11.08
4314	NYSE	B	Fri, Jul 10, 2009	10.86	11.11	10.86	11.07
4313	NYSE	B	Thu, Jul 9, 2009	11.25	11.25	10.94	10.98
4312	NYSE	B	Wed, Jul 8, 2009	11.20	11.25	10.96	11.13
4311	NYSE	B	Tue, Jul 7, 2009	11.57	11.57	11.13	11.20
4310	NYSE	B	Mon, Jul 6, 2009	11.62	11.69	11.25	11.54
4309	NYSE	B	Thu, Jul 2, 2009	11.92	11.94	11.60	11.71
4308	NYSE	B	Wed, Jul 1, 2009	11.96	12.47	11.89	12.19
4307	NYSE	B	Tue, Jun 30, 2009	12.07	12.22	11.80	11.89
4306	NYSE	B	Mon, Jun 29, 2009	12.38	12.57	11.82	12.09
4305	NYSE	B	Fri, Jun 26, 2009	11.78	12.37	11.64	12.37
4304	NYSE	B	Thu, Jun 25, 2009	11.45	11.90	11.34	11.83
4303	NYSE	B	Wed, Jun 24, 2009	11.74	11.92	11.34	11.52
4302	NYSE	B	Tue, Jun 23, 2009	11.91	11.96	11.54	11.58
4301	NYSE	B	Mon, Jun 22, 2009	12.31	12.31	11.28	11.80
4300	NYSE	B	Fri, Jun 19, 2009	12.70	12.73	12.35	12.39
4299	NYSE	B	Thu, Jun 18, 2009	12.69	12.71	12.30	12.53
4298	NYSE	B	Wed, Jun 17, 2009	12.64	12.85	12.27	12.59
4297	NYSE	B	Tue, Jun 16, 2009	13.24	13.24	12.68	12.68
4296	NYSE	B	Mon, Jun 15, 2009	13.27	13.34	12.72	12.96
4295	NYSE	B	Fri, Jun 12, 2009	13.75	13.87	13.34	13.39
4294	NYSE	B	Thu, Jun 11, 2009	14.83	15.19	13.81	13.84
4293	NYSE	B	Wed, Jun 10, 2009	14.72	15.16	14.34	14.90
4292	NYSE	B	Tue, Jun 9, 2009	16.33	16.46	15.87	15.94
4291	NYSE	B	Mon, Jun 8, 2009	16.62	16.64	15.85	16.00
4290	NYSE	B	Fri, Jun 5, 2009	16.02	16.94	16.02	16.88
4289	NYSE	B	Thu, Jun 4, 2009	15.46	15.93	15.25	15.89
4288	NYSE	B	Wed, Jun 3, 2009	15.48	15.66	15.25	15.56
4287	NYSE	B	Tue, Jun 2, 2009	15.91	15.92	15.45	15.60
4286	NYSE	B	Mon, Jun 1, 2009	15.55	16.28	15.35	15.97
4285	NYSE	B	Fri, May 29, 2009	15.05	15.26	14.53	15.26
4284	NYSE	B	Thu, May 28, 2009	15.03	15.28	14.43	14.96
4283	NYSE	B	Wed, May 27, 2009	15.84	15.99	15.01	15.07
4282	NYSE	B	Tue, May 26, 2009	14.80	16.09	14.80	16.00
4281	NYSE	B	Fri, May 22, 2009	14.88	15.38	14.51	14.98
4280	NYSE	B	Thu, May 21, 2009	14.64	14.90	14.20	14.81
4279	NYSE	B	Wed, May 20, 2009	14.73	15.36	14.73	14.82
4278	NYSE	B	Tue, May 19, 2009	14.52	14.79	14.14	14.62
4277	NYSE	B	Mon, May 18, 2009	14.28	14.68	13.97	14.60
4276	NYSE	B	Fri, May 15, 2009	13.68	14.17	13.44	14.11
4275	NYSE	B	Thu, May 14, 2009	13.48	14.05	13.20	13.79
4274	NYSE	B	Wed, May 13, 2009	14.27	14.27	13.25	13.38
4273	NYSE	B	Tue, May 12, 2009	14.92	14.92	14.10	14.49
4272	NYSE	B	Mon, May 11, 2009	15.36	15.36	14.69	14.77
4271	NYSE	B	Fri, May 8, 2009	14.35	15.83	14.35	15.68
4270	NYSE	B	Thu, May 7, 2009	15.25	15.25	13.95	14.12
4269	NYSE	B	Wed, May 6, 2009	15.35	15.45	14.70	15.00
4268	NYSE	B	Tue, May 5, 2009	15.17	15.18	14.40	15.13
4267	NYSE	B	Mon, May 4, 2009	14.97	15.76	14.44	15.23
4266	NYSE	B	Fri, May 1, 2009	14.25	14.44	13.77	13.92
4265	NYSE	B	Thu, Apr 30, 2009	14.20	14.73	14.07	14.16
4264	NYSE	B	Wed, Apr 29, 2009	13.47	14.27	13.34	14.01
4263	NYSE	B	Tue, Apr 28, 2009	12.96	13.72	12.96	13.31
4262	NYSE	B	Mon, Apr 27, 2009	13.31	13.71	12.90	13.13
4261	NYSE	B	Fri, Apr 24, 2009	13.08	13.83	13.02	13.58
4260	NYSE	B	Thu, Apr 23, 2009	13.00	13.15	12.55	12.97
4259	NYSE	B	Wed, Apr 22, 2009	12.27	13.45	12.26	12.96
4258	NYSE	B	Tue, Apr 21, 2009	11.85	12.67	11.85	12.46
4257	NYSE	B	Mon, Apr 20, 2009	12.20	12.25	11.53	11.87
4256	NYSE	B	Fri, Apr 17, 2009	12.16	12.60	12.09	12.48
4255	NYSE	B	Thu, Apr 16, 2009	12.07	12.37	11.71	12.26
4254	NYSE	B	Wed, Apr 15, 2009	11.53	12.06	11.28	11.97
4253	NYSE	B	Tue, Apr 14, 2009	12.42	12.42	11.33	11.69
4252	NYSE	B	Mon, Apr 13, 2009	13.49	13.55	12.31	12.55
4251	NYSE	B	Thu, Apr 9, 2009	12.53	14.01	12.48	14.01
4250	NYSE	B	Wed, Apr 8, 2009	11.96	12.22	11.67	12.17
4249	NYSE	B	Tue, Apr 7, 2009	12.22	12.30	11.97	11.98
4248	NYSE	B	Mon, Apr 6, 2009	12.26	12.43	12.00	12.39
4247	NYSE	B	Fri, Apr 3, 2009	12.52	12.52	11.99	12.42
4246	NYSE	B	Thu, Apr 2, 2009	11.38	12.71	11.21	12.59
4245	NYSE	B	Wed, Apr 1, 2009	10.50	11.02	10.33	11.01
4244	NYSE	B	Tue, Mar 31, 2009	10.48	11.04	10.29	10.69
4243	NYSE	B	Mon, Mar 30, 2009	10.85	10.85	10.19	10.26
4242	NYSE	B	Fri, Mar 27, 2009	11.40	11.51	11.17	11.24
4241	NYSE	B	Thu, Mar 26, 2009	11.29	11.65	11.13	11.58
4240	NYSE	B	Wed, Mar 25, 2009	11.88	11.88	10.57	11.08
4239	NYSE	B	Tue, Mar 24, 2009	11.50	11.65	11.12	11.19
4238	NYSE	B	Mon, Mar 23, 2009	10.72	11.67	10.72	11.67
4237	NYSE	B	Fri, Mar 20, 2009	10.87	11.22	10.40	10.58
4236	NYSE	B	Thu, Mar 19, 2009	11.48	11.54	10.92	11.00
4235	NYSE	B	Wed, Mar 18, 2009	10.80	11.47	10.43	11.33
4234	NYSE	B	Tue, Mar 17, 2009	10.20	10.81	10.06	10.81
4233	NYSE	B	Mon, Mar 16, 2009	10.31	10.75	10.13	10.18
4232	NYSE	B	Fri, Mar 13, 2009	10.05	10.28	9.88	10.16
4231	NYSE	B	Thu, Mar 12, 2009	9.27	10.05	8.93	9.95
4230	NYSE	B	Wed, Mar 11, 2009	9.60	10.25	9.08	9.35
4229	NYSE	B	Tue, Mar 10, 2009	8.65	9.72	8.62	9.55
4228	NYSE	B	Mon, Mar 9, 2009	8.09	8.85	8.07	8.53
4227	NYSE	B	Fri, Mar 6, 2009	8.24	8.44	7.69	8.01
4226	NYSE	B	Thu, Mar 5, 2009	8.41	8.50	8.06	8.17
4225	NYSE	B	Wed, Mar 4, 2009	8.26	8.80	8.24	8.64
4224	NYSE	B	Tue, Mar 3, 2009	8.61	8.61	8.10	8.15
4223	NYSE	B	Mon, Mar 2, 2009	10.06	10.06	8.30	8.43
4222	NYSE	B	Fri, Feb 27, 2009	9.12	9.76	9.01	9.32
4221	NYSE	B	Thu, Feb 26, 2009	9.41	9.46	9.16	9.27
4220	NYSE	B	Wed, Feb 25, 2009	9.81	9.81	9.13	9.27
4219	NYSE	B	Tue, Feb 24, 2009	9.59	9.90	9.32	9.85
4218	NYSE	B	Mon, Feb 23, 2009	10.12	10.30	9.38	9.45
4217	NYSE	B	Fri, Feb 20, 2009	10.37	10.48	9.35	10.06
4216	NYSE	B	Thu, Feb 19, 2009	11.70	12.09	10.51	10.60
4215	NYSE	B	Wed, Feb 18, 2009	10.32	10.54	10.04	10.29
4214	NYSE	B	Tue, Feb 17, 2009	10.84	10.84	10.21	10.24
4213	NYSE	B	Fri, Feb 13, 2009	11.22	11.49	10.99	11.13
4212	NYSE	B	Thu, Feb 12, 2009	11.13	11.40	10.74	11.24
4211	NYSE	B	Wed, Feb 11, 2009	11.02	11.53	11.02	11.29
4210	NYSE	B	Tue, Feb 10, 2009	11.96	12.20	10.70	10.90
4209	NYSE	B	Mon, Feb 9, 2009	11.78	12.22	11.71	11.92
4208	NYSE	B	Fri, Feb 6, 2009	11.67	12.02	11.41	11.87
4207	NYSE	B	Thu, Feb 5, 2009	10.86	11.69	10.82	11.48
4206	NYSE	B	Wed, Feb 4, 2009	11.20	11.58	10.85	11.00
4205	NYSE	B	Tue, Feb 3, 2009	11.42	11.46	10.91	11.16
4204	NYSE	B	Mon, Feb 2, 2009	11.14	11.48	10.82	11.36
4203	NYSE	B	Fri, Jan 30, 2009	11.92	12.06	11.20	11.30
4202	NYSE	B	Thu, Jan 29, 2009	12.50	12.50	11.70	11.81
4201	NYSE	B	Wed, Jan 28, 2009	12.31	13.00	12.26	12.77
4200	NYSE	B	Tue, Jan 27, 2009	11.32	12.18	11.32	12.11
4199	NYSE	B	Mon, Jan 26, 2009	12.57	12.57	10.86	11.54
4198	NYSE	B	Fri, Jan 23, 2009	12.39	13.02	12.12	12.80
4197	NYSE	B	Thu, Jan 22, 2009	12.80	13.06	12.19	12.72
4196	NYSE	B	Wed, Jan 21, 2009	12.29	13.12	11.96	13.07
4195	NYSE	B	Tue, Jan 20, 2009	12.92	13.13	12.06	12.09
4194	NYSE	B	Fri, Jan 16, 2009	13.17	13.42	12.49	13.08
4193	NYSE	B	Thu, Jan 15, 2009	12.93	13.21	12.30	13.02
4192	NYSE	B	Wed, Jan 14, 2009	13.26	13.30	12.75	12.96
4191	NYSE	B	Tue, Jan 13, 2009	13.17	13.55	13.02	13.50
4190	NYSE	B	Mon, Jan 12, 2009	13.55	13.67	13.04	13.19
4189	NYSE	B	Fri, Jan 9, 2009	14.50	14.85	13.49	13.57
4188	NYSE	B	Thu, Jan 8, 2009	14.61	14.84	14.29	14.81
4187	NYSE	B	Wed, Jan 7, 2009	15.50	15.52	14.54	14.70
4186	NYSE	B	Tue, Jan 6, 2009	15.19	16.04	15.15	15.74
4185	NYSE	B	Mon, Jan 5, 2009	14.81	15.33	14.52	15.07
4184	NYSE	B	Fri, Jan 2, 2009	14.40	14.99	14.17	14.87
4183	NYSE	B	Wed, Dec 31, 2008	13.50	14.57	13.29	14.50
4182	NYSE	B	Tue, Dec 30, 2008	12.89	13.55	12.70	13.52
4181	NYSE	B	Mon, Dec 29, 2008	13.49	13.56	12.44	12.71
4180	NYSE	B	Fri, Dec 26, 2008	13.59	13.63	13.12	13.59
4179	NYSE	B	Wed, Dec 24, 2008	13.28	13.62	13.13	13.50
4178	NYSE	B	Tue, Dec 23, 2008	13.76	14.14	13.15	13.33
4177	NYSE	B	Mon, Dec 22, 2008	14.37	14.41	13.10	13.70
4176	NYSE	B	Fri, Dec 19, 2008	14.54	15.06	14.01	14.28
4175	NYSE	B	Thu, Dec 18, 2008	14.29	14.59	13.96	14.29
4174	NYSE	B	Wed, Dec 17, 2008	14.21	14.54	13.86	14.30
4173	NYSE	B	Tue, Dec 16, 2008	13.85	14.53	13.38	14.45
4172	NYSE	B	Mon, Dec 15, 2008	14.43	14.76	13.40	13.68
4171	NYSE	B	Fri, Dec 12, 2008	12.81	14.55	12.57	14.35
4170	NYSE	B	Thu, Dec 11, 2008	14.50	14.60	12.90	13.20
4169	NYSE	B	Wed, Dec 10, 2008	14.23	15.08	14.04	14.58
4168	NYSE	B	Tue, Dec 9, 2008	14.30	15.07	13.68	14.01
4167	NYSE	B	Mon, Dec 8, 2008	14.25	14.75	13.88	14.35
4166	NYSE	B	Fri, Dec 5, 2008	12.82	13.91	12.61	13.83
4165	NYSE	B	Thu, Dec 4, 2008	12.95	13.84	12.65	13.08
4164	NYSE	B	Wed, Dec 3, 2008	12.05	13.66	11.96	13.52
4163	NYSE	B	Tue, Dec 2, 2008	12.10	12.45	11.64	12.43
4162	NYSE	B	Mon, Dec 1, 2008	12.92	13.41	11.80	11.89
4161	NYSE	B	Fri, Nov 28, 2008	11.94	13.40	11.94	13.39
4160	NYSE	B	Wed, Nov 26, 2008	11.09	12.17	10.79	12.08
4159	NYSE	B	Tue, Nov 25, 2008	10.68	11.41	10.40	11.31
4158	NYSE	B	Mon, Nov 24, 2008	9.98	10.89	9.72	10.59
4157	NYSE	B	Fri, Nov 21, 2008	9.38	9.87	8.51	9.80
4156	NYSE	B	Thu, Nov 20, 2008	10.04	10.13	9.26	9.33
4155	NYSE	B	Wed, Nov 19, 2008	11.69	11.69	10.04	10.07
4154	NYSE	B	Tue, Nov 18, 2008	11.68	11.90	10.80	11.37
4153	NYSE	B	Mon, Nov 17, 2008	11.76	12.12	11.40	11.68
4152	NYSE	B	Fri, Nov 14, 2008	12.42	12.87	11.86	11.86
4151	NYSE	B	Thu, Nov 13, 2008	12.44	12.71	11.18	12.65
4150	NYSE	B	Wed, Nov 12, 2008	13.37	13.37	12.10	12.33
4149	NYSE	B	Tue, Nov 11, 2008	13.53	13.71	12.91	13.23
4148	NYSE	B	Mon, Nov 10, 2008	14.15	14.17	13.50	13.62
4147	NYSE	B	Fri, Nov 7, 2008	13.77	14.02	13.36	13.69
4146	NYSE	B	Thu, Nov 6, 2008	12.94	14.00	12.77	13.58
4145	NYSE	B	Wed, Nov 5, 2008	13.74	14.15	12.96	13.03
4144	NYSE	B	Tue, Nov 4, 2008	14.35	14.38	13.77	13.96
4143	NYSE	B	Mon, Nov 3, 2008	14.07	14.41	13.55	13.96
4142	NYSE	B	Fri, Oct 31, 2008	13.80	15.00	13.00	14.51
4141	NYSE	B	Thu, Oct 30, 2008	14.22	14.61	13.89	14.15
4140	NYSE	B	Wed, Oct 29, 2008	13.36	14.91	13.27	13.97
4139	NYSE	B	Tue, Oct 28, 2008	12.45	13.28	11.79	13.27
4138	NYSE	B	Mon, Oct 27, 2008	12.08	12.66	11.91	11.97
4137	NYSE	B	Fri, Oct 24, 2008	10.78	12.78	10.78	12.25
4136	NYSE	B	Thu, Oct 23, 2008	12.56	12.91	11.80	12.47
4135	NYSE	B	Wed, Oct 22, 2008	13.18	13.25	12.25	12.48
4134	NYSE	B	Tue, Oct 21, 2008	13.88	14.81	13.30	13.54
4133	NYSE	B	Mon, Oct 20, 2008	12.75	13.70	12.70	13.52
4132	NYSE	B	Fri, Oct 17, 2008	11.73	13.08	11.66	12.62
4131	NYSE	B	Thu, Oct 16, 2008	12.62	13.22	11.34	12.19
4130	NYSE	B	Wed, Oct 15, 2008	14.09	14.64	12.49	12.51
4129	NYSE	B	Tue, Oct 14, 2008	16.84	17.47	14.37	14.74
4128	NYSE	B	Mon, Oct 13, 2008	14.86	16.55	13.95	16.55
4127	NYSE	B	Fri, Oct 10, 2008	12.21	14.72	11.92	14.25
4126	NYSE	B	Thu, Oct 9, 2008	14.01	14.55	12.76	12.92
4125	NYSE	B	Wed, Oct 8, 2008	14.00	14.66	13.00	13.65
4124	NYSE	B	Tue, Oct 7, 2008	15.83	16.27	14.34	14.48
4123	NYSE	B	Mon, Oct 6, 2008	15.16	15.78	14.24	15.54
4122	NYSE	B	Fri, Oct 3, 2008	16.96	17.41	15.88	15.88
4121	NYSE	B	Thu, Oct 2, 2008	18.70	18.70	16.50	16.73
4120	NYSE	B	Wed, Oct 1, 2008	20.03	20.25	19.31	19.76
4119	NYSE	B	Tue, Sep 30, 2008	19.68	20.44	19.21	20.22
4118	NYSE	B	Mon, Sep 29, 2008	20.46	20.46	18.56	19.53
4117	NYSE	B	Fri, Sep 26, 2008	20.01	21.00	19.78	20.98
4116	NYSE	B	Thu, Sep 25, 2008	20.91	21.53	20.27	20.39
4115	NYSE	B	Wed, Sep 24, 2008	21.62	21.62	20.65	20.74
4114	NYSE	B	Tue, Sep 23, 2008	21.96	22.53	21.25	21.53
4113	NYSE	B	Mon, Sep 22, 2008	22.05	24.05	21.91	21.97
4112	NYSE	B	Fri, Sep 19, 2008	23.99	25.00	23.61	24.15
4111	NYSE	B	Thu, Sep 18, 2008	20.97	23.27	20.24	23.05
4110	NYSE	B	Wed, Sep 17, 2008	22.42	22.53	20.73	20.74
4109	NYSE	B	Tue, Sep 16, 2008	21.98	22.88	21.59	22.87
4108	NYSE	B	Mon, Sep 15, 2008	22.63	23.42	22.36	22.39
4107	NYSE	B	Fri, Sep 12, 2008	22.67	23.52	22.59	23.48
4106	NYSE	B	Thu, Sep 11, 2008	22.59	23.03	22.14	22.87
4105	NYSE	B	Wed, Sep 10, 2008	23.14	23.45	22.71	23.19
4104	NYSE	B	Tue, Sep 9, 2008	23.92	24.10	22.71	22.78
4103	NYSE	B	Mon, Sep 8, 2008	24.06	24.20	22.99	24.00
4102	NYSE	B	Fri, Sep 5, 2008	22.94	23.66	22.94	23.45
4101	NYSE	B	Thu, Sep 4, 2008	23.90	24.01	22.75	23.07
4100	NYSE	B	Wed, Sep 3, 2008	24.33	24.75	23.86	24.07
4099	NYSE	B	Tue, Sep 2, 2008	24.21	25.00	23.97	24.33
4098	NYSE	B	Fri, Aug 29, 2008	24.55	24.81	23.99	24.12
4097	NYSE	B	Thu, Aug 28, 2008	23.93	24.66	23.86	24.60
4096	NYSE	B	Wed, Aug 27, 2008	23.61	23.84	23.18	23.81
4095	NYSE	B	Tue, Aug 26, 2008	23.42	23.84	23.25	23.60
4094	NYSE	B	Mon, Aug 25, 2008	23.81	23.81	23.24	23.48
4093	NYSE	B	Fri, Aug 22, 2008	23.64	24.34	23.58	23.94
4092	NYSE	B	Thu, Aug 21, 2008	23.59	23.90	23.32	23.58
4091	NYSE	B	Wed, Aug 20, 2008	24.12	24.32	23.27	23.80
4090	NYSE	B	Tue, Aug 19, 2008	24.41	24.43	23.72	24.03
4089	NYSE	B	Mon, Aug 18, 2008	25.13	25.13	24.21	24.42
4088	NYSE	B	Fri, Aug 15, 2008	24.40	26.20	24.40	24.82
4087	NYSE	B	Thu, Aug 14, 2008	23.61	24.48	23.46	24.27
4086	NYSE	B	Wed, Aug 13, 2008	23.12	23.80	23.03	23.78
4085	NYSE	B	Tue, Aug 12, 2008	23.25	23.56	22.95	23.22
4084	NYSE	B	Mon, Aug 11, 2008	22.12	23.53	22.03	23.26
4083	NYSE	B	Fri, Aug 8, 2008	21.47	22.54	21.47	22.29
4082	NYSE	B	Thu, Aug 7, 2008	21.93	21.99	21.38	21.60
4081	NYSE	B	Wed, Aug 6, 2008	21.55	22.36	21.47	22.09
4080	NYSE	B	Tue, Aug 5, 2008	21.80	22.01	21.04	21.52
4079	NYSE	B	Mon, Aug 4, 2008	22.14	22.24	21.30	21.51
4078	NYSE	B	Fri, Aug 1, 2008	22.59	22.59	21.77	22.11
4077	NYSE	B	Thu, Jul 31, 2008	23.52	23.79	22.50	22.59
4076	NYSE	B	Wed, Jul 30, 2008	23.60	24.16	23.28	23.53
4075	NYSE	B	Tue, Jul 29, 2008	23.17	23.97	23.05	23.54
4074	NYSE	B	Mon, Jul 28, 2008	23.64	23.74	22.84	23.16
4073	NYSE	B	Fri, Jul 25, 2008	23.99	24.50	22.78	23.67
4072	NYSE	B	Thu, Jul 24, 2008	25.02	25.06	23.73	23.99
4071	NYSE	B	Wed, Jul 23, 2008	24.89	25.36	24.53	25.16
4070	NYSE	B	Tue, Jul 22, 2008	23.89	24.87	23.62	24.87
4069	NYSE	B	Mon, Jul 21, 2008	23.48	24.10	23.41	24.06
4068	NYSE	B	Fri, Jul 18, 2008	23.36	23.90	23.13	23.35
4067	NYSE	B	Thu, Jul 17, 2008	22.62	23.51	22.45	23.34
4066	NYSE	B	Wed, Jul 16, 2008	21.87	22.64	21.44	22.41
4065	NYSE	B	Tue, Jul 15, 2008	21.83	22.29	20.91	21.82
4064	NYSE	B	Mon, Jul 14, 2008	22.59	22.80	21.79	21.97
4063	NYSE	B	Fri, Jul 11, 2008	22.64	22.80	21.77	22.41
4062	NYSE	B	Thu, Jul 10, 2008	22.58	22.82	21.90	22.82
4061	NYSE	B	Wed, Jul 9, 2008	22.50	22.75	21.91	22.00
4060	NYSE	B	Tue, Jul 8, 2008	21.85	22.51	21.16	22.48
4059	NYSE	B	Mon, Jul 7, 2008	22.32	22.50	21.57	21.90
4058	NYSE	B	Thu, Jul 3, 2008	22.32	22.51	21.77	22.19
4057	NYSE	B	Wed, Jul 2, 2008	23.38	23.52	22.07	22.21
4056	NYSE	B	Tue, Jul 1, 2008	22.88	23.76	22.53	23.63
4055	NYSE	B	Mon, Jun 30, 2008	23.05	23.63	22.70	23.09
4054	NYSE	B	Fri, Jun 27, 2008	23.35	23.65	22.93	23.09
4053	NYSE	B	Thu, Jun 26, 2008	24.21	24.47	23.34	23.36
4052	NYSE	B	Wed, Jun 25, 2008	24.50	24.95	24.19	24.74
4051	NYSE	B	Tue, Jun 24, 2008	25.21	25.33	24.61	24.68
4050	NYSE	B	Mon, Jun 23, 2008	25.83	26.39	25.28	25.41
4049	NYSE	B	Fri, Jun 20, 2008	25.98	26.05	25.18	25.73
4048	NYSE	B	Thu, Jun 19, 2008	25.30	26.12	25.13	26.07
4047	NYSE	B	Wed, Jun 18, 2008	25.49	25.64	25.23	25.25
4046	NYSE	B	Tue, Jun 17, 2008	26.47	26.58	25.59	25.67
4045	NYSE	B	Mon, Jun 16, 2008	26.26	26.49	25.67	26.33
4044	NYSE	B	Fri, Jun 13, 2008	26.35	26.47	25.52	26.47
4043	NYSE	B	Thu, Jun 12, 2008	26.49	26.51	25.93	26.03
4042	NYSE	B	Wed, Jun 11, 2008	28.00	28.00	26.09	26.22
4041	NYSE	B	Tue, Jun 10, 2008	27.98	28.36	27.08	28.09
4040	NYSE	B	Mon, Jun 9, 2008	29.72	29.86	27.84	27.99
4039	NYSE	B	Fri, Jun 6, 2008	31.11	31.11	29.40	29.45
4038	NYSE	B	Thu, Jun 5, 2008	30.65	31.31	30.23	31.10
4037	NYSE	B	Wed, Jun 4, 2008	29.98	31.12	29.79	30.63
4036	NYSE	B	Tue, Jun 3, 2008	30.90	31.53	30.19	30.47
4035	NYSE	B	Mon, Jun 2, 2008	31.90	31.94	30.62	30.90
4034	NYSE	B	Fri, May 30, 2008	31.41	32.10	31.30	31.94
4033	NYSE	B	Thu, May 29, 2008	30.80	31.66	30.60	31.14
4032	NYSE	B	Wed, May 28, 2008	30.80	31.25	30.67	30.95
4031	NYSE	B	Tue, May 27, 2008	30.41	31.09	30.37	30.72
4030	NYSE	B	Fri, May 23, 2008	30.71	30.79	29.56	30.43
4029	NYSE	B	Thu, May 22, 2008	31.00	31.19	30.50	30.79
4028	NYSE	B	Wed, May 21, 2008	31.59	32.02	30.62	31.01
4027	NYSE	B	Tue, May 20, 2008	31.84	31.87	30.77	31.46
4026	NYSE	B	Mon, May 19, 2008	32.14	32.31	31.56	31.92
4025	NYSE	B	Fri, May 16, 2008	32.02	32.24	31.27	31.84
4024	NYSE	B	Thu, May 15, 2008	32.00	32.01	30.83	31.99
4023	NYSE	B	Wed, May 14, 2008	31.25	32.33	31.20	31.69
4022	NYSE	B	Tue, May 13, 2008	31.00	31.55	30.77	31.20
4021	NYSE	B	Mon, May 12, 2008	30.55	31.10	30.38	30.95
4020	NYSE	B	Fri, May 9, 2008	30.13	30.60	29.61	30.45
4019	NYSE	B	Thu, May 8, 2008	29.36	30.41	29.18	30.20
4018	NYSE	B	Wed, May 7, 2008	29.89	30.26	29.06	29.19
4017	NYSE	B	Tue, May 6, 2008	29.00	30.23	28.60	29.81
4016	NYSE	B	Mon, May 5, 2008	30.03	30.03	28.53	28.71
4015	NYSE	B	Fri, May 2, 2008	29.03	30.50	28.12	30.31
4014	NYSE	B	Thu, May 1, 2008	26.11	26.97	25.95	26.45
4013	NYSE	B	Wed, Apr 30, 2008	25.65	26.10	25.32	26.08
4012	NYSE	B	Tue, Apr 29, 2008	25.94	26.18	25.22	25.52
4011	NYSE	B	Mon, Apr 28, 2008	24.58	25.94	24.20	25.93
4010	NYSE	B	Fri, Apr 25, 2008	24.30	24.73	24.00	24.55
4009	NYSE	B	Thu, Apr 24, 2008	23.79	24.33	23.44	24.15
4008	NYSE	B	Wed, Apr 23, 2008	24.19	24.19	23.24	23.84
4007	NYSE	B	Tue, Apr 22, 2008	24.49	24.49	23.58	24.14
4006	NYSE	B	Mon, Apr 21, 2008	24.76	24.91	24.22	24.73
4005	NYSE	B	Fri, Apr 18, 2008	24.95	25.38	24.73	25.00
4004	NYSE	B	Thu, Apr 17, 2008	24.24	24.69	24.17	24.40
4003	NYSE	B	Wed, Apr 16, 2008	23.63	24.43	23.63	24.40
4002	NYSE	B	Tue, Apr 15, 2008	23.18	23.72	23.03	23.44
4001	NYSE	B	Mon, Apr 14, 2008	23.28	23.57	22.84	23.07
4000	NYSE	B	Fri, Apr 11, 2008	23.70	23.75	23.20	23.37
3999	NYSE	B	Thu, Apr 10, 2008	23.90	24.14	23.44	23.97
3998	NYSE	B	Wed, Apr 9, 2008	23.60	24.21	23.58	23.96
3997	NYSE	B	Tue, Apr 8, 2008	23.66	23.78	23.28	23.60
3996	NYSE	B	Mon, Apr 7, 2008	24.74	24.94	23.74	23.90
3995	NYSE	B	Fri, Apr 4, 2008	25.36	25.43	24.49	24.61
3994	NYSE	B	Thu, Apr 3, 2008	24.29	25.41	24.18	25.40
3993	NYSE	B	Wed, Apr 2, 2008	24.02	25.04	23.99	24.46
3992	NYSE	B	Tue, Apr 1, 2008	23.41	24.01	23.01	23.98
3991	NYSE	B	Mon, Mar 31, 2008	22.75	23.19	22.44	22.95
3990	NYSE	B	Fri, Mar 28, 2008	23.40	23.49	22.71	22.77
3989	NYSE	B	Thu, Mar 27, 2008	23.88	24.14	23.39	23.46
3988	NYSE	B	Wed, Mar 26, 2008	24.29	24.33	23.62	23.89
3987	NYSE	B	Tue, Mar 25, 2008	23.73	24.54	23.53	24.46
3986	NYSE	B	Mon, Mar 24, 2008	23.60	23.94	23.35	23.68
3985	NYSE	B	Thu, Mar 20, 2008	23.25	23.99	22.68	23.45
3984	NYSE	B	Wed, Mar 19, 2008	22.61	23.57	22.44	22.91
3983	NYSE	B	Tue, Mar 18, 2008	21.86	22.58	21.66	22.49
3982	NYSE	B	Mon, Mar 17, 2008	20.69	21.55	20.37	21.17
3981	NYSE	B	Fri, Mar 14, 2008	22.03	22.19	20.98	21.26
3980	NYSE	B	Thu, Mar 13, 2008	20.76	21.99	20.49	21.88
3979	NYSE	B	Wed, Mar 12, 2008	21.73	21.88	20.98	21.09
3978	NYSE	B	Tue, Mar 11, 2008	21.21	21.69	20.82	21.65
3977	NYSE	B	Mon, Mar 10, 2008	21.46	21.46	20.50	20.53
3976	NYSE	B	Fri, Mar 7, 2008	21.23	21.84	21.10	21.37
3975	NYSE	B	Thu, Mar 6, 2008	21.81	21.93	21.33	21.43
3974	NYSE	B	Wed, Mar 5, 2008	22.08	22.19	21.65	21.87
3973	NYSE	B	Tue, Mar 4, 2008	21.88	22.23	21.50	21.85
3972	NYSE	B	Mon, Mar 3, 2008	22.71	22.87	21.58	22.20
3971	NYSE	B	Fri, Feb 29, 2008	22.79	23.07	22.60	22.74
3970	NYSE	B	Thu, Feb 28, 2008	23.10	23.26	22.74	23.01
3969	NYSE	B	Wed, Feb 27, 2008	23.35	24.04	23.00	23.29
3968	NYSE	B	Tue, Feb 26, 2008	23.90	23.95	23.30	23.59
3967	NYSE	B	Mon, Feb 25, 2008	23.68	24.14	23.20	23.98
3966	NYSE	B	Fri, Feb 22, 2008	23.95	24.10	23.12	23.70
3965	NYSE	B	Thu, Feb 21, 2008	24.85	25.40	23.85	24.04
3964	NYSE	B	Wed, Feb 20, 2008	25.49	25.49	24.14	24.69
3963	NYSE	B	Tue, Feb 19, 2008	23.15	25.74	23.05	25.71
3962	NYSE	B	Fri, Feb 15, 2008	25.19	25.76	22.27	22.44
3961	NYSE	B	Thu, Feb 14, 2008	26.97	27.12	25.78	26.34
3960	NYSE	B	Wed, Feb 13, 2008	25.83	27.07	25.69	26.98
3959	NYSE	B	Tue, Feb 12, 2008	25.98	26.00	25.30	25.63
3958	NYSE	B	Mon, Feb 11, 2008	26.12	26.16	25.66	25.90
3957	NYSE	B	Fri, Feb 8, 2008	26.52	26.57	25.91	26.10
3956	NYSE	B	Thu, Feb 7, 2008	26.00	27.24	25.76	26.40
3955	NYSE	B	Wed, Feb 6, 2008	26.29	27.18	26.05	26.16
3954	NYSE	B	Tue, Feb 5, 2008	26.47	26.77	26.05	26.13
3953	NYSE	B	Mon, Feb 4, 2008	27.36	27.36	26.75	27.09
3952	NYSE	B	Fri, Feb 1, 2008	26.81	27.60	26.52	27.26
3951	NYSE	B	Thu, Jan 31, 2008	25.48	26.90	25.14	26.64
3950	NYSE	B	Wed, Jan 30, 2008	25.86	26.78	25.67	25.81
3949	NYSE	B	Tue, Jan 29, 2008	26.12	26.21	25.44	26.03
3948	NYSE	B	Mon, Jan 28, 2008	25.00	26.00	24.75	25.91
3947	NYSE	B	Fri, Jan 25, 2008	25.56	26.17	24.97	25.00
3946	NYSE	B	Thu, Jan 24, 2008	25.96	26.52	24.84	25.11
3945	NYSE	B	Wed, Jan 23, 2008	23.74	25.83	23.13	25.76
3944	NYSE	B	Tue, Jan 22, 2008	23.62	25.26	23.62	24.39
3943	NYSE	B	Fri, Jan 18, 2008	24.31	25.66	24.00	24.64
3942	NYSE	B	Thu, Jan 17, 2008	25.70	26.49	24.19	24.31
3941	NYSE	B	Wed, Jan 16, 2008	26.36	27.16	25.49	25.61
3940	NYSE	B	Tue, Jan 15, 2008	27.47	27.64	26.28	26.38
3939	NYSE	B	Mon, Jan 14, 2008	28.24	28.44	27.76	27.80
3938	NYSE	B	Fri, Jan 11, 2008	28.61	28.86	27.90	28.00
3937	NYSE	B	Thu, Jan 10, 2008	28.35	29.42	28.23	28.92
3936	NYSE	B	Wed, Jan 9, 2008	29.12	29.42	27.82	28.79
3935	NYSE	B	Tue, Jan 8, 2008	32.06	32.06	29.18	29.26
3934	NYSE	B	Mon, Jan 7, 2008	31.79	32.62	31.36	31.86
3933	NYSE	B	Fri, Jan 4, 2008	33.30	33.47	32.15	32.21
3932	NYSE	B	Thu, Jan 3, 2008	33.54	34.15	33.41	33.68
3931	NYSE	B	Wed, Jan 2, 2008	33.40	33.90	32.99	33.50
3930	NYSE	B	Mon, Dec 31, 2007	33.94	33.99	33.02	33.39
3929	NYSE	B	Fri, Dec 28, 2007	33.44	34.48	33.44	34.24
3928	NYSE	B	Thu, Dec 27, 2007	34.19	34.19	33.41	33.51
3927	NYSE	B	Wed, Dec 26, 2007	33.50	34.36	33.33	34.26
3926	NYSE	B	Mon, Dec 24, 2007	32.91	34.00	32.91	33.50
3925	NYSE	B	Fri, Dec 21, 2007	31.75	33.53	31.68	33.14
3924	NYSE	B	Thu, Dec 20, 2007	30.51	31.51	29.96	31.47
3923	NYSE	B	Wed, Dec 19, 2007	29.56	30.45	29.26	30.25
3922	NYSE	B	Tue, Dec 18, 2007	28.73	30.00	28.53	29.72
3921	NYSE	B	Mon, Dec 17, 2007	30.05	30.05	28.72	28.74
3920	NYSE	B	Fri, Dec 14, 2007	30.15	30.52	30.15	30.30
3919	NYSE	B	Thu, Dec 13, 2007	30.44	30.75	30.06	30.55
3918	NYSE	B	Wed, Dec 12, 2007	30.42	31.06	30.18	30.64
3917	NYSE	B	Tue, Dec 11, 2007	31.11	31.29	30.15	30.27
3916	NYSE	B	Mon, Dec 10, 2007	31.06	31.52	30.82	31.02
3915	NYSE	B	Fri, Dec 7, 2007	30.72	30.87	30.33	30.54
3914	NYSE	B	Thu, Dec 6, 2007	30.35	31.00	30.35	30.69
3913	NYSE	B	Wed, Dec 5, 2007	30.53	30.90	30.23	30.51
3912	NYSE	B	Tue, Dec 4, 2007	30.17	30.68	29.67	29.99
3911	NYSE	B	Mon, Dec 3, 2007	30.69	31.59	30.50	30.51
3910	NYSE	B	Fri, Nov 30, 2007	31.89	32.15	30.79	30.96
3909	NYSE	B	Thu, Nov 29, 2007	31.79	32.11	31.27	31.49
3908	NYSE	B	Wed, Nov 28, 2007	31.18	32.00	30.78	31.93
3907	NYSE	B	Tue, Nov 27, 2007	30.89	31.35	30.55	30.78
3906	NYSE	B	Mon, Nov 26, 2007	31.58	32.18	30.65	30.73
3905	NYSE	B	Fri, Nov 23, 2007	31.26	31.53	30.73	31.26
3904	NYSE	B	Wed, Nov 21, 2007	31.96	32.93	30.86	30.86
3903	NYSE	B	Tue, Nov 20, 2007	32.33	32.72	31.15	32.08
3902	NYSE	B	Mon, Nov 19, 2007	33.51	33.64	32.19	32.40
3901	NYSE	B	Fri, Nov 16, 2007	34.47	34.47	33.36	33.83
3900	NYSE	B	Thu, Nov 15, 2007	34.40	34.62	33.66	34.44
3899	NYSE	B	Wed, Nov 14, 2007	34.61	35.09	34.04	34.63
3898	NYSE	B	Tue, Nov 13, 2007	34.48	34.59	33.61	34.46
3897	NYSE	B	Mon, Nov 12, 2007	34.82	35.06	34.15	34.30
3896	NYSE	B	Fri, Nov 9, 2007	34.21	35.25	34.09	34.93
3895	NYSE	B	Thu, Nov 8, 2007	35.00	35.00	33.64	34.92
3894	NYSE	B	Wed, Nov 7, 2007	34.75	35.14	34.47	34.67
3893	NYSE	B	Tue, Nov 6, 2007	34.72	35.42	33.50	35.37
3892	NYSE	B	Mon, Nov 5, 2007	33.80	35.00	33.26	34.54
3891	NYSE	B	Fri, Nov 2, 2007	35.19	36.25	32.23	33.93
3890	NYSE	B	Thu, Nov 1, 2007	35.98	36.61	34.52	35.15
3889	NYSE	B	Wed, Oct 31, 2007	35.95	36.89	35.59	36.73
3888	NYSE	B	Tue, Oct 30, 2007	35.94	36.47	35.66	35.88
3887	NYSE	B	Mon, Oct 29, 2007	36.14	36.44	35.54	36.15
3886	NYSE	B	Fri, Oct 26, 2007	35.31	36.33	34.91	36.10
3885	NYSE	B	Thu, Oct 25, 2007	35.08	35.35	34.26	34.89
3884	NYSE	B	Wed, Oct 24, 2007	35.03	35.32	34.36	35.18
3883	NYSE	B	Tue, Oct 23, 2007	34.85	35.48	34.61	35.24
3882	NYSE	B	Mon, Oct 22, 2007	34.06	34.78	33.89	34.65
3881	NYSE	B	Fri, Oct 19, 2007	36.39	36.45	34.60	34.60
3880	NYSE	B	Thu, Oct 18, 2007	35.76	36.78	35.40	36.45
3879	NYSE	B	Wed, Oct 17, 2007	36.09	36.15	35.34	35.76
3878	NYSE	B	Tue, Oct 16, 2007	34.64	36.00	33.87	35.68
3877	NYSE	B	Mon, Oct 15, 2007	35.20	35.20	33.51	34.60
3876	NYSE	B	Fri, Oct 12, 2007	34.51	35.31	34.33	35.11
3875	NYSE	B	Thu, Oct 11, 2007	34.52	35.46	34.04	34.26
3874	NYSE	B	Wed, Oct 10, 2007	34.87	35.48	34.27	34.41
3873	NYSE	B	Tue, Oct 9, 2007	33.78	35.10	33.60	34.86
3872	NYSE	B	Mon, Oct 8, 2007	32.98	34.05	32.97	33.78
3871	NYSE	B	Fri, Oct 5, 2007	32.16	33.47	32.05	32.87
3870	NYSE	B	Thu, Oct 4, 2007	31.09	32.21	30.94	31.88
3869	NYSE	B	Wed, Oct 3, 2007	32.20	32.34	30.85	30.94
3868	NYSE	B	Tue, Oct 2, 2007	32.29	32.90	32.15	32.45
3867	NYSE	B	Mon, Oct 1, 2007	31.70	32.90	31.70	32.30
3866	NYSE	B	Fri, Sep 28, 2007	32.41	32.51	31.78	31.92
3865	NYSE	B	Thu, Sep 27, 2007	32.35	32.59	32.04	32.50
3864	NYSE	B	Wed, Sep 26, 2007	32.25	32.59	31.69	32.10
3863	NYSE	B	Tue, Sep 25, 2007	32.16	32.84	31.40	31.94
3862	NYSE	B	Mon, Sep 24, 2007	31.91	32.75	31.56	32.11
3861	NYSE	B	Fri, Sep 21, 2007	32.22	32.79	31.97	32.07
3860	NYSE	B	Thu, Sep 20, 2007	32.36	32.46	31.68	31.92
3859	NYSE	B	Wed, Sep 19, 2007	32.99	33.47	32.34	32.46
3858	NYSE	B	Tue, Sep 18, 2007	31.46	32.84	31.05	32.82
3857	NYSE	B	Mon, Sep 17, 2007	31.24	31.50	30.84	31.34
3856	NYSE	B	Fri, Sep 14, 2007	30.10	31.48	30.10	31.34
3855	NYSE	B	Thu, Sep 13, 2007	30.55	31.10	30.41	30.58
3854	NYSE	B	Wed, Sep 12, 2007	31.31	31.36	30.43	30.47
3853	NYSE	B	Tue, Sep 11, 2007	30.57	31.57	30.57	31.36
3852	NYSE	B	Mon, Sep 10, 2007	31.07	31.27	29.76	30.47
3851	NYSE	B	Fri, Sep 7, 2007	30.93	31.17	30.53	30.81
3850	NYSE	B	Thu, Sep 6, 2007	31.75	31.75	30.56	31.53
3849	NYSE	B	Wed, Sep 5, 2007	31.75	32.31	31.24	31.52
3848	NYSE	B	Tue, Sep 4, 2007	31.39	32.50	31.39	32.08
3847	NYSE	B	Fri, Aug 31, 2007	31.60	31.69	31.15	31.46
3846	NYSE	B	Thu, Aug 30, 2007	30.40	31.70	30.40	31.22
3845	NYSE	B	Wed, Aug 29, 2007	30.21	31.13	29.81	30.79
3844	NYSE	B	Tue, Aug 28, 2007	31.30	31.30	30.02	30.10
3843	NYSE	B	Mon, Aug 27, 2007	31.81	31.81	31.28	31.33
3842	NYSE	B	Fri, Aug 24, 2007	31.53	32.04	31.40	32.01
3841	NYSE	B	Thu, Aug 23, 2007	32.33	32.37	31.30	31.40
3840	NYSE	B	Wed, Aug 22, 2007	31.45	32.20	31.35	32.11
3839	NYSE	B	Tue, Aug 21, 2007	30.06	31.32	30.06	31.17
3838	NYSE	B	Mon, Aug 20, 2007	30.19	30.94	30.15	30.82
3837	NYSE	B	Fri, Aug 17, 2007	29.70	31.90	29.70	30.12
3836	NYSE	B	Thu, Aug 16, 2007	29.01	30.29	28.50	29.83
3835	NYSE	B	Wed, Aug 15, 2007	30.88	31.08	29.43	29.51
3834	NYSE	B	Tue, Aug 14, 2007	31.28	32.22	30.48	30.81
3833	NYSE	B	Mon, Aug 13, 2007	32.00	32.14	30.46	31.40
3832	NYSE	B	Fri, Aug 10, 2007	30.92	32.54	29.70	31.88
3831	NYSE	B	Thu, Aug 9, 2007	28.81	32.00	28.72	31.70
3830	NYSE	B	Wed, Aug 8, 2007	29.27	29.68	28.97	29.52
3829	NYSE	B	Tue, Aug 7, 2007	27.10	28.99	27.02	28.90
3828	NYSE	B	Mon, Aug 6, 2007	28.25	28.25	26.40	27.38
3827	NYSE	B	Fri, Aug 3, 2007	29.39	29.60	27.22	27.40
3826	NYSE	B	Thu, Aug 2, 2007	29.76	30.44	26.00	29.28
3825	NYSE	B	Wed, Aug 1, 2007	31.42	31.97	30.18	30.80
3824	NYSE	B	Tue, Jul 31, 2007	31.50	32.05	31.12	31.20
3823	NYSE	B	Mon, Jul 30, 2007	30.13	31.42	29.67	31.16
3822	NYSE	B	Fri, Jul 27, 2007	30.48	31.01	30.07	30.15
3821	NYSE	B	Thu, Jul 26, 2007	32.55	32.55	30.08	30.77
3820	NYSE	B	Wed, Jul 25, 2007	32.00	32.63	31.57	32.04
3819	NYSE	B	Tue, Jul 24, 2007	32.33	32.70	31.76	31.90
3818	NYSE	B	Mon, Jul 23, 2007	33.10	33.47	32.73	32.75
3817	NYSE	B	Fri, Jul 20, 2007	33.45	33.50	32.20	32.92
3816	NYSE	B	Thu, Jul 19, 2007	33.80	34.23	33.65	33.73
3815	NYSE	B	Wed, Jul 18, 2007	33.76	33.76	33.14	33.54
3814	NYSE	B	Tue, Jul 17, 2007	33.62	34.44	33.59	33.94
3813	NYSE	B	Mon, Jul 16, 2007	33.38	33.58	33.08	33.38
3812	NYSE	B	Fri, Jul 13, 2007	33.60	33.80	33.35	33.49
3811	NYSE	B	Thu, Jul 12, 2007	33.30	33.74	33.17	33.51
3810	NYSE	B	Wed, Jul 11, 2007	32.55	33.05	32.47	33.00
3809	NYSE	B	Tue, Jul 10, 2007	33.01	33.31	32.50	32.56
3808	NYSE	B	Mon, Jul 9, 2007	33.36	33.55	32.89	32.99
3807	NYSE	B	Fri, Jul 6, 2007	33.10	33.29	32.85	33.07
3806	NYSE	B	Thu, Jul 5, 2007	33.00	33.50	32.96	33.17
3805	NYSE	B	Tue, Jul 3, 2007	32.95	33.37	32.69	32.85
3804	NYSE	B	Mon, Jul 2, 2007	32.00	32.88	31.80	32.80
3803	NYSE	B	Fri, Jun 29, 2007	32.07	32.26	31.68	31.68
3802	NYSE	B	Thu, Jun 28, 2007	32.20	32.60	31.66	31.90
3801	NYSE	B	Wed, Jun 27, 2007	31.31	32.18	31.05	32.13
3800	NYSE	B	Tue, Jun 26, 2007	32.06	32.24	31.35	31.70
3799	NYSE	B	Mon, Jun 25, 2007	32.51	32.80	31.56	32.00
3798	NYSE	B	Fri, Jun 22, 2007	33.29	33.36	32.69	32.72
3797	NYSE	B	Thu, Jun 21, 2007	33.30	33.53	32.70	33.50
3796	NYSE	B	Wed, Jun 20, 2007	33.97	34.25	33.07	33.19
3795	NYSE	B	Tue, Jun 19, 2007	33.76	34.00	33.05	33.96
3794	NYSE	B	Mon, Jun 18, 2007	34.22	34.69	33.83	33.89
3793	NYSE	B	Fri, Jun 15, 2007	33.72	34.40	33.53	34.19
3792	NYSE	B	Thu, Jun 14, 2007	32.30	33.18	32.18	33.04
3791	NYSE	B	Wed, Jun 13, 2007	31.75	32.36	31.57	32.18
3790	NYSE	B	Tue, Jun 12, 2007	32.05	32.17	31.25	31.43
3789	NYSE	B	Mon, Jun 11, 2007	31.10	33.00	30.97	32.10
3788	NYSE	B	Fri, Jun 8, 2007	30.00	31.09	29.75	31.00
3787	NYSE	B	Thu, Jun 7, 2007	30.95	30.95	30.00	30.00
3786	NYSE	B	Wed, Jun 6, 2007	31.51	32.20	30.50	30.96
3785	NYSE	B	Tue, Jun 5, 2007	29.85	30.05	29.25	29.64
3784	NYSE	B	Mon, Jun 4, 2007	29.88	30.12	29.61	29.94
3783	NYSE	B	Fri, Jun 1, 2007	29.61	30.33	29.58	30.05
3782	NYSE	B	Thu, May 31, 2007	29.00	29.87	29.00	29.49
3781	NYSE	B	Wed, May 30, 2007	29.07	29.18	28.77	29.11
3780	NYSE	B	Tue, May 29, 2007	29.11	29.41	28.92	29.32
3779	NYSE	B	Fri, May 25, 2007	28.60	29.00	28.40	28.99
3778	NYSE	B	Thu, May 24, 2007	29.07	29.48	27.90	28.19
3777	NYSE	B	Wed, May 23, 2007	29.50	29.68	28.97	29.12
3776	NYSE	B	Tue, May 22, 2007	29.51	29.52	29.19	29.43
3775	NYSE	B	Mon, May 21, 2007	29.62	29.68	29.28	29.58
3774	NYSE	B	Fri, May 18, 2007	29.45	29.73	29.29	29.72
3773	NYSE	B	Thu, May 17, 2007	29.20	29.79	29.12	29.45
3772	NYSE	B	Wed, May 16, 2007	28.90	29.43	28.72	29.30
3771	NYSE	B	Tue, May 15, 2007	29.21	29.48	28.92	29.17
3770	NYSE	B	Mon, May 14, 2007	29.83	30.07	29.07	29.15
3769	NYSE	B	Fri, May 11, 2007	28.79	29.72	28.78	29.23
3768	NYSE	B	Thu, May 10, 2007	29.49	30.00	28.35	28.68
3767	NYSE	B	Wed, May 9, 2007	27.11	29.43	26.90	28.61
3766	NYSE	B	Tue, May 8, 2007	24.51	24.81	24.00	24.80
3765	NYSE	B	Mon, May 7, 2007	24.91	25.15	24.60	24.79
3764	NYSE	B	Fri, May 4, 2007	25.48	26.37	25.10	25.51
3763	NYSE	B	Thu, May 3, 2007	25.03	25.82	24.96	25.47
3762	NYSE	B	Wed, May 2, 2007	24.29	24.91	24.26	24.90
3761	NYSE	B	Tue, May 1, 2007	24.33	24.44	23.81	24.32
3760	NYSE	B	Mon, Apr 30, 2007	24.25	24.84	24.25	24.30
3759	NYSE	B	Fri, Apr 27, 2007	23.62	24.31	23.51	24.26
3758	NYSE	B	Thu, Apr 26, 2007	23.47	23.74	23.24	23.73
3757	NYSE	B	Wed, Apr 25, 2007	23.56	23.59	23.21	23.48
3756	NYSE	B	Tue, Apr 24, 2007	23.50	23.55	23.20	23.47
3755	NYSE	B	Mon, Apr 23, 2007	23.31	23.50	23.28	23.48
3754	NYSE	B	Fri, Apr 20, 2007	23.08	23.43	23.08	23.31
3753	NYSE	B	Thu, Apr 19, 2007	22.97	23.30	22.85	23.08
3752	NYSE	B	Wed, Apr 18, 2007	23.18	23.24	23.08	23.11
3751	NYSE	B	Tue, Apr 17, 2007	23.38	23.49	23.10	23.27
3750	NYSE	B	Mon, Apr 16, 2007	23.52	23.56	23.30	23.43
3749	NYSE	B	Fri, Apr 13, 2007	23.06	23.50	22.95	23.42
3748	NYSE	B	Thu, Apr 12, 2007	22.75	23.20	22.68	23.08
3747	NYSE	B	Wed, Apr 11, 2007	23.35	23.35	22.70	22.75
3746	NYSE	B	Tue, Apr 10, 2007	22.95	23.34	22.90	23.26
3745	NYSE	B	Mon, Apr 9, 2007	23.03	23.26	22.78	22.92
3744	NYSE	B	Thu, Apr 5, 2007	23.14	23.24	22.95	23.13
3743	NYSE	B	Wed, Apr 4, 2007	22.66	23.15	22.62	23.14
3742	NYSE	B	Tue, Apr 3, 2007	22.99	23.20	22.93	22.94
3741	NYSE	B	Mon, Apr 2, 2007	23.13	23.15	22.70	22.93
3740	NYSE	B	Fri, Mar 30, 2007	22.88	23.15	22.69	23.01
3739	NYSE	B	Thu, Mar 29, 2007	24.95	24.95	22.56	22.91
3738	NYSE	B	Wed, Mar 28, 2007	22.60	22.82	22.38	22.70
3737	NYSE	B	Tue, Mar 27, 2007	22.93	22.95	22.43	22.71
3736	NYSE	B	Mon, Mar 26, 2007	23.16	23.28	22.60	23.03
3735	NYSE	B	Fri, Mar 23, 2007	23.06	23.25	22.74	23.17
3734	NYSE	B	Thu, Mar 22, 2007	23.14	23.16	22.96	23.10
3733	NYSE	B	Wed, Mar 21, 2007	22.68	23.04	22.50	23.04
3732	NYSE	B	Tue, Mar 20, 2007	22.48	22.70	22.20	22.69
3731	NYSE	B	Mon, Mar 19, 2007	21.97	22.45	21.80	22.44
3730	NYSE	B	Fri, Mar 16, 2007	21.70	21.96	21.55	21.84
3729	NYSE	B	Thu, Mar 15, 2007	21.75	21.82	21.57	21.63
3728	NYSE	B	Wed, Mar 14, 2007	21.50	21.86	21.22	21.71
3727	NYSE	B	Tue, Mar 13, 2007	22.29	22.29	21.31	21.43
3726	NYSE	B	Mon, Mar 12, 2007	21.80	22.05	21.73	22.00
3725	NYSE	B	Fri, Mar 9, 2007	21.76	21.85	21.57	21.81
3724	NYSE	B	Thu, Mar 8, 2007	21.59	21.69	21.28	21.67
3723	NYSE	B	Wed, Mar 7, 2007	21.12	21.97	21.09	21.41
3722	NYSE	B	Tue, Mar 6, 2007	20.50	21.30	20.24	21.09
3721	NYSE	B	Mon, Mar 5, 2007	21.39	21.75	20.87	20.95
3720	NYSE	B	Fri, Mar 2, 2007	21.93	22.16	21.55	21.61
3719	NYSE	B	Thu, Mar 1, 2007	21.82	22.52	21.80	22.08
3718	NYSE	B	Wed, Feb 28, 2007	22.21	22.60	21.75	22.34
3717	NYSE	B	Tue, Feb 27, 2007	21.23	22.85	20.87	22.29
3716	NYSE	B	Mon, Feb 26, 2007	23.38	23.38	23.02	23.08
3715	NYSE	B	Fri, Feb 23, 2007	23.24	23.36	22.92	23.31
3714	NYSE	B	Thu, Feb 22, 2007	23.46	23.47	23.03	23.27
3713	NYSE	B	Wed, Feb 21, 2007	23.04	23.54	23.01	23.45
3712	NYSE	B	Tue, Feb 20, 2007	22.87	23.36	22.80	23.17
3711	NYSE	B	Fri, Feb 16, 2007	23.30	23.38	22.79	23.05
3710	NYSE	B	Thu, Feb 15, 2007	22.41	23.71	22.10	23.29
3709	NYSE	B	Wed, Feb 14, 2007	22.16	22.51	22.16	22.27
3708	NYSE	B	Tue, Feb 13, 2007	22.56	22.65	21.85	22.20
3707	NYSE	B	Mon, Feb 12, 2007	22.63	22.82	22.26	22.47
3706	NYSE	B	Fri, Feb 9, 2007	23.25	23.25	22.58	22.63
3705	NYSE	B	Thu, Feb 8, 2007	22.80	23.26	22.69	23.25
3704	NYSE	B	Wed, Feb 7, 2007	22.75	23.00	22.45	22.79
3703	NYSE	B	Tue, Feb 6, 2007	22.49	22.79	22.43	22.67
3702	NYSE	B	Mon, Feb 5, 2007	22.23	22.51	21.95	22.39
3701	NYSE	B	Fri, Feb 2, 2007	21.85	22.37	21.71	22.27
3700	NYSE	B	Thu, Feb 1, 2007	21.53	21.80	21.40	21.76
3699	NYSE	B	Wed, Jan 31, 2007	20.59	21.65	20.58	21.42
3698	NYSE	B	Tue, Jan 30, 2007	20.37	20.68	20.34	20.66
3697	NYSE	B	Mon, Jan 29, 2007	20.17	20.45	20.08	20.30
3696	NYSE	B	Fri, Jan 26, 2007	19.99	20.32	19.80	20.28
3695	NYSE	B	Thu, Jan 25, 2007	20.65	20.75	19.76	19.99
3694	NYSE	B	Wed, Jan 24, 2007	20.98	21.00	20.61	20.67
3693	NYSE	B	Tue, Jan 23, 2007	20.39	20.97	20.33	20.93
3692	NYSE	B	Mon, Jan 22, 2007	20.72	20.79	20.23	20.46
3691	NYSE	B	Fri, Jan 19, 2007	20.35	20.74	20.18	20.67
3690	NYSE	B	Thu, Jan 18, 2007	20.99	21.04	20.41	20.44
3689	NYSE	B	Wed, Jan 17, 2007	21.02	21.18	20.90	21.05
3688	NYSE	B	Tue, Jan 16, 2007	21.32	21.34	20.90	21.02
3687	NYSE	B	Fri, Jan 12, 2007	21.17	21.33	21.14	21.29
3686	NYSE	B	Thu, Jan 11, 2007	20.82	21.29	20.80	21.21
3685	NYSE	B	Wed, Jan 10, 2007	20.75	20.90	20.63	20.82
3684	NYSE	B	Tue, Jan 9, 2007	20.82	20.93	20.32	20.86
3683	NYSE	B	Mon, Jan 8, 2007	20.67	20.94	20.41	20.86
3682	NYSE	B	Fri, Jan 5, 2007	21.03	21.30	20.71	20.73
3681	NYSE	B	Thu, Jan 4, 2007	21.37	21.54	20.73	21.21
3680	NYSE	B	Wed, Jan 3, 2007	21.77	21.96	21.26	21.58
3679	NYSE	B	Fri, Dec 29, 2006	22.04	22.04	21.59	21.75
3678	NYSE	B	Thu, Dec 28, 2006	21.86	22.01	21.78	22.00
3677	NYSE	B	Wed, Dec 27, 2006	21.56	21.94	21.51	21.88
3676	NYSE	B	Tue, Dec 26, 2006	21.20	21.60	20.95	21.56
3675	NYSE	B	Fri, Dec 22, 2006	21.50	21.50	20.90	21.08
3674	NYSE	B	Thu, Dec 21, 2006	21.55	21.71	21.44	21.50
3673	NYSE	B	Wed, Dec 20, 2006	21.42	21.56	21.32	21.49
3672	NYSE	B	Tue, Dec 19, 2006	21.20	21.38	21.07	21.34
3671	NYSE	B	Mon, Dec 18, 2006	21.62	21.67	21.13	21.22
3670	NYSE	B	Fri, Dec 15, 2006	21.56	21.60	21.30	21.60
3669	NYSE	B	Thu, Dec 14, 2006	21.60	21.66	21.15	21.28
3668	NYSE	B	Wed, Dec 13, 2006	21.24	21.87	21.14	21.71
3667	NYSE	B	Tue, Dec 12, 2006	21.45	21.45	20.84	21.02
3666	NYSE	B	Mon, Dec 11, 2006	21.33	21.44	21.18	21.41
3665	NYSE	B	Fri, Dec 8, 2006	21.16	21.39	21.12	21.28
3664	NYSE	B	Thu, Dec 7, 2006	21.49	21.49	21.03	21.23
3663	NYSE	B	Wed, Dec 6, 2006	21.38	21.48	21.17	21.45
3662	NYSE	B	Tue, Dec 5, 2006	21.19	21.26	21.02	21.26
3661	NYSE	B	Mon, Dec 4, 2006	20.75	21.24	20.60	21.08
3660	NYSE	B	Fri, Dec 1, 2006	20.93	20.94	20.48	20.64
3659	NYSE	B	Thu, Nov 30, 2006	20.72	21.05	20.51	20.95
3658	NYSE	B	Wed, Nov 29, 2006	20.55	20.84	20.40	20.73
3657	NYSE	B	Tue, Nov 28, 2006	20.33	20.47	20.16	20.38
3656	NYSE	B	Mon, Nov 27, 2006	20.94	20.96	20.28	20.30
3655	NYSE	B	Fri, Nov 24, 2006	21.13	21.29	20.80	21.06
3654	NYSE	B	Wed, Nov 22, 2006	21.19	21.39	21.00	21.35
3653	NYSE	B	Tue, Nov 21, 2006	20.65	21.14	20.60	21.14
3652	NYSE	B	Mon, Nov 20, 2006	20.86	20.98	20.72	20.90
3651	NYSE	B	Fri, Nov 17, 2006	20.87	20.87	20.55	20.81
3650	NYSE	B	Thu, Nov 16, 2006	20.74	21.05	20.68	20.90
3649	NYSE	B	Wed, Nov 15, 2006	20.63	20.94	20.58	20.75
3648	NYSE	B	Tue, Nov 14, 2006	20.30	20.59	20.00	20.52
3647	NYSE	B	Mon, Nov 13, 2006	20.04	20.25	20.02	20.24
3646	NYSE	B	Fri, Nov 10, 2006	20.12	20.14	19.93	20.09
3645	NYSE	B	Thu, Nov 9, 2006	20.18	20.18	19.93	20.03
3644	NYSE	B	Wed, Nov 8, 2006	20.04	20.25	19.90	20.04
3643	NYSE	B	Tue, Nov 7, 2006	20.22	20.45	20.11	20.16
3642	NYSE	B	Mon, Nov 6, 2006	20.14	20.35	20.08	20.17
3641	NYSE	B	Fri, Nov 3, 2006	20.00	20.41	19.80	20.01
3640	NYSE	B	Thu, Nov 2, 2006	19.90	20.00	19.60	19.64
3639	NYSE	B	Wed, Nov 1, 2006	20.08	20.26	19.84	19.93
3638	NYSE	B	Tue, Oct 31, 2006	20.23	20.30	19.94	20.05
3637	NYSE	B	Mon, Oct 30, 2006	20.86	20.86	19.84	20.22
3636	NYSE	B	Fri, Oct 27, 2006	20.33	20.35	19.80	19.98
3635	NYSE	B	Thu, Oct 26, 2006	20.44	20.50	19.91	20.31
3634	NYSE	B	Wed, Oct 25, 2006	20.26	20.64	20.05	20.27
3633	NYSE	B	Tue, Oct 24, 2006	20.03	20.37	20.02	20.26
3632	NYSE	B	Mon, Oct 23, 2006	19.78	20.40	19.76	20.16
3631	NYSE	B	Fri, Oct 20, 2006	20.75	20.79	19.53	19.72
3630	NYSE	B	Thu, Oct 19, 2006	20.00	20.98	19.44	20.91
3629	NYSE	B	Wed, Oct 18, 2006	18.50	18.56	18.07	18.25
3628	NYSE	B	Tue, Oct 17, 2006	18.41	18.45	18.18	18.45
3627	NYSE	B	Mon, Oct 16, 2006	18.30	18.68	18.26	18.60
3626	NYSE	B	Fri, Oct 13, 2006	18.50	18.73	18.32	18.70
3625	NYSE	B	Thu, Oct 12, 2006	17.95	18.41	17.87	18.41
3624	NYSE	B	Wed, Oct 11, 2006	17.86	17.89	17.63	17.82
3623	NYSE	B	Tue, Oct 10, 2006	17.88	18.20	17.88	17.94
3622	NYSE	B	Mon, Oct 9, 2006	17.75	17.93	17.62	17.90
3621	NYSE	B	Fri, Oct 6, 2006	17.76	17.78	17.43	17.70
3620	NYSE	B	Thu, Oct 5, 2006	17.40	17.92	17.38	17.88
3619	NYSE	B	Wed, Oct 4, 2006	17.14	17.44	17.14	17.44
3618	NYSE	B	Tue, Oct 3, 2006	17.29	17.52	17.14	17.24
3617	NYSE	B	Mon, Oct 2, 2006	17.57	17.60	17.23	17.27
3616	NYSE	B	Fri, Sep 29, 2006	17.99	18.00	17.44	17.56
3615	NYSE	B	Thu, Sep 28, 2006	18.07	18.07	17.74	17.90
3614	NYSE	B	Wed, Sep 27, 2006	17.57	18.25	17.57	18.09
3613	NYSE	B	Tue, Sep 26, 2006	17.43	17.68	17.25	17.60
3612	NYSE	B	Mon, Sep 25, 2006	17.08	17.45	17.00	17.37
3611	NYSE	B	Fri, Sep 22, 2006	17.21	17.27	16.93	17.01
3610	NYSE	B	Thu, Sep 21, 2006	17.60	17.66	17.14	17.24
3609	NYSE	B	Wed, Sep 20, 2006	17.25	17.60	17.17	17.57
3608	NYSE	B	Tue, Sep 19, 2006	17.18	17.23	16.67	17.15
3607	NYSE	B	Mon, Sep 18, 2006	17.36	17.45	17.19	17.23
3606	NYSE	B	Fri, Sep 15, 2006	17.15	18.12	17.03	17.37
3605	NYSE	B	Thu, Sep 14, 2006	16.93	17.03	16.68	17.03
3604	NYSE	B	Wed, Sep 13, 2006	16.81	17.05	16.71	17.05
3603	NYSE	B	Tue, Sep 12, 2006	16.22	16.81	16.16	16.80
3602	NYSE	B	Mon, Sep 11, 2006	16.34	16.42	16.05	16.16
3601	NYSE	B	Fri, Sep 8, 2006	16.37	16.60	16.26	16.49
3600	NYSE	B	Thu, Sep 7, 2006	16.31	16.48	16.25	16.28
3599	NYSE	B	Wed, Sep 6, 2006	16.83	16.84	16.38	16.41
3598	NYSE	B	Tue, Sep 5, 2006	16.67	16.94	16.63	16.92
3597	NYSE	B	Fri, Sep 1, 2006	16.58	16.89	16.53	16.67
3596	NYSE	B	Thu, Aug 31, 2006	16.80	16.80	16.41	16.42
3595	NYSE	B	Wed, Aug 30, 2006	16.55	16.83	16.46	16.80
3594	NYSE	B	Tue, Aug 29, 2006	16.46	16.56	16.25	16.55
3593	NYSE	B	Mon, Aug 28, 2006	16.40	16.58	16.26	16.37
3592	NYSE	B	Fri, Aug 25, 2006	16.46	16.64	16.28	16.36
3591	NYSE	B	Thu, Aug 24, 2006	16.94	16.97	16.34	16.57
3590	NYSE	B	Wed, Aug 23, 2006	16.97	17.01	16.80	16.90
3589	NYSE	B	Tue, Aug 22, 2006	16.77	16.95	16.75	16.88
3588	NYSE	B	Mon, Aug 21, 2006	16.90	16.93	16.80	16.85
3587	NYSE	B	Fri, Aug 18, 2006	16.95	16.99	16.83	16.97
3586	NYSE	B	Thu, Aug 17, 2006	16.83	16.99	16.76	16.95
3585	NYSE	B	Wed, Aug 16, 2006	16.56	16.87	16.44	16.85
3584	NYSE	B	Tue, Aug 15, 2006	16.35	16.50	16.13	16.50
3583	NYSE	B	Mon, Aug 14, 2006	16.17	16.35	16.08	16.13
3582	NYSE	B	Fri, Aug 11, 2006	16.18	16.18	15.90	16.08
3581	NYSE	B	Thu, Aug 10, 2006	16.27	16.50	16.23	16.28
3580	NYSE	B	Wed, Aug 9, 2006	16.70	16.77	16.28	16.41
3579	NYSE	B	Tue, Aug 8, 2006	16.87	16.91	16.54	16.60
3578	NYSE	B	Mon, Aug 7, 2006	16.70	16.97	16.70	16.83
3577	NYSE	B	Fri, Aug 4, 2006	17.57	17.60	16.55	16.78
3576	NYSE	B	Thu, Aug 3, 2006	16.80	17.55	16.76	17.47
3575	NYSE	B	Wed, Aug 2, 2006	16.84	17.00	16.75	16.86
3574	NYSE	B	Tue, Aug 1, 2006	16.83	16.90	16.55	16.75
3573	NYSE	B	Mon, Jul 31, 2006	16.67	17.03	16.38	17.01
3572	NYSE	B	Fri, Jul 28, 2006	16.70	16.99	16.60	16.76
3571	NYSE	B	Thu, Jul 27, 2006	16.65	16.77	16.40	16.60
3570	NYSE	B	Wed, Jul 26, 2006	16.45	16.79	15.95	16.65
3569	NYSE	B	Tue, Jul 25, 2006	16.49	16.75	16.11	16.48
3568	NYSE	B	Mon, Jul 24, 2006	16.70	16.73	16.28	16.49
3567	NYSE	B	Fri, Jul 21, 2006	16.80	16.83	15.55	16.28
3566	NYSE	B	Thu, Jul 20, 2006	17.75	17.96	15.28	15.35
3565	NYSE	B	Wed, Jul 19, 2006	17.77	18.88	17.77	18.69
3564	NYSE	B	Tue, Jul 18, 2006	17.94	18.12	17.68	17.91
3563	NYSE	B	Mon, Jul 17, 2006	17.90	18.24	17.86	17.94
3562	NYSE	B	Fri, Jul 14, 2006	18.81	18.91	18.24	18.28
3561	NYSE	B	Thu, Jul 13, 2006	19.40	19.40	18.85	18.93
3560	NYSE	B	Wed, Jul 12, 2006	19.58	19.75	19.36	19.40
3559	NYSE	B	Tue, Jul 11, 2006	19.33	19.61	19.20	19.56
3558	NYSE	B	Mon, Jul 10, 2006	19.37	19.72	19.31	19.40
3557	NYSE	B	Fri, Jul 7, 2006	19.42	19.77	19.31	19.34
3556	NYSE	B	Thu, Jul 6, 2006	19.81	19.90	19.41	19.59
3555	NYSE	B	Wed, Jul 5, 2006	19.53	19.56	19.18	19.40
3554	NYSE	B	Mon, Jul 3, 2006	20.03	20.03	19.62	19.68
3553	NYSE	B	Fri, Jun 30, 2006	19.88	19.97	19.45	19.95
3552	NYSE	B	Thu, Jun 29, 2006	19.07	19.78	19.01	19.78
3551	NYSE	B	Wed, Jun 28, 2006	19.11	19.11	18.72	18.90
3550	NYSE	B	Tue, Jun 27, 2006	19.54	19.74	18.99	19.01
3549	NYSE	B	Mon, Jun 26, 2006	19.73	19.73	19.33	19.58
3548	NYSE	B	Fri, Jun 23, 2006	19.25	19.70	19.06	19.54
3547	NYSE	B	Thu, Jun 22, 2006	19.32	19.57	19.10	19.38
3546	NYSE	B	Wed, Jun 21, 2006	19.12	19.48	19.06	19.41
3545	NYSE	B	Tue, Jun 20, 2006	19.55	19.68	18.99	19.06
3544	NYSE	B	Mon, Jun 19, 2006	20.15	20.20	19.33	19.59
3543	NYSE	B	Fri, Jun 16, 2006	20.15	20.16	19.67	20.04
3542	NYSE	B	Thu, Jun 15, 2006	19.63	20.29	19.53	20.20
3541	NYSE	B	Wed, Jun 14, 2006	19.28	19.66	19.15	19.52
3540	NYSE	B	Tue, Jun 13, 2006	19.63	19.90	19.20	19.36
3539	NYSE	B	Mon, Jun 12, 2006	20.61	20.61	19.72	19.80
3538	NYSE	B	Fri, Jun 9, 2006	20.50	21.07	20.40	20.72
3537	NYSE	B	Thu, Jun 8, 2006	20.45	20.58	19.55	20.50
3536	NYSE	B	Wed, Jun 7, 2006	20.62	20.93	20.24	20.43
3535	NYSE	B	Tue, Jun 6, 2006	20.90	21.11	20.36	20.64
3534	NYSE	B	Mon, Jun 5, 2006	21.54	21.58	20.85	20.91
3533	NYSE	B	Fri, Jun 2, 2006	21.14	21.71	21.14	21.54
3532	NYSE	B	Thu, Jun 1, 2006	20.67	21.01	20.63	21.01
3531	NYSE	B	Wed, May 31, 2006	20.46	20.75	20.35	20.65
3530	NYSE	B	Tue, May 30, 2006	21.25	21.25	20.46	20.48
3529	NYSE	B	Fri, May 26, 2006	20.75	21.52	20.75	21.38
3528	NYSE	B	Thu, May 25, 2006	20.53	20.83	20.31	20.66
3527	NYSE	B	Wed, May 24, 2006	20.84	20.90	20.11	20.53
3526	NYSE	B	Tue, May 23, 2006	21.10	21.44	20.87	20.89
3525	NYSE	B	Mon, May 22, 2006	20.94	21.17	20.76	20.98
3524	NYSE	B	Fri, May 19, 2006	21.40	21.45	20.75	21.01
3523	NYSE	B	Thu, May 18, 2006	21.47	21.88	21.34	21.34
3522	NYSE	B	Wed, May 17, 2006	21.88	21.95	21.31	21.42
3521	NYSE	B	Tue, May 16, 2006	21.74	22.10	21.74	22.00
3520	NYSE	B	Mon, May 15, 2006	21.50	21.80	21.30	21.62
3519	NYSE	B	Fri, May 12, 2006	21.92	22.04	21.41	21.49
3518	NYSE	B	Thu, May 11, 2006	22.73	22.82	22.03	22.04
3517	NYSE	B	Wed, May 10, 2006	23.02	23.15	22.58	22.73
3516	NYSE	B	Tue, May 9, 2006	23.13	23.33	22.94	23.02
3515	NYSE	B	Mon, May 8, 2006	23.22	23.31	23.07	23.13
3514	NYSE	B	Fri, May 5, 2006	22.69	23.77	22.61	23.33
3513	NYSE	B	Thu, May 4, 2006	22.53	22.75	22.53	22.64
3512	NYSE	B	Wed, May 3, 2006	22.50	22.66	22.43	22.53
3511	NYSE	B	Tue, May 2, 2006	22.50	22.67	22.27	22.65
3510	NYSE	B	Mon, May 1, 2006	22.50	22.94	22.28	22.42
3509	NYSE	B	Fri, Apr 28, 2006	22.39	22.73	22.30	22.54
3508	NYSE	B	Thu, Apr 27, 2006	22.85	22.93	22.43	22.50
3507	NYSE	B	Wed, Apr 26, 2006	23.01	23.23	22.91	22.94
3506	NYSE	B	Tue, Apr 25, 2006	23.04	23.28	22.85	22.91
3505	NYSE	B	Mon, Apr 24, 2006	23.38	23.38	22.81	22.97
3504	NYSE	B	Fri, Apr 21, 2006	23.90	23.98	23.31	23.56
3503	NYSE	B	Thu, Apr 20, 2006	22.24	23.58	22.00	23.29
3502	NYSE	B	Wed, Apr 19, 2006	21.50	21.67	21.32	21.55
3501	NYSE	B	Tue, Apr 18, 2006	20.94	21.42	20.90	21.42
3500	NYSE	B	Mon, Apr 17, 2006	20.65	20.95	20.65	20.93
3499	NYSE	B	Thu, Apr 13, 2006	20.58	20.86	20.35	20.76
3498	NYSE	B	Wed, Apr 12, 2006	20.28	20.65	20.26	20.65
3497	NYSE	B	Tue, Apr 11, 2006	20.70	20.70	20.21	20.25
3496	NYSE	B	Mon, Apr 10, 2006	20.78	20.80	20.40	20.70
3495	NYSE	B	Fri, Apr 7, 2006	20.75	20.90	20.65	20.80
3494	NYSE	B	Thu, Apr 6, 2006	20.29	20.84	20.26	20.83
3493	NYSE	B	Wed, Apr 5, 2006	20.14	20.44	20.11	20.29
3492	NYSE	B	Tue, Apr 4, 2006	20.17	20.34	20.00	20.20
3491	NYSE	B	Mon, Apr 3, 2006	20.15	20.45	20.05	20.17
3490	NYSE	B	Fri, Mar 31, 2006	20.00	20.27	19.91	20.25
3489	NYSE	B	Thu, Mar 30, 2006	19.07	19.47	19.00	19.47
3488	NYSE	B	Wed, Mar 29, 2006	18.94	19.21	18.93	19.07
3487	NYSE	B	Tue, Mar 28, 2006	19.02	19.10	18.92	19.02
3486	NYSE	B	Mon, Mar 27, 2006	19.02	19.03	18.78	18.94
3485	NYSE	B	Fri, Mar 24, 2006	18.95	19.24	18.95	19.10
3484	NYSE	B	Thu, Mar 23, 2006	18.95	19.02	18.75	18.87
3483	NYSE	B	Wed, Mar 22, 2006	18.52	19.10	18.52	19.10
3482	NYSE	B	Tue, Mar 21, 2006	18.91	18.99	18.42	18.50
3481	NYSE	B	Mon, Mar 20, 2006	18.94	19.14	18.91	19.00
3480	NYSE	B	Fri, Mar 17, 2006	19.13	19.18	18.94	18.96
3479	NYSE	B	Thu, Mar 16, 2006	18.99	19.28	18.88	19.01
3478	NYSE	B	Wed, Mar 15, 2006	18.96	19.00	18.80	18.92
3477	NYSE	B	Tue, Mar 14, 2006	18.69	19.00	18.52	18.99
3476	NYSE	B	Mon, Mar 13, 2006	18.83	18.96	18.57	18.64
3475	NYSE	B	Fri, Mar 10, 2006	18.45	18.87	18.43	18.87
3474	NYSE	B	Thu, Mar 9, 2006	18.82	18.83	18.30	18.33
3473	NYSE	B	Wed, Mar 8, 2006	18.50	18.90	18.50	18.86
3472	NYSE	B	Tue, Mar 7, 2006	18.52	18.68	18.50	18.57
3471	NYSE	B	Mon, Mar 6, 2006	18.72	19.18	18.56	18.60
3470	NYSE	B	Fri, Mar 3, 2006	18.88	19.33	18.85	19.20
3469	NYSE	B	Thu, Mar 2, 2006	19.39	19.41	18.88	18.94
3468	NYSE	B	Wed, Mar 1, 2006	19.20	19.63	19.19	19.47
3467	NYSE	B	Tue, Feb 28, 2006	19.08	19.29	19.00	19.19
3466	NYSE	B	Mon, Feb 27, 2006	19.28	19.42	19.10	19.14
3465	NYSE	B	Fri, Feb 24, 2006	18.95	19.35	18.89	19.22
3464	NYSE	B	Thu, Feb 23, 2006	19.30	19.30	19.05	19.11
3463	NYSE	B	Wed, Feb 22, 2006	19.04	19.51	19.04	19.50
3462	NYSE	B	Tue, Feb 21, 2006	19.20	19.35	18.96	18.96
3461	NYSE	B	Fri, Feb 17, 2006	19.10	19.40	19.05	19.26
3460	NYSE	B	Thu, Feb 16, 2006	18.61	19.70	18.59	19.57
3459	NYSE	B	Wed, Feb 15, 2006	18.66	18.76	18.50	18.53
3458	NYSE	B	Tue, Feb 14, 2006	18.50	18.74	18.23	18.73
3457	NYSE	B	Mon, Feb 13, 2006	18.69	18.70	18.30	18.45
3456	NYSE	B	Fri, Feb 10, 2006	18.25	18.88	18.25	18.80
3455	NYSE	B	Thu, Feb 9, 2006	18.33	18.64	18.25	18.30
3454	NYSE	B	Wed, Feb 8, 2006	18.27	18.40	18.15	18.33
3453	NYSE	B	Tue, Feb 7, 2006	18.54	18.68	18.24	18.28
3452	NYSE	B	Mon, Feb 6, 2006	18.55	18.78	18.50	18.64
3451	NYSE	B	Fri, Feb 3, 2006	18.55	18.88	18.51	18.63
3450	NYSE	B	Thu, Feb 2, 2006	18.93	18.93	18.54	18.55
3449	NYSE	B	Wed, Feb 1, 2006	18.94	18.94	18.70	18.85
3448	NYSE	B	Tue, Jan 31, 2006	18.68	19.00	18.64	18.94
3447	NYSE	B	Mon, Jan 30, 2006	18.60	18.78	18.58	18.68
3446	NYSE	B	Fri, Jan 27, 2006	18.85	18.94	18.63	18.70
3445	NYSE	B	Thu, Jan 26, 2006	18.78	18.90	18.71	18.87
3444	NYSE	B	Wed, Jan 25, 2006	18.59	18.80	18.56	18.75
3443	NYSE	B	Tue, Jan 24, 2006	18.65	18.79	18.57	18.69
3442	NYSE	B	Mon, Jan 23, 2006	18.41	18.79	18.13	18.70
3441	NYSE	B	Fri, Jan 20, 2006	18.68	18.75	18.43	18.44
3440	NYSE	B	Thu, Jan 19, 2006	18.03	18.60	18.00	18.55
3439	NYSE	B	Wed, Jan 18, 2006	17.96	18.06	17.91	17.95
3438	NYSE	B	Tue, Jan 17, 2006	18.00	18.08	17.55	17.96
3437	NYSE	B	Fri, Jan 13, 2006	17.46	17.55	17.23	17.38
3436	NYSE	B	Thu, Jan 12, 2006	17.26	17.65	17.17	17.48
3435	NYSE	B	Wed, Jan 11, 2006	17.34	17.34	17.05	17.25
3434	NYSE	B	Tue, Jan 10, 2006	16.85	17.37	16.78	17.33
3433	NYSE	B	Mon, Jan 9, 2006	16.88	17.01	16.86	16.93
3432	NYSE	B	Fri, Jan 6, 2006	16.38	16.88	16.35	16.88
3431	NYSE	B	Thu, Jan 5, 2006	16.41	16.41	16.30	16.33
3430	NYSE	B	Wed, Jan 4, 2006	16.16	16.50	16.15	16.38
3429	NYSE	B	Tue, Jan 3, 2006	16.57	16.60	16.13	16.18
3428	NYSE	B	Fri, Dec 30, 2005	16.16	16.60	15.98	16.50
3427	NYSE	B	Thu, Dec 29, 2005	16.98	16.98	16.24	16.29
3426	NYSE	B	Wed, Dec 28, 2005	16.58	16.85	16.51	16.83
3425	NYSE	B	Tue, Dec 27, 2005	16.86	17.02	16.49	16.51
3424	NYSE	B	Fri, Dec 23, 2005	16.82	16.89	16.79	16.85
3423	NYSE	B	Thu, Dec 22, 2005	16.84	16.90	16.70	16.81
3422	NYSE	B	Wed, Dec 21, 2005	16.79	17.00	16.70	16.86
3421	NYSE	B	Tue, Dec 20, 2005	16.63	16.88	16.51	16.72
3420	NYSE	B	Mon, Dec 19, 2005	16.91	16.91	16.54	16.68
3419	NYSE	B	Fri, Dec 16, 2005	17.05	17.15	16.95	16.95
3418	NYSE	B	Thu, Dec 15, 2005	17.20	17.25	16.97	17.09
3417	NYSE	B	Wed, Dec 14, 2005	16.95	17.28	16.93	17.23
3416	NYSE	B	Tue, Dec 13, 2005	16.95	17.06	16.87	16.99
3415	NYSE	B	Mon, Dec 12, 2005	17.13	17.17	16.94	16.98
3414	NYSE	B	Fri, Dec 9, 2005	17.30	17.35	17.00	17.11
3413	NYSE	B	Thu, Dec 8, 2005	17.22	17.46	17.10	17.26
3412	NYSE	B	Wed, Dec 7, 2005	17.05	17.27	16.95	17.27
3411	NYSE	B	Tue, Dec 6, 2005	17.33	17.35	16.95	16.96
3410	NYSE	B	Mon, Dec 5, 2005	17.38	17.43	17.22	17.30
3409	NYSE	B	Fri, Dec 2, 2005	17.68	17.68	17.33	17.36
3408	NYSE	B	Thu, Dec 1, 2005	17.30	17.75	17.25	17.63
3407	NYSE	B	Wed, Nov 30, 2005	17.13	17.27	17.00	17.24
3406	NYSE	B	Tue, Nov 29, 2005	17.13	17.27	17.12	17.16
3405	NYSE	B	Mon, Nov 28, 2005	17.35	17.36	16.97	17.05
3404	NYSE	B	Fri, Nov 25, 2005	17.40	17.45	17.26	17.29
3403	NYSE	B	Wed, Nov 23, 2005	17.73	18.13	17.44	17.45
3402	NYSE	B	Tue, Nov 22, 2005	17.79	17.91	17.61	17.79
3401	NYSE	B	Mon, Nov 21, 2005	17.50	17.86	17.42	17.84
3400	NYSE	B	Fri, Nov 18, 2005	17.71	17.75	17.45	17.47
3399	NYSE	B	Thu, Nov 17, 2005	17.10	17.70	17.10	17.65
3398	NYSE	B	Wed, Nov 16, 2005	17.30	17.35	16.95	17.08
3397	NYSE	B	Tue, Nov 15, 2005	17.33	17.45	17.16	17.27
3396	NYSE	B	Mon, Nov 14, 2005	17.53	17.53	17.28	17.36
3395	NYSE	B	Fri, Nov 11, 2005	17.58	17.68	17.51	17.56
3394	NYSE	B	Thu, Nov 10, 2005	17.60	17.68	17.23	17.64
3393	NYSE	B	Wed, Nov 9, 2005	17.45	17.67	17.28	17.55
3392	NYSE	B	Tue, Nov 8, 2005	17.20	17.50	17.07	17.44
3391	NYSE	B	Mon, Nov 7, 2005	17.36	17.51	17.30	17.40
3390	NYSE	B	Fri, Nov 4, 2005	17.37	17.53	17.16	17.33
3389	NYSE	B	Thu, Nov 3, 2005	17.50	17.58	17.30	17.37
3388	NYSE	B	Wed, Nov 2, 2005	17.25	17.53	17.24	17.50
3387	NYSE	B	Tue, Nov 1, 2005	17.50	17.50	17.16	17.40
3386	NYSE	B	Mon, Oct 31, 2005	17.45	17.74	17.45	17.50
3385	NYSE	B	Fri, Oct 28, 2005	17.26	17.61	17.17	17.42
3384	NYSE	B	Thu, Oct 27, 2005	17.60	17.71	17.15	17.20
3383	NYSE	B	Wed, Oct 26, 2005	17.78	17.98	17.58	17.60
3382	NYSE	B	Tue, Oct 25, 2005	17.98	18.11	17.68	17.88
3381	NYSE	B	Mon, Oct 24, 2005	17.43	18.28	17.36	18.25
3380	NYSE	B	Fri, Oct 21, 2005	17.12	17.23	17.04	17.17
3379	NYSE	B	Thu, Oct 20, 2005	17.45	17.45	16.88	17.08
3378	NYSE	B	Wed, Oct 19, 2005	17.14	17.69	16.98	17.54
3377	NYSE	B	Tue, Oct 18, 2005	17.23	17.28	17.00	17.14
3376	NYSE	B	Mon, Oct 17, 2005	17.45	17.48	17.02	17.23
3375	NYSE	B	Fri, Oct 14, 2005	16.91	17.51	16.87	17.51
3374	NYSE	B	Thu, Oct 13, 2005	17.05	17.08	16.40	16.78
3373	NYSE	B	Wed, Oct 12, 2005	16.77	17.11	16.68	17.11
3372	NYSE	B	Tue, Oct 11, 2005	17.04	17.07	16.76	16.76
3371	NYSE	B	Mon, Oct 10, 2005	17.79	17.79	16.90	17.04
3370	NYSE	B	Fri, Oct 7, 2005	17.27	17.33	16.95	17.32
3369	NYSE	B	Thu, Oct 6, 2005	17.35	17.48	17.04	17.20
3368	NYSE	B	Wed, Oct 5, 2005	17.75	17.75	17.16	17.30
3367	NYSE	B	Tue, Oct 4, 2005	17.50	18.03	17.50	17.80
3366	NYSE	B	Mon, Oct 3, 2005	18.00	18.07	17.52	17.58
3365	NYSE	B	Fri, Sep 30, 2005	17.80	18.00	17.68	17.93
3364	NYSE	B	Thu, Sep 29, 2005	17.58	17.83	17.48	17.83
3363	NYSE	B	Wed, Sep 28, 2005	17.29	17.55	17.25	17.52
3362	NYSE	B	Tue, Sep 27, 2005	17.15	17.45	17.10	17.21
3361	NYSE	B	Mon, Sep 26, 2005	17.06	17.28	16.91	17.20
3360	NYSE	B	Fri, Sep 23, 2005	16.98	17.08	16.80	16.98
3359	NYSE	B	Thu, Sep 22, 2005	17.05	17.13	16.80	17.00
3358	NYSE	B	Wed, Sep 21, 2005	17.41	17.41	17.11	17.11
3357	NYSE	B	Tue, Sep 20, 2005	17.75	17.83	17.39	17.43
3356	NYSE	B	Mon, Sep 19, 2005	17.55	17.76	17.51	17.76
3355	NYSE	B	Fri, Sep 16, 2005	17.50	17.73	17.40	17.52
3354	NYSE	B	Thu, Sep 15, 2005	17.58	17.76	17.24	17.38
3353	NYSE	B	Wed, Sep 14, 2005	17.90	18.07	17.80	18.04
3352	NYSE	B	Tue, Sep 13, 2005	18.05	18.08	17.79	17.85
3351	NYSE	B	Mon, Sep 12, 2005	18.10	18.60	18.08	18.09
3350	NYSE	B	Fri, Sep 9, 2005	18.12	18.18	18.00	18.10
3349	NYSE	B	Thu, Sep 8, 2005	18.08	18.36	17.96	18.12
3348	NYSE	B	Wed, Sep 7, 2005	17.74	18.04	17.66	17.88
3347	NYSE	B	Tue, Sep 6, 2005	17.08	17.95	17.07	17.79
3346	NYSE	B	Fri, Sep 2, 2005	17.26	17.26	16.95	17.00
3345	NYSE	B	Thu, Sep 1, 2005	17.28	17.30	17.13	17.21
3344	NYSE	B	Wed, Aug 31, 2005	17.08	17.26	16.81	17.25
3343	NYSE	B	Tue, Aug 30, 2005	17.20	17.20	16.98	17.08
3342	NYSE	B	Mon, Aug 29, 2005	16.95	17.40	16.95	17.40
3341	NYSE	B	Fri, Aug 26, 2005	17.17	17.19	16.98	17.02
3340	NYSE	B	Thu, Aug 25, 2005	17.08	17.17	17.01	17.03
3339	NYSE	B	Wed, Aug 24, 2005	17.05	17.23	17.00	17.12
3338	NYSE	B	Tue, Aug 23, 2005	17.38	17.38	17.05	17.09
3337	NYSE	B	Mon, Aug 22, 2005	17.36	17.45	17.30	17.45
3336	NYSE	B	Fri, Aug 19, 2005	17.37	17.49	17.28	17.33
3335	NYSE	B	Thu, Aug 18, 2005	17.13	17.54	17.00	17.32
3334	NYSE	B	Wed, Aug 17, 2005	16.89	17.19	16.75	17.14
3333	NYSE	B	Tue, Aug 16, 2005	17.16	17.16	16.98	17.01
3332	NYSE	B	Mon, Aug 15, 2005	17.09	17.28	16.90	17.13
3331	NYSE	B	Fri, Aug 12, 2005	17.48	17.51	16.91	17.01
3330	NYSE	B	Thu, Aug 11, 2005	17.67	17.67	17.35	17.51
3329	NYSE	B	Wed, Aug 10, 2005	17.57	17.77	17.36	17.69
3328	NYSE	B	Tue, Aug 9, 2005	17.62	17.66	17.31	17.45
3327	NYSE	B	Mon, Aug 8, 2005	17.49	17.67	17.49	17.58
3326	NYSE	B	Fri, Aug 5, 2005	17.79	17.81	17.40	17.43
3325	NYSE	B	Thu, Aug 4, 2005	17.60	17.81	17.58	17.79
3324	NYSE	B	Wed, Aug 3, 2005	17.45	17.78	17.45	17.66
3323	NYSE	B	Tue, Aug 2, 2005	17.38	17.69	17.33	17.58
3322	NYSE	B	Mon, Aug 1, 2005	17.15	17.48	17.15	17.33
3321	NYSE	B	Fri, Jul 29, 2005	17.30	17.32	16.90	17.02
3320	NYSE	B	Thu, Jul 28, 2005	17.08	17.27	17.00	17.27
3319	NYSE	B	Wed, Jul 27, 2005	17.13	17.28	17.00	17.04
3318	NYSE	B	Tue, Jul 26, 2005	17.40	17.54	17.13	17.15
3317	NYSE	B	Mon, Jul 25, 2005	17.63	17.65	17.19	17.35
3316	NYSE	B	Fri, Jul 22, 2005	17.53	18.14	17.53	18.02
3315	NYSE	B	Thu, Jul 21, 2005	18.60	18.63	17.15	17.33
3314	NYSE	B	Wed, Jul 20, 2005	17.15	18.43	17.15	18.35
3313	NYSE	B	Tue, Jul 19, 2005	17.08	17.31	16.98	17.08
3312	NYSE	B	Mon, Jul 18, 2005	17.15	17.23	16.92	16.93
3311	NYSE	B	Fri, Jul 15, 2005	16.98	17.19	16.71	17.19
3310	NYSE	B	Thu, Jul 14, 2005	17.10	17.22	17.02	17.07
3309	NYSE	B	Wed, Jul 13, 2005	17.06	17.12	16.88	17.07
3308	NYSE	B	Tue, Jul 12, 2005	17.10	17.20	17.00	17.00
3307	NYSE	B	Mon, Jul 11, 2005	17.55	17.56	17.21	17.21
3306	NYSE	B	Fri, Jul 8, 2005	17.17	17.58	17.11	17.58
3305	NYSE	B	Thu, Jul 7, 2005	16.83	17.25	16.58	17.13
3304	NYSE	B	Wed, Jul 6, 2005	17.04	17.50	17.01	17.03
3303	NYSE	B	Tue, Jul 5, 2005	16.60	17.04	16.48	17.04
3302	NYSE	B	Fri, Jul 1, 2005	16.58	16.64	16.41	16.57
3301	NYSE	B	Thu, Jun 30, 2005	16.65	16.70	16.47	16.55
3300	NYSE	B	Wed, Jun 29, 2005	16.71	16.76	16.48	16.60
3299	NYSE	B	Tue, Jun 28, 2005	16.71	16.80	16.63	16.70
3298	NYSE	B	Mon, Jun 27, 2005	16.58	16.70	16.50	16.63
3297	NYSE	B	Fri, Jun 24, 2005	16.65	16.72	16.45	16.51
3296	NYSE	B	Thu, Jun 23, 2005	16.99	17.03	16.66	16.67
3295	NYSE	B	Wed, Jun 22, 2005	17.05	17.38	16.76	17.04
3294	NYSE	B	Tue, Jun 21, 2005	16.58	17.13	16.57	16.95
3293	NYSE	B	Mon, Jun 20, 2005	16.50	16.72	16.48	16.60
3292	NYSE	B	Fri, Jun 17, 2005	16.70	16.87	16.50	16.60
3291	NYSE	B	Thu, Jun 16, 2005	16.71	16.90	16.64	16.76
3290	NYSE	B	Wed, Jun 15, 2005	16.56	16.75	16.50	16.72
3289	NYSE	B	Tue, Jun 14, 2005	16.47	16.54	16.33	16.52
3288	NYSE	B	Mon, Jun 13, 2005	16.03	16.60	15.88	16.56
3287	NYSE	B	Fri, Jun 10, 2005	15.83	16.04	15.70	16.04
3286	NYSE	B	Thu, Jun 9, 2005	15.40	15.88	15.30	15.83
3285	NYSE	B	Wed, Jun 8, 2005	15.76	15.79	15.38	15.46
3284	NYSE	B	Tue, Jun 7, 2005	15.31	15.92	15.31	15.84
3283	NYSE	B	Mon, Jun 6, 2005	14.88	15.25	14.88	15.24
3282	NYSE	B	Fri, Jun 3, 2005	15.28	15.28	14.85	15.19
3281	NYSE	B	Thu, Jun 2, 2005	15.01	15.28	14.93	15.28
3280	NYSE	B	Wed, Jun 1, 2005	15.32	15.32	14.84	15.03
3279	NYSE	B	Tue, May 31, 2005	15.23	15.42	15.12	15.34
3278	NYSE	B	Fri, May 27, 2005	14.89	15.44	14.89	15.26
3277	NYSE	B	Thu, May 26, 2005	14.64	14.96	14.64	14.93
3276	NYSE	B	Wed, May 25, 2005	15.15	15.18	14.67	14.68
3275	NYSE	B	Tue, May 24, 2005	15.23	15.23	14.94	15.15
3274	NYSE	B	Mon, May 23, 2005	15.10	15.40	14.92	15.28
3273	NYSE	B	Fri, May 20, 2005	14.98	15.15	14.54	15.05
3272	NYSE	B	Thu, May 19, 2005	15.28	15.80	14.88	14.95
3271	NYSE	B	Wed, May 18, 2005	14.85	15.37	14.78	15.33
3270	NYSE	B	Tue, May 17, 2005	14.75	14.87	14.55	14.80
3269	NYSE	B	Mon, May 16, 2005	14.56	14.82	14.53	14.78
3268	NYSE	B	Fri, May 13, 2005	14.98	15.10	14.31	14.50
3267	NYSE	B	Thu, May 12, 2005	15.09	15.21	14.95	14.98
3266	NYSE	B	Wed, May 11, 2005	15.05	15.09	14.88	15.05
3265	NYSE	B	Tue, May 10, 2005	15.35	15.38	15.01	15.01
3264	NYSE	B	Mon, May 9, 2005	15.33	15.48	15.24	15.45
3263	NYSE	B	Fri, May 6, 2005	15.35	15.45	15.17	15.30
3262	NYSE	B	Thu, May 5, 2005	15.50	15.51	14.98	15.11
3261	NYSE	B	Wed, May 4, 2005	14.98	15.73	14.91	15.73
3260	NYSE	B	Tue, May 3, 2005	15.04	15.10	14.80	14.88
3259	NYSE	B	Mon, May 2, 2005	14.40	15.11	14.40	15.04
3258	NYSE	B	Fri, Apr 29, 2005	14.76	14.84	14.28	14.38
3257	NYSE	B	Thu, Apr 28, 2005	15.21	15.22	14.59	14.68
3256	NYSE	B	Wed, Apr 27, 2005	15.25	15.49	15.03	15.31
3255	NYSE	B	Tue, Apr 26, 2005	15.58	15.70	15.29	15.49
3254	NYSE	B	Mon, Apr 25, 2005	14.95	15.58	14.90	15.58
3253	NYSE	B	Fri, Apr 22, 2005	14.30	14.94	14.26	14.65
3252	NYSE	B	Thu, Apr 21, 2005	13.58	14.75	13.56	14.48
3251	NYSE	B	Wed, Apr 20, 2005	13.46	13.46	13.12	13.14
3250	NYSE	B	Tue, Apr 19, 2005	13.38	13.47	13.23	13.41
3249	NYSE	B	Mon, Apr 18, 2005	12.80	13.43	12.78	13.42
3248	NYSE	B	Fri, Apr 15, 2005	12.73	12.83	12.65	12.75
3247	NYSE	B	Thu, Apr 14, 2005	12.95	13.10	12.73	12.73
3246	NYSE	B	Wed, Apr 13, 2005	13.28	13.28	12.89	12.90
3245	NYSE	B	Tue, Apr 12, 2005	13.05	13.27	12.91	13.25
3244	NYSE	B	Mon, Apr 11, 2005	13.14	13.17	13.00	13.10
3243	NYSE	B	Fri, Apr 8, 2005	13.43	13.45	13.14	13.14
3242	NYSE	B	Thu, Apr 7, 2005	13.33	13.48	13.31	13.47
3241	NYSE	B	Wed, Apr 6, 2005	13.45	13.52	13.35	13.35
3240	NYSE	B	Tue, Apr 5, 2005	13.49	13.53	13.40	13.43
3239	NYSE	B	Mon, Apr 4, 2005	13.50	13.58	13.37	13.52
3238	NYSE	B	Fri, Apr 1, 2005	13.59	13.62	13.39	13.50
3237	NYSE	B	Thu, Mar 31, 2005	13.55	13.59	13.47	13.59
3236	NYSE	B	Wed, Mar 30, 2005	13.47	13.60	13.47	13.60
3235	NYSE	B	Tue, Mar 29, 2005	13.63	13.65	13.43	13.47
3234	NYSE	B	Mon, Mar 28, 2005	13.81	13.85	13.61	13.65
3233	NYSE	B	Thu, Mar 24, 2005	13.50	13.92	13.50	13.80
3232	NYSE	B	Wed, Mar 23, 2005	13.78	13.83	13.59	13.63
3231	NYSE	B	Tue, Mar 22, 2005	14.00	14.09	13.73	13.80
3230	NYSE	B	Mon, Mar 21, 2005	13.78	14.30	13.78	14.30
3229	NYSE	B	Fri, Mar 18, 2005	14.19	14.21	13.76	13.76
3228	NYSE	B	Thu, Mar 17, 2005	13.99	14.18	13.99	14.18
3227	NYSE	B	Wed, Mar 16, 2005	13.96	14.07	13.95	13.99
3226	NYSE	B	Tue, Mar 15, 2005	14.05	14.48	14.00	14.01
3225	NYSE	B	Mon, Mar 14, 2005	13.50	14.02	13.50	13.98
3224	NYSE	B	Fri, Mar 11, 2005	13.53	13.60	13.48	13.56
3223	NYSE	B	Thu, Mar 10, 2005	13.67	13.68	13.50	13.50
3222	NYSE	B	Wed, Mar 9, 2005	13.75	13.80	13.65	13.69
3221	NYSE	B	Tue, Mar 8, 2005	13.86	13.98	13.75	13.78
3220	NYSE	B	Mon, Mar 7, 2005	13.61	13.90	13.61	13.88
3219	NYSE	B	Fri, Mar 4, 2005	13.43	13.60	13.42	13.59
3218	NYSE	B	Thu, Mar 3, 2005	13.41	13.48	13.30	13.46
3217	NYSE	B	Wed, Mar 2, 2005	13.38	13.49	13.26	13.40
3216	NYSE	B	Tue, Mar 1, 2005	13.35	13.43	13.29	13.37
3215	NYSE	B	Mon, Feb 28, 2005	13.15	13.38	13.13	13.34
3214	NYSE	B	Fri, Feb 25, 2005	13.00	13.29	12.99	13.19
3213	NYSE	B	Thu, Feb 24, 2005	12.78	12.97	12.65	12.93
3212	NYSE	B	Wed, Feb 23, 2005	12.88	13.05	12.74	12.95
3211	NYSE	B	Tue, Feb 22, 2005	12.70	12.99	12.50	12.95
3210	NYSE	B	Fri, Feb 18, 2005	12.51	12.57	12.35	12.43
3209	NYSE	B	Thu, Feb 17, 2005	12.59	12.62	12.40	12.50
3208	NYSE	B	Wed, Feb 16, 2005	12.59	12.71	12.53	12.67
3207	NYSE	B	Tue, Feb 15, 2005	12.72	12.81	12.50	12.62
3206	NYSE	B	Mon, Feb 14, 2005	12.59	12.72	12.59	12.71
3205	NYSE	B	Fri, Feb 11, 2005	12.69	12.69	12.57	12.61
3204	NYSE	B	Thu, Feb 10, 2005	12.62	12.73	12.58	12.70
3203	NYSE	B	Wed, Feb 9, 2005	12.90	12.94	12.62	12.62
3202	NYSE	B	Tue, Feb 8, 2005	12.83	12.95	12.78	12.95
3201	NYSE	B	Mon, Feb 7, 2005	12.95	12.96	12.83	12.88
3200	NYSE	B	Fri, Feb 4, 2005	12.85	13.00	12.85	12.98
3199	NYSE	B	Thu, Feb 3, 2005	12.81	12.89	12.65	12.85
3198	NYSE	B	Wed, Feb 2, 2005	12.68	12.80	12.57	12.80
3197	NYSE	B	Tue, Feb 1, 2005	12.83	12.86	12.71	12.73
3196	NYSE	B	Mon, Jan 31, 2005	12.58	12.84	12.58	12.83
3195	NYSE	B	Fri, Jan 28, 2005	12.44	12.53	12.40	12.48
3194	NYSE	B	Thu, Jan 27, 2005	12.26	12.51	12.18	12.43
3193	NYSE	B	Wed, Jan 26, 2005	12.05	12.30	12.03	12.30
3192	NYSE	B	Tue, Jan 25, 2005	11.93	12.18	11.92	12.05
3191	NYSE	B	Mon, Jan 24, 2005	12.01	12.11	11.92	11.93
3190	NYSE	B	Fri, Jan 21, 2005	12.03	12.11	11.94	12.00
3189	NYSE	B	Thu, Jan 20, 2005	12.08	12.13	11.97	12.07
3188	NYSE	B	Wed, Jan 19, 2005	12.32	12.34	12.11	12.11
3187	NYSE	B	Tue, Jan 18, 2005	12.10	12.37	11.99	12.32
3186	NYSE	B	Fri, Jan 14, 2005	11.99	12.12	11.86	12.12
3185	NYSE	B	Thu, Jan 13, 2005	12.00	12.10	11.92	12.00
3184	NYSE	B	Wed, Jan 12, 2005	12.13	12.21	11.98	12.13
3183	NYSE	B	Tue, Jan 11, 2005	12.46	12.46	12.10	12.23
3182	NYSE	B	Mon, Jan 10, 2005	12.29	12.55	12.29	12.46
3181	NYSE	B	Fri, Jan 7, 2005	12.58	12.60	12.29	12.29
3180	NYSE	B	Thu, Jan 6, 2005	12.56	12.72	12.50	12.60
3179	NYSE	B	Wed, Jan 5, 2005	12.70	12.72	12.45	12.58
3178	NYSE	B	Tue, Jan 4, 2005	13.04	13.10	12.51	12.65
3177	NYSE	B	Mon, Jan 3, 2005	13.23	13.25	12.95	13.07
3176	NYSE	B	Fri, Dec 31, 2004	13.29	13.32	13.09	13.26
3175	NYSE	B	Thu, Dec 30, 2004	13.08	13.34	13.06	13.32
3174	NYSE	B	Wed, Dec 29, 2004	13.14	13.25	13.10	13.13
3173	NYSE	B	Tue, Dec 28, 2004	13.00	13.18	12.99	13.13
3172	NYSE	B	Mon, Dec 27, 2004	12.95	13.06	12.89	12.98
3171	NYSE	B	Thu, Dec 23, 2004	13.03	13.15	12.89	12.89
3170	NYSE	B	Wed, Dec 22, 2004	13.76	13.76	12.80	13.25
3169	NYSE	B	Tue, Dec 21, 2004	13.93	14.03	13.61	13.76
3168	NYSE	B	Mon, Dec 20, 2004	13.84	14.03	13.84	13.87
3167	NYSE	B	Fri, Dec 17, 2004	13.83	13.88	13.72	13.81
3166	NYSE	B	Thu, Dec 16, 2004	13.88	13.88	13.73	13.77
3165	NYSE	B	Wed, Dec 15, 2004	13.98	14.00	13.90	13.93
3164	NYSE	B	Tue, Dec 14, 2004	13.75	14.08	13.75	14.01
3163	NYSE	B	Mon, Dec 13, 2004	13.40	13.71	13.40	13.71
3162	NYSE	B	Fri, Dec 10, 2004	13.38	13.50	13.23	13.38
3161	NYSE	B	Thu, Dec 9, 2004	13.25	13.42	13.14	13.38
3160	NYSE	B	Wed, Dec 8, 2004	13.13	13.45	13.13	13.27
3159	NYSE	B	Tue, Dec 7, 2004	13.06	13.20	13.04	13.14
3158	NYSE	B	Mon, Dec 6, 2004	13.14	13.15	12.95	13.03
3157	NYSE	B	Fri, Dec 3, 2004	13.32	13.34	13.10	13.12
3156	NYSE	B	Thu, Dec 2, 2004	13.54	13.54	13.09	13.30
3155	NYSE	B	Wed, Dec 1, 2004	13.05	13.68	12.87	13.58
3154	NYSE	B	Tue, Nov 30, 2004	13.21	13.25	12.96	13.09
3153	NYSE	B	Mon, Nov 29, 2004	13.20	13.40	13.08	13.24
3152	NYSE	B	Fri, Nov 26, 2004	12.98	13.24	12.98	13.23
3151	NYSE	B	Wed, Nov 24, 2004	13.00	13.15	13.00	13.08
3150	NYSE	B	Tue, Nov 23, 2004	13.03	13.03	12.83	12.92
3149	NYSE	B	Mon, Nov 22, 2004	13.00	13.10	12.99	13.00
3148	NYSE	B	Fri, Nov 19, 2004	12.92	13.00	12.79	12.98
3147	NYSE	B	Thu, Nov 18, 2004	13.24	13.24	12.73	12.96
3146	NYSE	B	Wed, Nov 17, 2004	13.56	13.68	13.23	13.23
3145	NYSE	B	Tue, Nov 16, 2004	13.55	13.58	13.45	13.50
3144	NYSE	B	Mon, Nov 15, 2004	13.48	13.60	13.37	13.50
3143	NYSE	B	Fri, Nov 12, 2004	13.63	13.75	13.47	13.70
3142	NYSE	B	Thu, Nov 11, 2004	13.45	13.68	13.42	13.67
3141	NYSE	B	Wed, Nov 10, 2004	13.57	13.72	13.48	13.57
3140	NYSE	B	Tue, Nov 9, 2004	13.67	13.77	13.65	13.71
3139	NYSE	B	Mon, Nov 8, 2004	13.63	13.73	13.61	13.64
3138	NYSE	B	Fri, Nov 5, 2004	13.78	13.84	13.63	13.66
3137	NYSE	B	Thu, Nov 4, 2004	13.40	13.79	13.38	13.78
3136	NYSE	B	Wed, Nov 3, 2004	13.18	13.63	13.18	13.43
3135	NYSE	B	Tue, Nov 2, 2004	13.30	13.46	13.05	13.12
3134	NYSE	B	Mon, Nov 1, 2004	13.04	13.34	12.96	13.33
3133	NYSE	B	Fri, Oct 29, 2004	13.15	13.20	12.87	13.00
3132	NYSE	B	Thu, Oct 28, 2004	12.98	13.18	12.87	13.18
3131	NYSE	B	Wed, Oct 27, 2004	12.92	13.22	12.71	12.98
3130	NYSE	B	Tue, Oct 26, 2004	12.80	12.96	12.67	12.92
3129	NYSE	B	Mon, Oct 25, 2004	12.65	12.98	12.63	12.80
3128	NYSE	B	Fri, Oct 22, 2004	12.73	12.84	12.60	12.63
3127	NYSE	B	Thu, Oct 21, 2004	12.59	12.76	12.53	12.75
3126	NYSE	B	Wed, Oct 20, 2004	12.66	12.68	12.40	12.59
3125	NYSE	B	Tue, Oct 19, 2004	13.11	13.15	12.65	12.66
3124	NYSE	B	Mon, Oct 18, 2004	13.22	13.75	12.89	13.08
3123	NYSE	B	Fri, Oct 15, 2004	13.04	13.47	13.04	13.22
3122	NYSE	B	Thu, Oct 14, 2004	13.21	13.25	13.00	13.00
3121	NYSE	B	Wed, Oct 13, 2004	13.61	13.65	13.13	13.21
3120	NYSE	B	Tue, Oct 12, 2004	13.74	13.78	13.52	13.60
3119	NYSE	B	Mon, Oct 11, 2004	13.65	13.80	13.55	13.80
3118	NYSE	B	Fri, Oct 8, 2004	13.83	13.95	13.65	13.65
3117	NYSE	B	Thu, Oct 7, 2004	14.23	14.23	13.85	13.85
3116	NYSE	B	Wed, Oct 6, 2004	13.95	14.23	13.93	14.23
3115	NYSE	B	Tue, Oct 5, 2004	14.00	14.00	13.68	13.97
3114	NYSE	B	Mon, Oct 4, 2004	13.91	14.06	13.89	13.98
3113	NYSE	B	Fri, Oct 1, 2004	13.81	14.04	13.81	13.90
3112	NYSE	B	Thu, Sep 30, 2004	13.76	13.90	13.73	13.74
3111	NYSE	B	Wed, Sep 29, 2004	13.36	13.70	13.33	13.63
3110	NYSE	B	Tue, Sep 28, 2004	13.26	13.41	13.26	13.30
3109	NYSE	B	Mon, Sep 27, 2004	13.48	13.48	13.25	13.35
3108	NYSE	B	Fri, Sep 24, 2004	13.24	13.62	13.18	13.48
3107	NYSE	B	Thu, Sep 23, 2004	13.18	13.33	13.18	13.26
3106	NYSE	B	Wed, Sep 22, 2004	13.55	13.55	13.10	13.19
3105	NYSE	B	Tue, Sep 21, 2004	13.40	13.66	13.40	13.56
3104	NYSE	B	Mon, Sep 20, 2004	13.58	13.58	13.34	13.37
3103	NYSE	B	Fri, Sep 17, 2004	13.45	13.65	13.30	13.62
3102	NYSE	B	Thu, Sep 16, 2004	13.50	13.64	13.42	13.49
3101	NYSE	B	Wed, Sep 15, 2004	13.50	13.50	13.39	13.47
3100	NYSE	B	Tue, Sep 14, 2004	13.59	13.66	13.46	13.46
3099	NYSE	B	Mon, Sep 13, 2004	13.77	13.84	13.61	13.62
3098	NYSE	B	Fri, Sep 10, 2004	13.63	13.80	13.52	13.74
3097	NYSE	B	Thu, Sep 9, 2004	13.35	13.68	13.35	13.65
3096	NYSE	B	Wed, Sep 8, 2004	13.38	13.47	13.31	13.32
3095	NYSE	B	Tue, Sep 7, 2004	13.29	13.43	13.29	13.34
3094	NYSE	B	Fri, Sep 3, 2004	13.29	13.43	13.24	13.25
3093	NYSE	B	Thu, Sep 2, 2004	12.95	13.27	12.95	13.27
3092	NYSE	B	Wed, Sep 1, 2004	12.93	13.11	12.93	13.05
3091	NYSE	B	Tue, Aug 31, 2004	13.13	13.23	12.94	12.99
3090	NYSE	B	Mon, Aug 30, 2004	13.25	13.28	13.13	13.13
3089	NYSE	B	Fri, Aug 27, 2004	13.20	13.31	13.07	13.28
3088	NYSE	B	Thu, Aug 26, 2004	13.35	13.36	13.24	13.30
3087	NYSE	B	Wed, Aug 25, 2004	13.13	13.38	13.02	13.38
3086	NYSE	B	Tue, Aug 24, 2004	13.10	13.30	13.08	13.13
3085	NYSE	B	Mon, Aug 23, 2004	13.18	13.30	13.01	13.10
3084	NYSE	B	Fri, Aug 20, 2004	13.10	13.23	13.09	13.14
3083	NYSE	B	Thu, Aug 19, 2004	13.15	13.24	13.10	13.12
3082	NYSE	B	Wed, Aug 18, 2004	12.82	13.21	12.79	13.18
3081	NYSE	B	Tue, Aug 17, 2004	12.88	13.03	12.75	12.78
3080	NYSE	B	Mon, Aug 16, 2004	12.38	13.05	12.38	12.85
3079	NYSE	B	Fri, Aug 13, 2004	12.63	12.70	12.35	12.40
3078	NYSE	B	Thu, Aug 12, 2004	12.75	12.83	12.60	12.60
3077	NYSE	B	Wed, Aug 11, 2004	12.60	12.85	12.59	12.75
3076	NYSE	B	Tue, Aug 10, 2004	12.50	12.82	12.50	12.63
3075	NYSE	B	Mon, Aug 9, 2004	12.40	12.53	12.40	12.47
3074	NYSE	B	Fri, Aug 6, 2004	12.80	12.85	12.30	12.30
3073	NYSE	B	Thu, Aug 5, 2004	13.02	13.10	12.78	12.85
3072	NYSE	B	Wed, Aug 4, 2004	12.95	13.11	12.83	13.02
3071	NYSE	B	Tue, Aug 3, 2004	12.73	13.15	12.70	13.00
3070	NYSE	B	Mon, Aug 2, 2004	12.90	12.93	12.50	12.75
3069	NYSE	B	Fri, Jul 30, 2004	12.89	13.08	12.79	12.98
3068	NYSE	B	Thu, Jul 29, 2004	12.80	13.01	12.75	12.94
3067	NYSE	B	Wed, Jul 28, 2004	12.55	12.91	12.55	12.84
3066	NYSE	B	Tue, Jul 27, 2004	12.50	12.61	12.46	12.60
3065	NYSE	B	Mon, Jul 26, 2004	12.58	12.65	12.42	12.45
3064	NYSE	B	Fri, Jul 23, 2004	12.56	12.71	12.55	12.61
3063	NYSE	B	Thu, Jul 22, 2004	13.08	13.16	12.53	12.53
3062	NYSE	B	Wed, Jul 21, 2004	13.15	13.19	12.90	12.96
3061	NYSE	B	Tue, Jul 20, 2004	12.65	13.33	12.60	13.21
3060	NYSE	B	Mon, Jul 19, 2004	12.84	12.88	12.35	12.60
3059	NYSE	B	Fri, Jul 16, 2004	12.60	12.97	12.10	12.84
3058	NYSE	B	Thu, Jul 15, 2004	13.50	13.50	12.44	12.72
3057	NYSE	B	Wed, Jul 14, 2004	13.58	13.71	13.44	13.51
3056	NYSE	B	Tue, Jul 13, 2004	13.15	13.76	13.15	13.56
3055	NYSE	B	Mon, Jul 12, 2004	13.31	13.31	13.02	13.11
3054	NYSE	B	Fri, Jul 9, 2004	13.51	13.52	13.25	13.29
3053	NYSE	B	Thu, Jul 8, 2004	13.78	13.78	13.50	13.51
3052	NYSE	B	Wed, Jul 7, 2004	13.58	13.86	13.45	13.82
3051	NYSE	B	Tue, Jul 6, 2004	14.05	14.05	13.80	13.94
3050	NYSE	B	Fri, Jul 2, 2004	14.26	14.30	13.80	14.12
3049	NYSE	B	Thu, Jul 1, 2004	14.50	14.57	14.24	14.31
3048	NYSE	B	Wed, Jun 30, 2004	14.38	14.57	14.37	14.49
3047	NYSE	B	Tue, Jun 29, 2004	14.35	14.44	14.31	14.38
3046	NYSE	B	Mon, Jun 28, 2004	14.30	14.56	14.18	14.30
3045	NYSE	B	Fri, Jun 25, 2004	14.40	14.46	14.23	14.35
3044	NYSE	B	Thu, Jun 24, 2004	14.33	14.59	14.31	14.44
3043	NYSE	B	Wed, Jun 23, 2004	14.11	14.79	14.04	14.38
3042	NYSE	B	Tue, Jun 22, 2004	14.21	14.22	13.95	14.15
3041	NYSE	B	Mon, Jun 21, 2004	14.28	14.44	14.18	14.25
3040	NYSE	B	Fri, Jun 18, 2004	14.25	14.30	14.15	14.23
3039	NYSE	B	Thu, Jun 17, 2004	14.24	14.28	14.17	14.23
3038	NYSE	B	Wed, Jun 16, 2004	14.45	14.45	14.20	14.24
3037	NYSE	B	Tue, Jun 15, 2004	14.15	14.65	14.15	14.41
3036	NYSE	B	Mon, Jun 14, 2004	14.15	14.30	14.05	14.15
3035	NYSE	B	Thu, Jun 10, 2004	14.38	14.55	14.23	14.24
3034	NYSE	B	Wed, Jun 9, 2004	14.38	14.48	14.34	14.40
3033	NYSE	B	Tue, Jun 8, 2004	14.05	14.39	14.05	14.35
3032	NYSE	B	Mon, Jun 7, 2004	13.93	14.23	13.82	14.18
3031	NYSE	B	Fri, Jun 4, 2004	13.65	13.86	13.60	13.80
3030	NYSE	B	Thu, Jun 3, 2004	13.78	13.84	13.62	13.62
3029	NYSE	B	Wed, Jun 2, 2004	13.70	13.83	13.63	13.81
3028	NYSE	B	Tue, Jun 1, 2004	13.25	13.77	13.25	13.70
3027	NYSE	B	Fri, May 28, 2004	13.50	13.52	13.24	13.29
3026	NYSE	B	Thu, May 27, 2004	13.29	13.63	13.27	13.49
3025	NYSE	B	Wed, May 26, 2004	13.18	13.43	13.12	13.33
3024	NYSE	B	Tue, May 25, 2004	13.30	13.31	13.06	13.31
3023	NYSE	B	Mon, May 24, 2004	13.33	13.48	13.29	13.35
3022	NYSE	B	Fri, May 21, 2004	13.63	13.63	13.27	13.43
3021	NYSE	B	Thu, May 20, 2004	13.15	13.48	13.13	13.45
3020	NYSE	B	Wed, May 19, 2004	13.10	13.40	13.10	13.18
3019	NYSE	B	Tue, May 18, 2004	13.00	13.13	13.00	13.10
3018	NYSE	B	Mon, May 17, 2004	13.14	13.14	12.87	13.00
3017	NYSE	B	Fri, May 14, 2004	13.35	13.36	13.00	13.11
3016	NYSE	B	Thu, May 13, 2004	13.40	13.61	13.34	13.40
3015	NYSE	B	Wed, May 12, 2004	13.31	13.46	13.04	13.45
3014	NYSE	B	Tue, May 11, 2004	13.11	13.43	13.10	13.33
3013	NYSE	B	Mon, May 10, 2004	13.13	13.18	12.87	13.10
3012	NYSE	B	Fri, May 7, 2004	13.55	13.65	13.25	13.25
3011	NYSE	B	Thu, May 6, 2004	13.65	13.65	13.23	13.55
3010	NYSE	B	Wed, May 5, 2004	13.60	13.69	13.43	13.60
3009	NYSE	B	Tue, May 4, 2004	13.90	13.90	13.53	13.62
3008	NYSE	B	Mon, May 3, 2004	13.55	14.05	13.55	13.95
3007	NYSE	B	Fri, Apr 30, 2004	13.50	13.70	13.46	13.63
3006	NYSE	B	Thu, Apr 29, 2004	13.90	13.95	13.25	13.55
3005	NYSE	B	Wed, Apr 28, 2004	14.15	14.20	13.92	14.00
3004	NYSE	B	Tue, Apr 27, 2004	14.08	14.30	13.98	14.20
3003	NYSE	B	Mon, Apr 26, 2004	14.00	14.27	14.00	14.13
3002	NYSE	B	Fri, Apr 23, 2004	14.09	14.19	14.00	14.08
3001	NYSE	B	Thu, Apr 22, 2004	13.96	14.22	13.90	14.22
3000	NYSE	B	Wed, Apr 21, 2004	13.80	13.91	13.45	13.91
2999	NYSE	B	Tue, Apr 20, 2004	13.88	14.11	13.80	13.85
2998	NYSE	B	Mon, Apr 19, 2004	13.78	13.90	13.65	13.81
2997	NYSE	B	Fri, Apr 16, 2004	14.02	14.02	13.55	13.81
2996	NYSE	B	Thu, Apr 15, 2004	14.23	14.37	13.75	14.03
2995	NYSE	B	Wed, Apr 14, 2004	14.06	14.49	14.06	14.31
2994	NYSE	B	Tue, Apr 13, 2004	14.24	14.24	13.88	13.94
2993	NYSE	B	Mon, Apr 12, 2004	14.19	14.39	14.19	14.28
2992	NYSE	B	Thu, Apr 8, 2004	14.42	14.42	14.05	14.14
2991	NYSE	B	Wed, Apr 7, 2004	14.24	14.43	14.05	14.41
2990	NYSE	B	Tue, Apr 6, 2004	14.60	14.63	14.26	14.26
2989	NYSE	B	Mon, Apr 5, 2004	14.34	14.59	14.30	14.58
2988	NYSE	B	Fri, Apr 2, 2004	14.19	14.34	14.19	14.29
2987	NYSE	B	Thu, Apr 1, 2004	13.98	14.14	13.92	14.14
2986	NYSE	B	Wed, Mar 31, 2004	14.05	14.05	13.85	13.95
2985	NYSE	B	Tue, Mar 30, 2004	14.25	14.25	13.95	14.02
2984	NYSE	B	Mon, Mar 29, 2004	13.64	14.25	13.64	14.25
2983	NYSE	B	Fri, Mar 26, 2004	13.70	14.05	13.65	13.76
2982	NYSE	B	Thu, Mar 25, 2004	13.70	13.70	13.54	13.70
2981	NYSE	B	Wed, Mar 24, 2004	13.32	13.67	13.28	13.67
2980	NYSE	B	Tue, Mar 23, 2004	13.38	13.68	13.28	13.32
2979	NYSE	B	Mon, Mar 22, 2004	13.73	13.78	13.38	13.38
2978	NYSE	B	Fri, Mar 19, 2004	13.76	13.79	13.52	13.70
2977	NYSE	B	Thu, Mar 18, 2004	13.50	13.75	13.44	13.70
2976	NYSE	B	Wed, Mar 17, 2004	13.44	13.50	13.23	13.45
2975	NYSE	B	Tue, Mar 16, 2004	13.63	13.63	13.30	13.40
2974	NYSE	B	Mon, Mar 15, 2004	13.80	13.80	13.60	13.63
2973	NYSE	B	Fri, Mar 12, 2004	13.86	13.94	13.59	13.80
2972	NYSE	B	Thu, Mar 11, 2004	14.03	14.03	13.73	13.86
2971	NYSE	B	Wed, Mar 10, 2004	13.63	14.20	13.62	14.00
2970	NYSE	B	Tue, Mar 9, 2004	13.63	13.79	13.31	13.56
2969	NYSE	B	Mon, Mar 8, 2004	13.95	13.95	13.66	13.66
2968	NYSE	B	Fri, Mar 5, 2004	14.09	14.13	13.94	13.96
2967	NYSE	B	Thu, Mar 4, 2004	14.09	14.30	13.87	14.08
2966	NYSE	B	Wed, Mar 3, 2004	14.06	14.18	13.83	14.06
2965	NYSE	B	Tue, Mar 2, 2004	14.33	14.43	14.05	14.05
2964	NYSE	B	Mon, Mar 1, 2004	13.65	14.86	13.65	14.38
2963	NYSE	B	Fri, Feb 27, 2004	13.43	13.48	13.22	13.31
2962	NYSE	B	Thu, Feb 26, 2004	13.28	13.50	13.28	13.50
2961	NYSE	B	Wed, Feb 25, 2004	13.19	13.35	13.16	13.29
2960	NYSE	B	Tue, Feb 24, 2004	13.20	13.50	13.13	13.33
2959	NYSE	B	Mon, Feb 23, 2004	13.88	13.90	13.01	13.40
2958	NYSE	B	Fri, Feb 20, 2004	13.47	13.98	13.28	13.85
2957	NYSE	B	Thu, Feb 19, 2004	13.40	13.90	13.35	13.35
2956	NYSE	B	Wed, Feb 18, 2004	13.90	13.95	13.25	13.30
2955	NYSE	B	Tue, Feb 17, 2004	14.27	14.33	13.73	13.82
2954	NYSE	B	Fri, Feb 13, 2004	14.79	15.07	14.13	14.28
2953	NYSE	B	Thu, Feb 12, 2004	15.00	15.00	14.71	14.79
2952	NYSE	B	Wed, Feb 11, 2004	14.75	14.96	14.58	14.96
2951	NYSE	B	Tue, Feb 10, 2004	14.80	14.84	14.60	14.70
2950	NYSE	B	Mon, Feb 9, 2004	14.55	14.74	14.46	14.73
2949	NYSE	B	Fri, Feb 6, 2004	14.50	14.56	14.13	14.52
2948	NYSE	B	Thu, Feb 5, 2004	14.29	14.54	14.12	14.54
2947	NYSE	B	Wed, Feb 4, 2004	14.63	14.78	14.01	14.24
2946	NYSE	B	Tue, Feb 3, 2004	14.68	14.85	14.38	14.66
2945	NYSE	B	Mon, Feb 2, 2004	15.50	15.50	14.45	14.68
2944	NYSE	B	Fri, Jan 30, 2004	15.80	15.83	15.51	15.62
2943	NYSE	B	Thu, Jan 29, 2004	15.68	15.77	15.50	15.77
2942	NYSE	B	Wed, Jan 28, 2004	16.28	16.30	15.64	15.64
2941	NYSE	B	Tue, Jan 27, 2004	16.37	16.42	16.14	16.21
2940	NYSE	B	Mon, Jan 26, 2004	16.11	16.37	16.08	16.37
2939	NYSE	B	Fri, Jan 23, 2004	16.38	16.38	16.02	16.14
2938	NYSE	B	Thu, Jan 22, 2004	16.48	16.58	16.35	16.41
2937	NYSE	B	Wed, Jan 21, 2004	16.48	16.63	16.36	16.43
2936	NYSE	B	Tue, Jan 20, 2004	16.65	16.70	16.31	16.43
2935	NYSE	B	Fri, Jan 16, 2004	16.63	16.72	16.59	16.65
2934	NYSE	B	Thu, Jan 15, 2004	16.53	16.79	16.33	16.38
2933	NYSE	B	Wed, Jan 14, 2004	16.45	16.63	16.33	16.53
2932	NYSE	B	Tue, Jan 13, 2004	16.35	16.40	16.00	16.39
2931	NYSE	B	Mon, Jan 12, 2004	15.96	16.35	15.96	16.35
2930	NYSE	B	Fri, Jan 9, 2004	15.90	16.25	15.82	15.96
2929	NYSE	B	Thu, Jan 8, 2004	15.62	15.83	15.25	15.83
2928	NYSE	B	Wed, Jan 7, 2004	15.55	15.70	15.43	15.60
2927	NYSE	B	Tue, Jan 6, 2004	16.03	16.10	15.85	15.85
2926	NYSE	B	Mon, Jan 5, 2004	16.23	16.26	16.02	16.04
2925	NYSE	B	Fri, Jan 2, 2004	16.28	16.50	16.12	16.21
2924	NYSE	B	Wed, Dec 31, 2003	16.30	16.36	16.13	16.16
2923	NYSE	B	Tue, Dec 30, 2003	16.44	16.44	16.26	16.37
2922	NYSE	B	Mon, Dec 29, 2003	16.35	16.50	16.28	16.45
2921	NYSE	B	Fri, Dec 26, 2003	16.45	16.46	16.35	16.36
2920	NYSE	B	Wed, Dec 24, 2003	16.50	16.55	16.49	16.49
2919	NYSE	B	Tue, Dec 23, 2003	16.60	16.73	16.50	16.54
2918	NYSE	B	Mon, Dec 22, 2003	16.60	16.64	16.40	16.58
2917	NYSE	B	Fri, Dec 19, 2003	16.54	16.56	16.45	16.55
2916	NYSE	B	Thu, Dec 18, 2003	16.57	16.59	16.49	16.54
2915	NYSE	B	Wed, Dec 17, 2003	16.61	16.61	16.48	16.52
2914	NYSE	B	Tue, Dec 16, 2003	16.65	16.68	16.50	16.61
2913	NYSE	B	Mon, Dec 15, 2003	17.13	17.19	16.59	16.64
2912	NYSE	B	Fri, Dec 12, 2003	16.33	16.97	16.28	16.93
2911	NYSE	B	Thu, Dec 11, 2003	16.15	16.35	16.15	16.28
2910	NYSE	B	Wed, Dec 10, 2003	16.30	16.30	16.13	16.16
2909	NYSE	B	Tue, Dec 9, 2003	16.15	16.38	16.12	16.20
2908	NYSE	B	Mon, Dec 8, 2003	15.78	16.19	15.78	16.06
2907	NYSE	B	Fri, Dec 5, 2003	15.78	15.90	15.73	15.78
2906	NYSE	B	Thu, Dec 4, 2003	15.90	15.91	15.73	15.75
2905	NYSE	B	Wed, Dec 3, 2003	16.15	16.27	15.88	15.93
2904	NYSE	B	Tue, Dec 2, 2003	16.15	16.74	16.00	16.05
2903	NYSE	B	Mon, Dec 1, 2003	14.97	16.13	14.94	16.00
2902	NYSE	B	Fri, Nov 28, 2003	14.93	15.00	14.92	14.97
2901	NYSE	B	Wed, Nov 26, 2003	14.86	14.96	14.69	14.85
2900	NYSE	B	Tue, Nov 25, 2003	14.57	14.93	14.53	14.87
2899	NYSE	B	Mon, Nov 24, 2003	14.53	14.72	14.36	14.72
2898	NYSE	B	Fri, Nov 21, 2003	14.45	14.45	14.28	14.45
2897	NYSE	B	Thu, Nov 20, 2003	14.33	14.43	14.13	14.43
2896	NYSE	B	Wed, Nov 19, 2003	14.24	14.40	14.15	14.36
2895	NYSE	B	Tue, Nov 18, 2003	14.33	14.53	14.22	14.29
2894	NYSE	B	Mon, Nov 17, 2003	14.50	14.50	14.24	14.31
2893	NYSE	B	Fri, Nov 14, 2003	14.59	14.78	14.55	14.62
2892	NYSE	B	Thu, Nov 13, 2003	14.50	14.62	14.48	14.54
2891	NYSE	B	Wed, Nov 12, 2003	14.53	14.63	14.28	14.59
2890	NYSE	B	Tue, Nov 11, 2003	14.83	14.83	14.52	14.59
2889	NYSE	B	Mon, Nov 10, 2003	14.75	14.88	14.75	14.78
2888	NYSE	B	Fri, Nov 7, 2003	14.86	15.00	14.86	14.94
2887	NYSE	B	Thu, Nov 6, 2003	14.86	14.88	14.80	14.83
2886	NYSE	B	Wed, Nov 5, 2003	14.83	14.85	14.67	14.80
2885	NYSE	B	Tue, Nov 4, 2003	14.85	15.00	14.75	14.80
2884	NYSE	B	Mon, Nov 3, 2003	14.55	14.79	14.55	14.79
2883	NYSE	B	Fri, Oct 31, 2003	14.68	14.74	14.52	14.59
2882	NYSE	B	Thu, Oct 30, 2003	14.78	14.78	14.50	14.65
2881	NYSE	B	Wed, Oct 29, 2003	14.50	14.76	14.50	14.68
2880	NYSE	B	Tue, Oct 28, 2003	14.45	14.50	14.40	14.50
2879	NYSE	B	Mon, Oct 27, 2003	14.15	14.42	14.15	14.34
2878	NYSE	B	Fri, Oct 24, 2003	14.15	14.32	14.14	14.18
2877	NYSE	B	Thu, Oct 23, 2003	14.13	14.21	14.08	14.13
2876	NYSE	B	Wed, Oct 22, 2003	14.15	14.23	14.11	14.13
2875	NYSE	B	Tue, Oct 21, 2003	14.07	14.40	14.02	14.14
2874	NYSE	B	Mon, Oct 20, 2003	14.23	14.25	14.03	14.07
2873	NYSE	B	Fri, Oct 17, 2003	13.78	14.17	13.78	14.11
2872	NYSE	B	Thu, Oct 16, 2003	13.95	13.98	13.50	13.72
2871	NYSE	B	Wed, Oct 15, 2003	14.38	14.43	13.80	13.93
2870	NYSE	B	Tue, Oct 14, 2003	14.33	14.35	14.15	14.25
2869	NYSE	B	Mon, Oct 13, 2003	14.22	14.40	14.05	14.21
2868	NYSE	B	Fri, Oct 10, 2003	13.78	13.96	13.71	13.90
2867	NYSE	B	Thu, Oct 9, 2003	13.64	13.90	13.64	13.75
2866	NYSE	B	Wed, Oct 8, 2003	13.75	13.75	13.45	13.58
2865	NYSE	B	Tue, Oct 7, 2003	13.48	13.71	13.42	13.70
2864	NYSE	B	Mon, Oct 6, 2003	13.25	13.50	13.20	13.44
2863	NYSE	B	Fri, Oct 3, 2003	13.23	13.48	13.23	13.43
2862	NYSE	B	Thu, Oct 2, 2003	13.22	13.33	13.18	13.23
2861	NYSE	B	Wed, Oct 1, 2003	12.92	13.25	12.91	13.25
2860	NYSE	B	Tue, Sep 30, 2003	13.00	13.03	12.83	12.98
2859	NYSE	B	Mon, Sep 29, 2003	12.98	13.10	12.93	13.06
2858	NYSE	B	Fri, Sep 26, 2003	12.68	12.86	12.54	12.85
2857	NYSE	B	Thu, Sep 25, 2003	12.68	12.81	12.55	12.75
2856	NYSE	B	Wed, Sep 24, 2003	12.79	12.79	12.50	12.68
2855	NYSE	B	Tue, Sep 23, 2003	12.77	12.89	12.76	12.87
2854	NYSE	B	Mon, Sep 22, 2003	12.96	12.96	12.60	12.78
2853	NYSE	B	Fri, Sep 19, 2003	12.95	13.09	12.91	12.96
2852	NYSE	B	Thu, Sep 18, 2003	12.98	13.01	12.84	12.93
2851	NYSE	B	Wed, Sep 17, 2003	13.03	13.08	12.88	13.02
2850	NYSE	B	Tue, Sep 16, 2003	12.83	13.09	12.83	13.02
2849	NYSE	B	Mon, Sep 15, 2003	12.79	12.87	12.70	12.84
2848	NYSE	B	Fri, Sep 12, 2003	12.77	12.80	12.58	12.76
2847	NYSE	B	Thu, Sep 11, 2003	12.75	12.83	12.75	12.80
2846	NYSE	B	Wed, Sep 10, 2003	12.65	13.07	12.63	12.76
2845	NYSE	B	Tue, Sep 9, 2003	12.88	12.88	12.70	12.72
2844	NYSE	B	Mon, Sep 8, 2003	12.75	13.00	12.75	12.91
2843	NYSE	B	Fri, Sep 5, 2003	12.68	12.75	12.58	12.75
2842	NYSE	B	Thu, Sep 4, 2003	12.68	12.78	12.64	12.70
2841	NYSE	B	Wed, Sep 3, 2003	12.60	12.73	12.60	12.67
2840	NYSE	B	Tue, Sep 2, 2003	12.65	12.72	12.54	12.64
2839	NYSE	B	Fri, Aug 29, 2003	12.54	12.75	12.52	12.63
2838	NYSE	B	Thu, Aug 28, 2003	12.63	12.63	12.48	12.59
2837	NYSE	B	Wed, Aug 27, 2003	12.78	12.78	12.50	12.58
2836	NYSE	B	Tue, Aug 26, 2003	12.55	12.93	12.39	12.88
2835	NYSE	B	Mon, Aug 25, 2003	12.45	12.61	12.38	12.60
2834	NYSE	B	Fri, Aug 22, 2003	12.28	12.51	12.26	12.40
2833	NYSE	B	Thu, Aug 21, 2003	12.30	12.34	12.26	12.27
2832	NYSE	B	Wed, Aug 20, 2003	12.35	12.38	12.26	12.32
2831	NYSE	B	Tue, Aug 19, 2003	12.39	12.40	12.28	12.38
2830	NYSE	B	Mon, Aug 18, 2003	12.14	12.39	12.14	12.37
2829	NYSE	B	Fri, Aug 15, 2003	12.08	12.15	12.02	12.09
2828	NYSE	B	Thu, Aug 14, 2003	12.08	12.08	12.01	12.08
2827	NYSE	B	Wed, Aug 13, 2003	11.99	12.13	11.95	12.08
2826	NYSE	B	Tue, Aug 12, 2003	11.90	12.11	11.90	12.04
2825	NYSE	B	Mon, Aug 11, 2003	11.88	12.07	11.88	11.95
2824	NYSE	B	Fri, Aug 8, 2003	11.80	11.91	11.75	11.86
2823	NYSE	B	Thu, Aug 7, 2003	11.90	11.96	11.75	11.83
2822	NYSE	B	Wed, Aug 6, 2003	12.05	12.05	11.78	11.90
2821	NYSE	B	Tue, Aug 5, 2003	12.13	12.36	12.00	12.02
2820	NYSE	B	Mon, Aug 4, 2003	12.22	12.38	12.15	12.15
2819	NYSE	B	Fri, Aug 1, 2003	12.28	12.33	12.10	12.21
2818	NYSE	B	Thu, Jul 31, 2003	12.39	12.39	12.10	12.31
2817	NYSE	B	Wed, Jul 30, 2003	12.16	12.40	12.03	12.35
2816	NYSE	B	Tue, Jul 29, 2003	12.25	12.43	12.15	12.15
2815	NYSE	B	Mon, Jul 28, 2003	11.91	12.32	11.91	12.30
2814	NYSE	B	Fri, Jul 25, 2003	11.70	11.95	11.66	11.89
2813	NYSE	B	Thu, Jul 24, 2003	12.05	12.06	11.65	11.65
2812	NYSE	B	Wed, Jul 23, 2003	11.71	12.05	11.69	12.05
2811	NYSE	B	Tue, Jul 22, 2003	11.73	11.79	11.64	11.73
2810	NYSE	B	Mon, Jul 21, 2003	11.70	11.80	11.61	11.67
2809	NYSE	B	Fri, Jul 18, 2003	11.59	11.78	11.47	11.70
2808	NYSE	B	Thu, Jul 17, 2003	11.73	11.88	11.66	11.79
2807	NYSE	B	Wed, Jul 16, 2003	11.69	11.80	11.60	11.66
2806	NYSE	B	Tue, Jul 15, 2003	12.01	12.08	11.50	11.65
2805	NYSE	B	Mon, Jul 14, 2003	11.53	11.90	11.53	11.90
2804	NYSE	B	Fri, Jul 11, 2003	11.41	11.53	11.35	11.51
2803	NYSE	B	Thu, Jul 10, 2003	11.39	11.45	11.25	11.29
2802	NYSE	B	Wed, Jul 9, 2003	11.51	11.51	11.37	11.39
2801	NYSE	B	Tue, Jul 8, 2003	11.30	11.58	11.30	11.53
2800	NYSE	B	Mon, Jul 7, 2003	11.23	11.50	11.16	11.34
2799	NYSE	B	Thu, Jul 3, 2003	11.15	11.25	11.08	11.19
2798	NYSE	B	Wed, Jul 2, 2003	11.05	11.25	10.96	11.20
2797	NYSE	B	Tue, Jul 1, 2003	10.88	11.04	10.86	10.98
2796	NYSE	B	Mon, Jun 30, 2003	10.85	11.00	10.79	10.88
2795	NYSE	B	Fri, Jun 27, 2003	10.77	11.04	10.77	10.90
2794	NYSE	B	Thu, Jun 26, 2003	10.76	10.82	10.68	10.75
2793	NYSE	B	Wed, Jun 25, 2003	10.71	10.77	10.67	10.77
2792	NYSE	B	Tue, Jun 24, 2003	10.65	10.76	10.63	10.70
2791	NYSE	B	Mon, Jun 23, 2003	10.77	10.79	10.61	10.63
2790	NYSE	B	Fri, Jun 20, 2003	10.70	10.82	10.70	10.82
2789	NYSE	B	Thu, Jun 19, 2003	10.73	10.78	10.65	10.66
2788	NYSE	B	Wed, Jun 18, 2003	10.62	10.86	10.50	10.76
2787	NYSE	B	Tue, Jun 17, 2003	10.70	10.70	10.50	10.58
2786	NYSE	B	Mon, Jun 16, 2003	10.50	10.65	10.46	10.65
2785	NYSE	B	Fri, Jun 13, 2003	10.58	10.60	10.46	10.50
2784	NYSE	B	Thu, Jun 12, 2003	10.35	10.58	10.30	10.56
2783	NYSE	B	Wed, Jun 11, 2003	10.05	10.36	10.00	10.36
2782	NYSE	B	Tue, Jun 10, 2003	9.98	10.15	9.98	10.05
2781	NYSE	B	Mon, Jun 9, 2003	10.10	10.10	9.89	9.89
2780	NYSE	B	Fri, Jun 6, 2003	10.15	10.20	10.00	10.11
2779	NYSE	B	Thu, Jun 5, 2003	10.05	10.14	10.00	10.04
2778	NYSE	B	Wed, Jun 4, 2003	9.93	10.25	9.88	10.13
2777	NYSE	B	Tue, Jun 3, 2003	9.80	10.08	9.75	9.88
2776	NYSE	B	Mon, Jun 2, 2003	9.75	9.79	9.67	9.74
2775	NYSE	B	Fri, May 30, 2003	9.76	9.78	9.63	9.66
2774	NYSE	B	Thu, May 29, 2003	9.77	9.77	9.68	9.75
2773	NYSE	B	Wed, May 28, 2003	9.85	9.85	9.60	9.73
2772	NYSE	B	Tue, May 27, 2003	9.69	9.96	9.69	9.87
2771	NYSE	B	Fri, May 23, 2003	9.65	9.77	9.60	9.70
2770	NYSE	B	Thu, May 22, 2003	9.75	9.85	9.55	9.69
2769	NYSE	B	Wed, May 21, 2003	10.36	10.46	10.28	10.40
2768	NYSE	B	Tue, May 20, 2003	10.38	10.40	10.23	10.31
2767	NYSE	B	Mon, May 19, 2003	10.55	10.64	10.28	10.30
2766	NYSE	B	Fri, May 16, 2003	10.85	10.87	10.43	10.43
2765	NYSE	B	Thu, May 15, 2003	10.70	11.03	10.70	10.93
2764	NYSE	B	Wed, May 14, 2003	10.72	10.75	10.66	10.66
2763	NYSE	B	Tue, May 13, 2003	10.80	10.81	10.67	10.68
2762	NYSE	B	Mon, May 12, 2003	10.71	10.88	10.61	10.82
2761	NYSE	B	Fri, May 9, 2003	10.43	10.90	10.43	10.70
2760	NYSE	B	Thu, May 8, 2003	10.53	10.53	10.34	10.39
2759	NYSE	B	Wed, May 7, 2003	10.63	10.72	10.56	10.56
2758	NYSE	B	Tue, May 6, 2003	10.66	10.78	10.62	10.68
2757	NYSE	B	Mon, May 5, 2003	10.63	10.78	10.63	10.66
2756	NYSE	B	Fri, May 2, 2003	10.45	10.73	10.45	10.68
2755	NYSE	B	Thu, May 1, 2003	10.49	10.49	10.30	10.43
2754	NYSE	B	Wed, Apr 30, 2003	10.25	10.57	10.25	10.52
2753	NYSE	B	Tue, Apr 29, 2003	10.23	10.39	10.23	10.29
2752	NYSE	B	Mon, Apr 28, 2003	9.99	10.20	9.98	10.20
2751	NYSE	B	Fri, Apr 25, 2003	10.18	10.30	9.95	9.95
2750	NYSE	B	Thu, Apr 24, 2003	10.43	10.43	10.13	10.13
2749	NYSE	B	Wed, Apr 23, 2003	10.70	10.70	10.45	10.45
2748	NYSE	B	Tue, Apr 22, 2003	10.73	10.77	10.64	10.64
2747	NYSE	B	Mon, Apr 21, 2003	10.40	10.75	10.35	10.75
2746	NYSE	B	Thu, Apr 17, 2003	10.40	10.40	10.35	10.40
2745	NYSE	B	Wed, Apr 16, 2003	10.44	10.44	10.34	10.38
2744	NYSE	B	Tue, Apr 15, 2003	10.33	10.44	10.26	10.44
2743	NYSE	B	Mon, Apr 14, 2003	10.37	10.40	10.35	10.40
2742	NYSE	B	Fri, Apr 11, 2003	10.40	10.40	10.31	10.37
2741	NYSE	B	Thu, Apr 10, 2003	10.35	10.54	10.35	10.40
2740	NYSE	B	Wed, Apr 9, 2003	10.45	10.50	10.32	10.40
2739	NYSE	B	Tue, Apr 8, 2003	10.49	10.53	10.38	10.53
2738	NYSE	B	Mon, Apr 7, 2003	10.50	10.50	10.46	10.50
2737	NYSE	B	Fri, Apr 4, 2003	10.63	10.64	10.40	10.42
2736	NYSE	B	Thu, Apr 3, 2003	10.85	10.85	10.59	10.63
2735	NYSE	B	Wed, Apr 2, 2003	10.65	10.86	10.55	10.85
2734	NYSE	B	Tue, Apr 1, 2003	10.52	10.63	10.51	10.58
2733	NYSE	B	Mon, Mar 31, 2003	10.58	10.70	10.50	10.58
2732	NYSE	B	Fri, Mar 28, 2003	10.50	10.65	10.36	10.63
2731	NYSE	B	Thu, Mar 27, 2003	10.40	10.50	10.36	10.48
2730	NYSE	B	Wed, Mar 26, 2003	10.78	10.78	10.44	10.44
2729	NYSE	B	Tue, Mar 25, 2003	10.76	10.90	10.72	10.78
2728	NYSE	B	Mon, Mar 24, 2003	10.95	10.96	10.74	10.74
2727	NYSE	B	Fri, Mar 21, 2003	10.78	11.09	10.70	11.04
2726	NYSE	B	Thu, Mar 20, 2003	10.25	10.87	10.17	10.78
2725	NYSE	B	Wed, Mar 19, 2003	10.48	10.53	10.24	10.37
2724	NYSE	B	Tue, Mar 18, 2003	10.55	10.58	10.25	10.51
2723	NYSE	B	Mon, Mar 17, 2003	10.57	10.88	10.55	10.66
2722	NYSE	B	Fri, Mar 14, 2003	10.43	10.57	10.43	10.57
2721	NYSE	B	Thu, Mar 13, 2003	10.28	10.39	10.05	10.39
2720	NYSE	B	Wed, Mar 12, 2003	10.56	10.56	10.19	10.25
2719	NYSE	B	Tue, Mar 11, 2003	10.09	10.60	10.09	10.43
2718	NYSE	B	Mon, Mar 10, 2003	9.91	10.13	9.91	10.08
2717	NYSE	B	Fri, Mar 7, 2003	9.60	10.05	9.60	10.04
2716	NYSE	B	Thu, Mar 6, 2003	9.51	9.75	9.50	9.69
2715	NYSE	B	Wed, Mar 5, 2003	9.61	9.61	9.30	9.38
2714	NYSE	B	Tue, Mar 4, 2003	9.68	9.71	9.50	9.58
2713	NYSE	B	Mon, Mar 3, 2003	9.65	9.81	9.65	9.72
2712	NYSE	B	Fri, Feb 28, 2003	9.79	9.81	9.55	9.60
2711	NYSE	B	Thu, Feb 27, 2003	9.50	9.84	9.45	9.84
2710	NYSE	B	Wed, Feb 26, 2003	9.73	9.75	9.48	9.48
2709	NYSE	B	Tue, Feb 25, 2003	9.72	9.82	9.68	9.82
2708	NYSE	B	Mon, Feb 24, 2003	10.03	10.03	9.68	9.68
2707	NYSE	B	Fri, Feb 21, 2003	9.75	10.05	9.68	10.03
2706	NYSE	B	Thu, Feb 20, 2003	9.60	9.69	9.58	9.69
2705	NYSE	B	Wed, Feb 19, 2003	9.61	9.61	9.46	9.56
2704	NYSE	B	Tue, Feb 18, 2003	9.55	9.77	9.53	9.58
2703	NYSE	B	Fri, Feb 14, 2003	9.57	9.69	9.42	9.42
2702	NYSE	B	Thu, Feb 13, 2003	9.55	9.69	9.50	9.56
2701	NYSE	B	Wed, Feb 12, 2003	9.46	9.58	9.46	9.56
2700	NYSE	B	Tue, Feb 11, 2003	9.43	9.48	9.39	9.45
2699	NYSE	B	Mon, Feb 10, 2003	9.28	9.38	9.20	9.38
2698	NYSE	B	Fri, Feb 7, 2003	9.67	9.72	9.31	9.31
2697	NYSE	B	Thu, Feb 6, 2003	9.69	9.75	9.60	9.63
2696	NYSE	B	Wed, Feb 5, 2003	9.75	9.85	9.60	9.66
2695	NYSE	B	Tue, Feb 4, 2003	9.65	9.75	9.60	9.73
2694	NYSE	B	Mon, Feb 3, 2003	9.50	9.83	9.45	9.78
2693	NYSE	B	Fri, Jan 31, 2003	9.68	9.68	9.47	9.53
2692	NYSE	B	Thu, Jan 30, 2003	9.39	9.62	9.39	9.56
2691	NYSE	B	Wed, Jan 29, 2003	9.50	9.50	9.28	9.33
2690	NYSE	B	Tue, Jan 28, 2003	9.48	9.67	9.31	9.53
2689	NYSE	B	Mon, Jan 27, 2003	9.28	9.58	9.28	9.53
2688	NYSE	B	Fri, Jan 24, 2003	9.65	9.65	9.28	9.28
2687	NYSE	B	Thu, Jan 23, 2003	9.67	9.75	9.56	9.70
2686	NYSE	B	Wed, Jan 22, 2003	10.05	10.23	9.69	9.72
2685	NYSE	B	Tue, Jan 21, 2003	10.21	10.21	9.90	10.10
2684	NYSE	B	Fri, Jan 17, 2003	10.25	10.40	10.17	10.29
2683	NYSE	B	Thu, Jan 16, 2003	10.53	10.53	10.38	10.51
2682	NYSE	B	Wed, Jan 15, 2003	10.40	10.75	10.28	10.49
2681	NYSE	B	Tue, Jan 14, 2003	10.33	10.38	10.25	10.35
2680	NYSE	B	Mon, Jan 13, 2003	10.11	10.38	10.05	10.38
2679	NYSE	B	Fri, Jan 10, 2003	10.23	10.23	9.85	10.05
2678	NYSE	B	Thu, Jan 9, 2003	10.56	10.59	10.16	10.18
2677	NYSE	B	Wed, Jan 8, 2003	10.77	10.80	10.55	10.55
2676	NYSE	B	Tue, Jan 7, 2003	10.88	11.00	10.73	10.86
2675	NYSE	B	Mon, Jan 6, 2003	10.51	10.86	10.30	10.86
2674	NYSE	B	Fri, Jan 3, 2003	10.50	10.70	10.43	10.50
2673	NYSE	B	Thu, Jan 2, 2003	10.17	10.50	10.17	10.49
2672	NYSE	B	Tue, Dec 31, 2002	10.30	10.36	10.15	10.18
2671	NYSE	B	Mon, Dec 30, 2002	10.25	10.45	10.15	10.30
2670	NYSE	B	Fri, Dec 27, 2002	10.35	10.43	10.23	10.23
2669	NYSE	B	Thu, Dec 26, 2002	10.21	10.50	10.20	10.43
2668	NYSE	B	Tue, Dec 24, 2002	10.20	10.25	10.00	10.21
2667	NYSE	B	Mon, Dec 23, 2002	10.20	10.24	9.91	10.16
2666	NYSE	B	Fri, Dec 20, 2002	10.73	10.73	10.20	10.20
2665	NYSE	B	Thu, Dec 19, 2002	10.45	10.75	10.45	10.68
2664	NYSE	B	Wed, Dec 18, 2002	10.60	10.60	10.40	10.40
2663	NYSE	B	Tue, Dec 17, 2002	11.16	11.17	10.49	10.60
2662	NYSE	B	Mon, Dec 16, 2002	10.83	11.18	10.83	11.15
2661	NYSE	B	Fri, Dec 13, 2002	11.20	11.30	10.95	10.95
2660	NYSE	B	Thu, Dec 12, 2002	11.13	11.30	11.08	11.20
2659	NYSE	B	Wed, Dec 11, 2002	10.88	11.30	10.88	11.10
2658	NYSE	B	Tue, Dec 10, 2002	10.80	11.25	10.80	10.95
2657	NYSE	B	Mon, Dec 9, 2002	10.94	10.99	10.74	10.87
2656	NYSE	B	Fri, Dec 6, 2002	10.39	11.05	10.39	10.95
2655	NYSE	B	Thu, Dec 5, 2002	10.53	10.64	10.42	10.42
2654	NYSE	B	Wed, Dec 4, 2002	10.58	10.65	10.53	10.53
2653	NYSE	B	Tue, Dec 3, 2002	10.74	10.75	10.60	10.62
2652	NYSE	B	Mon, Dec 2, 2002	10.58	11.02	10.54	10.79
2651	NYSE	B	Fri, Nov 29, 2002	10.80	10.80	10.38	10.53
2650	NYSE	B	Wed, Nov 27, 2002	10.50	10.74	10.30	10.74
2649	NYSE	B	Tue, Nov 26, 2002	10.97	10.97	10.36	10.50
2648	NYSE	B	Mon, Nov 25, 2002	11.14	11.18	10.63	11.12
2647	NYSE	B	Fri, Nov 22, 2002	11.39	11.48	11.09	11.11
2646	NYSE	B	Thu, Nov 21, 2002	11.43	11.45	11.22	11.37
2645	NYSE	B	Wed, Nov 20, 2002	11.14	11.43	11.14	11.43
2644	NYSE	B	Tue, Nov 19, 2002	11.20	11.23	11.00	11.15
2643	NYSE	B	Mon, Nov 18, 2002	11.30	11.33	11.20	11.26
2642	NYSE	B	Fri, Nov 15, 2002	11.33	11.35	11.26	11.27
2641	NYSE	B	Thu, Nov 14, 2002	11.25	11.43	11.25	11.39
2640	NYSE	B	Wed, Nov 13, 2002	11.30	11.35	11.25	11.25
2639	NYSE	B	Tue, Nov 12, 2002	11.33	11.40	11.26	11.26
2638	NYSE	B	Mon, Nov 11, 2002	11.43	11.43	11.33	11.33
2637	NYSE	B	Fri, Nov 8, 2002	11.30	11.45	11.29	11.43
2636	NYSE	B	Thu, Nov 7, 2002	11.34	11.34	11.25	11.30
2635	NYSE	B	Wed, Nov 6, 2002	11.05	11.45	11.03	11.45
2634	NYSE	B	Tue, Nov 5, 2002	10.98	11.07	10.98	10.99
2633	NYSE	B	Mon, Nov 4, 2002	10.78	11.10	10.78	10.98
2632	NYSE	B	Fri, Nov 1, 2002	10.65	11.08	10.65	11.03
2631	NYSE	B	Thu, Oct 31, 2002	10.90	11.00	10.59	10.65
2630	NYSE	B	Wed, Oct 30, 2002	10.83	10.86	10.70	10.85
2629	NYSE	B	Tue, Oct 29, 2002	10.65	10.83	10.55	10.83
2628	NYSE	B	Mon, Oct 28, 2002	10.60	10.66	10.60	10.65
2627	NYSE	B	Fri, Oct 25, 2002	10.35	10.56	10.35	10.56
2626	NYSE	B	Thu, Oct 24, 2002	10.35	10.74	10.24	10.40
2625	NYSE	B	Wed, Oct 23, 2002	10.15	10.35	10.07	10.35
2624	NYSE	B	Tue, Oct 22, 2002	9.94	10.13	9.94	10.13
2623	NYSE	B	Mon, Oct 21, 2002	9.58	10.07	9.49	10.07
2622	NYSE	B	Fri, Oct 18, 2002	9.65	9.84	9.55	9.55
2621	NYSE	B	Thu, Oct 17, 2002	9.75	9.80	9.55	9.65
2620	NYSE	B	Wed, Oct 16, 2002	10.03	10.03	9.51	9.58
2619	NYSE	B	Tue, Oct 15, 2002	9.45	10.08	9.45	10.00
2618	NYSE	B	Mon, Oct 14, 2002	9.30	9.55	9.29	9.45
2617	NYSE	B	Fri, Oct 11, 2002	9.35	9.43	9.20	9.33
2616	NYSE	B	Thu, Oct 10, 2002	8.75	8.93	8.65	8.88
2615	NYSE	B	Wed, Oct 9, 2002	9.28	9.28	8.75	8.75
2614	NYSE	B	Tue, Oct 8, 2002	9.12	9.33	9.11	9.30
2613	NYSE	B	Mon, Oct 7, 2002	9.43	9.50	9.10	9.10
2612	NYSE	B	Fri, Oct 4, 2002	9.88	9.95	9.32	9.50
2611	NYSE	B	Thu, Oct 3, 2002	10.05	10.20	9.83	9.83
2610	NYSE	B	Wed, Oct 2, 2002	10.08	10.20	9.99	10.10
2609	NYSE	B	Tue, Oct 1, 2002	10.03	10.15	9.86	10.15
2608	NYSE	B	Mon, Sep 30, 2002	9.85	10.05	9.80	10.05
2607	NYSE	B	Fri, Sep 27, 2002	9.88	9.88	9.75	9.81
2606	NYSE	B	Thu, Sep 26, 2002	9.73	9.88	9.73	9.88
2605	NYSE	B	Wed, Sep 25, 2002	9.51	9.68	9.38	9.68
2604	NYSE	B	Tue, Sep 24, 2002	9.50	9.60	9.43	9.46
2603	NYSE	B	Mon, Sep 23, 2002	9.24	9.45	9.18	9.45
2602	NYSE	B	Fri, Sep 20, 2002	9.60	9.60	9.21	9.23
2601	NYSE	B	Thu, Sep 19, 2002	9.86	9.92	9.50	9.50
2600	NYSE	B	Wed, Sep 18, 2002	9.90	10.00	9.85	9.85
2599	NYSE	B	Tue, Sep 17, 2002	9.90	9.92	9.73	9.85
2598	NYSE	B	Mon, Sep 16, 2002	9.98	10.00	9.85	9.85
2597	NYSE	B	Fri, Sep 13, 2002	10.03	10.03	9.91	9.96
2596	NYSE	B	Thu, Sep 12, 2002	10.03	10.08	9.94	9.97
2595	NYSE	B	Wed, Sep 11, 2002	9.98	10.08	9.93	10.05
2594	NYSE	B	Tue, Sep 10, 2002	9.93	10.00	9.80	9.95
2593	NYSE	B	Mon, Sep 9, 2002	10.04	10.04	9.86	9.89
2592	NYSE	B	Fri, Sep 6, 2002	9.93	10.03	9.93	10.00
2591	NYSE	B	Thu, Sep 5, 2002	10.25	10.25	9.90	9.90
2590	NYSE	B	Wed, Sep 4, 2002	9.76	10.23	9.75	10.20
2589	NYSE	B	Tue, Sep 3, 2002	9.95	9.95	9.70	9.71
2588	NYSE	B	Fri, Aug 30, 2002	10.05	10.17	10.00	10.00
2587	NYSE	B	Thu, Aug 29, 2002	10.15	10.15	10.01	10.06
2586	NYSE	B	Wed, Aug 28, 2002	10.63	10.63	10.18	10.18
2585	NYSE	B	Tue, Aug 27, 2002	10.55	10.95	10.54	10.70
2584	NYSE	B	Mon, Aug 26, 2002	10.28	10.55	10.25	10.54
2583	NYSE	B	Fri, Aug 23, 2002	10.15	10.60	10.10	10.35
2582	NYSE	B	Thu, Aug 22, 2002	10.15	10.28	10.15	10.20
2581	NYSE	B	Wed, Aug 21, 2002	10.00	10.15	10.00	10.15
2580	NYSE	B	Tue, Aug 20, 2002	10.20	10.25	9.95	10.00
2579	NYSE	B	Mon, Aug 19, 2002	10.05	10.27	9.98	10.20
2578	NYSE	B	Fri, Aug 16, 2002	10.10	10.10	9.99	10.02
2577	NYSE	B	Thu, Aug 15, 2002	10.10	10.11	9.94	10.01
2576	NYSE	B	Wed, Aug 14, 2002	10.00	10.15	9.85	10.05
2575	NYSE	B	Tue, Aug 13, 2002	10.15	10.15	9.96	9.96
2574	NYSE	B	Mon, Aug 12, 2002	10.18	10.18	10.05	10.10
2573	NYSE	B	Fri, Aug 9, 2002	9.98	10.23	9.93	10.23
2572	NYSE	B	Thu, Aug 8, 2002	9.83	10.00	9.83	9.95
2571	NYSE	B	Wed, Aug 7, 2002	9.78	9.93	9.73	9.89
2570	NYSE	B	Tue, Aug 6, 2002	9.48	9.74	9.48	9.74
2569	NYSE	B	Mon, Aug 5, 2002	9.68	9.76	9.43	9.44
2568	NYSE	B	Fri, Aug 2, 2002	9.95	9.95	9.50	9.70
2567	NYSE	B	Thu, Aug 1, 2002	9.80	9.96	9.80	9.92
2566	NYSE	B	Wed, Jul 31, 2002	9.95	10.00	9.79	9.79
2565	NYSE	B	Tue, Jul 30, 2002	10.08	10.08	9.85	9.93
2564	NYSE	B	Mon, Jul 29, 2002	9.75	10.05	9.73	10.05
2563	NYSE	B	Fri, Jul 26, 2002	9.50	9.73	9.48	9.69
2562	NYSE	B	Thu, Jul 25, 2002	9.70	9.71	9.45	9.48
2561	NYSE	B	Wed, Jul 24, 2002	9.60	9.65	9.47	9.53
2560	NYSE	B	Tue, Jul 23, 2002	10.00	10.00	9.55	9.63
2559	NYSE	B	Mon, Jul 22, 2002	10.28	10.36	9.98	10.06
2558	NYSE	B	Fri, Jul 19, 2002	10.25	10.40	10.25	10.30
2557	NYSE	B	Thu, Jul 18, 2002	10.60	10.65	10.25	10.28
2556	NYSE	B	Wed, Jul 17, 2002	10.28	10.60	10.25	10.60
2555	NYSE	B	Tue, Jul 16, 2002	11.01	11.01	10.15	10.28
2554	NYSE	B	Mon, Jul 15, 2002	10.73	11.05	10.70	11.00
2553	NYSE	B	Fri, Jul 12, 2002	11.00	11.00	10.56	10.73
2552	NYSE	B	Thu, Jul 11, 2002	11.38	11.40	10.60	10.90
2551	NYSE	B	Wed, Jul 10, 2002	11.70	11.70	11.36	11.43
2550	NYSE	B	Tue, Jul 9, 2002	11.48	11.73	11.48	11.69
2549	NYSE	B	Mon, Jul 8, 2002	11.28	11.49	11.25	11.47
2548	NYSE	B	Fri, Jul 5, 2002	11.20	11.40	11.20	11.33
2547	NYSE	B	Wed, Jul 3, 2002	11.37	11.37	10.91	11.15
2546	NYSE	B	Tue, Jul 2, 2002	11.60	11.73	11.35	11.40
2545	NYSE	B	Mon, Jul 1, 2002	11.40	11.87	11.40	11.65
2544	NYSE	B	Fri, Jun 28, 2002	11.05	11.45	10.81	11.45
2543	NYSE	B	Thu, Jun 27, 2002	10.80	11.10	10.59	11.05
2542	NYSE	B	Wed, Jun 26, 2002	10.63	10.90	10.50	10.85
2541	NYSE	B	Tue, Jun 25, 2002	10.71	10.74	10.50	10.57
2540	NYSE	B	Mon, Jun 24, 2002	10.78	10.80	10.60	10.61
2539	NYSE	B	Fri, Jun 21, 2002	10.63	10.73	10.51	10.73
2538	NYSE	B	Thu, Jun 20, 2002	10.57	10.70	10.50	10.50
2537	NYSE	B	Wed, Jun 19, 2002	10.86	11.08	10.56	10.57
2536	NYSE	B	Tue, Jun 18, 2002	10.75	10.89	10.70	10.80
2535	NYSE	B	Mon, Jun 17, 2002	10.85	10.99	10.64	10.80
2534	NYSE	B	Fri, Jun 14, 2002	10.80	11.05	10.75	10.95
2533	NYSE	B	Thu, Jun 13, 2002	10.78	11.00	10.78	10.85
2532	NYSE	B	Wed, Jun 12, 2002	10.81	10.81	10.65	10.78
2531	NYSE	B	Tue, Jun 11, 2002	11.05	11.05	10.80	10.80
2530	NYSE	B	Mon, Jun 10, 2002	10.85	11.08	10.80	10.98
2529	NYSE	B	Fri, Jun 7, 2002	10.82	10.93	10.80	10.92
2528	NYSE	B	Thu, Jun 6, 2002	11.30	11.30	10.80	10.80
2527	NYSE	B	Wed, Jun 5, 2002	11.28	11.28	11.18	11.28
2526	NYSE	B	Tue, Jun 4, 2002	11.20	11.30	11.18	11.29
2525	NYSE	B	Mon, Jun 3, 2002	11.58	11.60	11.20	11.20
2524	NYSE	B	Fri, May 31, 2002	11.55	11.60	11.46	11.60
2523	NYSE	B	Thu, May 30, 2002	11.36	11.65	11.36	11.55
2522	NYSE	B	Wed, May 29, 2002	11.88	11.88	11.47	11.48
2521	NYSE	B	Tue, May 28, 2002	11.85	11.95	11.71	11.95
2520	NYSE	B	Fri, May 24, 2002	12.09	12.09	11.85	11.85
2519	NYSE	B	Thu, May 23, 2002	12.15	12.18	12.00	12.10
2518	NYSE	B	Wed, May 22, 2002	12.30	12.35	12.08	12.18
2517	NYSE	B	Tue, May 21, 2002	12.44	12.44	12.26	12.27
2516	NYSE	B	Mon, May 20, 2002	12.44	12.50	12.44	12.44
2515	NYSE	B	Fri, May 17, 2002	12.35	12.44	12.32	12.44
2514	NYSE	B	Thu, May 16, 2002	12.66	12.66	12.39	12.43
2513	NYSE	B	Wed, May 15, 2002	12.58	12.80	12.55	12.73
2512	NYSE	B	Tue, May 14, 2002	12.19	12.50	12.13	12.50
2511	NYSE	B	Mon, May 13, 2002	12.18	12.25	12.18	12.18
2510	NYSE	B	Fri, May 10, 2002	12.28	12.28	12.15	12.21
2509	NYSE	B	Thu, May 9, 2002	12.46	12.46	12.30	12.30
2508	NYSE	B	Wed, May 8, 2002	12.33	12.45	12.33	12.45
2507	NYSE	B	Tue, May 7, 2002	12.45	12.45	12.28	12.33
2506	NYSE	B	Mon, May 6, 2002	12.82	12.82	12.53	12.53
2505	NYSE	B	Fri, May 3, 2002	12.80	12.88	12.80	12.82
2504	NYSE	B	Thu, May 2, 2002	12.88	12.88	12.78	12.85
2503	NYSE	B	Wed, May 1, 2002	12.86	12.88	12.63	12.88
2502	NYSE	B	Tue, Apr 30, 2002	12.63	12.86	12.50	12.86
2501	NYSE	B	Mon, Apr 29, 2002	12.20	12.40	12.20	12.40
2500	NYSE	B	Fri, Apr 26, 2002	12.25	12.31	12.15	12.25
2499	NYSE	B	Thu, Apr 25, 2002	12.35	12.54	12.30	12.30
2498	NYSE	B	Wed, Apr 24, 2002	12.38	12.48	12.26	12.38
2497	NYSE	B	Tue, Apr 23, 2002	12.29	12.35	12.09	12.35
2496	NYSE	B	Mon, Apr 22, 2002	12.49	12.50	12.25	12.29
2495	NYSE	B	Fri, Apr 19, 2002	12.50	12.50	12.46	12.49
2494	NYSE	B	Thu, Apr 18, 2002	12.85	12.86	12.38	12.49
2493	NYSE	B	Wed, Apr 17, 2002	12.87	12.88	12.80	12.84
2492	NYSE	B	Tue, Apr 16, 2002	12.75	12.88	12.75	12.88
2491	NYSE	B	Mon, Apr 15, 2002	12.83	12.88	12.63	12.68
2490	NYSE	B	Fri, Apr 12, 2002	12.80	12.90	12.55	12.90
2489	NYSE	B	Thu, Apr 11, 2002	12.83	12.88	12.81	12.85
2488	NYSE	B	Wed, Apr 10, 2002	12.57	12.86	12.57	12.70
2487	NYSE	B	Tue, Apr 9, 2002	12.48	12.55	12.43	12.54
2486	NYSE	B	Mon, Apr 8, 2002	12.20	12.48	12.01	12.48
2485	NYSE	B	Fri, Apr 5, 2002	12.13	12.20	12.10	12.20
2484	NYSE	B	Thu, Apr 4, 2002	12.15	12.16	12.05	12.13
2483	NYSE	B	Wed, Apr 3, 2002	12.30	12.30	12.20	12.20
2482	NYSE	B	Tue, Apr 2, 2002	12.15	12.35	12.11	12.32
2481	NYSE	B	Mon, Apr 1, 2002	12.25	12.30	12.15	12.25
2480	NYSE	B	Thu, Mar 28, 2002	12.53	12.68	12.25	12.25
2479	NYSE	B	Wed, Mar 27, 2002	12.48	12.59	12.45	12.59
2478	NYSE	B	Tue, Mar 26, 2002	12.25	12.53	12.25	12.53
2477	NYSE	B	Mon, Mar 25, 2002	12.73	12.74	12.49	12.60
2476	NYSE	B	Fri, Mar 22, 2002	12.80	12.86	12.66	12.67
2475	NYSE	B	Thu, Mar 21, 2002	12.70	12.80	12.65	12.80
2474	NYSE	B	Wed, Mar 20, 2002	13.00	13.02	12.62	12.65
2473	NYSE	B	Tue, Mar 19, 2002	13.08	13.08	12.95	13.02
2472	NYSE	B	Mon, Mar 18, 2002	12.84	13.38	12.84	13.18
2471	NYSE	B	Fri, Mar 15, 2002	12.40	12.79	12.39	12.79
2470	NYSE	B	Thu, Mar 14, 2002	12.46	12.58	12.43	12.58
2469	NYSE	B	Wed, Mar 13, 2002	12.70	12.75	12.52	12.52
2468	NYSE	B	Tue, Mar 12, 2002	12.58	12.90	12.58	12.77
2467	NYSE	B	Mon, Mar 11, 2002	12.58	12.90	12.50	12.90
2466	NYSE	B	Fri, Mar 8, 2002	12.40	12.58	12.40	12.58
2465	NYSE	B	Thu, Mar 7, 2002	12.21	12.45	12.21	12.45
2464	NYSE	B	Wed, Mar 6, 2002	12.13	12.35	11.95	12.25
2463	NYSE	B	Tue, Mar 5, 2002	12.10	12.33	12.03	12.21
2462	NYSE	B	Mon, Mar 4, 2002	11.75	12.15	11.75	12.15
2461	NYSE	B	Fri, Mar 1, 2002	11.68	11.80	11.55	11.80
2460	NYSE	B	Thu, Feb 28, 2002	11.44	11.60	11.44	11.60
2459	NYSE	B	Wed, Feb 27, 2002	11.28	11.47	11.28	11.47
2458	NYSE	B	Tue, Feb 26, 2002	11.30	11.45	11.30	11.43
2457	NYSE	B	Mon, Feb 25, 2002	11.60	11.60	11.35	11.35
2456	NYSE	B	Fri, Feb 22, 2002	11.20	11.55	11.15	11.55
2455	NYSE	B	Thu, Feb 21, 2002	11.48	11.48	11.20	11.20
2454	NYSE	B	Wed, Feb 20, 2002	11.35	11.50	11.25	11.45
2453	NYSE	B	Tue, Feb 19, 2002	11.45	11.55	11.38	11.40
2452	NYSE	B	Fri, Feb 15, 2002	11.23	11.49	11.19	11.48
2451	NYSE	B	Thu, Feb 14, 2002	11.40	11.45	11.23	11.23
2450	NYSE	B	Wed, Feb 13, 2002	11.20	11.38	11.16	11.38
2449	NYSE	B	Tue, Feb 12, 2002	11.18	11.32	11.10	11.15
2448	NYSE	B	Mon, Feb 11, 2002	10.90	11.19	10.85	11.13
2447	NYSE	B	Fri, Feb 8, 2002	10.85	10.89	10.68	10.85
2446	NYSE	B	Thu, Feb 7, 2002	11.10	11.10	10.80	10.80
2445	NYSE	B	Wed, Feb 6, 2002	11.45	11.45	11.13	11.13
2444	NYSE	B	Tue, Feb 5, 2002	11.45	11.65	11.43	11.50
2443	NYSE	B	Mon, Feb 4, 2002	11.48	11.75	11.38	11.45
2442	NYSE	B	Fri, Feb 1, 2002	12.03	12.03	11.53	11.53
2441	NYSE	B	Thu, Jan 31, 2002	11.63	12.05	11.55	12.05
2440	NYSE	B	Wed, Jan 30, 2002	11.20	12.13	11.15	11.58
2439	NYSE	B	Tue, Jan 29, 2002	11.13	11.30	11.03	11.15
2438	NYSE	B	Mon, Jan 28, 2002	11.50	11.50	11.08	11.08
2437	NYSE	B	Fri, Jan 25, 2002	11.46	11.60	11.35	11.50
2436	NYSE	B	Thu, Jan 24, 2002	11.30	11.59	11.30	11.51
2435	NYSE	B	Wed, Jan 23, 2002	10.83	11.40	10.75	11.30
2434	NYSE	B	Tue, Jan 22, 2002	11.13	11.18	10.80	10.80
2433	NYSE	B	Fri, Jan 18, 2002	11.32	11.45	11.18	11.18
2432	NYSE	B	Thu, Jan 17, 2002	11.10	11.30	10.95	11.30
2431	NYSE	B	Wed, Jan 16, 2002	11.09	11.11	11.00	11.08
2430	NYSE	B	Tue, Jan 15, 2002	11.25	11.29	10.91	11.06
2429	NYSE	B	Mon, Jan 14, 2002	11.40	11.48	11.30	11.30
2428	NYSE	B	Fri, Jan 11, 2002	11.53	11.65	11.40	11.40
2427	NYSE	B	Thu, Jan 10, 2002	11.83	11.83	11.52	11.54
2426	NYSE	B	Wed, Jan 9, 2002	11.95	12.00	11.85	11.85
2425	NYSE	B	Tue, Jan 8, 2002	11.88	11.93	11.77	11.90
2424	NYSE	B	Mon, Jan 7, 2002	12.10	12.13	11.84	11.89
2423	NYSE	B	Fri, Jan 4, 2002	11.90	12.25	11.85	12.15
2422	NYSE	B	Thu, Jan 3, 2002	11.76	11.99	11.68	11.98
2421	NYSE	B	Wed, Jan 2, 2002	11.95	11.95	11.77	11.85
2420	NYSE	B	Mon, Dec 31, 2001	12.00	12.23	11.95	12.00
2419	NYSE	B	Fri, Dec 28, 2001	12.16	12.18	11.95	11.95
2418	NYSE	B	Thu, Dec 27, 2001	11.94	12.18	11.91	12.16
2417	NYSE	B	Wed, Dec 26, 2001	12.40	12.40	11.89	11.89
2416	NYSE	B	Mon, Dec 24, 2001	12.47	12.49	12.41	12.44
2415	NYSE	B	Fri, Dec 21, 2001	12.33	12.47	12.13	12.46
2414	NYSE	B	Thu, Dec 20, 2001	12.10	12.43	12.10	12.20
2413	NYSE	B	Wed, Dec 19, 2001	12.28	12.28	12.09	12.15
2412	NYSE	B	Tue, Dec 18, 2001	12.35	12.50	12.25	12.33
2411	NYSE	B	Mon, Dec 17, 2001	11.70	12.47	11.70	12.47
2410	NYSE	B	Fri, Dec 14, 2001	11.38	11.83	11.38	11.83
2409	NYSE	B	Thu, Dec 13, 2001	11.50	11.51	11.43	11.43
2408	NYSE	B	Wed, Dec 12, 2001	11.30	11.65	11.30	11.55
2407	NYSE	B	Tue, Dec 11, 2001	11.43	11.48	11.28	11.30
2406	NYSE	B	Mon, Dec 10, 2001	11.23	11.74	11.23	11.40
2405	NYSE	B	Fri, Dec 7, 2001	11.00	11.32	11.00	11.18
2404	NYSE	B	Thu, Dec 6, 2001	11.08	11.25	10.88	11.00
2403	NYSE	B	Wed, Dec 5, 2001	10.85	11.15	10.85	11.08
2402	NYSE	B	Tue, Dec 4, 2001	10.74	10.80	10.74	10.80
2401	NYSE	B	Mon, Dec 3, 2001	10.83	10.83	10.70	10.70
2400	NYSE	B	Fri, Nov 30, 2001	11.10	11.10	10.80	10.90
2399	NYSE	B	Thu, Nov 29, 2001	10.65	11.08	10.65	11.08
2398	NYSE	B	Wed, Nov 28, 2001	10.71	10.84	10.70	10.70
2397	NYSE	B	Tue, Nov 27, 2001	10.55	10.81	10.55	10.76
2396	NYSE	B	Mon, Nov 26, 2001	10.36	10.70	10.36	10.60
2395	NYSE	B	Fri, Nov 23, 2001	10.28	10.46	10.28	10.46
2394	NYSE	B	Wed, Nov 21, 2001	10.50	10.53	10.28	10.28
2393	NYSE	B	Tue, Nov 20, 2001	10.43	10.53	10.42	10.50
2392	NYSE	B	Mon, Nov 19, 2001	10.10	10.38	10.10	10.38
2391	NYSE	B	Fri, Nov 16, 2001	9.78	10.10	9.78	10.08
2390	NYSE	B	Thu, Nov 15, 2001	9.60	9.80	9.60	9.78
2389	NYSE	B	Wed, Nov 14, 2001	9.87	9.93	9.53	9.60
2388	NYSE	B	Tue, Nov 13, 2001	9.88	9.92	9.85	9.86
2387	NYSE	B	Mon, Nov 12, 2001	10.09	10.09	9.88	9.88
2386	NYSE	B	Fri, Nov 9, 2001	10.00	10.10	10.00	10.10
2385	NYSE	B	Thu, Nov 8, 2001	10.28	10.31	10.06	10.06
2384	NYSE	B	Wed, Nov 7, 2001	10.13	10.28	10.13	10.23
2383	NYSE	B	Tue, Nov 6, 2001	10.10	10.18	9.95	10.18
2382	NYSE	B	Mon, Nov 5, 2001	10.05	10.28	10.00	10.08
2381	NYSE	B	Fri, Nov 2, 2001	10.05	10.08	10.00	10.00
2380	NYSE	B	Thu, Nov 1, 2001	10.10	10.23	10.00	10.07
2379	NYSE	B	Wed, Oct 31, 2001	9.90	10.08	9.90	10.08
2378	NYSE	B	Tue, Oct 30, 2001	10.30	10.38	9.85	9.85
2377	NYSE	B	Mon, Oct 29, 2001	10.83	10.83	10.35	10.35
2376	NYSE	B	Fri, Oct 26, 2001	10.61	11.00	10.61	10.83
2375	NYSE	B	Thu, Oct 25, 2001	10.30	10.60	10.30	10.60
2374	NYSE	B	Wed, Oct 24, 2001	9.95	10.32	9.95	10.24
2373	NYSE	B	Tue, Oct 23, 2001	10.19	10.19	9.94	9.94
2372	NYSE	B	Mon, Oct 22, 2001	9.84	10.24	9.84	10.24
2371	NYSE	B	Fri, Oct 19, 2001	9.88	9.89	9.75	9.83
2370	NYSE	B	Thu, Oct 18, 2001	10.03	10.03	9.90	9.90
2369	NYSE	B	Wed, Oct 17, 2001	10.10	10.25	10.05	10.05
2368	NYSE	B	Tue, Oct 16, 2001	10.07	10.15	10.00	10.15
2367	NYSE	B	Mon, Oct 15, 2001	10.05	10.10	9.98	10.08
2366	NYSE	B	Fri, Oct 12, 2001	10.02	10.18	10.01	10.10
2365	NYSE	B	Thu, Oct 11, 2001	10.05	10.10	10.00	10.07
2364	NYSE	B	Wed, Oct 10, 2001	9.78	10.13	9.78	10.13
2363	NYSE	B	Tue, Oct 9, 2001	9.98	10.03	9.73	9.73
2362	NYSE	B	Mon, Oct 8, 2001	9.98	10.08	9.93	10.00
2361	NYSE	B	Fri, Oct 5, 2001	9.93	10.10	9.88	10.01
2360	NYSE	B	Thu, Oct 4, 2001	9.96	10.05	9.96	10.00
2359	NYSE	B	Wed, Oct 3, 2001	10.08	10.10	9.95	9.96
2358	NYSE	B	Tue, Oct 2, 2001	10.43	10.43	10.11	10.11
2357	NYSE	B	Mon, Oct 1, 2001	10.68	10.68	10.48	10.50
2356	NYSE	B	Fri, Sep 28, 2001	10.05	10.65	10.05	10.65
2355	NYSE	B	Thu, Sep 27, 2001	9.88	10.13	9.88	10.05
2354	NYSE	B	Wed, Sep 26, 2001	9.95	9.95	9.80	9.88
2353	NYSE	B	Tue, Sep 25, 2001	9.85	9.98	9.83	9.95
2352	NYSE	B	Mon, Sep 24, 2001	9.78	9.85	9.78	9.85
2351	NYSE	B	Fri, Sep 21, 2001	9.70	9.74	9.58	9.74
2350	NYSE	B	Thu, Sep 20, 2001	10.25	10.25	9.80	9.81
2349	NYSE	B	Wed, Sep 19, 2001	10.98	11.01	10.26	10.30
2348	NYSE	B	Tue, Sep 18, 2001	10.98	11.03	10.95	11.01
2347	NYSE	B	Mon, Sep 17, 2001	11.08	11.10	11.01	11.01
2346	NYSE	B	Mon, Sep 10, 2001	10.95	11.33	10.93	11.10
2345	NYSE	B	Fri, Sep 7, 2001	10.89	11.05	10.79	11.05
2344	NYSE	B	Thu, Sep 6, 2001	11.08	11.08	10.88	10.91
2343	NYSE	B	Wed, Sep 5, 2001	10.98	11.08	10.98	11.05
2342	NYSE	B	Tue, Sep 4, 2001	11.28	11.35	11.00	11.03
2341	NYSE	B	Fri, Aug 31, 2001	11.40	11.49	11.25	11.25
2340	NYSE	B	Thu, Aug 30, 2001	11.40	11.45	11.38	11.43
2339	NYSE	B	Wed, Aug 29, 2001	11.38	11.42	11.33	11.35
2338	NYSE	B	Tue, Aug 28, 2001	11.63	11.66	11.50	11.53
2337	NYSE	B	Mon, Aug 27, 2001	11.74	11.88	11.70	11.70
2336	NYSE	B	Fri, Aug 24, 2001	11.80	11.80	11.68	11.73
2335	NYSE	B	Thu, Aug 23, 2001	11.78	11.88	11.76	11.85
2334	NYSE	B	Wed, Aug 22, 2001	11.60	11.70	11.49	11.70
2333	NYSE	B	Tue, Aug 21, 2001	11.65	11.67	11.63	11.63
2332	NYSE	B	Mon, Aug 20, 2001	11.45	11.67	11.45	11.67
2331	NYSE	B	Fri, Aug 17, 2001	11.40	11.50	11.37	11.50
2330	NYSE	B	Thu, Aug 16, 2001	11.24	11.40	11.21	11.40
2329	NYSE	B	Wed, Aug 15, 2001	11.23	11.25	11.19	11.19
2328	NYSE	B	Tue, Aug 14, 2001	11.03	11.20	11.00	11.20
2327	NYSE	B	Mon, Aug 13, 2001	11.00	11.08	11.00	11.04
2326	NYSE	B	Fri, Aug 10, 2001	11.08	11.15	11.00	11.05
2325	NYSE	B	Thu, Aug 9, 2001	10.95	11.15	10.95	11.15
2324	NYSE	B	Wed, Aug 8, 2001	11.03	11.10	11.00	11.05
2323	NYSE	B	Tue, Aug 7, 2001	11.15	11.15	10.93	11.00
2322	NYSE	B	Mon, Aug 6, 2001	11.30	11.30	11.18	11.18
2321	NYSE	B	Fri, Aug 3, 2001	11.33	11.38	11.28	11.35
2320	NYSE	B	Thu, Aug 2, 2001	11.33	11.37	11.30	11.35
2319	NYSE	B	Wed, Aug 1, 2001	11.15	11.37	11.13	11.37
2318	NYSE	B	Tue, Jul 31, 2001	11.35	11.37	11.15	11.15
2317	NYSE	B	Mon, Jul 30, 2001	11.25	11.35	11.10	11.35
2316	NYSE	B	Fri, Jul 27, 2001	11.25	11.30	11.23	11.30
2315	NYSE	B	Thu, Jul 26, 2001	11.18	11.25	11.13	11.24
2314	NYSE	B	Wed, Jul 25, 2001	10.96	11.20	10.96	11.20
2313	NYSE	B	Tue, Jul 24, 2001	11.23	11.23	10.91	10.91
2312	NYSE	B	Mon, Jul 23, 2001	11.18	11.25	11.18	11.20
2311	NYSE	B	Fri, Jul 20, 2001	11.25	11.29	11.20	11.21
2310	NYSE	B	Thu, Jul 19, 2001	11.33	11.35	11.25	11.25
2309	NYSE	B	Wed, Jul 18, 2001	11.25	11.33	11.25	11.30
2308	NYSE	B	Tue, Jul 17, 2001	11.13	11.40	11.13	11.35
2307	NYSE	B	Mon, Jul 16, 2001	11.18	11.23	11.13	11.19
2306	NYSE	B	Fri, Jul 13, 2001	11.33	11.33	11.18	11.20
2305	NYSE	B	Thu, Jul 12, 2001	11.33	11.45	11.28	11.35
2304	NYSE	B	Wed, Jul 11, 2001	11.28	11.50	11.27	11.33
2303	NYSE	B	Tue, Jul 10, 2001	11.42	11.47	11.28	11.28
2302	NYSE	B	Mon, Jul 9, 2001	11.80	11.80	11.25	11.37
2301	NYSE	B	Fri, Jul 6, 2001	12.10	12.10	11.84	11.88
2300	NYSE	B	Thu, Jul 5, 2001	12.38	12.38	12.01	12.05
2299	NYSE	B	Tue, Jul 3, 2001	12.25	12.40	12.20	12.40
2298	NYSE	B	Mon, Jul 2, 2001	12.40	12.40	12.15	12.25
2297	NYSE	B	Fri, Jun 29, 2001	12.33	12.43	12.28	12.35
2296	NYSE	B	Thu, Jun 28, 2001	12.33	12.33	12.20	12.30
2295	NYSE	B	Wed, Jun 27, 2001	12.35	12.40	12.30	12.32
2294	NYSE	B	Tue, Jun 26, 2001	11.93	12.33	11.88	12.33
2293	NYSE	B	Mon, Jun 25, 2001	12.00	12.20	12.00	12.03
2292	NYSE	B	Fri, Jun 22, 2001	11.95	12.13	11.88	12.03
2291	NYSE	B	Thu, Jun 21, 2001	11.60	12.00	11.55	12.00
2290	NYSE	B	Wed, Jun 20, 2001	11.50	11.65	11.44	11.58
2289	NYSE	B	Tue, Jun 19, 2001	11.40	11.55	11.32	11.51
2288	NYSE	B	Mon, Jun 18, 2001	11.23	11.50	11.23	11.50
2287	NYSE	B	Fri, Jun 15, 2001	11.45	11.55	11.28	11.28
2286	NYSE	B	Thu, Jun 14, 2001	11.60	11.60	11.46	11.47
2285	NYSE	B	Wed, Jun 13, 2001	11.68	11.70	11.59	11.65
2284	NYSE	B	Tue, Jun 12, 2001	11.78	11.78	11.61	11.68
2283	NYSE	B	Mon, Jun 11, 2001	11.40	11.85	11.39	11.78
2282	NYSE	B	Fri, Jun 8, 2001	11.43	11.43	11.35	11.38
2281	NYSE	B	Thu, Jun 7, 2001	11.50	11.55	11.40	11.46
2280	NYSE	B	Wed, Jun 6, 2001	11.30	11.58	11.30	11.46
2279	NYSE	B	Tue, Jun 5, 2001	11.02	11.25	10.94	11.25
2278	NYSE	B	Mon, Jun 4, 2001	10.62	10.97	10.62	10.97
2277	NYSE	B	Fri, Jun 1, 2001	10.63	10.63	10.45	10.63
2276	NYSE	B	Thu, May 31, 2001	10.59	10.94	10.59	10.63
2275	NYSE	B	Wed, May 30, 2001	10.73	10.73	10.60	10.61
2274	NYSE	B	Tue, May 29, 2001	10.88	11.01	10.79	10.83
2273	NYSE	B	Fri, May 25, 2001	10.63	10.68	10.63	10.68
2272	NYSE	B	Thu, May 24, 2001	10.51	10.63	10.51	10.63
2271	NYSE	B	Wed, May 23, 2001	10.30	10.53	10.23	10.51
2270	NYSE	B	Tue, May 22, 2001	10.20	10.36	10.13	10.25
2269	NYSE	B	Mon, May 21, 2001	10.25	10.25	10.19	10.23
2268	NYSE	B	Fri, May 18, 2001	10.20	10.28	10.20	10.23
2267	NYSE	B	Thu, May 17, 2001	10.05	10.29	10.05	10.23
2266	NYSE	B	Wed, May 16, 2001	10.10	10.14	10.00	10.03
2265	NYSE	B	Tue, May 15, 2001	10.05	10.09	10.00	10.09
2264	NYSE	B	Mon, May 14, 2001	10.03	10.05	10.02	10.05
2263	NYSE	B	Fri, May 11, 2001	10.20	10.22	10.00	10.00
2262	NYSE	B	Thu, May 10, 2001	10.08	10.28	10.08	10.23
2261	NYSE	B	Wed, May 9, 2001	10.05	10.06	10.05	10.06
2260	NYSE	B	Tue, May 8, 2001	10.03	10.13	10.03	10.10
2259	NYSE	B	Mon, May 7, 2001	10.30	10.30	10.01	10.01
2258	NYSE	B	Fri, May 4, 2001	10.05	10.28	10.00	10.28
2257	NYSE	B	Thu, May 3, 2001	10.20	10.20	10.00	10.00
2256	NYSE	B	Wed, May 2, 2001	10.15	10.21	10.15	10.20
2255	NYSE	B	Tue, May 1, 2001	10.00	10.15	10.00	10.15
2254	NYSE	B	Mon, Apr 30, 2001	9.80	10.00	9.79	10.00
2253	NYSE	B	Fri, Apr 27, 2001	9.78	9.83	9.75	9.80
2252	NYSE	B	Thu, Apr 26, 2001	9.75	9.78	9.61	9.73
2251	NYSE	B	Wed, Apr 25, 2001	9.50	9.76	9.48	9.76
2250	NYSE	B	Tue, Apr 24, 2001	9.40	9.50	9.40	9.50
2249	NYSE	B	Mon, Apr 23, 2001	9.39	9.42	9.39	9.40
2248	NYSE	B	Fri, Apr 20, 2001	9.50	9.50	9.38	9.40
2247	NYSE	B	Thu, Apr 19, 2001	9.41	9.51	9.41	9.51
2246	NYSE	B	Wed, Apr 18, 2001	9.18	9.42	9.15	9.41
2245	NYSE	B	Tue, Apr 17, 2001	9.15	9.15	9.08	9.15
2244	NYSE	B	Mon, Apr 16, 2001	9.25	9.28	9.13	9.13
2243	NYSE	B	Thu, Apr 12, 2001	9.25	9.30	9.15	9.21
2242	NYSE	B	Wed, Apr 11, 2001	9.38	9.43	9.20	9.20
2241	NYSE	B	Tue, Apr 10, 2001	9.50	9.50	9.38	9.38
2240	NYSE	B	Mon, Apr 9, 2001	9.55	9.56	9.35	9.45
2239	NYSE	B	Fri, Apr 6, 2001	9.66	9.68	9.50	9.53
2238	NYSE	B	Thu, Apr 5, 2001	9.30	9.68	9.21	9.68
2237	NYSE	B	Wed, Apr 4, 2001	9.35	9.35	9.22	9.25
2236	NYSE	B	Tue, Apr 3, 2001	9.29	9.40	9.15	9.40
2235	NYSE	B	Mon, Apr 2, 2001	9.47	9.59	9.20	9.34
2234	NYSE	B	Fri, Mar 30, 2001	9.55	9.60	9.49	9.50
2233	NYSE	B	Thu, Mar 29, 2001	9.70	9.75	9.50	9.50
2232	NYSE	B	Wed, Mar 28, 2001	9.78	9.78	9.58	9.70
2231	NYSE	B	Tue, Mar 27, 2001	9.43	9.80	9.30	9.80
2230	NYSE	B	Mon, Mar 26, 2001	9.71	9.71	9.36	9.43
2229	NYSE	B	Fri, Mar 23, 2001	9.50	9.71	9.44	9.71
2228	NYSE	B	Thu, Mar 22, 2001	9.40	9.50	9.36	9.50
2227	NYSE	B	Wed, Mar 21, 2001	9.41	9.45	9.40	9.43
2226	NYSE	B	Tue, Mar 20, 2001	9.30	9.43	9.30	9.41
2225	NYSE	B	Mon, Mar 19, 2001	9.30	9.32	9.26	9.32
2224	NYSE	B	Fri, Mar 16, 2001	9.38	9.41	9.31	9.33
2223	NYSE	B	Thu, Mar 15, 2001	9.40	9.40	9.23	9.38
2222	NYSE	B	Wed, Mar 14, 2001	9.42	9.42	9.35	9.41
2221	NYSE	B	Tue, Mar 13, 2001	9.43	9.43	9.33	9.42
2220	NYSE	B	Mon, Mar 12, 2001	9.33	9.46	9.30	9.45
2219	NYSE	B	Fri, Mar 9, 2001	9.41	9.41	9.30	9.35
2218	NYSE	B	Thu, Mar 8, 2001	9.43	9.43	9.30	9.36
2217	NYSE	B	Wed, Mar 7, 2001	9.28	9.42	9.28	9.37
2216	NYSE	B	Tue, Mar 6, 2001	9.33	9.35	9.28	9.28
2215	NYSE	B	Mon, Mar 5, 2001	9.43	9.45	9.35	9.35
2214	NYSE	B	Fri, Mar 2, 2001	9.43	9.45	9.33	9.45
2213	NYSE	B	Thu, Mar 1, 2001	9.65	9.66	9.48	9.48
2212	NYSE	B	Wed, Feb 28, 2001	9.71	9.71	9.63	9.65
2211	NYSE	B	Tue, Feb 27, 2001	9.53	9.73	9.50	9.72
2210	NYSE	B	Mon, Feb 26, 2001	10.50	10.50	9.60	9.65
2209	NYSE	B	Fri, Feb 23, 2001	9.88	9.88	9.65	9.84
2208	NYSE	B	Thu, Feb 22, 2001	9.83	9.91	9.83	9.90
2207	NYSE	B	Wed, Feb 21, 2001	9.78	9.83	9.75	9.83
2206	NYSE	B	Tue, Feb 20, 2001	9.75	9.85	9.69	9.85
2205	NYSE	B	Fri, Feb 16, 2001	9.92	9.92	9.72	9.74
2204	NYSE	B	Thu, Feb 15, 2001	10.16	10.16	9.97	9.97
2203	NYSE	B	Wed, Feb 14, 2001	10.27	10.27	10.15	10.16
2202	NYSE	B	Tue, Feb 13, 2001	10.50	10.50	10.31	10.32
2201	NYSE	B	Mon, Feb 12, 2001	10.38	10.58	10.33	10.50
2200	NYSE	B	Fri, Feb 9, 2001	10.14	10.50	10.05	10.38
2199	NYSE	B	Thu, Feb 8, 2001	10.05	10.28	10.05	10.18
2198	NYSE	B	Wed, Feb 7, 2001	9.58	10.08	9.55	10.00
2197	NYSE	B	Tue, Feb 6, 2001	9.00	9.45	9.00	9.45
2196	NYSE	B	Mon, Feb 5, 2001	9.01	9.13	8.93	9.11
2195	NYSE	B	Fri, Feb 2, 2001	9.05	9.05	9.00	9.03
2194	NYSE	B	Thu, Feb 1, 2001	9.24	9.24	9.04	9.04
2193	NYSE	B	Wed, Jan 31, 2001	9.33	9.37	9.19	9.24
2192	NYSE	B	Tue, Jan 30, 2001	9.30	9.56	9.24	9.33
2191	NYSE	B	Mon, Jan 29, 2001	9.33	9.35	9.20	9.32
2190	NYSE	B	Fri, Jan 26, 2001	9.41	9.41	9.31	9.41
2189	NYSE	B	Thu, Jan 25, 2001	9.31	9.50	9.31	9.44
2188	NYSE	B	Wed, Jan 24, 2001	9.28	9.31	9.22	9.31
2187	NYSE	B	Tue, Jan 23, 2001	9.00	9.38	9.00	9.28
2186	NYSE	B	Mon, Jan 22, 2001	9.00	9.13	8.91	9.06
2185	NYSE	B	Fri, Jan 19, 2001	9.28	9.44	8.94	9.00
2184	NYSE	B	Thu, Jan 18, 2001	9.34	9.34	9.25	9.25
2183	NYSE	B	Wed, Jan 17, 2001	9.44	9.44	9.25	9.25
2182	NYSE	B	Tue, Jan 16, 2001	9.47	9.47	9.31	9.44
2181	NYSE	B	Fri, Jan 12, 2001	9.41	9.47	9.38	9.47
2180	NYSE	B	Thu, Jan 11, 2001	9.47	9.59	9.34	9.41
2179	NYSE	B	Wed, Jan 10, 2001	9.69	9.69	9.44	9.47
2178	NYSE	B	Tue, Jan 9, 2001	9.88	10.00	9.75	9.75
2177	NYSE	B	Mon, Jan 8, 2001	9.69	9.97	9.50	9.84
2176	NYSE	B	Fri, Jan 5, 2001	10.00	10.00	9.63	9.63
2175	NYSE	B	Thu, Jan 4, 2001	10.00	10.00	9.94	10.00
2174	NYSE	B	Wed, Jan 3, 2001	9.94	10.00	9.88	10.00
2173	NYSE	B	Tue, Jan 2, 2001	9.81	9.97	9.72	9.97
2172	NYSE	B	Fri, Dec 29, 2000	9.94	10.13	9.88	9.94
2171	NYSE	B	Thu, Dec 28, 2000	9.88	10.00	9.88	10.00
2170	NYSE	B	Wed, Dec 27, 2000	9.66	10.00	9.63	10.00
2169	NYSE	B	Tue, Dec 26, 2000	10.13	10.13	9.69	9.69
2168	NYSE	B	Fri, Dec 22, 2000	10.06	10.13	10.03	10.13
2167	NYSE	B	Thu, Dec 21, 2000	10.00	10.06	9.88	10.06
2166	NYSE	B	Wed, Dec 20, 2000	10.50	10.50	10.00	10.00
2165	NYSE	B	Tue, Dec 19, 2000	10.38	10.66	10.38	10.56
2164	NYSE	B	Mon, Dec 18, 2000	10.59	10.63	10.25	10.41
2163	NYSE	B	Fri, Dec 15, 2000	10.78	10.81	10.41	10.56
2162	NYSE	B	Thu, Dec 14, 2000	10.75	11.19	10.75	10.84
2161	NYSE	B	Wed, Dec 13, 2000	10.69	10.72	10.56	10.72
2160	NYSE	B	Tue, Dec 12, 2000	10.25	10.63	10.25	10.63
2159	NYSE	B	Mon, Dec 11, 2000	10.16	10.50	10.09	10.44
2158	NYSE	B	Fri, Dec 8, 2000	9.88	10.53	9.88	10.22
2157	NYSE	B	Thu, Dec 7, 2000	9.84	9.91	9.81	9.81
2156	NYSE	B	Wed, Dec 6, 2000	9.94	10.09	9.81	9.84
2155	NYSE	B	Tue, Dec 5, 2000	9.59	10.00	9.59	10.00
2154	NYSE	B	Mon, Dec 4, 2000	9.50	9.53	9.34	9.53
2153	NYSE	B	Fri, Dec 1, 2000	9.47	9.59	9.47	9.50
2152	NYSE	B	Thu, Nov 30, 2000	9.69	9.75	9.47	9.47
2151	NYSE	B	Wed, Nov 29, 2000	9.50	9.69	9.38	9.69
2150	NYSE	B	Tue, Nov 28, 2000	9.53	9.53	9.50	9.50
2149	NYSE	B	Mon, Nov 27, 2000	9.56	9.66	9.53	9.66
2148	NYSE	B	Fri, Nov 24, 2000	9.69	9.69	9.63	9.69
2147	NYSE	B	Wed, Nov 22, 2000	9.56	9.75	9.50	9.69
2146	NYSE	B	Tue, Nov 21, 2000	9.50	9.75	9.50	9.63
2145	NYSE	B	Mon, Nov 20, 2000	9.50	9.50	9.38	9.50
2144	NYSE	B	Fri, Nov 17, 2000	9.56	9.63	9.50	9.59
2143	NYSE	B	Thu, Nov 16, 2000	9.41	9.56	9.41	9.50
2142	NYSE	B	Wed, Nov 15, 2000	9.31	9.44	9.31	9.44
2141	NYSE	B	Tue, Nov 14, 2000	9.25	9.38	9.25	9.38
2140	NYSE	B	Mon, Nov 13, 2000	9.28	9.41	9.19	9.25
2139	NYSE	B	Fri, Nov 10, 2000	9.41	9.44	9.31	9.34
2138	NYSE	B	Thu, Nov 9, 2000	9.19	9.47	9.09	9.47
2137	NYSE	B	Wed, Nov 8, 2000	9.13	9.31	9.06	9.25
2136	NYSE	B	Tue, Nov 7, 2000	9.28	9.28	9.13	9.19
2135	NYSE	B	Mon, Nov 6, 2000	9.38	9.38	9.25	9.28
2134	NYSE	B	Fri, Nov 3, 2000	9.50	9.59	9.47	9.50
2133	NYSE	B	Thu, Nov 2, 2000	9.56	9.56	9.38	9.50
2132	NYSE	B	Wed, Nov 1, 2000	9.50	9.59	9.47	9.50
2131	NYSE	B	Tue, Oct 31, 2000	9.19	9.63	9.19	9.63
2130	NYSE	B	Mon, Oct 30, 2000	9.09	9.31	9.09	9.25
2129	NYSE	B	Fri, Oct 27, 2000	9.13	9.13	9.06	9.09
2128	NYSE	B	Thu, Oct 26, 2000	9.06	9.13	9.06	9.13
2127	NYSE	B	Wed, Oct 25, 2000	9.16	9.19	9.06	9.13
2126	NYSE	B	Tue, Oct 24, 2000	9.22	9.22	9.06	9.13
2125	NYSE	B	Mon, Oct 23, 2000	9.16	9.25	9.09	9.22
2124	NYSE	B	Fri, Oct 20, 2000	9.16	9.19	9.13	9.19
2123	NYSE	B	Thu, Oct 19, 2000	9.16	9.16	9.09	9.09
2122	NYSE	B	Wed, Oct 18, 2000	9.19	9.22	9.13	9.13
2121	NYSE	B	Tue, Oct 17, 2000	9.28	9.28	9.19	9.22
2120	NYSE	B	Mon, Oct 16, 2000	9.41	9.41	9.25	9.28
2119	NYSE	B	Fri, Oct 13, 2000	9.47	9.47	9.34	9.38
2118	NYSE	B	Thu, Oct 12, 2000	9.44	9.47	9.38	9.44
2117	NYSE	B	Wed, Oct 11, 2000	9.38	9.47	9.31	9.47
2116	NYSE	B	Tue, Oct 10, 2000	9.34	9.34	9.25	9.31
2115	NYSE	B	Mon, Oct 9, 2000	9.25	9.34	9.19	9.34
2114	NYSE	B	Fri, Oct 6, 2000	9.25	9.31	9.22	9.25
2113	NYSE	B	Thu, Oct 5, 2000	9.22	9.28	9.06	9.13
2112	NYSE	B	Wed, Oct 4, 2000	9.19	9.44	9.19	9.22
2111	NYSE	B	Tue, Oct 3, 2000	8.81	9.13	8.81	9.13
2110	NYSE	B	Mon, Oct 2, 2000	9.19	9.19	8.81	8.81
2109	NYSE	B	Fri, Sep 29, 2000	9.44	9.44	9.06	9.19
2108	NYSE	B	Thu, Sep 28, 2000	9.13	9.44	9.13	9.44
2107	NYSE	B	Wed, Sep 27, 2000	9.16	9.31	9.09	9.19
2106	NYSE	B	Tue, Sep 26, 2000	9.13	9.41	9.06	9.16
2105	NYSE	B	Mon, Sep 25, 2000	9.38	9.41	9.06	9.06
2104	NYSE	B	Fri, Sep 22, 2000	9.38	9.47	9.38	9.41
2103	NYSE	B	Thu, Sep 21, 2000	9.50	9.50	9.38	9.44
2102	NYSE	B	Wed, Sep 20, 2000	9.31	9.56	9.31	9.50
2101	NYSE	B	Tue, Sep 19, 2000	9.38	9.38	9.13	9.38
2100	NYSE	B	Mon, Sep 18, 2000	9.50	9.50	9.34	9.38
2099	NYSE	B	Fri, Sep 15, 2000	9.44	9.56	9.44	9.56
2098	NYSE	B	Thu, Sep 14, 2000	9.78	9.78	9.56	9.59
2097	NYSE	B	Wed, Sep 13, 2000	9.97	9.97	9.75	9.78
2096	NYSE	B	Tue, Sep 12, 2000	9.84	10.13	9.84	9.94
2095	NYSE	B	Mon, Sep 11, 2000	9.72	9.88	9.72	9.88
2094	NYSE	B	Fri, Sep 8, 2000	9.75	9.88	9.75	9.75
2093	NYSE	B	Thu, Sep 7, 2000	9.88	9.88	9.69	9.75
2092	NYSE	B	Wed, Sep 6, 2000	9.50	9.84	9.50	9.84
2091	NYSE	B	Tue, Sep 5, 2000	9.75	9.75	9.53	9.59
2090	NYSE	B	Fri, Sep 1, 2000	9.69	9.72	9.63	9.63
2089	NYSE	B	Thu, Aug 31, 2000	9.84	9.94	9.66	9.72
2088	NYSE	B	Wed, Aug 30, 2000	9.84	9.88	9.78	9.88
2087	NYSE	B	Tue, Aug 29, 2000	9.84	9.88	9.75	9.84
2086	NYSE	B	Mon, Aug 28, 2000	9.75	9.81	9.75	9.75
2085	NYSE	B	Fri, Aug 25, 2000	9.69	9.84	9.66	9.81
2084	NYSE	B	Thu, Aug 24, 2000	9.72	9.75	9.53	9.63
2083	NYSE	B	Wed, Aug 23, 2000	9.75	9.81	9.69	9.72
2082	NYSE	B	Tue, Aug 22, 2000	9.69	9.81	9.69	9.75
2081	NYSE	B	Mon, Aug 21, 2000	9.75	9.75	9.69	9.69
2080	NYSE	B	Fri, Aug 18, 2000	9.75	9.75	9.75	9.75
2079	NYSE	B	Thu, Aug 17, 2000	9.84	9.84	9.75	9.81
2078	NYSE	B	Wed, Aug 16, 2000	9.84	9.84	9.75	9.84
2077	NYSE	B	Tue, Aug 15, 2000	9.88	9.88	9.81	9.81
2076	NYSE	B	Mon, Aug 14, 2000	9.84	9.84	9.75	9.81
2075	NYSE	B	Fri, Aug 11, 2000	9.81	9.84	9.75	9.84
2074	NYSE	B	Thu, Aug 10, 2000	9.84	9.84	9.81	9.81
2073	NYSE	B	Wed, Aug 9, 2000	9.75	9.88	9.72	9.84
2072	NYSE	B	Tue, Aug 8, 2000	9.81	9.81	9.75	9.78
2071	NYSE	B	Mon, Aug 7, 2000	9.72	9.84	9.69	9.81
2070	NYSE	B	Fri, Aug 4, 2000	9.56	9.75	9.56	9.75
2069	NYSE	B	Thu, Aug 3, 2000	9.75	9.88	9.50	9.50
2068	NYSE	B	Wed, Aug 2, 2000	9.75	9.88	9.56	9.88
2067	NYSE	B	Tue, Aug 1, 2000	9.94	9.97	9.56	9.75
2066	NYSE	B	Mon, Jul 31, 2000	9.53	9.88	9.53	9.88
2065	NYSE	B	Fri, Jul 28, 2000	9.66	9.69	9.53	9.53
2064	NYSE	B	Thu, Jul 27, 2000	9.72	9.72	9.66	9.66
2063	NYSE	B	Wed, Jul 26, 2000	9.59	9.75	9.50	9.75
2062	NYSE	B	Tue, Jul 25, 2000	9.59	9.63	9.53	9.59
2061	NYSE	B	Mon, Jul 24, 2000	9.66	9.88	9.56	9.66
2060	NYSE	B	Fri, Jul 21, 2000	9.63	9.69	9.56	9.66
2059	NYSE	B	Thu, Jul 20, 2000	9.28	9.69	9.28	9.69
2058	NYSE	B	Wed, Jul 19, 2000	9.19	9.31	9.19	9.28
2057	NYSE	B	Tue, Jul 18, 2000	9.19	9.22	9.00	9.22
2056	NYSE	B	Mon, Jul 17, 2000	9.03	9.13	8.88	9.13
2055	NYSE	B	Fri, Jul 14, 2000	8.84	8.91	8.81	8.91
2054	NYSE	B	Thu, Jul 13, 2000	8.59	8.84	8.56	8.84
2053	NYSE	B	Wed, Jul 12, 2000	8.56	8.59	8.56	8.59
2052	NYSE	B	Tue, Jul 11, 2000	8.56	8.59	8.56	8.59
2051	NYSE	B	Mon, Jul 10, 2000	8.53	8.56	8.50	8.56
2050	NYSE	B	Fri, Jul 7, 2000	8.47	8.59	8.47	8.59
2049	NYSE	B	Thu, Jul 6, 2000	8.44	8.50	8.38	8.50
2048	NYSE	B	Wed, Jul 5, 2000	8.47	8.50	8.25	8.47
2047	NYSE	B	Mon, Jul 3, 2000	8.22	8.50	8.22	8.50
2046	NYSE	B	Fri, Jun 30, 2000	8.53	8.53	8.16	8.16
2045	NYSE	B	Thu, Jun 29, 2000	8.63	8.63	8.47	8.47
2044	NYSE	B	Wed, Jun 28, 2000	8.53	8.63	8.47	8.63
2043	NYSE	B	Tue, Jun 27, 2000	8.56	8.63	8.50	8.53
2042	NYSE	B	Mon, Jun 26, 2000	8.44	8.56	8.44	8.56
2041	NYSE	B	Fri, Jun 23, 2000	8.50	8.50	8.44	8.44
2040	NYSE	B	Thu, Jun 22, 2000	8.53	8.63	8.50	8.50
2039	NYSE	B	Wed, Jun 21, 2000	8.53	8.59	8.50	8.56
2038	NYSE	B	Tue, Jun 20, 2000	8.59	8.59	8.53	8.56
2037	NYSE	B	Mon, Jun 19, 2000	8.56	8.63	8.19	8.63
2036	NYSE	B	Fri, Jun 16, 2000	8.88	8.88	8.56	8.56
2035	NYSE	B	Thu, Jun 15, 2000	8.91	8.91	8.84	8.84
2034	NYSE	B	Wed, Jun 14, 2000	8.91	8.91	8.81	8.88
2033	NYSE	B	Tue, Jun 13, 2000	8.94	8.94	8.88	8.91
2032	NYSE	B	Mon, Jun 12, 2000	8.91	9.00	8.91	8.97
2031	NYSE	B	Fri, Jun 9, 2000	8.63	8.88	8.63	8.84
2030	NYSE	B	Thu, Jun 8, 2000	8.94	8.97	8.63	8.63
2029	NYSE	B	Wed, Jun 7, 2000	8.97	8.97	8.91	8.94
2028	NYSE	B	Tue, Jun 6, 2000	9.00	9.00	8.94	8.97
2027	NYSE	B	Mon, Jun 5, 2000	8.69	9.00	8.69	8.94
2026	NYSE	B	Fri, Jun 2, 2000	8.31	8.75	8.31	8.75
2025	NYSE	B	Thu, Jun 1, 2000	8.38	8.38	8.34	8.34
2024	NYSE	B	Wed, May 31, 2000	8.25	8.41	8.19	8.34
2023	NYSE	B	Tue, May 30, 2000	8.19	8.25	8.16	8.25
2022	NYSE	B	Fri, May 26, 2000	8.06	8.13	8.00	8.13
2021	NYSE	B	Thu, May 25, 2000	8.25	8.25	8.22	8.25
2020	NYSE	B	Wed, May 24, 2000	8.25	8.25	8.16	8.19
2019	NYSE	B	Tue, May 23, 2000	8.22	8.28	8.22	8.25
2018	NYSE	B	Mon, May 22, 2000	8.00	8.25	8.00	8.25
2017	NYSE	B	Fri, May 19, 2000	8.13	8.13	8.03	8.09
2016	NYSE	B	Thu, May 18, 2000	8.25	8.25	8.13	8.13
2015	NYSE	B	Wed, May 17, 2000	8.31	8.31	8.25	8.25
2014	NYSE	B	Tue, May 16, 2000	8.31	8.38	8.25	8.38
2013	NYSE	B	Mon, May 15, 2000	7.78	8.25	7.78	8.25
2012	NYSE	B	Fri, May 12, 2000	8.63	8.63	7.75	7.75
2011	NYSE	B	Thu, May 11, 2000	8.44	8.56	8.44	8.56
2010	NYSE	B	Wed, May 10, 2000	8.69	8.69	8.44	8.47
2009	NYSE	B	Tue, May 9, 2000	8.56	8.72	8.50	8.72
2008	NYSE	B	Mon, May 8, 2000	8.78	8.78	8.38	8.53
2007	NYSE	B	Fri, May 5, 2000	8.88	9.00	8.59	8.78
2006	NYSE	B	Thu, May 4, 2000	8.84	8.97	8.78	8.97
2005	NYSE	B	Wed, May 3, 2000	8.88	9.00	8.75	8.91
2004	NYSE	B	Tue, May 2, 2000	9.06	9.06	8.84	8.88
2003	NYSE	B	Mon, May 1, 2000	9.00	9.13	8.97	9.03
2002	NYSE	B	Fri, Apr 28, 2000	8.44	8.50	8.31	8.47
2001	NYSE	B	Thu, Apr 27, 2000	8.47	8.47	8.25	8.47
2000	NYSE	B	Wed, Apr 26, 2000	8.63	8.72	8.50	8.50
1999	NYSE	B	Tue, Apr 25, 2000	8.44	8.69	8.31	8.56
1998	NYSE	B	Mon, Apr 24, 2000	8.56	8.56	8.31	8.44
1997	NYSE	B	Thu, Apr 20, 2000	8.53	8.63	8.44	8.50
1996	NYSE	B	Wed, Apr 19, 2000	8.44	8.53	8.44	8.53
1995	NYSE	B	Tue, Apr 18, 2000	8.44	8.56	8.31	8.50
1994	NYSE	B	Mon, Apr 17, 2000	8.38	8.63	8.34	8.50
1993	NYSE	B	Fri, Apr 14, 2000	8.72	8.84	8.13	8.25
1992	NYSE	B	Thu, Apr 13, 2000	8.69	8.81	8.63	8.69
1991	NYSE	B	Wed, Apr 12, 2000	8.47	8.66	8.47	8.63
1990	NYSE	B	Tue, Apr 11, 2000	8.41	8.50	8.13	8.47
1989	NYSE	B	Mon, Apr 10, 2000	8.31	8.50	8.31	8.38
1988	NYSE	B	Fri, Apr 7, 2000	8.34	8.45	8.00	8.00
1987	NYSE	B	Thu, Apr 6, 2000	7.97	8.44	7.97	8.31
1986	NYSE	B	Wed, Apr 5, 2000	7.69	8.00	7.69	7.97
1985	NYSE	B	Tue, Apr 4, 2000	7.69	7.75	7.50	7.75
1984	NYSE	B	Mon, Apr 3, 2000	7.38	7.69	7.31	7.69
1983	NYSE	B	Fri, Mar 31, 2000	7.50	7.50	7.00	7.25
1982	NYSE	B	Thu, Mar 30, 2000	7.38	7.47	7.00	7.44
1981	NYSE	B	Wed, Mar 29, 2000	7.56	7.56	7.31	7.31
1980	NYSE	B	Tue, Mar 28, 2000	7.66	7.69	7.44	7.63
1979	NYSE	B	Mon, Mar 27, 2000	7.75	7.94	7.63	7.66
1978	NYSE	B	Fri, Mar 24, 2000	7.59	7.72	7.50	7.56
1977	NYSE	B	Thu, Mar 23, 2000	7.44	7.75	7.41	7.53
1976	NYSE	B	Wed, Mar 22, 2000	7.16	7.63	7.13	7.41
1975	NYSE	B	Tue, Mar 21, 2000	7.13	7.22	6.88	7.13
1974	NYSE	B	Mon, Mar 20, 2000	7.13	7.16	7.06	7.09
1973	NYSE	B	Fri, Mar 17, 2000	7.00	7.38	7.00	7.00
1972	NYSE	B	Thu, Mar 16, 2000	6.16	6.94	6.16	6.94
1971	NYSE	B	Wed, Mar 15, 2000	6.25	6.25	6.00	6.09
1970	NYSE	B	Tue, Mar 14, 2000	6.38	6.47	6.25	6.25
1969	NYSE	B	Mon, Mar 13, 2000	6.31	6.50	6.28	6.44
1968	NYSE	B	Fri, Mar 10, 2000	6.47	6.50	6.22	6.31
1967	NYSE	B	Thu, Mar 9, 2000	6.56	6.56	6.19	6.44
1966	NYSE	B	Wed, Mar 8, 2000	6.56	6.75	6.47	6.63
1965	NYSE	B	Tue, Mar 7, 2000	6.81	6.81	6.56	6.56
1964	NYSE	B	Mon, Mar 6, 2000	6.81	6.84	6.75	6.75
1963	NYSE	B	Fri, Mar 3, 2000	7.03	7.03	6.75	6.81
1962	NYSE	B	Thu, Mar 2, 2000	7.00	7.03	6.94	7.00
1961	NYSE	B	Wed, Mar 1, 2000	7.09	7.09	6.91	6.97
1960	NYSE	B	Tue, Feb 29, 2000	6.81	7.09	6.81	7.09
1959	NYSE	B	Mon, Feb 28, 2000	6.72	6.91	6.66	6.84
1958	NYSE	B	Fri, Feb 25, 2000	6.81	6.91	6.78	6.78
1957	NYSE	B	Thu, Feb 24, 2000	6.94	6.97	6.78	6.78
1956	NYSE	B	Wed, Feb 23, 2000	6.75	7.00	6.75	6.94
1955	NYSE	B	Tue, Feb 22, 2000	6.94	6.94	6.75	6.75
1954	NYSE	B	Fri, Feb 18, 2000	7.13	7.16	7.00	7.00
1953	NYSE	B	Thu, Feb 17, 2000	6.88	7.13	6.88	7.06
1952	NYSE	B	Wed, Feb 16, 2000	6.78	6.91	6.72	6.75
1951	NYSE	B	Tue, Feb 15, 2000	6.91	6.91	6.75	6.78
1950	NYSE	B	Mon, Feb 14, 2000	6.75	7.06	6.59	6.97
1949	NYSE	B	Fri, Feb 11, 2000	7.03	7.03	6.69	6.75
1948	NYSE	B	Thu, Feb 10, 2000	7.09	7.22	7.00	7.03
1947	NYSE	B	Wed, Feb 9, 2000	7.25	7.31	7.13	7.25
1946	NYSE	B	Tue, Feb 8, 2000	7.25	7.34	7.22	7.31
1945	NYSE	B	Mon, Feb 7, 2000	7.31	7.47	7.22	7.22
1944	NYSE	B	Fri, Feb 4, 2000	7.22	7.28	7.16	7.22
1943	NYSE	B	Thu, Feb 3, 2000	7.41	7.41	7.13	7.25
1942	NYSE	B	Wed, Feb 2, 2000	7.34	7.38	7.22	7.28
1941	NYSE	B	Tue, Feb 1, 2000	7.34	7.41	7.22	7.28
1940	NYSE	B	Mon, Jan 31, 2000	7.44	7.50	7.28	7.28
1939	NYSE	B	Fri, Jan 28, 2000	7.47	7.53	7.34	7.47
1938	NYSE	B	Thu, Jan 27, 2000	7.66	7.66	7.44	7.47
1937	NYSE	B	Wed, Jan 26, 2000	7.56	7.59	7.50	7.59
1936	NYSE	B	Tue, Jan 25, 2000	7.56	7.66	7.50	7.50
1935	NYSE	B	Mon, Jan 24, 2000	7.66	7.81	7.56	7.56
1934	NYSE	B	Fri, Jan 21, 2000	7.63	7.75	7.63	7.72
1933	NYSE	B	Thu, Jan 20, 2000	7.81	7.94	7.63	7.63
1932	NYSE	B	Wed, Jan 19, 2000	7.75	7.84	7.69	7.81
1931	NYSE	B	Tue, Jan 18, 2000	7.81	7.81	7.75	7.78
1930	NYSE	B	Fri, Jan 14, 2000	7.94	8.00	7.81	7.81
1929	NYSE	B	Thu, Jan 13, 2000	7.69	8.09	7.69	7.97
1928	NYSE	B	Wed, Jan 12, 2000	7.72	7.72	7.63	7.63
1927	NYSE	B	Tue, Jan 11, 2000	7.72	7.72	7.50	7.63
1926	NYSE	B	Mon, Jan 10, 2000	7.72	7.78	7.59	7.72
1925	NYSE	B	Fri, Jan 7, 2000	7.78	7.81	7.63	7.75
1924	NYSE	B	Thu, Jan 6, 2000	7.88	7.94	7.66	7.81
1923	NYSE	B	Wed, Jan 5, 2000	8.00	8.00	7.81	7.88
1922	NYSE	B	Tue, Jan 4, 2000	8.13	8.25	7.91	7.94
1921	NYSE	B	Mon, Jan 3, 2000	8.16	8.16	8.00	8.13
1920	NYSE	B	Fri, Dec 31, 1999	8.03	8.22	7.97	8.16
1919	NYSE	B	Thu, Dec 30, 1999	8.16	8.34	8.13	8.13
1918	NYSE	B	Wed, Dec 29, 1999	8.06	8.25	8.03	8.25
1917	NYSE	B	Tue, Dec 28, 1999	8.09	8.16	7.97	8.09
1916	NYSE	B	Mon, Dec 27, 1999	8.13	8.28	8.06	8.09
1915	NYSE	B	Thu, Dec 23, 1999	8.25	8.31	8.06	8.06
1914	NYSE	B	Wed, Dec 22, 1999	8.28	8.34	7.97	8.31
1913	NYSE	B	Tue, Dec 21, 1999	8.19	8.38	8.06	8.31
1912	NYSE	B	Mon, Dec 20, 1999	8.25	8.28	7.94	8.19
1911	NYSE	B	Fri, Dec 17, 1999	8.31	8.41	8.13	8.13
1910	NYSE	B	Thu, Dec 16, 1999	8.31	8.47	8.25	8.31
1909	NYSE	B	Wed, Dec 15, 1999	8.13	8.38	8.13	8.25
1908	NYSE	B	Tue, Dec 14, 1999	8.16	8.16	8.00	8.06
1907	NYSE	B	Mon, Dec 13, 1999	8.06	8.19	7.91	8.16
1906	NYSE	B	Fri, Dec 10, 1999	8.06	8.41	8.03	8.34
1905	NYSE	B	Thu, Dec 9, 1999	8.19	8.19	7.91	8.00
1904	NYSE	B	Wed, Dec 8, 1999	8.22	8.25	7.84	8.25
1903	NYSE	B	Tue, Dec 7, 1999	8.50	8.50	8.06	8.28
1902	NYSE	B	Mon, Dec 6, 1999	8.19	8.88	8.19	8.50
1901	NYSE	B	Fri, Dec 3, 1999	7.75	8.00	7.75	7.94
1900	NYSE	B	Thu, Dec 2, 1999	8.09	8.13	7.63	7.63
1899	NYSE	B	Wed, Dec 1, 1999	8.13	8.19	8.09	8.09
1898	NYSE	B	Tue, Nov 30, 1999	8.38	8.38	8.13	8.13
1897	NYSE	B	Mon, Nov 29, 1999	8.28	8.50	8.28	8.50
1896	NYSE	B	Fri, Nov 26, 1999	8.34	8.41	8.28	8.41
1895	NYSE	B	Wed, Nov 24, 1999	8.41	8.44	8.34	8.41
1894	NYSE	B	Tue, Nov 23, 1999	8.91	8.91	8.38	8.41
1893	NYSE	B	Mon, Nov 22, 1999	8.66	8.97	8.59	8.84
1892	NYSE	B	Fri, Nov 19, 1999	8.91	8.97	8.56	8.66
1891	NYSE	B	Thu, Nov 18, 1999	8.91	8.97	8.81	8.97
1890	NYSE	B	Wed, Nov 17, 1999	9.34	9.34	8.97	8.97
1889	NYSE	B	Tue, Nov 16, 1999	9.38	9.47	9.25	9.34
1888	NYSE	B	Mon, Nov 15, 1999	9.69	9.69	9.31	9.47
1887	NYSE	B	Fri, Nov 12, 1999	10.00	10.00	9.72	9.75
1886	NYSE	B	Thu, Nov 11, 1999	10.19	10.19	10.00	10.06
1885	NYSE	B	Wed, Nov 10, 1999	10.31	10.31	9.88	10.25
1884	NYSE	B	Tue, Nov 9, 1999	10.25	10.44	10.25	10.38
1883	NYSE	B	Mon, Nov 8, 1999	10.25	10.25	10.13	10.13
1882	NYSE	B	Fri, Nov 5, 1999	10.91	11.38	10.31	10.38
1881	NYSE	B	Thu, Nov 4, 1999	11.00	11.00	10.50	10.88
1880	NYSE	B	Wed, Nov 3, 1999	10.72	10.78	10.19	10.25
1879	NYSE	B	Tue, Nov 2, 1999	10.28	10.88	10.28	10.59
1878	NYSE	B	Mon, Nov 1, 1999	10.09	10.19	10.06	10.16
1877	NYSE	B	Fri, Oct 29, 1999	10.16	10.31	10.09	10.16
1876	NYSE	B	Thu, Oct 28, 1999	10.22	10.50	10.13	10.16
1875	NYSE	B	Wed, Oct 27, 1999	10.16	10.16	10.00	10.09
1874	NYSE	B	Tue, Oct 26, 1999	10.00	10.25	10.00	10.16
1873	NYSE	B	Mon, Oct 25, 1999	9.88	10.03	9.84	10.00
1872	NYSE	B	Fri, Oct 22, 1999	9.88	10.00	9.81	9.94
1871	NYSE	B	Thu, Oct 21, 1999	9.38	9.78	9.38	9.78
1870	NYSE	B	Wed, Oct 20, 1999	9.56	9.59	9.25	9.50
1869	NYSE	B	Tue, Oct 19, 1999	9.88	9.91	9.56	9.63
1868	NYSE	B	Mon, Oct 18, 1999	9.81	9.97	9.69	9.97
1867	NYSE	B	Fri, Oct 15, 1999	10.00	10.00	9.69	9.88
1866	NYSE	B	Thu, Oct 14, 1999	10.06	10.09	9.88	9.88
1865	NYSE	B	Wed, Oct 13, 1999	10.69	10.69	10.06	10.16
1864	NYSE	B	Tue, Oct 12, 1999	10.53	10.72	10.50	10.69
1863	NYSE	B	Mon, Oct 11, 1999	10.50	10.63	10.50	10.56
1862	NYSE	B	Fri, Oct 8, 1999	10.50	10.56	10.34	10.56
1861	NYSE	B	Thu, Oct 7, 1999	10.38	10.38	10.25	10.38
1860	NYSE	B	Wed, Oct 6, 1999	10.59	10.63	10.38	10.41
1859	NYSE	B	Tue, Oct 5, 1999	10.69	10.69	10.47	10.63
1858	NYSE	B	Mon, Oct 4, 1999	10.31	10.75	10.31	10.75
1857	NYSE	B	Fri, Oct 1, 1999	10.09	10.34	10.09	10.34
1856	NYSE	B	Thu, Sep 30, 1999	10.50	10.63	10.03	10.03
1855	NYSE	B	Wed, Sep 29, 1999	10.75	10.75	10.50	10.63
1854	NYSE	B	Tue, Sep 28, 1999	11.19	11.22	10.56	10.81
1853	NYSE	B	Mon, Sep 27, 1999	11.09	11.38	11.09	11.25
1852	NYSE	B	Fri, Sep 24, 1999	11.25	11.25	11.09	11.09
1851	NYSE	B	Thu, Sep 23, 1999	11.44	11.50	11.25	11.25
1850	NYSE	B	Wed, Sep 22, 1999	11.00	11.38	11.00	11.38
1849	NYSE	B	Tue, Sep 21, 1999	11.22	11.22	10.72	10.75
1848	NYSE	B	Mon, Sep 20, 1999	11.16	11.34	11.13	11.22
1847	NYSE	B	Fri, Sep 17, 1999	11.31	11.31	11.16	11.16
1846	NYSE	B	Thu, Sep 16, 1999	11.56	11.59	11.25	11.38
1845	NYSE	B	Wed, Sep 15, 1999	11.72	11.78	11.53	11.56
1844	NYSE	B	Tue, Sep 14, 1999	11.50	11.84	11.38	11.66
1843	NYSE	B	Mon, Sep 13, 1999	11.13	11.53	11.13	11.50
1842	NYSE	B	Fri, Sep 10, 1999	10.53	11.06	10.53	11.06
1841	NYSE	B	Thu, Sep 9, 1999	10.50	10.63	10.50	10.56
1840	NYSE	B	Wed, Sep 8, 1999	10.31	10.53	10.25	10.53
1839	NYSE	B	Tue, Sep 7, 1999	9.81	10.34	9.75	10.34
1838	NYSE	B	Fri, Sep 3, 1999	10.00	10.00	9.66	9.81
1837	NYSE	B	Thu, Sep 2, 1999	10.06	10.19	9.94	9.94
1836	NYSE	B	Wed, Sep 1, 1999	9.97	10.13	9.94	10.13
1835	NYSE	B	Tue, Aug 31, 1999	9.75	10.06	9.75	9.91
1834	NYSE	B	Mon, Aug 30, 1999	9.22	9.81	9.22	9.81
1833	NYSE	B	Fri, Aug 27, 1999	9.88	9.94	9.16	9.25
1832	NYSE	B	Thu, Aug 26, 1999	10.06	10.09	10.00	10.00
1831	NYSE	B	Wed, Aug 25, 1999	10.06	10.22	10.00	10.13
1830	NYSE	B	Tue, Aug 24, 1999	10.03	10.13	9.81	10.13
1829	NYSE	B	Mon, Aug 23, 1999	10.00	10.44	10.00	10.16
1828	NYSE	B	Fri, Aug 20, 1999	10.00	10.00	9.94	10.00
1827	NYSE	B	Thu, Aug 19, 1999	9.88	9.94	9.81	9.94
1826	NYSE	B	Wed, Aug 18, 1999	10.00	10.03	9.94	9.94
1825	NYSE	B	Tue, Aug 17, 1999	9.81	10.16	9.81	10.06
1824	NYSE	B	Mon, Aug 16, 1999	9.91	9.91	9.81	9.84
1823	NYSE	B	Fri, Aug 13, 1999	9.50	9.94	9.50	9.94
1822	NYSE	B	Thu, Aug 12, 1999	9.53	9.59	9.44	9.53
1821	NYSE	B	Wed, Aug 11, 1999	9.66	9.72	9.50	9.53
1820	NYSE	B	Tue, Aug 10, 1999	9.63	9.63	9.50	9.59
1819	NYSE	B	Mon, Aug 9, 1999	9.59	9.66	9.50	9.66
1818	NYSE	B	Fri, Aug 6, 1999	9.81	9.88	9.66	9.69
1817	NYSE	B	Thu, Aug 5, 1999	10.00	10.00	9.81	9.88
1816	NYSE	B	Wed, Aug 4, 1999	9.69	10.00	9.66	10.00
1815	NYSE	B	Tue, Aug 3, 1999	9.91	9.91	9.63	9.66
1814	NYSE	B	Mon, Aug 2, 1999	9.88	9.91	9.81	9.91
1813	NYSE	B	Fri, Jul 30, 1999	10.09	10.09	9.81	9.91
1812	NYSE	B	Thu, Jul 29, 1999	10.38	10.38	10.09	10.09
1811	NYSE	B	Wed, Jul 28, 1999	10.63	10.69	10.34	10.38
1810	NYSE	B	Tue, Jul 27, 1999	11.00	11.00	10.69	10.69
1809	NYSE	B	Mon, Jul 26, 1999	11.03	11.19	10.97	11.06
1808	NYSE	B	Fri, Jul 23, 1999	11.00	11.09	10.84	11.09
1807	NYSE	B	Thu, Jul 22, 1999	10.88	11.31	10.88	11.06
1806	NYSE	B	Wed, Jul 21, 1999	10.63	10.91	10.63	10.88
1805	NYSE	B	Tue, Jul 20, 1999	10.38	10.66	10.38	10.59
1804	NYSE	B	Mon, Jul 19, 1999	9.94	10.50	9.94	10.50
1803	NYSE	B	Fri, Jul 16, 1999	10.44	10.44	9.88	9.91
1802	NYSE	B	Thu, Jul 15, 1999	10.59	10.59	10.28	10.50
1801	NYSE	B	Wed, Jul 14, 1999	10.69	10.69	10.38	10.53
1800	NYSE	B	Tue, Jul 13, 1999	10.94	10.97	10.69	10.72
1799	NYSE	B	Mon, Jul 12, 1999	11.13	11.13	10.94	10.97
1798	NYSE	B	Fri, Jul 9, 1999	11.13	11.19	11.00	11.19
1797	NYSE	B	Thu, Jul 8, 1999	11.19	11.19	11.00	11.03
1796	NYSE	B	Wed, Jul 7, 1999	11.25	11.31	11.09	11.16
1795	NYSE	B	Tue, Jul 6, 1999	11.06	11.22	11.06	11.13
1794	NYSE	B	Fri, Jul 2, 1999	10.63	11.25	10.63	11.19
1793	NYSE	B	Thu, Jul 1, 1999	10.88	10.88	10.59	10.66
1792	NYSE	B	Wed, Jun 30, 1999	11.34	11.34	10.88	10.88
1791	NYSE	B	Tue, Jun 29, 1999	11.63	11.63	11.44	11.47
1790	NYSE	B	Mon, Jun 28, 1999	11.69	11.78	11.63	11.66
1789	NYSE	B	Fri, Jun 25, 1999	11.59	11.75	11.53	11.69
1788	NYSE	B	Thu, Jun 24, 1999	11.78	11.97	11.59	11.59
1787	NYSE	B	Wed, Jun 23, 1999	11.84	11.88	11.78	11.78
1786	NYSE	B	Tue, Jun 22, 1999	12.16	12.19	11.81	11.91
1785	NYSE	B	Mon, Jun 21, 1999	12.31	12.31	12.19	12.22
1784	NYSE	B	Fri, Jun 18, 1999	12.63	12.63	12.34	12.38
1783	NYSE	B	Thu, Jun 17, 1999	12.59	12.75	12.59	12.63
1782	NYSE	B	Wed, Jun 16, 1999	12.50	12.66	12.47	12.56
1781	NYSE	B	Tue, Jun 15, 1999	12.41	12.50	12.41	12.44
1780	NYSE	B	Mon, Jun 14, 1999	12.50	12.56	12.38	12.41
1779	NYSE	B	Fri, Jun 11, 1999	12.44	12.50	12.38	12.50
1778	NYSE	B	Thu, Jun 10, 1999	11.91	12.44	11.84	12.38
1777	NYSE	B	Wed, Jun 9, 1999	11.81	11.88	11.75	11.88
1776	NYSE	B	Tue, Jun 8, 1999	11.78	11.81	11.69	11.71
1775	NYSE	B	Mon, Jun 7, 1999	11.66	11.81	11.50	11.81
1774	NYSE	B	Fri, Jun 4, 1999	11.63	11.69	11.56	11.66
1773	NYSE	B	Thu, Jun 3, 1999	11.75	11.75	11.63	11.66
1772	NYSE	B	Wed, Jun 2, 1999	11.56	11.63	11.50	11.63
1771	NYSE	B	Tue, Jun 1, 1999	11.50	11.63	11.44	11.56
1770	NYSE	B	Fri, May 28, 1999	11.50	11.81	11.50	11.53
1769	NYSE	B	Thu, May 27, 1999	11.66	11.66	11.50	11.50
1768	NYSE	B	Wed, May 26, 1999	11.78	11.78	11.69	11.72
1767	NYSE	B	Tue, May 25, 1999	11.97	11.97	11.81	11.84
1766	NYSE	B	Mon, May 24, 1999	11.72	11.91	11.72	11.91
1765	NYSE	B	Fri, May 21, 1999	11.72	11.78	11.69	11.75
1764	NYSE	B	Thu, May 20, 1999	11.72	11.88	11.72	11.78
1763	NYSE	B	Wed, May 19, 1999	11.56	11.75	11.56	11.72
1762	NYSE	B	Tue, May 18, 1999	11.53	11.59	11.50	11.56
1761	NYSE	B	Mon, May 17, 1999	11.56	11.63	11.50	11.53
1760	NYSE	B	Fri, May 14, 1999	11.75	11.75	11.53	11.56
1759	NYSE	B	Thu, May 13, 1999	11.59	11.75	11.50	11.75
1758	NYSE	B	Wed, May 12, 1999	11.50	11.63	11.44	11.53
1757	NYSE	B	Tue, May 11, 1999	10.66	11.44	10.66	11.38
1756	NYSE	B	Mon, May 10, 1999	10.50	10.72	10.50	10.66
1755	NYSE	B	Fri, May 7, 1999	10.88	10.94	10.44	10.44
1754	NYSE	B	Thu, May 6, 1999	10.88	10.94	10.72	10.81
1753	NYSE	B	Wed, May 5, 1999	10.69	10.84	10.69	10.84
1752	NYSE	B	Tue, May 4, 1999	10.78	10.97	10.63	10.66
1751	NYSE	B	Mon, May 3, 1999	10.66	10.72	10.53	10.66
1750	NYSE	B	Fri, Apr 30, 1999	10.75	10.75	10.53	10.53
1749	NYSE	B	Thu, Apr 29, 1999	10.81	10.88	10.63	10.63
1748	NYSE	B	Wed, Apr 28, 1999	10.91	10.97	10.78	10.78
1747	NYSE	B	Tue, Apr 27, 1999	10.50	10.88	10.47	10.78
1746	NYSE	B	Mon, Apr 26, 1999	10.41	10.59	10.31	10.53
1745	NYSE	B	Fri, Apr 23, 1999	10.25	10.69	10.25	10.31
1744	NYSE	B	Thu, Apr 22, 1999	10.34	10.38	10.22	10.25
1743	NYSE	B	Wed, Apr 21, 1999	10.34	10.41	10.19	10.38
1742	NYSE	B	Tue, Apr 20, 1999	10.63	10.63	10.38	10.38
1741	NYSE	B	Mon, Apr 19, 1999	10.44	10.66	10.38	10.66
1740	NYSE	B	Fri, Apr 16, 1999	10.28	10.50	10.28	10.41
1739	NYSE	B	Thu, Apr 15, 1999	10.00	10.28	9.78	10.19
1738	NYSE	B	Wed, Apr 14, 1999	9.97	10.03	9.69	10.00
1737	NYSE	B	Tue, Apr 13, 1999	10.16	10.38	10.00	10.00
1736	NYSE	B	Mon, Apr 12, 1999	10.00	10.25	9.94	10.19
1735	NYSE	B	Fri, Apr 9, 1999	9.63	10.06	9.59	10.06
1734	NYSE	B	Thu, Apr 8, 1999	9.50	9.63	9.50	9.63
1733	NYSE	B	Wed, Apr 7, 1999	9.56	9.66	9.38	9.53
1732	NYSE	B	Tue, Apr 6, 1999	9.59	9.66	9.50	9.56
1731	NYSE	B	Mon, Apr 5, 1999	9.44	9.47	9.31	9.47
1730	NYSE	B	Thu, Apr 1, 1999	9.56	9.63	9.28	9.38
1729	NYSE	B	Wed, Mar 31, 1999	8.69	9.44	8.69	9.38
1728	NYSE	B	Tue, Mar 30, 1999	8.34	8.56	8.25	8.56
1727	NYSE	B	Mon, Mar 29, 1999	8.13	8.44	8.13	8.34
1726	NYSE	B	Fri, Mar 26, 1999	8.22	8.22	7.94	8.00
1725	NYSE	B	Thu, Mar 25, 1999	8.19	8.25	8.16	8.22
1724	NYSE	B	Wed, Mar 24, 1999	8.13	8.19	8.03	8.19
1723	NYSE	B	Tue, Mar 23, 1999	8.25	8.25	8.13	8.16
1722	NYSE	B	Mon, Mar 22, 1999	8.31	8.47	8.31	8.31
1721	NYSE	B	Fri, Mar 19, 1999	8.44	8.50	8.28	8.31
1720	NYSE	B	Thu, Mar 18, 1999	8.50	8.81	8.31	8.56
1719	NYSE	B	Wed, Mar 17, 1999	8.88	8.88	8.53	8.53
1718	NYSE	B	Tue, Mar 16, 1999	8.63	8.88	8.38	8.88
1717	NYSE	B	Mon, Mar 15, 1999	8.78	8.81	8.44	8.50
1716	NYSE	B	Fri, Mar 12, 1999	8.88	8.94	8.75	8.75
1715	NYSE	B	Thu, Mar 11, 1999	9.03	9.13	8.88	8.88
1714	NYSE	B	Wed, Mar 10, 1999	8.91	9.06	8.75	8.97
1713	NYSE	B	Tue, Mar 9, 1999	8.75	8.94	8.75	8.91
1712	NYSE	B	Mon, Mar 8, 1999	9.06	9.13	8.75	8.75
1711	NYSE	B	Fri, Mar 5, 1999	9.19	9.38	9.06	9.06
1710	NYSE	B	Thu, Mar 4, 1999	9.38	9.44	9.19	9.25
1709	NYSE	B	Wed, Mar 3, 1999	9.53	9.53	9.25	9.25
1708	NYSE	B	Tue, Mar 2, 1999	8.94	9.44	8.94	9.44
1707	NYSE	B	Mon, Mar 1, 1999	9.50	9.50	8.69	8.94
1706	NYSE	B	Fri, Feb 26, 1999	9.75	9.75	9.53	9.53
1705	NYSE	B	Thu, Feb 25, 1999	9.88	9.94	9.78	9.81
1704	NYSE	B	Wed, Feb 24, 1999	10.00	10.13	9.94	9.97
1703	NYSE	B	Tue, Feb 23, 1999	9.97	10.00	9.88	9.97
1702	NYSE	B	Mon, Feb 22, 1999	9.69	10.13	9.69	9.97
1701	NYSE	B	Fri, Feb 19, 1999	10.06	10.06	9.69	9.72
1700	NYSE	B	Thu, Feb 18, 1999	10.22	10.22	9.81	9.97
1699	NYSE	B	Wed, Feb 17, 1999	10.44	10.50	10.28	10.28
1698	NYSE	B	Tue, Feb 16, 1999	10.31	10.47	10.19	10.44
1697	NYSE	B	Fri, Feb 12, 1999	10.44	10.47	10.25	10.31
1696	NYSE	B	Thu, Feb 11, 1999	10.63	10.63	10.28	10.44
1695	NYSE	B	Wed, Feb 10, 1999	10.84	10.88	10.63	10.69
1694	NYSE	B	Tue, Feb 9, 1999	10.88	11.00	10.63	10.84
1693	NYSE	B	Mon, Feb 8, 1999	11.13	11.13	10.94	11.00
1692	NYSE	B	Fri, Feb 5, 1999	11.75	11.81	11.25	11.31
1691	NYSE	B	Thu, Feb 4, 1999	11.75	11.88	11.63	11.69
1690	NYSE	B	Wed, Feb 3, 1999	11.31	11.69	11.25	11.63
1689	NYSE	B	Tue, Feb 2, 1999	11.53	11.53	11.25	11.34
1688	NYSE	B	Mon, Feb 1, 1999	11.19	11.50	11.06	11.47
1687	NYSE	B	Fri, Jan 29, 1999	12.28	12.28	11.03	11.28
1686	NYSE	B	Thu, Jan 28, 1999	12.75	12.75	12.13	12.41
1685	NYSE	B	Wed, Jan 27, 1999	13.56	13.56	13.22	13.22
1684	NYSE	B	Tue, Jan 26, 1999	13.44	13.59	13.44	13.59
1683	NYSE	B	Mon, Jan 25, 1999	13.19	13.38	13.06	13.31
1682	NYSE	B	Fri, Jan 22, 1999	13.97	13.97	13.00	13.25
1681	NYSE	B	Thu, Jan 21, 1999	14.13	14.13	14.00	14.00
1680	NYSE	B	Wed, Jan 20, 1999	14.41	14.47	14.00	14.19
1679	NYSE	B	Tue, Jan 19, 1999	14.41	14.47	14.38	14.41
1678	NYSE	B	Fri, Jan 15, 1999	14.38	14.44	14.38	14.44
1677	NYSE	B	Thu, Jan 14, 1999	14.41	14.50	14.28	14.34
1676	NYSE	B	Wed, Jan 13, 1999	14.38	14.56	14.38	14.53
1675	NYSE	B	Tue, Jan 12, 1999	14.75	14.75	14.44	14.47
1674	NYSE	B	Mon, Jan 11, 1999	14.91	14.97	14.72	14.75
1673	NYSE	B	Fri, Jan 8, 1999	14.81	14.97	14.81	14.97
1672	NYSE	B	Thu, Jan 7, 1999	14.75	14.81	14.63	14.78
1671	NYSE	B	Wed, Jan 6, 1999	14.88	14.94	14.72	14.75
1670	NYSE	B	Tue, Jan 5, 1999	14.69	15.00	14.69	14.94
1669	NYSE	B	Mon, Jan 4, 1999	14.56	14.78	14.56	14.72
1668	NYSE	B	Thu, Dec 31, 1998	14.34	14.69	14.25	14.63
1667	NYSE	B	Wed, Dec 30, 1998	14.38	14.38	14.16	14.38
1666	NYSE	B	Tue, Dec 29, 1998	14.50	14.50	14.28	14.44
1665	NYSE	B	Mon, Dec 28, 1998	14.59	14.69	14.38	14.56
1664	NYSE	B	Thu, Dec 24, 1998	14.88	14.91	14.66	14.72
1663	NYSE	B	Wed, Dec 23, 1998	15.09	15.19	14.78	14.81
1662	NYSE	B	Tue, Dec 22, 1998	15.00	15.13	14.91	15.13
1661	NYSE	B	Mon, Dec 21, 1998	14.88	15.06	14.88	15.00
1660	NYSE	B	Fri, Dec 18, 1998	14.63	14.81	14.63	14.75
1659	NYSE	B	Thu, Dec 17, 1998	14.66	14.66	14.47	14.63
1658	NYSE	B	Wed, Dec 16, 1998	14.75	14.88	14.63	14.66
1657	NYSE	B	Tue, Dec 15, 1998	15.31	15.50	14.63	14.63
1656	NYSE	B	Mon, Dec 14, 1998	15.72	15.72	15.44	15.44
1655	NYSE	B	Fri, Dec 11, 1998	15.75	15.94	15.69	15.75
1654	NYSE	B	Thu, Dec 10, 1998	15.84	15.88	15.63	15.75
1653	NYSE	B	Wed, Dec 9, 1998	15.59	15.88	15.59	15.78
1652	NYSE	B	Tue, Dec 8, 1998	15.44	15.63	15.44	15.47
1651	NYSE	B	Mon, Dec 7, 1998	15.25	15.38	15.19	15.38
1650	NYSE	B	Fri, Dec 4, 1998	15.44	15.44	15.25	15.38
1649	NYSE	B	Thu, Dec 3, 1998	15.38	15.50	15.22	15.38
1648	NYSE	B	Wed, Dec 2, 1998	15.06	15.50	15.06	15.44
1647	NYSE	B	Tue, Dec 1, 1998	15.25	15.25	15.00	15.13
1646	NYSE	B	Mon, Nov 30, 1998	14.81	15.47	14.75	15.47
1645	NYSE	B	Fri, Nov 27, 1998	14.38	14.63	14.38	14.56
1644	NYSE	B	Wed, Nov 25, 1998	14.06	14.50	14.03	14.50
1643	NYSE	B	Tue, Nov 24, 1998	14.06	14.13	14.00	14.13
1642	NYSE	B	Mon, Nov 23, 1998	13.75	14.06	13.75	14.06
1641	NYSE	B	Fri, Nov 20, 1998	13.53	13.84	13.53	13.75
1640	NYSE	B	Thu, Nov 19, 1998	13.50	13.63	13.50	13.59
1639	NYSE	B	Wed, Nov 18, 1998	13.38	13.50	13.22	13.50
1638	NYSE	B	Tue, Nov 17, 1998	13.41	13.47	13.28	13.44
1637	NYSE	B	Mon, Nov 16, 1998	13.94	13.94	13.41	13.47
1636	NYSE	B	Fri, Nov 13, 1998	14.13	14.13	13.81	13.94
1635	NYSE	B	Thu, Nov 12, 1998	14.44	14.44	14.13	14.13
1634	NYSE	B	Wed, Nov 11, 1998	14.75	14.75	14.31	14.31
1633	NYSE	B	Tue, Nov 10, 1998	14.50	14.69	14.38	14.69
1632	NYSE	B	Mon, Nov 9, 1998	14.69	14.94	14.59	14.59
1631	NYSE	B	Fri, Nov 6, 1998	14.69	15.00	14.69	14.69
1630	NYSE	B	Thu, Nov 5, 1998	14.31	14.63	14.31	14.63
1629	NYSE	B	Wed, Nov 4, 1998	14.06	14.38	14.06	14.34
1628	NYSE	B	Tue, Nov 3, 1998	13.94	14.06	13.91	14.06
1627	NYSE	B	Mon, Nov 2, 1998	13.06	13.88	13.06	13.88
1626	NYSE	B	Fri, Oct 30, 1998	13.66	13.66	13.13	13.13
1625	NYSE	B	Thu, Oct 29, 1998	13.25	13.59	13.19	13.59
1624	NYSE	B	Wed, Oct 28, 1998	13.22	13.31	13.09	13.31
1623	NYSE	B	Tue, Oct 27, 1998	13.13	13.19	13.06	13.13
1622	NYSE	B	Mon, Oct 26, 1998	13.00	13.16	12.97	13.13
1621	NYSE	B	Fri, Oct 23, 1998	13.00	13.06	12.97	13.00
1620	NYSE	B	Thu, Oct 22, 1998	12.88	13.06	12.88	13.06
1619	NYSE	B	Wed, Oct 21, 1998	12.41	12.81	12.28	12.81
1618	NYSE	B	Tue, Oct 20, 1998	12.88	12.91	12.34	12.41
1617	NYSE	B	Mon, Oct 19, 1998	12.78	12.97	12.78	12.91
1616	NYSE	B	Fri, Oct 16, 1998	12.81	12.94	12.44	12.69
1615	NYSE	B	Thu, Oct 15, 1998	13.34	13.38	12.81	12.94
1614	NYSE	B	Wed, Oct 14, 1998	13.28	13.50	13.28	13.47
1613	NYSE	B	Tue, Oct 13, 1998	13.75	14.00	13.41	13.41
1612	NYSE	B	Mon, Oct 12, 1998	13.88	13.91	13.59	13.63
1611	NYSE	B	Fri, Oct 9, 1998	14.06	14.06	13.88	13.94
1610	NYSE	B	Thu, Oct 8, 1998	14.06	14.06	13.44	13.81
1609	NYSE	B	Wed, Oct 7, 1998	13.84	14.13	13.56	14.13
1608	NYSE	B	Tue, Oct 6, 1998	13.91	14.09	13.63	13.72
1607	NYSE	B	Mon, Oct 5, 1998	14.13	14.13	13.88	13.91
1606	NYSE	B	Fri, Oct 2, 1998	14.22	14.25	14.13	14.25
1605	NYSE	B	Thu, Oct 1, 1998	14.25	14.41	14.13	14.22
1604	NYSE	B	Wed, Sep 30, 1998	13.56	14.38	13.50	14.38
1603	NYSE	B	Tue, Sep 29, 1998	13.88	13.91	13.69	13.69
1602	NYSE	B	Mon, Sep 28, 1998	13.97	13.97	13.88	13.94
1601	NYSE	B	Fri, Sep 25, 1998	14.06	14.09	13.88	13.97
1600	NYSE	B	Thu, Sep 24, 1998	14.25	14.25	14.00	14.00
1599	NYSE	B	Wed, Sep 23, 1998	14.38	14.41	14.19	14.25
1598	NYSE	B	Tue, Sep 22, 1998	14.25	14.47	14.19	14.31
1597	NYSE	B	Mon, Sep 21, 1998	14.38	14.44	14.06	14.25
1596	NYSE	B	Fri, Sep 18, 1998	13.31	14.50	13.31	14.50
1595	NYSE	B	Thu, Sep 17, 1998	13.00	13.00	12.69	12.97
1594	NYSE	B	Wed, Sep 16, 1998	13.38	13.41	13.25	13.25
1593	NYSE	B	Tue, Sep 15, 1998	13.28	13.50	13.19	13.50
1592	NYSE	B	Mon, Sep 14, 1998	12.84	13.31	12.84	13.31
1591	NYSE	B	Fri, Sep 11, 1998	12.56	12.75	12.53	12.72
1590	NYSE	B	Thu, Sep 10, 1998	12.25	12.50	12.06	12.50
1589	NYSE	B	Wed, Sep 9, 1998	12.25	12.50	12.25	12.31
1588	NYSE	B	Tue, Sep 8, 1998	11.81	12.50	11.81	12.28
1587	NYSE	B	Fri, Sep 4, 1998	12.38	12.41	11.88	11.94
1586	NYSE	B	Thu, Sep 3, 1998	12.34	12.38	12.31	12.31
1585	NYSE	B	Wed, Sep 2, 1998	12.56	12.56	12.34	12.38
1584	NYSE	B	Tue, Sep 1, 1998	12.09	12.50	12.00	12.44
1583	NYSE	B	Mon, Aug 31, 1998	12.44	12.47	11.81	11.97
1582	NYSE	B	Fri, Aug 28, 1998	12.59	12.59	12.34	12.44
1581	NYSE	B	Thu, Aug 27, 1998	12.94	12.97	12.50	12.63
1580	NYSE	B	Wed, Aug 26, 1998	13.25	13.25	12.88	13.00
1579	NYSE	B	Tue, Aug 25, 1998	13.56	13.63	13.31	13.31
1578	NYSE	B	Mon, Aug 24, 1998	13.50	13.66	13.50	13.63
1577	NYSE	B	Fri, Aug 21, 1998	13.75	13.75	13.50	13.56
1576	NYSE	B	Thu, Aug 20, 1998	14.00	14.00	13.81	13.84
1575	NYSE	B	Wed, Aug 19, 1998	14.44	14.44	14.00	14.03
1574	NYSE	B	Tue, Aug 18, 1998	13.38	14.50	13.38	14.38
1573	NYSE	B	Mon, Aug 17, 1998	13.28	13.41	13.22	13.41
1572	NYSE	B	Fri, Aug 14, 1998	13.44	13.53	13.31	13.34
1571	NYSE	B	Thu, Aug 13, 1998	13.34	13.41	12.91	13.38
1570	NYSE	B	Wed, Aug 12, 1998	12.78	13.41	12.78	13.41
1569	NYSE	B	Tue, Aug 11, 1998	13.03	13.03	12.78	12.78
1568	NYSE	B	Mon, Aug 10, 1998	13.69	13.69	13.16	13.16
1567	NYSE	B	Fri, Aug 7, 1998	13.44	13.88	13.44	13.75
1566	NYSE	B	Thu, Aug 6, 1998	12.69	13.44	12.69	13.38
1565	NYSE	B	Wed, Aug 5, 1998	12.75	13.00	12.69	12.75
1564	NYSE	B	Tue, Aug 4, 1998	13.84	14.00	12.75	12.75
1563	NYSE	B	Mon, Aug 3, 1998	14.03	14.03	13.84	13.84
1562	NYSE	B	Fri, Jul 31, 1998	14.66	14.66	14.00	14.00
1561	NYSE	B	Thu, Jul 30, 1998	14.75	14.81	14.69	14.69
1560	NYSE	B	Wed, Jul 29, 1998	14.94	14.94	14.69	14.78
1559	NYSE	B	Tue, Jul 28, 1998	15.09	15.22	14.97	14.97
1558	NYSE	B	Mon, Jul 27, 1998	14.97	15.06	14.75	15.06
1557	NYSE	B	Fri, Jul 24, 1998	15.00	15.09	14.94	15.03
1556	NYSE	B	Thu, Jul 23, 1998	15.03	15.03	14.94	15.03
1555	NYSE	B	Wed, Jul 22, 1998	15.00	15.06	14.97	15.00
1554	NYSE	B	Tue, Jul 21, 1998	15.09	15.13	15.00	15.09
1553	NYSE	B	Mon, Jul 20, 1998	15.22	15.22	15.00	15.13
1552	NYSE	B	Fri, Jul 17, 1998	15.00	15.22	14.91	15.09
1551	NYSE	B	Thu, Jul 16, 1998	15.00	15.31	14.88	15.13
1550	NYSE	B	Wed, Jul 15, 1998	15.16	15.28	14.56	15.13
1549	NYSE	B	Tue, Jul 14, 1998	14.81	15.19	14.69	15.19
1548	NYSE	B	Mon, Jul 13, 1998	14.84	14.84	14.69	14.69
1547	NYSE	B	Fri, Jul 10, 1998	14.56	15.00	14.56	14.72
1546	NYSE	B	Thu, Jul 9, 1998	14.22	14.63	14.13	14.56
1545	NYSE	B	Wed, Jul 8, 1998	14.19	14.27	14.00	14.13
1544	NYSE	B	Tue, Jul 7, 1998	14.19	14.25	14.06	14.25
1543	NYSE	B	Mon, Jul 6, 1998	13.63	14.16	13.63	14.16
1542	NYSE	B	Thu, Jul 2, 1998	13.63	13.63	13.56	13.63
1541	NYSE	B	Wed, Jul 1, 1998	13.59	13.63	13.56	13.59
1540	NYSE	B	Tue, Jun 30, 1998	13.53	13.63	13.47	13.53
1539	NYSE	B	Mon, Jun 29, 1998	13.38	13.56	13.31	13.56
1538	NYSE	B	Fri, Jun 26, 1998	13.66	13.66	13.25	13.38
1537	NYSE	B	Thu, Jun 25, 1998	13.63	13.69	13.56	13.63
1536	NYSE	B	Wed, Jun 24, 1998	13.75	14.50	13.69	13.69
1535	NYSE	B	Tue, Jun 23, 1998	13.81	13.81	13.72	13.75
1534	NYSE	B	Mon, Jun 22, 1998	13.88	14.00	13.69	13.75
1533	NYSE	B	Fri, Jun 19, 1998	14.25	14.25	13.88	13.88
1532	NYSE	B	Thu, Jun 18, 1998	14.56	14.56	14.28	14.31
1531	NYSE	B	Wed, Jun 17, 1998	14.25	14.63	14.19	14.59
1530	NYSE	B	Tue, Jun 16, 1998	14.28	14.38	14.22	14.28
1529	NYSE	B	Mon, Jun 15, 1998	14.38	14.38	14.16	14.22
1528	NYSE	B	Fri, Jun 12, 1998	14.81	14.81	14.50	14.50
1527	NYSE	B	Thu, Jun 11, 1998	14.88	14.94	14.81	14.84
1526	NYSE	B	Wed, Jun 10, 1998	14.97	15.00	14.84	14.88
1525	NYSE	B	Tue, Jun 9, 1998	14.91	15.03	14.81	14.94
1524	NYSE	B	Mon, Jun 8, 1998	14.78	14.97	14.78	14.84
1523	NYSE	B	Fri, Jun 5, 1998	14.50	14.72	14.50	14.72
1522	NYSE	B	Thu, Jun 4, 1998	14.56	14.56	14.47	14.50
1521	NYSE	B	Wed, Jun 3, 1998	14.66	14.66	14.44	14.47
1520	NYSE	B	Tue, Jun 2, 1998	14.88	15.00	14.56	14.63
1519	NYSE	B	Mon, Jun 1, 1998	14.88	15.00	14.84	14.84
1518	NYSE	B	Fri, May 29, 1998	14.78	14.91	14.75	14.88
1517	NYSE	B	Thu, May 28, 1998	14.66	14.81	14.59	14.75
1516	NYSE	B	Wed, May 27, 1998	15.00	15.03	14.59	14.63
1515	NYSE	B	Tue, May 26, 1998	15.16	15.22	15.13	15.13
1514	NYSE	B	Fri, May 22, 1998	15.31	15.31	15.13	15.22
1513	NYSE	B	Thu, May 21, 1998	15.34	15.44	15.28	15.34
1512	NYSE	B	Wed, May 20, 1998	15.31	15.47	15.25	15.38
1511	NYSE	B	Tue, May 19, 1998	15.44	15.50	15.25	15.31
1510	NYSE	B	Mon, May 18, 1998	15.38	15.44	15.13	15.31
1509	NYSE	B	Fri, May 15, 1998	15.34	15.59	15.34	15.44
1508	NYSE	B	Thu, May 14, 1998	15.44	15.56	15.38	15.38
1507	NYSE	B	Wed, May 13, 1998	15.22	15.56	15.19	15.50
1506	NYSE	B	Tue, May 12, 1998	15.25	15.44	15.25	15.34
1505	NYSE	B	Mon, May 11, 1998	15.13	15.34	15.13	15.25
1504	NYSE	B	Fri, May 8, 1998	15.25	15.31	15.06	15.13
1503	NYSE	B	Thu, May 7, 1998	15.38	15.38	15.16	15.19
1502	NYSE	B	Wed, May 6, 1998	15.50	15.56	15.38	15.38
1501	NYSE	B	Tue, May 5, 1998	15.44	15.44	15.25	15.44
1500	NYSE	B	Mon, May 4, 1998	15.59	15.69	15.31	15.44
1499	NYSE	B	Fri, May 1, 1998	15.78	15.78	15.44	15.66
1498	NYSE	B	Thu, Apr 30, 1998	15.31	15.66	15.31	15.66
1497	NYSE	B	Wed, Apr 29, 1998	15.09	15.34	15.06	15.31
1496	NYSE	B	Tue, Apr 28, 1998	15.50	15.56	15.13	15.13
1495	NYSE	B	Mon, Apr 27, 1998	15.66	15.66	15.38	15.50
1494	NYSE	B	Fri, Apr 24, 1998	16.25	16.25	15.75	15.78
1493	NYSE	B	Thu, Apr 23, 1998	16.19	16.25	16.16	16.25
1492	NYSE	B	Wed, Apr 22, 1998	16.25	16.47	16.22	16.25
1491	NYSE	B	Tue, Apr 21, 1998	16.38	16.56	16.16	16.28
1490	NYSE	B	Mon, Apr 20, 1998	16.41	16.41	16.25	16.31
1489	NYSE	B	Fri, Apr 17, 1998	16.25	16.44	16.25	16.44
1488	NYSE	B	Thu, Apr 16, 1998	16.69	16.75	16.22	16.31
1487	NYSE	B	Wed, Apr 15, 1998	16.50	16.72	16.38	16.69
1486	NYSE	B	Tue, Apr 14, 1998	16.25	16.47	16.16	16.44
1485	NYSE	B	Mon, Apr 13, 1998	16.56	16.69	16.00	16.13
1484	NYSE	B	Thu, Apr 9, 1998	15.94	16.38	15.94	16.38
1483	NYSE	B	Wed, Apr 8, 1998	16.34	16.38	15.81	15.81
1482	NYSE	B	Tue, Apr 7, 1998	16.50	16.50	16.13	16.31
1481	NYSE	B	Mon, Apr 6, 1998	16.75	16.94	16.31	16.53
1480	NYSE	B	Fri, Apr 3, 1998	16.84	17.00	16.78	16.78
1479	NYSE	B	Thu, Apr 2, 1998	16.91	16.91	16.69	16.75
1478	NYSE	B	Wed, Apr 1, 1998	16.69	16.94	16.66	16.84
1477	NYSE	B	Tue, Mar 31, 1998	16.16	16.72	16.16	16.66
1476	NYSE	B	Mon, Mar 30, 1998	15.44	16.22	15.38	16.19
1475	NYSE	B	Fri, Mar 27, 1998	15.34	15.53	15.09	15.38
1474	NYSE	B	Thu, Mar 26, 1998	15.50	15.50	15.25	15.34
1473	NYSE	B	Wed, Mar 25, 1998	15.38	15.69	15.31	15.41
1472	NYSE	B	Tue, Mar 24, 1998	14.81	15.50	14.75	15.00
1471	NYSE	B	Mon, Mar 23, 1998	14.50	14.63	14.31	14.56
1470	NYSE	B	Fri, Mar 20, 1998	14.16	14.31	14.13	14.22
1469	NYSE	B	Thu, Mar 19, 1998	14.34	14.38	14.19	14.22
1468	NYSE	B	Wed, Mar 18, 1998	14.47	14.47	14.38	14.38
1467	NYSE	B	Tue, Mar 17, 1998	14.34	14.44	14.34	14.38
1466	NYSE	B	Mon, Mar 16, 1998	13.88	14.41	13.88	14.28
1465	NYSE	B	Fri, Mar 13, 1998	14.03	14.09	14.00	14.03
1464	NYSE	B	Thu, Mar 12, 1998	14.31	14.34	14.09	14.09
1463	NYSE	B	Wed, Mar 11, 1998	14.50	14.56	14.44	14.44
1462	NYSE	B	Tue, Mar 10, 1998	13.94	14.41	13.94	14.38
1461	NYSE	B	Mon, Mar 9, 1998	13.75	14.28	13.75	14.22
1460	NYSE	B	Fri, Mar 6, 1998	14.13	14.56	13.75	13.75
1459	NYSE	B	Thu, Mar 5, 1998	14.38	14.41	14.13	14.16
1458	NYSE	B	Wed, Mar 4, 1998	14.50	14.59	14.44	14.44
1457	NYSE	B	Tue, Mar 3, 1998	14.78	14.78	14.50	14.56
1456	NYSE	B	Mon, Mar 2, 1998	14.75	14.91	14.75	14.81
1455	NYSE	B	Fri, Feb 27, 1998	14.75	14.78	14.69	14.75
1454	NYSE	B	Thu, Feb 26, 1998	14.81	14.88	14.63	14.78
1453	NYSE	B	Wed, Feb 25, 1998	14.25	14.94	14.25	14.75
1452	NYSE	B	Tue, Feb 24, 1998	14.38	14.38	14.22	14.28
1451	NYSE	B	Mon, Feb 23, 1998	14.81	14.94	14.31	14.41
1450	NYSE	B	Fri, Feb 20, 1998	14.31	14.81	14.25	14.81
1449	NYSE	B	Thu, Feb 19, 1998	14.06	14.25	14.06	14.25
1448	NYSE	B	Wed, Feb 18, 1998	13.94	14.06	13.88	14.06
1447	NYSE	B	Tue, Feb 17, 1998	13.81	13.84	13.75	13.84
1446	NYSE	B	Fri, Feb 13, 1998	13.69	13.81	13.66	13.75
1445	NYSE	B	Thu, Feb 12, 1998	13.78	13.84	13.66	13.66
1444	NYSE	B	Wed, Feb 11, 1998	13.75	13.78	13.75	13.78
1443	NYSE	B	Tue, Feb 10, 1998	13.84	13.84	13.69	13.78
1442	NYSE	B	Mon, Feb 9, 1998	13.84	13.88	13.75	13.84
1441	NYSE	B	Fri, Feb 6, 1998	13.97	14.00	13.81	13.91
1440	NYSE	B	Thu, Feb 5, 1998	13.34	13.94	13.25	13.81
1439	NYSE	B	Wed, Feb 4, 1998	13.06	13.22	12.94	13.19
1438	NYSE	B	Tue, Feb 3, 1998	12.75	13.03	12.75	13.00
1437	NYSE	B	Mon, Feb 2, 1998	12.69	12.78	12.56	12.75
1436	NYSE	B	Fri, Jan 30, 1998	12.69	12.75	12.59	12.63
1435	NYSE	B	Thu, Jan 29, 1998	12.69	12.91	12.69	12.75
1434	NYSE	B	Wed, Jan 28, 1998	12.38	12.69	12.38	12.69
1433	NYSE	B	Tue, Jan 27, 1998	12.00	12.44	12.00	12.38
1432	NYSE	B	Mon, Jan 26, 1998	12.13	12.13	11.81	11.88
1431	NYSE	B	Fri, Jan 23, 1998	12.13	12.25	12.03	12.19
1430	NYSE	B	Thu, Jan 22, 1998	12.81	12.81	12.09	12.22
1429	NYSE	B	Wed, Jan 21, 1998	11.75	13.00	11.75	13.00
1428	NYSE	B	Tue, Jan 20, 1998	11.38	11.63	11.25	11.25
1427	NYSE	B	Fri, Jan 16, 1998	11.50	11.69	11.34	11.38
1426	NYSE	B	Thu, Jan 15, 1998	11.31	11.50	11.31	11.47
1425	NYSE	B	Wed, Jan 14, 1998	11.31	11.44	11.25	11.25
1424	NYSE	B	Tue, Jan 13, 1998	11.28	11.34	11.28	11.31
1423	NYSE	B	Mon, Jan 12, 1998	11.38	11.50	11.25	11.34
1422	NYSE	B	Fri, Jan 9, 1998	11.28	11.50	11.22	11.47
1421	NYSE	B	Thu, Jan 8, 1998	11.34	11.47	11.16	11.28
1420	NYSE	B	Wed, Jan 7, 1998	11.25	11.41	11.03	11.34
1419	NYSE	B	Tue, Jan 6, 1998	11.16	11.44	11.16	11.38
1418	NYSE	B	Mon, Jan 5, 1998	11.00	11.31	10.63	11.25
1417	NYSE	B	Fri, Jan 2, 1998	11.38	11.47	11.06	11.22
1416	NYSE	B	Wed, Dec 31, 1997	11.59	11.63	11.38	11.38
1415	NYSE	B	Tue, Dec 30, 1997	11.50	11.81	11.50	11.69
1414	NYSE	B	Mon, Dec 29, 1997	12.06	12.13	11.56	11.59
1413	NYSE	B	Fri, Dec 26, 1997	12.13	12.13	12.03	12.09
1412	NYSE	B	Wed, Dec 24, 1997	12.09	12.19	11.94	12.19
1411	NYSE	B	Tue, Dec 23, 1997	12.66	12.69	12.34	12.34
1410	NYSE	B	Mon, Dec 22, 1997	12.63	12.97	12.63	12.66
1409	NYSE	B	Fri, Dec 19, 1997	12.50	12.50	12.06	12.50
1408	NYSE	B	Thu, Dec 18, 1997	12.97	13.00	12.41	12.59
1407	NYSE	B	Wed, Dec 17, 1997	13.06	13.09	12.94	13.09
1406	NYSE	B	Tue, Dec 16, 1997	12.84	13.16	12.84	13.00
1405	NYSE	B	Mon, Dec 15, 1997	12.84	12.84	12.75	12.78
1404	NYSE	B	Fri, Dec 12, 1997	12.84	12.88	12.81	12.84
1403	NYSE	B	Thu, Dec 11, 1997	13.00	13.06	12.75	12.91
1402	NYSE	B	Wed, Dec 10, 1997	13.00	13.16	12.88	13.06
1401	NYSE	B	Tue, Dec 9, 1997	13.22	13.22	12.94	13.00
1400	NYSE	B	Mon, Dec 8, 1997	13.22	13.38	13.22	13.28
1399	NYSE	B	Fri, Dec 5, 1997	13.25	13.31	13.25	13.25
1398	NYSE	B	Thu, Dec 4, 1997	13.31	13.31	13.25	13.28
1397	NYSE	B	Wed, Dec 3, 1997	13.38	13.44	13.22	13.31
1396	NYSE	B	Tue, Dec 2, 1997	13.25	13.38	13.25	13.38
1395	NYSE	B	Mon, Dec 1, 1997	13.31	13.34	13.22	13.25
1394	NYSE	B	Fri, Nov 28, 1997	13.00	13.06	13.00	13.06
1393	NYSE	B	Wed, Nov 26, 1997	13.00	13.00	12.88	12.97
1392	NYSE	B	Tue, Nov 25, 1997	12.91	13.00	12.84	13.00
1391	NYSE	B	Mon, Nov 24, 1997	12.75	12.91	12.72	12.91
1390	NYSE	B	Fri, Nov 21, 1997	12.94	12.94	12.75	12.75
1389	NYSE	B	Thu, Nov 20, 1997	12.81	12.91	12.69	12.88
1388	NYSE	B	Wed, Nov 19, 1997	12.72	12.94	12.72	12.84
1387	NYSE	B	Tue, Nov 18, 1997	12.91	12.91	12.72	12.78
1386	NYSE	B	Mon, Nov 17, 1997	12.72	12.91	12.72	12.91
1385	NYSE	B	Fri, Nov 14, 1997	12.56	12.63	12.50	12.59
1384	NYSE	B	Thu, Nov 13, 1997	12.50	12.63	12.50	12.56
1383	NYSE	B	Wed, Nov 12, 1997	12.69	12.75	12.50	12.50
1382	NYSE	B	Tue, Nov 11, 1997	12.63	12.72	12.50	12.72
1381	NYSE	B	Mon, Nov 10, 1997	12.41	12.56	12.19	12.56
1380	NYSE	B	Fri, Nov 7, 1997	12.75	12.75	12.31	12.34
1379	NYSE	B	Thu, Nov 6, 1997	12.94	12.94	12.81	12.84
1378	NYSE	B	Wed, Nov 5, 1997	12.78	13.00	12.78	12.94
1377	NYSE	B	Tue, Nov 4, 1997	12.94	13.06	12.94	13.00
1376	NYSE	B	Mon, Nov 3, 1997	13.06	13.28	13.00	13.06
1375	NYSE	B	Fri, Oct 31, 1997	12.75	13.09	12.75	13.06
1374	NYSE	B	Thu, Oct 30, 1997	12.75	12.81	12.66	12.78
1373	NYSE	B	Wed, Oct 29, 1997	13.00	13.13	12.88	12.97
1372	NYSE	B	Tue, Oct 28, 1997	12.63	12.97	12.44	12.97
1371	NYSE	B	Mon, Oct 27, 1997	13.59	13.66	13.00	13.03
1370	NYSE	B	Fri, Oct 24, 1997	13.56	13.72	13.50	13.72
1369	NYSE	B	Thu, Oct 23, 1997	13.78	13.78	12.88	13.63
1368	NYSE	B	Wed, Oct 22, 1997	13.88	13.94	13.41	13.84
1367	NYSE	B	Tue, Oct 21, 1997	14.00	14.00	13.94	14.00
1366	NYSE	B	Mon, Oct 20, 1997	13.88	13.97	13.78	13.97
1365	NYSE	B	Fri, Oct 17, 1997	14.25	14.25	13.88	14.00
1364	NYSE	B	Thu, Oct 16, 1997	14.44	14.44	14.28	14.28
1363	NYSE	B	Wed, Oct 15, 1997	14.38	14.44	14.25	14.34
1362	NYSE	B	Tue, Oct 14, 1997	14.47	14.47	14.25	14.38
1361	NYSE	B	Mon, Oct 13, 1997	14.47	14.56	14.06	14.41
1360	NYSE	B	Fri, Oct 10, 1997	13.94	14.47	13.78	14.47
1359	NYSE	B	Thu, Oct 9, 1997	14.22	14.22	14.00	14.03
1358	NYSE	B	Wed, Oct 8, 1997	14.56	14.56	14.22	14.22
1357	NYSE	B	Tue, Oct 7, 1997	14.56	14.63	14.41	14.50
1356	NYSE	B	Mon, Oct 6, 1997	14.47	14.63	14.44	14.56
1355	NYSE	B	Fri, Oct 3, 1997	14.41	14.59	14.38	14.56
1354	NYSE	B	Thu, Oct 2, 1997	14.38	14.41	14.31	14.41
1353	NYSE	B	Wed, Oct 1, 1997	14.13	14.38	14.13	14.38
1352	NYSE	B	Tue, Sep 30, 1997	14.22	14.25	13.94	14.16
1351	NYSE	B	Mon, Sep 29, 1997	13.78	14.22	13.78	14.16
1350	NYSE	B	Fri, Sep 26, 1997	13.97	14.00	13.88	13.91
1349	NYSE	B	Thu, Sep 25, 1997	13.91	14.06	13.91	13.97
1348	NYSE	B	Wed, Sep 24, 1997	13.63	13.97	13.56	13.94
1347	NYSE	B	Tue, Sep 23, 1997	14.13	14.13	13.75	13.75
1346	NYSE	B	Mon, Sep 22, 1997	14.31	14.41	14.19	14.19
1345	NYSE	B	Fri, Sep 19, 1997	14.13	14.31	14.06	14.25
1344	NYSE	B	Thu, Sep 18, 1997	14.31	14.47	14.25	14.25
1343	NYSE	B	Wed, Sep 17, 1997	13.91	14.41	13.81	14.41
1342	NYSE	B	Tue, Sep 16, 1997	13.75	13.94	13.69	13.78
1341	NYSE	B	Mon, Sep 15, 1997	13.69	13.75	13.59	13.69
1340	NYSE	B	Fri, Sep 12, 1997	13.53	13.75	13.50	13.72
1339	NYSE	B	Thu, Sep 11, 1997	13.72	13.72	13.50	13.50
1338	NYSE	B	Wed, Sep 10, 1997	13.88	13.88	13.63	13.69
1337	NYSE	B	Tue, Sep 9, 1997	14.06	14.22	13.88	13.88
1336	NYSE	B	Mon, Sep 8, 1997	14.13	14.22	14.06	14.13
1335	NYSE	B	Fri, Sep 5, 1997	14.13	14.19	14.13	14.16
1334	NYSE	B	Thu, Sep 4, 1997	14.13	14.19	14.06	14.13
1333	NYSE	B	Wed, Sep 3, 1997	14.16	14.31	14.06	14.06
1332	NYSE	B	Tue, Sep 2, 1997	13.78	14.16	13.75	14.03
1331	NYSE	B	Fri, Aug 29, 1997	13.78	13.91	13.53	13.78
1330	NYSE	B	Thu, Aug 28, 1997	14.19	14.19	13.81	13.88
1329	NYSE	B	Wed, Aug 27, 1997	13.75	14.13	13.63	14.13
1328	NYSE	B	Tue, Aug 26, 1997	13.78	13.84	13.75	13.78
1327	NYSE	B	Mon, Aug 25, 1997	13.78	13.94	13.75	13.78
1326	NYSE	B	Fri, Aug 22, 1997	13.88	13.91	13.78	13.81
1325	NYSE	B	Thu, Aug 21, 1997	14.31	14.31	14.00	14.00
1324	NYSE	B	Wed, Aug 20, 1997	13.94	14.28	13.94	14.28
1323	NYSE	B	Tue, Aug 19, 1997	13.94	14.09	13.75	13.94
1322	NYSE	B	Mon, Aug 18, 1997	13.72	13.91	13.69	13.91
1321	NYSE	B	Fri, Aug 15, 1997	13.81	13.88	13.75	13.75
1320	NYSE	B	Thu, Aug 14, 1997	13.84	13.94	13.78	13.78
1319	NYSE	B	Wed, Aug 13, 1997	13.81	13.88	13.78	13.81
1318	NYSE	B	Tue, Aug 12, 1997	13.88	13.97	13.69	13.78
1317	NYSE	B	Mon, Aug 11, 1997	13.88	13.94	13.75	13.94
1316	NYSE	B	Fri, Aug 8, 1997	14.28	14.28	13.81	13.84
1315	NYSE	B	Thu, Aug 7, 1997	14.44	14.50	14.28	14.34
1314	NYSE	B	Wed, Aug 6, 1997	14.44	14.47	14.34	14.47
1313	NYSE	B	Tue, Aug 5, 1997	14.13	14.38	14.06	14.25
1312	NYSE	B	Mon, Aug 4, 1997	14.41	14.41	14.00	14.13
1311	NYSE	B	Fri, Aug 1, 1997	14.25	14.56	14.19	14.31
1310	NYSE	B	Thu, Jul 31, 1997	14.13	14.31	14.09	14.22
1309	NYSE	B	Wed, Jul 30, 1997	14.25	14.38	14.13	14.25
1308	NYSE	B	Tue, Jul 29, 1997	13.81	14.38	13.81	14.19
1307	NYSE	B	Mon, Jul 28, 1997	14.31	14.31	13.81	13.81
1306	NYSE	B	Fri, Jul 25, 1997	14.38	14.44	14.25	14.31
1305	NYSE	B	Thu, Jul 24, 1997	14.63	14.63	14.25	14.38
1304	NYSE	B	Wed, Jul 23, 1997	14.59	14.75	14.53	14.69
1303	NYSE	B	Tue, Jul 22, 1997	14.72	14.88	14.56	14.56
1302	NYSE	B	Mon, Jul 21, 1997	14.75	14.75	14.56	14.66
1301	NYSE	B	Fri, Jul 18, 1997	14.91	14.91	14.69	14.81
1300	NYSE	B	Thu, Jul 17, 1997	15.13	15.19	14.81	14.91
1299	NYSE	B	Wed, Jul 16, 1997	14.69	15.06	14.69	15.00
1298	NYSE	B	Tue, Jul 15, 1997	14.31	14.63	14.25	14.56
1297	NYSE	B	Mon, Jul 14, 1997	14.34	14.63	14.25	14.31
1296	NYSE	B	Fri, Jul 11, 1997	14.34	14.50	14.31	14.41
1295	NYSE	B	Thu, Jul 10, 1997	14.25	14.38	14.25	14.34
1294	NYSE	B	Wed, Jul 9, 1997	14.38	14.50	14.25	14.28
1293	NYSE	B	Tue, Jul 8, 1997	14.44	14.50	14.38	14.44
1292	NYSE	B	Mon, Jul 7, 1997	14.44	14.63	14.44	14.50
1291	NYSE	B	Thu, Jul 3, 1997	14.81	14.81	14.69	14.75
1290	NYSE	B	Wed, Jul 2, 1997	14.56	14.75	14.50	14.75
1289	NYSE	B	Tue, Jul 1, 1997	14.81	14.88	14.41	14.50
1288	NYSE	B	Mon, Jun 30, 1997	14.41	14.94	14.38	14.81
1287	NYSE	B	Fri, Jun 27, 1997	14.00	14.28	14.00	14.28
1286	NYSE	B	Thu, Jun 26, 1997	13.75	14.06	13.75	14.06
1285	NYSE	B	Wed, Jun 25, 1997	13.88	13.88	13.63	13.69
1284	NYSE	B	Tue, Jun 24, 1997	13.56	13.88	13.56	13.81
1283	NYSE	B	Mon, Jun 23, 1997	13.44	13.63	13.44	13.50
1282	NYSE	B	Fri, Jun 20, 1997	13.50	13.50	13.31	13.38
1281	NYSE	B	Thu, Jun 19, 1997	13.50	13.63	13.38	13.63
1280	NYSE	B	Wed, Jun 18, 1997	13.56	13.63	13.44	13.50
1279	NYSE	B	Tue, Jun 17, 1997	13.63	13.75	13.50	13.56
1278	NYSE	B	Mon, Jun 16, 1997	13.50	13.69	13.50	13.63
1277	NYSE	B	Fri, Jun 13, 1997	13.31	13.63	13.31	13.63
1276	NYSE	B	Thu, Jun 12, 1997	13.31	13.38	13.25	13.31
1275	NYSE	B	Wed, Jun 11, 1997	13.19	13.44	13.19	13.25
1274	NYSE	B	Tue, Jun 10, 1997	13.06	13.25	13.00	13.25
1273	NYSE	B	Mon, Jun 9, 1997	13.19	13.25	12.94	12.94
1272	NYSE	B	Fri, Jun 6, 1997	13.13	13.13	13.06	13.13
1271	NYSE	B	Thu, Jun 5, 1997	13.38	13.44	13.25	13.25
1270	NYSE	B	Wed, Jun 4, 1997	13.31	13.44	13.25	13.31
1269	NYSE	B	Tue, Jun 3, 1997	13.38	13.44	13.25	13.38
1268	NYSE	B	Mon, Jun 2, 1997	13.50	13.56	13.38	13.38
1267	NYSE	B	Fri, May 30, 1997	13.63	13.63	13.31	13.44
1266	NYSE	B	Thu, May 29, 1997	13.75	13.88	13.69	13.69
1265	NYSE	B	Wed, May 28, 1997	13.88	14.00	13.75	13.75
1264	NYSE	B	Tue, May 27, 1997	14.06	14.06	13.81	13.88
1263	NYSE	B	Fri, May 23, 1997	13.75	14.00	13.75	13.94
1262	NYSE	B	Thu, May 22, 1997	13.56	13.69	13.44	13.69
1261	NYSE	B	Wed, May 21, 1997	13.56	13.69	13.38	13.50
1260	NYSE	B	Tue, May 20, 1997	13.50	13.63	13.31	13.63
1259	NYSE	B	Mon, May 19, 1997	13.31	13.63	13.31	13.44
1258	NYSE	B	Fri, May 16, 1997	13.50	13.88	13.38	13.44
1257	NYSE	B	Thu, May 15, 1997	12.94	13.50	12.94	13.50
1256	NYSE	B	Wed, May 14, 1997	12.81	13.06	12.81	12.88
1255	NYSE	B	Tue, May 13, 1997	12.88	13.06	12.81	12.81
1254	NYSE	B	Mon, May 12, 1997	12.94	13.13	12.50	12.81
1253	NYSE	B	Fri, May 9, 1997	12.56	13.13	12.56	12.94
1252	NYSE	B	Thu, May 8, 1997	12.38	13.13	12.25	12.44
1251	NYSE	B	Wed, May 7, 1997	11.81	12.19	11.81	12.13
1250	NYSE	B	Tue, May 6, 1997	11.75	11.88	11.69	11.81
1249	NYSE	B	Mon, May 5, 1997	11.75	11.81	11.56	11.69
1248	NYSE	B	Fri, May 2, 1997	11.63	11.75	11.63	11.75
1247	NYSE	B	Thu, May 1, 1997	11.50	11.63	11.44	11.50
1246	NYSE	B	Wed, Apr 30, 1997	11.81	11.81	11.50	11.63
1245	NYSE	B	Tue, Apr 29, 1997	11.56	11.81	11.50	11.69
1244	NYSE	B	Mon, Apr 28, 1997	11.88	12.00	11.50	11.50
1243	NYSE	B	Fri, Apr 25, 1997	11.71	11.77	11.71	11.75
1242	NYSE	B	Thu, Apr 24, 1997	11.64	11.75	11.62	11.67
1241	NYSE	B	Wed, Apr 23, 1997	11.62	11.71	11.52	11.67
1240	NYSE	B	Tue, Apr 22, 1997	11.75	11.75	11.62	11.62
1239	NYSE	B	Mon, Apr 21, 1997	11.83	11.83	11.73	11.73
1238	NYSE	B	Fri, Apr 18, 1997	11.81	11.83	11.77	11.83
1237	NYSE	B	Thu, Apr 17, 1997	11.92	11.98	11.77	11.77
1236	NYSE	B	Wed, Apr 16, 1997	11.67	11.92	11.67	11.89
1235	NYSE	B	Tue, Apr 15, 1997	11.75	11.75	11.58	11.69
1234	NYSE	B	Mon, Apr 14, 1997	11.79	11.81	11.71	11.71
1233	NYSE	B	Fri, Apr 11, 1997	12.08	12.08	11.77	11.79
1232	NYSE	B	Thu, Apr 10, 1997	11.67	12.08	11.67	12.06
1231	NYSE	B	Wed, Apr 9, 1997	11.83	11.94	11.73	11.94
1230	NYSE	B	Tue, Apr 8, 1997	11.89	11.92	11.75	11.79
1229	NYSE	B	Mon, Apr 7, 1997	11.79	11.96	11.75	11.85
1228	NYSE	B	Fri, Apr 4, 1997	11.75	11.77	11.62	11.75
1227	NYSE	B	Thu, Apr 3, 1997	11.79	11.92	11.71	11.79
1226	NYSE	B	Wed, Apr 2, 1997	11.94	11.94	11.75	11.83
1225	NYSE	B	Tue, Apr 1, 1997	12.00	12.02	11.92	11.92
1224	NYSE	B	Mon, Mar 31, 1997	12.25	12.25	11.98	11.98
1223	NYSE	B	Thu, Mar 27, 1997	12.17	12.25	12.12	12.25
1222	NYSE	B	Wed, Mar 26, 1997	12.04	12.23	12.04	12.23
1221	NYSE	B	Tue, Mar 25, 1997	12.17	12.21	12.06	12.12
1220	NYSE	B	Mon, Mar 24, 1997	12.23	12.31	12.17	12.23
1219	NYSE	B	Fri, Mar 21, 1997	12.39	12.39	12.31	12.35
1218	NYSE	B	Thu, Mar 20, 1997	12.23	12.46	12.23	12.37
1217	NYSE	B	Wed, Mar 19, 1997	12.12	12.27	12.08	12.27
1216	NYSE	B	Tue, Mar 18, 1997	12.00	12.12	12.00	12.08
1215	NYSE	B	Mon, Mar 17, 1997	11.92	12.08	11.92	12.08
1214	NYSE	B	Fri, Mar 14, 1997	12.00	12.02	11.87	11.96
1213	NYSE	B	Thu, Mar 13, 1997	12.21	12.23	12.00	12.04
1212	NYSE	B	Wed, Mar 12, 1997	12.04	12.17	12.02	12.17
1211	NYSE	B	Tue, Mar 11, 1997	11.92	12.04	11.92	12.04
1210	NYSE	B	Mon, Mar 10, 1997	11.75	12.00	11.71	12.00
1209	NYSE	B	Fri, Mar 7, 1997	11.67	11.94	11.64	11.89
1208	NYSE	B	Thu, Mar 6, 1997	11.50	11.67	11.50	11.60
1207	NYSE	B	Wed, Mar 5, 1997	11.31	11.50	11.31	11.46
1206	NYSE	B	Tue, Mar 4, 1997	11.00	11.29	11.00	11.29
1205	NYSE	B	Mon, Mar 3, 1997	11.14	11.14	11.00	11.00
1204	NYSE	B	Fri, Feb 28, 1997	11.17	11.17	11.10	11.10
1203	NYSE	B	Thu, Feb 27, 1997	11.42	11.42	11.21	11.21
1202	NYSE	B	Wed, Feb 26, 1997	12.04	12.04	11.54	11.58
1201	NYSE	B	Tue, Feb 25, 1997	11.58	12.25	11.58	12.17
1200	NYSE	B	Mon, Feb 24, 1997	11.21	11.62	11.21	11.62
1199	NYSE	B	Fri, Feb 21, 1997	10.71	11.23	10.69	11.17
1198	NYSE	B	Thu, Feb 20, 1997	10.73	10.73	10.69	10.73
1197	NYSE	B	Wed, Feb 19, 1997	10.64	10.73	10.64	10.71
1196	NYSE	B	Tue, Feb 18, 1997	10.77	10.79	10.62	10.64
1195	NYSE	B	Fri, Feb 14, 1997	10.81	10.83	10.79	10.81
1194	NYSE	B	Thu, Feb 13, 1997	10.92	10.92	10.79	10.85
1193	NYSE	B	Wed, Feb 12, 1997	10.98	11.00	10.94	10.94
1192	NYSE	B	Tue, Feb 11, 1997	11.04	11.04	10.92	10.98
1191	NYSE	B	Mon, Feb 10, 1997	11.08	11.08	11.00	11.08
1190	NYSE	B	Fri, Feb 7, 1997	11.29	11.31	11.12	11.12
1189	NYSE	B	Thu, Feb 6, 1997	11.27	11.29	11.23	11.29
1188	NYSE	B	Wed, Feb 5, 1997	11.29	11.31	11.27	11.27
1187	NYSE	B	Tue, Feb 4, 1997	11.37	11.37	11.21	11.25
1186	NYSE	B	Mon, Feb 3, 1997	11.37	11.44	11.29	11.42
1185	NYSE	B	Fri, Jan 31, 1997	11.21	11.44	11.19	11.37
1184	NYSE	B	Thu, Jan 30, 1997	11.12	11.17	11.10	11.17
1183	NYSE	B	Wed, Jan 29, 1997	11.04	11.17	11.04	11.10
1182	NYSE	B	Tue, Jan 28, 1997	10.81	11.04	10.81	11.04
1181	NYSE	B	Mon, Jan 27, 1997	10.79	10.81	10.79	10.79
1180	NYSE	B	Fri, Jan 24, 1997	10.79	10.81	10.77	10.79
1179	NYSE	B	Thu, Jan 23, 1997	10.77	10.79	10.67	10.79
1178	NYSE	B	Wed, Jan 22, 1997	10.79	11.19	10.77	10.81
1177	NYSE	B	Tue, Jan 21, 1997	10.58	10.83	10.58	10.83
1176	NYSE	B	Mon, Jan 20, 1997	10.33	10.54	10.33	10.54
1175	NYSE	B	Fri, Jan 17, 1997	10.25	10.37	10.25	10.33
1174	NYSE	B	Thu, Jan 16, 1997	10.02	10.42	10.00	10.27
1173	NYSE	B	Wed, Jan 15, 1997	9.96	10.00	9.96	9.98
1172	NYSE	B	Tue, Jan 14, 1997	10.02	10.02	9.96	9.98
1171	NYSE	B	Mon, Jan 13, 1997	9.98	10.00	9.96	10.00
1170	NYSE	B	Fri, Jan 10, 1997	9.98	10.02	9.96	9.98
1169	NYSE	B	Thu, Jan 9, 1997	9.98	9.98	9.96	9.98
1168	NYSE	B	Wed, Jan 8, 1997	9.98	9.98	9.94	9.98
1167	NYSE	B	Tue, Jan 7, 1997	9.94	9.96	9.92	9.96
1166	NYSE	B	Mon, Jan 6, 1997	9.94	9.98	9.92	9.94
1165	NYSE	B	Fri, Jan 3, 1997	9.94	10.00	9.94	9.98
1164	NYSE	B	Thu, Jan 2, 1997	10.00	10.00	9.89	9.98
1163	NYSE	B	Tue, Dec 31, 1996	9.96	10.00	9.96	10.00
1162	NYSE	B	Mon, Dec 30, 1996	9.96	9.98	9.94	9.98
1161	NYSE	B	Fri, Dec 27, 1996	10.00	10.00	9.96	9.96
1160	NYSE	B	Thu, Dec 26, 1996	9.89	10.04	9.89	10.04
1159	NYSE	B	Tue, Dec 24, 1996	9.98	9.98	9.92	9.94
1158	NYSE	B	Mon, Dec 23, 1996	10.00	10.02	9.85	9.98
1157	NYSE	B	Fri, Dec 20, 1996	10.19	10.19	9.96	10.04
1156	NYSE	B	Thu, Dec 19, 1996	10.06	10.33	10.06	10.19
1155	NYSE	B	Wed, Dec 18, 1996	9.85	10.10	9.85	10.10
1154	NYSE	B	Tue, Dec 17, 1996	9.71	9.89	9.71	9.89
1153	NYSE	B	Mon, Dec 16, 1996	9.64	9.75	9.64	9.73
1152	NYSE	B	Fri, Dec 13, 1996	9.50	9.67	9.50	9.64
1151	NYSE	B	Thu, Dec 12, 1996	9.64	9.64	9.50	9.50
1150	NYSE	B	Wed, Dec 11, 1996	9.75	9.75	9.64	9.64
1149	NYSE	B	Tue, Dec 10, 1996	9.73	9.77	9.71	9.73
1148	NYSE	B	Mon, Dec 9, 1996	9.67	9.83	9.67	9.75
1147	NYSE	B	Fri, Dec 6, 1996	9.85	9.85	9.62	9.69
1146	NYSE	B	Thu, Dec 5, 1996	9.87	9.92	9.85	9.89
1145	NYSE	B	Wed, Dec 4, 1996	9.83	9.92	9.83	9.89
1144	NYSE	B	Tue, Dec 3, 1996	9.62	9.87	9.62	9.85
1143	NYSE	B	Mon, Dec 2, 1996	9.50	9.67	9.48	9.67
1142	NYSE	B	Fri, Nov 29, 1996	9.50	9.50	9.46	9.46
1141	NYSE	B	Wed, Nov 27, 1996	9.46	9.52	9.42	9.46
1140	NYSE	B	Tue, Nov 26, 1996	9.83	9.83	9.42	9.42
1139	NYSE	B	Mon, Nov 25, 1996	9.92	10.08	9.92	9.96
1138	NYSE	B	Fri, Nov 22, 1996	9.98	10.00	9.92	9.96
1137	NYSE	B	Thu, Nov 21, 1996	10.00	10.04	9.98	9.98
1136	NYSE	B	Wed, Nov 20, 1996	10.04	10.04	9.96	9.98
1135	NYSE	B	Tue, Nov 19, 1996	10.25	10.25	10.00	10.00
1134	NYSE	B	Mon, Nov 18, 1996	10.08	10.31	10.06	10.29
1133	NYSE	B	Fri, Nov 15, 1996	10.08	10.10	10.04	10.06
1132	NYSE	B	Thu, Nov 14, 1996	10.00	10.12	9.96	10.04
1131	NYSE	B	Wed, Nov 13, 1996	9.89	10.00	9.85	9.98
1130	NYSE	B	Tue, Nov 12, 1996	9.83	9.89	9.81	9.85
1129	NYSE	B	Mon, Nov 11, 1996	9.54	9.77	9.54	9.77
1128	NYSE	B	Fri, Nov 8, 1996	9.42	9.54	9.42	9.54
1127	NYSE	B	Thu, Nov 7, 1996	9.37	9.42	9.37	9.42
1126	NYSE	B	Wed, Nov 6, 1996	9.44	9.50	9.39	9.42
1125	NYSE	B	Tue, Nov 5, 1996	9.42	9.46	9.37	9.42
1124	NYSE	B	Mon, Nov 4, 1996	9.37	9.37	9.35	9.37
1123	NYSE	B	Fri, Nov 1, 1996	9.37	9.42	9.33	9.37
1122	NYSE	B	Thu, Oct 31, 1996	9.33	9.37	9.33	9.37
1121	NYSE	B	Wed, Oct 30, 1996	9.33	9.33	9.29	9.33
1120	NYSE	B	Tue, Oct 29, 1996	9.33	9.33	9.29	9.31
1119	NYSE	B	Mon, Oct 28, 1996	9.12	9.33	9.06	9.29
1118	NYSE	B	Fri, Oct 25, 1996	9.12	9.12	9.06	9.08
1117	NYSE	B	Thu, Oct 24, 1996	9.10	9.10	9.08	9.10
1116	NYSE	B	Wed, Oct 23, 1996	9.12	9.12	9.08	9.10
1115	NYSE	B	Tue, Oct 22, 1996	9.17	9.17	9.12	9.12
1114	NYSE	B	Mon, Oct 21, 1996	9.12	9.17	9.08	9.14
1113	NYSE	B	Fri, Oct 18, 1996	9.08	9.12	9.04	9.10
1112	NYSE	B	Thu, Oct 17, 1996	8.96	9.08	8.96	9.08
1111	NYSE	B	Wed, Oct 16, 1996	8.67	8.92	8.67	8.92
1110	NYSE	B	Tue, Oct 15, 1996	8.56	8.67	8.50	8.62
1109	NYSE	B	Mon, Oct 14, 1996	8.37	8.54	8.37	8.54
1108	NYSE	B	Fri, Oct 11, 1996	8.33	8.33	8.29	8.33
1107	NYSE	B	Thu, Oct 10, 1996	8.31	8.37	8.29	8.33
1106	NYSE	B	Wed, Oct 9, 1996	8.31	8.31	8.29	8.31
1105	NYSE	B	Tue, Oct 8, 1996	8.31	8.31	8.31	8.31
1104	NYSE	B	Mon, Oct 7, 1996	8.31	8.33	8.29	8.31
1103	NYSE	B	Fri, Oct 4, 1996	8.33	8.33	8.29	8.29
1102	NYSE	B	Thu, Oct 3, 1996	8.27	8.33	8.27	8.33
1101	NYSE	B	Wed, Oct 2, 1996	8.31	8.31	8.29	8.31
1100	NYSE	B	Tue, Oct 1, 1996	8.31	8.31	8.29	8.29
1099	NYSE	B	Mon, Sep 30, 1996	8.31	8.31	8.29	8.29
1098	NYSE	B	Fri, Sep 27, 1996	8.29	8.29	8.27	8.29
1097	NYSE	B	Thu, Sep 26, 1996	8.31	8.31	8.25	8.29
1096	NYSE	B	Wed, Sep 25, 1996	8.31	8.31	8.29	8.31
1095	NYSE	B	Tue, Sep 24, 1996	8.31	8.31	8.29	8.31
1094	NYSE	B	Mon, Sep 23, 1996	8.33	8.33	8.29	8.29
1093	NYSE	B	Fri, Sep 20, 1996	8.29	8.31	8.29	8.31
1092	NYSE	B	Thu, Sep 19, 1996	8.29	8.31	8.29	8.29
1091	NYSE	B	Wed, Sep 18, 1996	8.29	8.33	8.29	8.33
1090	NYSE	B	Tue, Sep 17, 1996	8.29	8.31	8.29	8.31
1089	NYSE	B	Mon, Sep 16, 1996	8.25	8.31	8.25	8.31
1088	NYSE	B	Fri, Sep 13, 1996	8.27	8.29	8.21	8.21
1087	NYSE	B	Thu, Sep 12, 1996	8.33	8.33	8.29	8.29
1086	NYSE	B	Wed, Sep 11, 1996	8.33	8.33	8.31	8.33
1085	NYSE	B	Tue, Sep 10, 1996	8.31	8.33	8.29	8.31
1084	NYSE	B	Mon, Sep 9, 1996	8.31	8.31	8.29	8.31
1083	NYSE	B	Fri, Sep 6, 1996	8.29	8.31	8.29	8.29
1082	NYSE	B	Thu, Sep 5, 1996	8.29	8.33	8.29	8.29
1081	NYSE	B	Wed, Sep 4, 1996	8.27	8.29	8.23	8.25
1080	NYSE	B	Tue, Sep 3, 1996	8.27	8.29	8.25	8.27
1079	NYSE	B	Fri, Aug 30, 1996	8.27	8.27	8.25	8.27
1078	NYSE	B	Thu, Aug 29, 1996	8.29	8.29	8.25	8.27
1077	NYSE	B	Wed, Aug 28, 1996	8.17	8.29	8.17	8.29
1076	NYSE	B	Tue, Aug 27, 1996	8.29	8.29	8.27	8.29
1075	NYSE	B	Mon, Aug 26, 1996	8.27	8.29	8.21	8.29
1074	NYSE	B	Fri, Aug 23, 1996	8.27	8.27	8.17	8.23
1073	NYSE	B	Thu, Aug 22, 1996	8.31	8.31	8.27	8.27
1072	NYSE	B	Wed, Aug 21, 1996	8.31	8.31	8.27	8.29
1071	NYSE	B	Tue, Aug 20, 1996	8.25	8.29	8.25	8.29
1070	NYSE	B	Mon, Aug 19, 1996	8.29	8.29	8.21	8.21
1069	NYSE	B	Fri, Aug 16, 1996	8.35	8.35	8.27	8.29
1068	NYSE	B	Thu, Aug 15, 1996	8.37	8.37	8.33	8.33
1067	NYSE	B	Wed, Aug 14, 1996	8.42	8.42	8.33	8.33
1066	NYSE	B	Tue, Aug 13, 1996	8.46	8.46	8.44	8.46
1065	NYSE	B	Mon, Aug 12, 1996	8.42	8.46	8.39	8.46
1064	NYSE	B	Fri, Aug 9, 1996	8.39	8.44	8.35	8.35
1063	NYSE	B	Thu, Aug 8, 1996	8.37	8.46	8.37	8.44
1062	NYSE	B	Wed, Aug 7, 1996	8.31	8.37	8.31	8.37
1061	NYSE	B	Tue, Aug 6, 1996	8.44	8.44	8.19	8.27
1060	NYSE	B	Mon, Aug 5, 1996	8.44	8.46	8.42	8.46
1059	NYSE	B	Fri, Aug 2, 1996	8.27	8.46	8.27	8.39
1058	NYSE	B	Thu, Aug 1, 1996	8.04	8.25	8.04	8.23
1057	NYSE	B	Wed, Jul 31, 1996	7.92	8.00	7.92	8.00
1056	NYSE	B	Tue, Jul 30, 1996	7.79	7.87	7.79	7.87
1055	NYSE	B	Mon, Jul 29, 1996	7.79	7.83	7.77	7.83
1054	NYSE	B	Fri, Jul 26, 1996	7.75	7.75	7.73	7.73
1053	NYSE	B	Thu, Jul 25, 1996	7.73	7.74	7.73	7.73
1052	NYSE	B	Wed, Jul 24, 1996	7.79	7.79	7.71	7.73
1051	NYSE	B	Tue, Jul 23, 1996	7.85	7.85	7.81	7.81
1050	NYSE	B	Mon, Jul 22, 1996	7.83	7.94	7.79	7.87
1049	NYSE	B	Fri, Jul 19, 1996	7.85	7.87	7.81	7.83
1048	NYSE	B	Thu, Jul 18, 1996	7.90	7.92	7.85	7.85
1047	NYSE	B	Wed, Jul 17, 1996	7.90	7.92	7.85	7.85
1046	NYSE	B	Tue, Jul 16, 1996	7.87	7.94	7.85	7.85
1045	NYSE	B	Mon, Jul 15, 1996	7.92	7.94	7.90	7.90
1044	NYSE	B	Fri, Jul 12, 1996	7.87	7.87	7.83	7.87
1043	NYSE	B	Thu, Jul 11, 1996	8.04	8.04	7.92	7.92
1042	NYSE	B	Wed, Jul 10, 1996	8.08	8.10	8.06	8.06
1041	NYSE	B	Tue, Jul 9, 1996	8.10	8.10	8.06	8.08
1040	NYSE	B	Mon, Jul 8, 1996	8.17	8.17	8.08	8.12
1039	NYSE	B	Fri, Jul 5, 1996	8.29	8.29	8.21	8.21
1038	NYSE	B	Wed, Jul 3, 1996	8.33	8.33	8.25	8.25
1037	NYSE	B	Tue, Jul 2, 1996	8.42	8.42	8.33	8.33
1036	NYSE	B	Mon, Jul 1, 1996	8.52	8.52	8.48	8.50
1035	NYSE	B	Fri, Jun 28, 1996	8.42	8.52	8.42	8.52
1034	NYSE	B	Thu, Jun 27, 1996	8.37	8.46	8.37	8.42
1033	NYSE	B	Wed, Jun 26, 1996	8.35	8.37	8.35	8.35
1032	NYSE	B	Tue, Jun 25, 1996	8.39	8.39	8.37	8.39
1031	NYSE	B	Mon, Jun 24, 1996	8.37	8.42	8.37	8.39
1030	NYSE	B	Fri, Jun 21, 1996	8.31	8.46	8.31	8.42
1029	NYSE	B	Thu, Jun 20, 1996	8.25	8.31	8.25	8.27
1028	NYSE	B	Wed, Jun 19, 1996	8.27	8.29	8.27	8.27
1027	NYSE	B	Tue, Jun 18, 1996	8.25	8.25	8.25	8.25
1026	NYSE	B	Mon, Jun 17, 1996	8.15	8.21	8.12	8.21
1025	NYSE	B	Fri, Jun 14, 1996	8.15	8.15	8.10	8.10
1024	NYSE	B	Thu, Jun 13, 1996	8.27	8.27	8.12	8.17
1023	NYSE	B	Wed, Jun 12, 1996	8.39	8.39	8.25	8.31
1022	NYSE	B	Tue, Jun 11, 1996	8.35	8.44	8.31	8.39
1021	NYSE	B	Mon, Jun 10, 1996	8.35	8.39	8.35	8.39
1020	NYSE	B	Fri, Jun 7, 1996	8.33	8.33	8.31	8.31
1019	NYSE	B	Thu, Jun 6, 1996	8.33	8.33	8.33	8.33
1018	NYSE	B	Wed, Jun 5, 1996	8.31	8.33	8.31	8.33
1017	NYSE	B	Tue, Jun 4, 1996	8.25	8.27	8.25	8.27
1016	NYSE	B	Mon, Jun 3, 1996	8.17	8.25	8.17	8.23
1015	NYSE	B	Fri, May 31, 1996	8.10	8.12	8.10	8.12
1014	NYSE	B	Thu, May 30, 1996	8.10	8.10	8.10	8.10
1013	NYSE	B	Wed, May 29, 1996	8.12	8.17	8.08	8.10
1012	NYSE	B	Tue, May 28, 1996	8.33	8.33	8.15	8.17
1011	NYSE	B	Fri, May 24, 1996	8.39	8.39	8.33	8.37
1010	NYSE	B	Thu, May 23, 1996	8.58	8.58	8.42	8.44
1009	NYSE	B	Wed, May 22, 1996	8.48	8.64	8.48	8.58
1008	NYSE	B	Tue, May 21, 1996	8.31	8.52	8.31	8.48
1007	NYSE	B	Mon, May 20, 1996	8.17	8.27	8.17	8.27
1006	NYSE	B	Fri, May 17, 1996	8.19	8.25	8.19	8.23
1005	NYSE	B	Thu, May 16, 1996	8.02	8.19	8.02	8.19
1004	NYSE	B	Wed, May 15, 1996	7.90	8.06	7.90	8.00
1003	NYSE	B	Tue, May 14, 1996	7.71	7.85	7.69	7.85
1002	NYSE	B	Mon, May 13, 1996	7.67	7.71	7.67	7.69
1001	NYSE	B	Fri, May 10, 1996	7.71	7.71	7.62	7.67
1000	NYSE	B	Thu, May 9, 1996	7.62	7.77	7.62	7.75
999	NYSE	B	Wed, May 8, 1996	7.67	7.67	7.58	7.60
998	NYSE	B	Tue, May 7, 1996	7.75	7.75	7.69	7.69
997	NYSE	B	Mon, May 6, 1996	7.77	7.79	7.71	7.71
996	NYSE	B	Fri, May 3, 1996	7.75	7.79	7.75	7.79
995	NYSE	B	Thu, May 2, 1996	7.75	7.77	7.69	7.73
994	NYSE	B	Wed, May 1, 1996	7.75	7.75	7.75	7.75
993	NYSE	B	Tue, Apr 30, 1996	7.73	7.77	7.71	7.73
992	NYSE	B	Mon, Apr 29, 1996	7.71	7.73	7.71	7.73
991	NYSE	B	Fri, Apr 26, 1996	7.81	7.83	7.73	7.75
990	NYSE	B	Thu, Apr 25, 1996	7.75	7.77	7.75	7.77
989	NYSE	B	Wed, Apr 24, 1996	7.69	7.73	7.69	7.73
988	NYSE	B	Tue, Apr 23, 1996	7.69	7.73	7.69	7.71
987	NYSE	B	Mon, Apr 22, 1996	7.75	7.77	7.69	7.69
986	NYSE	B	Fri, Apr 19, 1996	7.73	7.75	7.69	7.75
985	NYSE	B	Thu, Apr 18, 1996	7.81	7.81	7.71	7.71
984	NYSE	B	Wed, Apr 17, 1996	7.75	7.81	7.75	7.77
983	NYSE	B	Tue, Apr 16, 1996	7.56	7.71	7.56	7.71
982	NYSE	B	Mon, Apr 15, 1996	7.48	7.54	7.48	7.54
981	NYSE	B	Fri, Apr 12, 1996	7.52	7.52	7.46	7.46
980	NYSE	B	Thu, Apr 11, 1996	7.62	7.62	7.54	7.54
979	NYSE	B	Wed, Apr 10, 1996	7.67	7.67	7.62	7.62
978	NYSE	B	Tue, Apr 9, 1996	7.75	7.75	7.69	7.69
977	NYSE	B	Mon, Apr 8, 1996	7.75	7.75	7.69	7.71
976	NYSE	B	Thu, Apr 4, 1996	7.81	7.81	7.75	7.75
975	NYSE	B	Wed, Apr 3, 1996	7.83	7.83	7.77	7.77
974	NYSE	B	Tue, Apr 2, 1996	7.69	7.83	7.69	7.81
973	NYSE	B	Mon, Apr 1, 1996	7.48	7.65	7.48	7.65
972	NYSE	B	Fri, Mar 29, 1996	7.54	7.54	7.48	7.48
971	NYSE	B	Thu, Mar 28, 1996	7.48	7.54	7.48	7.54
970	NYSE	B	Wed, Mar 27, 1996	7.46	7.50	7.44	7.48
969	NYSE	B	Tue, Mar 26, 1996	7.42	7.46	7.42	7.42
968	NYSE	B	Mon, Mar 25, 1996	7.44	7.48	7.42	7.46
967	NYSE	B	Fri, Mar 22, 1996	7.40	7.42	7.37	7.40
966	NYSE	B	Thu, Mar 21, 1996	7.35	7.35	7.33	7.35
965	NYSE	B	Wed, Mar 20, 1996	7.35	7.40	7.33	7.40
964	NYSE	B	Tue, Mar 19, 1996	7.38	7.40	7.35	7.35
963	NYSE	B	Mon, Mar 18, 1996	7.42	7.42	7.37	7.38
962	NYSE	B	Fri, Mar 15, 1996	7.33	7.42	7.33	7.42
961	NYSE	B	Thu, Mar 14, 1996	7.33	7.35	7.33	7.33
960	NYSE	B	Wed, Mar 13, 1996	7.31	7.33	7.31	7.33
959	NYSE	B	Tue, Mar 12, 1996	7.29	7.33	7.27	7.29
958	NYSE	B	Mon, Mar 11, 1996	7.25	7.33	7.21	7.31
957	NYSE	B	Fri, Mar 8, 1996	7.40	7.40	7.23	7.23
956	NYSE	B	Thu, Mar 7, 1996	7.44	7.50	7.40	7.42
955	NYSE	B	Wed, Mar 6, 1996	7.42	7.42	7.35	7.42
954	NYSE	B	Tue, Mar 5, 1996	7.48	7.48	7.40	7.42
953	NYSE	B	Mon, Mar 4, 1996	7.40	7.46	7.40	7.44
952	NYSE	B	Fri, Mar 1, 1996	7.33	7.42	7.31	7.42
951	NYSE	B	Thu, Feb 29, 1996	7.27	7.33	7.25	7.33
950	NYSE	B	Wed, Feb 28, 1996	7.25	7.29	7.25	7.27
949	NYSE	B	Tue, Feb 27, 1996	7.33	7.33	7.31	7.33
948	NYSE	B	Mon, Feb 26, 1996	7.37	7.40	7.37	7.40
947	NYSE	B	Fri, Feb 23, 1996	7.21	7.35	7.19	7.31
946	NYSE	B	Thu, Feb 22, 1996	7.10	7.19	7.10	7.19
945	NYSE	B	Wed, Feb 21, 1996	7.06	7.17	7.06	7.12
944	NYSE	B	Tue, Feb 20, 1996	6.96	7.08	6.94	7.08
943	NYSE	B	Fri, Feb 16, 1996	6.83	6.92	6.77	6.92
942	NYSE	B	Thu, Feb 15, 1996	6.79	6.83	6.79	6.81
941	NYSE	B	Wed, Feb 14, 1996	6.79	6.83	6.77	6.81
940	NYSE	B	Tue, Feb 13, 1996	6.83	6.83	6.77	6.77
939	NYSE	B	Mon, Feb 12, 1996	6.90	6.90	6.83	6.85
938	NYSE	B	Fri, Feb 9, 1996	6.81	6.90	6.81	6.90
937	NYSE	B	Thu, Feb 8, 1996	6.85	6.85	6.81	6.81
936	NYSE	B	Wed, Feb 7, 1996	6.87	6.90	6.83	6.83
935	NYSE	B	Tue, Feb 6, 1996	6.83	6.90	6.81	6.90
934	NYSE	B	Mon, Feb 5, 1996	6.87	6.92	6.79	6.79
933	NYSE	B	Fri, Feb 2, 1996	6.92	6.92	6.87	6.87
932	NYSE	B	Thu, Feb 1, 1996	6.94	6.96	6.87	6.90
931	NYSE	B	Wed, Jan 31, 1996	6.92	6.98	6.92	6.94
930	NYSE	B	Tue, Jan 30, 1996	6.85	6.94	6.85	6.94
929	NYSE	B	Mon, Jan 29, 1996	6.87	6.87	6.81	6.85
928	NYSE	B	Fri, Jan 26, 1996	6.87	6.87	6.83	6.85
927	NYSE	B	Thu, Jan 25, 1996	6.71	6.85	6.71	6.83
926	NYSE	B	Wed, Jan 24, 1996	6.60	6.71	6.60	6.71
925	NYSE	B	Tue, Jan 23, 1996	6.42	6.60	6.42	6.60
924	NYSE	B	Mon, Jan 22, 1996	6.33	6.44	6.33	6.42
923	NYSE	B	Fri, Jan 19, 1996	6.25	6.40	6.25	6.31
922	NYSE	B	Thu, Jan 18, 1996	5.96	6.08	5.96	6.08
921	NYSE	B	Wed, Jan 17, 1996	5.87	5.98	5.85	5.94
920	NYSE	B	Tue, Jan 16, 1996	5.83	5.87	5.83	5.87
919	NYSE	B	Mon, Jan 15, 1996	5.87	5.87	5.83	5.83
918	NYSE	B	Fri, Jan 12, 1996	5.92	5.94	5.87	5.87
917	NYSE	B	Thu, Jan 11, 1996	5.96	5.98	5.94	5.94
916	NYSE	B	Wed, Jan 10, 1996	6.04	6.04	5.96	5.98
915	NYSE	B	Tue, Jan 9, 1996	6.12	6.12	6.04	6.04
914	NYSE	B	Mon, Jan 8, 1996	6.12	6.15	6.10	6.10
913	NYSE	B	Fri, Jan 5, 1996	6.15	6.15	6.08	6.08
912	NYSE	B	Thu, Jan 4, 1996	6.12	6.15	6.10	6.15
911	NYSE	B	Wed, Jan 3, 1996	6.04	6.10	6.04	6.10
910	NYSE	B	Tue, Jan 2, 1996	6.04	6.06	6.02	6.06
909	NYSE	B	Fri, Dec 29, 1995	6.00	6.04	5.98	6.00
908	NYSE	B	Thu, Dec 28, 1995	6.04	6.06	5.98	6.00
907	NYSE	B	Wed, Dec 27, 1995	6.08	6.10	6.00	6.04
906	NYSE	B	Tue, Dec 26, 1995	6.15	6.17	6.10	6.10
905	NYSE	B	Fri, Dec 22, 1995	6.15	6.19	6.12	6.15
904	NYSE	B	Thu, Dec 21, 1995	6.12	6.17	6.12	6.12
903	NYSE	B	Wed, Dec 20, 1995	6.23	6.27	6.12	6.12
902	NYSE	B	Tue, Dec 19, 1995	6.15	6.21	6.15	6.21
901	NYSE	B	Mon, Dec 18, 1995	6.19	6.19	6.12	6.12
900	NYSE	B	Fri, Dec 15, 1995	6.21	6.33	6.21	6.21
899	NYSE	B	Thu, Dec 14, 1995	6.25	6.25	6.19	6.21
898	NYSE	B	Wed, Dec 13, 1995	6.19	6.23	6.19	6.23
897	NYSE	B	Tue, Dec 12, 1995	6.21	6.21	6.19	6.21
896	NYSE	B	Mon, Dec 11, 1995	6.27	6.27	6.19	6.19
895	NYSE	B	Fri, Dec 8, 1995	6.27	6.27	6.23	6.25
894	NYSE	B	Thu, Dec 7, 1995	6.25	6.27	6.23	6.25
893	NYSE	B	Wed, Dec 6, 1995	6.29	6.29	6.25	6.25
892	NYSE	B	Tue, Dec 5, 1995	6.33	6.37	6.33	6.35
891	NYSE	B	Mon, Dec 4, 1995	6.35	6.40	6.33	6.33
890	NYSE	B	Fri, Dec 1, 1995	6.48	6.48	6.33	6.33
889	NYSE	B	Thu, Nov 30, 1995	6.60	6.60	6.46	6.46
888	NYSE	B	Wed, Nov 29, 1995	6.69	6.69	6.60	6.62
887	NYSE	B	Tue, Nov 28, 1995	6.69	6.69	6.67	6.67
886	NYSE	B	Mon, Nov 27, 1995	6.75	6.75	6.73	6.73
885	NYSE	B	Fri, Nov 24, 1995	6.69	6.73	6.69	6.73
884	NYSE	B	Wed, Nov 22, 1995	6.67	6.71	6.65	6.67
883	NYSE	B	Tue, Nov 21, 1995	6.65	6.67	6.62	6.67
882	NYSE	B	Mon, Nov 20, 1995	6.65	6.65	6.60	6.62
881	NYSE	B	Fri, Nov 17, 1995	6.62	6.65	6.60	6.65
880	NYSE	B	Thu, Nov 16, 1995	6.56	6.60	6.56	6.60
879	NYSE	B	Wed, Nov 15, 1995	6.50	6.58	6.50	6.56
878	NYSE	B	Tue, Nov 14, 1995	6.37	6.48	6.37	6.46
877	NYSE	B	Mon, Nov 13, 1995	6.27	6.35	6.27	6.35
876	NYSE	B	Fri, Nov 10, 1995	6.29	6.29	6.21	6.27
875	NYSE	B	Thu, Nov 9, 1995	6.31	6.31	6.25	6.29
874	NYSE	B	Wed, Nov 8, 1995	6.25	6.29	6.23	6.29
873	NYSE	B	Tue, Nov 7, 1995	6.29	6.31	6.27	6.27
872	NYSE	B	Mon, Nov 6, 1995	6.25	6.29	6.23	6.29
871	NYSE	B	Fri, Nov 3, 1995	6.21	6.25	6.21	6.25
870	NYSE	B	Thu, Nov 2, 1995	6.23	6.25	6.21	6.23
869	NYSE	B	Wed, Nov 1, 1995	6.23	6.25	6.23	6.23
868	NYSE	B	Tue, Oct 31, 1995	6.21	6.27	6.21	6.25
867	NYSE	B	Mon, Oct 30, 1995	6.21	6.23	6.21	6.23
866	NYSE	B	Fri, Oct 27, 1995	6.25	6.27	6.19	6.21
865	NYSE	B	Thu, Oct 26, 1995	6.23	6.25	6.23	6.23
864	NYSE	B	Wed, Oct 25, 1995	6.25	6.27	6.23	6.23
863	NYSE	B	Tue, Oct 24, 1995	6.27	6.29	6.27	6.27
862	NYSE	B	Mon, Oct 23, 1995	6.31	6.33	6.29	6.31
861	NYSE	B	Fri, Oct 20, 1995	6.33	6.33	6.31	6.31
860	NYSE	B	Thu, Oct 19, 1995	6.33	6.33	6.29	6.33
859	NYSE	B	Wed, Oct 18, 1995	6.42	6.42	6.35	6.35
858	NYSE	B	Tue, Oct 17, 1995	6.46	6.46	6.42	6.44
857	NYSE	B	Mon, Oct 16, 1995	6.42	6.46	6.42	6.44
856	NYSE	B	Fri, Oct 13, 1995	6.46	6.46	6.40	6.40
855	NYSE	B	Thu, Oct 12, 1995	6.54	6.54	6.44	6.44
854	NYSE	B	Wed, Oct 11, 1995	6.65	6.67	6.50	6.50
853	NYSE	B	Tue, Oct 10, 1995	6.67	6.69	6.67	6.67
852	NYSE	B	Mon, Oct 9, 1995	6.69	6.71	6.69	6.69
851	NYSE	B	Fri, Oct 6, 1995	6.67	6.71	6.67	6.71
850	NYSE	B	Thu, Oct 5, 1995	6.69	6.71	6.67	6.67
849	NYSE	B	Wed, Oct 4, 1995	6.71	6.73	6.71	6.71
848	NYSE	B	Tue, Oct 3, 1995	6.75	6.75	6.71	6.73
847	NYSE	B	Mon, Oct 2, 1995	6.81	6.81	6.77	6.77
846	NYSE	B	Fri, Sep 29, 1995	6.79	6.79	6.77	6.77
845	NYSE	B	Thu, Sep 28, 1995	6.79	6.79	6.77	6.77
844	NYSE	B	Wed, Sep 27, 1995	6.79	6.81	6.75	6.75
843	NYSE	B	Tue, Sep 26, 1995	6.94	6.94	6.80	6.81
842	NYSE	B	Mon, Sep 25, 1995	6.98	6.98	6.98	6.98
841	NYSE	B	Fri, Sep 22, 1995	7.02	7.04	7.00	7.00
840	NYSE	B	Thu, Sep 21, 1995	7.02	7.02	7.02	7.02
839	NYSE	B	Wed, Sep 20, 1995	7.04	7.04	7.02	7.02
838	NYSE	B	Tue, Sep 19, 1995	7.02	7.04	7.02	7.02
837	NYSE	B	Mon, Sep 18, 1995	7.02	7.06	7.02	7.04
836	NYSE	B	Fri, Sep 15, 1995	6.98	7.02	6.98	7.02
835	NYSE	B	Thu, Sep 14, 1995	6.98	6.98	6.96	6.96
834	NYSE	B	Wed, Sep 13, 1995	6.92	6.98	6.92	6.98
833	NYSE	B	Tue, Sep 12, 1995	6.90	6.90	6.87	6.90
832	NYSE	B	Mon, Sep 11, 1995	6.94	6.94	6.90	6.90
831	NYSE	B	Fri, Sep 8, 1995	6.92	6.96	6.85	6.94
830	NYSE	B	Thu, Sep 7, 1995	6.96	6.98	6.94	6.94
829	NYSE	B	Wed, Sep 6, 1995	7.00	7.00	6.96	7.00
828	NYSE	B	Tue, Sep 5, 1995	6.92	7.00	6.92	7.00
827	NYSE	B	Fri, Sep 1, 1995	6.90	6.96	6.85	6.94
826	NYSE	B	Thu, Aug 31, 1995	6.79	6.87	6.79	6.87
825	NYSE	B	Wed, Aug 30, 1995	6.81	6.81	6.77	6.77
824	NYSE	B	Tue, Aug 29, 1995	6.85	6.85	6.83	6.85
823	NYSE	B	Mon, Aug 28, 1995	6.85	6.85	6.81	6.85
822	NYSE	B	Fri, Aug 25, 1995	6.85	6.90	6.85	6.90
821	NYSE	B	Thu, Aug 24, 1995	6.90	6.90	6.81	6.81
820	NYSE	B	Wed, Aug 23, 1995	6.90	6.92	6.90	6.90
819	NYSE	B	Tue, Aug 22, 1995	6.90	6.92	6.90	6.90
818	NYSE	B	Mon, Aug 21, 1995	6.94	6.94	6.90	6.92
817	NYSE	B	Fri, Aug 18, 1995	6.98	6.98	6.94	6.96
816	NYSE	B	Thu, Aug 17, 1995	7.04	7.04	6.96	6.96
815	NYSE	B	Wed, Aug 16, 1995	7.06	7.06	7.02	7.02
814	NYSE	B	Tue, Aug 15, 1995	7.04	7.06	7.04	7.04
813	NYSE	B	Mon, Aug 14, 1995	7.02	7.04	7.00	7.04
812	NYSE	B	Fri, Aug 11, 1995	7.04	7.04	7.02	7.04
811	NYSE	B	Thu, Aug 10, 1995	7.10	7.10	7.06	7.06
810	NYSE	B	Wed, Aug 9, 1995	7.06	7.06	7.04	7.06
809	NYSE	B	Tue, Aug 8, 1995	7.10	7.10	7.08	7.08
808	NYSE	B	Mon, Aug 7, 1995	7.10	7.12	7.10	7.10
807	NYSE	B	Fri, Aug 4, 1995	7.10	7.12	7.10	7.12
806	NYSE	B	Thu, Aug 3, 1995	7.08	7.17	7.06	7.15
805	NYSE	B	Wed, Aug 2, 1995	7.10	7.12	7.08	7.08
804	NYSE	B	Tue, Aug 1, 1995	7.08	7.10	7.08	7.10
803	NYSE	B	Mon, Jul 31, 1995	7.08	7.10	7.06	7.10
802	NYSE	B	Fri, Jul 28, 1995	7.08	7.12	7.06	7.12
801	NYSE	B	Thu, Jul 27, 1995	7.04	7.12	7.04	7.12
800	NYSE	B	Wed, Jul 26, 1995	6.98	7.04	6.94	7.00
799	NYSE	B	Tue, Jul 25, 1995	7.00	7.00	6.92	7.00
798	NYSE	B	Mon, Jul 24, 1995	6.98	7.00	6.96	6.96
797	NYSE	B	Fri, Jul 21, 1995	6.96	6.98	6.96	6.98
796	NYSE	B	Thu, Jul 20, 1995	6.90	6.96	6.90	6.96
795	NYSE	B	Wed, Jul 19, 1995	7.00	7.00	6.90	6.90
794	NYSE	B	Tue, Jul 18, 1995	6.98	7.02	6.98	7.02
793	NYSE	B	Mon, Jul 17, 1995	6.96	7.04	6.96	6.96
792	NYSE	B	Fri, Jul 14, 1995	7.08	7.08	6.94	6.94
791	NYSE	B	Thu, Jul 13, 1995	7.08	7.10	7.08	7.08
790	NYSE	B	Wed, Jul 12, 1995	7.06	7.10	7.06	7.10
789	NYSE	B	Tue, Jul 11, 1995	6.96	7.06	6.96	7.04
788	NYSE	B	Mon, Jul 10, 1995	6.83	6.94	6.83	6.94
787	NYSE	B	Fri, Jul 7, 1995	6.73	6.81	6.73	6.79
786	NYSE	B	Thu, Jul 6, 1995	6.69	6.75	6.69	6.75
785	NYSE	B	Wed, Jul 5, 1995	6.73	6.75	6.71	6.73
784	NYSE	B	Mon, Jul 3, 1995	6.71	6.71	6.67	6.69
783	NYSE	B	Fri, Jun 30, 1995	6.77	6.77	6.71	6.71
782	NYSE	B	Thu, Jun 29, 1995	6.81	6.81	6.77	6.79
781	NYSE	B	Wed, Jun 28, 1995	6.77	6.81	6.75	6.81
780	NYSE	B	Tue, Jun 27, 1995	6.87	6.87	6.75	6.77
779	NYSE	B	Mon, Jun 26, 1995	7.02	7.02	6.90	6.90
778	NYSE	B	Fri, Jun 23, 1995	7.15	7.17	7.06	7.06
777	NYSE	B	Thu, Jun 22, 1995	7.17	7.19	7.15	7.19
776	NYSE	B	Wed, Jun 21, 1995	7.17	7.23	7.17	7.19
775	NYSE	B	Tue, Jun 20, 1995	7.21	7.21	7.19	7.21
774	NYSE	B	Mon, Jun 19, 1995	7.19	7.23	7.17	7.23
773	NYSE	B	Fri, Jun 16, 1995	7.21	7.21	7.17	7.21
772	NYSE	B	Thu, Jun 15, 1995	7.25	7.25	7.17	7.21
771	NYSE	B	Wed, Jun 14, 1995	7.33	7.33	7.27	7.27
770	NYSE	B	Tue, Jun 13, 1995	7.42	7.42	7.35	7.35
769	NYSE	B	Mon, Jun 12, 1995	7.46	7.46	7.46	7.46
768	NYSE	B	Fri, Jun 9, 1995	7.42	7.48	7.40	7.48
767	NYSE	B	Thu, Jun 8, 1995	7.37	7.44	7.37	7.44
766	NYSE	B	Wed, Jun 7, 1995	7.31	7.35	7.29	7.35
765	NYSE	B	Tue, Jun 6, 1995	7.21	7.31	7.21	7.31
764	NYSE	B	Mon, Jun 5, 1995	7.10	7.19	7.10	7.19
763	NYSE	B	Fri, Jun 2, 1995	7.12	7.12	7.10	7.12
762	NYSE	B	Thu, Jun 1, 1995	7.10	7.17	7.10	7.10
761	NYSE	B	Wed, May 31, 1995	7.08	7.15	7.08	7.10
760	NYSE	B	Tue, May 30, 1995	7.12	7.12	7.04	7.10
759	NYSE	B	Fri, May 26, 1995	7.12	7.12	7.10	7.12
758	NYSE	B	Thu, May 25, 1995	7.08	7.15	7.08	7.15
757	NYSE	B	Wed, May 24, 1995	7.17	7.21	7.12	7.15
756	NYSE	B	Tue, May 23, 1995	7.12	7.17	7.12	7.17
755	NYSE	B	Mon, May 22, 1995	7.10	7.15	7.10	7.15
754	NYSE	B	Fri, May 19, 1995	7.04	7.08	7.04	7.08
753	NYSE	B	Thu, May 18, 1995	7.06	7.06	7.04	7.06
752	NYSE	B	Wed, May 17, 1995	7.06	7.10	7.06	7.08
751	NYSE	B	Tue, May 16, 1995	7.04	7.06	7.02	7.06
750	NYSE	B	Mon, May 15, 1995	7.04	7.04	7.00	7.00
749	NYSE	B	Fri, May 12, 1995	7.02	7.02	6.98	7.00
748	NYSE	B	Thu, May 11, 1995	7.00	7.00	6.98	7.00
747	NYSE	B	Wed, May 10, 1995	7.06	7.06	7.00	7.00
746	NYSE	B	Tue, May 9, 1995	7.08	7.08	7.04	7.04
745	NYSE	B	Mon, May 8, 1995	7.19	7.19	7.12	7.12
744	NYSE	B	Fri, May 5, 1995	7.35	7.35	7.23	7.25
743	NYSE	B	Thu, May 4, 1995	7.33	7.42	7.33	7.40
742	NYSE	B	Wed, May 3, 1995	7.52	7.52	7.35	7.35
741	NYSE	B	Tue, May 2, 1995	7.48	7.52	7.46	7.52
740	NYSE	B	Mon, May 1, 1995	7.46	7.52	7.46	7.46
739	NYSE	B	Fri, Apr 28, 1995	7.42	7.50	7.42	7.48
738	NYSE	B	Thu, Apr 27, 1995	7.37	7.40	7.35	7.37
737	NYSE	B	Wed, Apr 26, 1995	7.37	7.37	7.37	7.37
736	NYSE	B	Tue, Apr 25, 1995	7.27	7.33	7.27	7.33
735	NYSE	B	Mon, Apr 24, 1995	7.42	7.42	7.31	7.31
734	NYSE	B	Fri, Apr 21, 1995	7.37	7.42	7.37	7.37
733	NYSE	B	Thu, Apr 20, 1995	7.37	7.40	7.35	7.40
732	NYSE	B	Wed, Apr 19, 1995	7.35	7.37	7.33	7.33
731	NYSE	B	Tue, Apr 18, 1995	7.40	7.46	7.37	7.40
730	NYSE	B	Mon, Apr 17, 1995	7.44	7.44	7.40	7.40
729	NYSE	B	Thu, Apr 13, 1995	7.31	7.40	7.31	7.40
728	NYSE	B	Wed, Apr 12, 1995	7.52	7.52	7.33	7.35
727	NYSE	B	Tue, Apr 11, 1995	7.50	7.52	7.46	7.52
726	NYSE	B	Mon, Apr 10, 1995	7.54	7.54	7.50	7.50
725	NYSE	B	Fri, Apr 7, 1995	7.58	7.58	7.52	7.54
724	NYSE	B	Thu, Apr 6, 1995	7.58	7.62	7.56	7.56
723	NYSE	B	Wed, Apr 5, 1995	7.37	7.54	7.33	7.54
722	NYSE	B	Tue, Apr 4, 1995	7.33	7.37	7.33	7.35
721	NYSE	B	Mon, Apr 3, 1995	7.35	7.37	7.33	7.37
720	NYSE	B	Fri, Mar 31, 1995	7.17	7.40	7.17	7.33
719	NYSE	B	Thu, Mar 30, 1995	7.12	7.17	7.12	7.17
718	NYSE	B	Wed, Mar 29, 1995	7.08	7.15	7.08	7.15
717	NYSE	B	Tue, Mar 28, 1995	7.04	7.06	7.02	7.06
716	NYSE	B	Mon, Mar 27, 1995	7.00	7.06	7.00	7.06
715	NYSE	B	Fri, Mar 24, 1995	6.92	6.98	6.92	6.98
714	NYSE	B	Thu, Mar 23, 1995	6.87	6.92	6.87	6.92
713	NYSE	B	Wed, Mar 22, 1995	7.00	7.00	6.92	6.92
712	NYSE	B	Tue, Mar 21, 1995	7.02	7.04	6.96	6.96
711	NYSE	B	Mon, Mar 20, 1995	6.90	7.02	6.90	6.98
710	NYSE	B	Fri, Mar 17, 1995	6.92	6.92	6.85	6.85
709	NYSE	B	Thu, Mar 16, 1995	6.90	6.90	6.90	6.90
708	NYSE	B	Wed, Mar 15, 1995	6.83	6.87	6.81	6.85
707	NYSE	B	Tue, Mar 14, 1995	6.92	6.92	6.81	6.81
706	NYSE	B	Mon, Mar 13, 1995	6.94	6.94	6.87	6.92
705	NYSE	B	Fri, Mar 10, 1995	6.96	6.98	6.90	6.90
704	NYSE	B	Thu, Mar 9, 1995	6.94	6.98	6.92	6.92
703	NYSE	B	Wed, Mar 8, 1995	6.98	6.98	6.92	6.92
702	NYSE	B	Tue, Mar 7, 1995	7.02	7.02	6.96	6.98
701	NYSE	B	Mon, Mar 6, 1995	6.98	7.06	6.98	7.04
700	NYSE	B	Fri, Mar 3, 1995	6.98	6.98	6.96	6.98
699	NYSE	B	Thu, Mar 2, 1995	6.92	6.98	6.92	6.96
698	NYSE	B	Wed, Mar 1, 1995	6.90	6.94	6.87	6.94
697	NYSE	B	Tue, Feb 28, 1995	6.90	6.90	6.83	6.90
696	NYSE	B	Mon, Feb 27, 1995	6.87	6.92	6.85	6.87
695	NYSE	B	Fri, Feb 24, 1995	6.87	6.90	6.87	6.90
694	NYSE	B	Thu, Feb 23, 1995	6.98	7.00	6.95	6.98
693	NYSE	B	Wed, Feb 22, 1995	7.04	7.04	7.00	7.02
692	NYSE	B	Tue, Feb 21, 1995	7.04	7.04	7.00	7.02
691	NYSE	B	Fri, Feb 17, 1995	6.98	7.02	6.98	7.02
690	NYSE	B	Thu, Feb 16, 1995	6.92	6.98	6.90	6.98
689	NYSE	B	Wed, Feb 15, 1995	6.85	6.96	6.85	6.96
688	NYSE	B	Tue, Feb 14, 1995	6.77	6.81	6.73	6.81
687	NYSE	B	Mon, Feb 13, 1995	6.62	6.75	6.62	6.75
686	NYSE	B	Fri, Feb 10, 1995	6.62	6.67	6.58	6.58
685	NYSE	B	Thu, Feb 9, 1995	6.54	6.65	6.54	6.65
684	NYSE	B	Wed, Feb 8, 1995	6.48	6.54	6.48	6.54
683	NYSE	B	Tue, Feb 7, 1995	6.44	6.46	6.42	6.46
682	NYSE	B	Mon, Feb 6, 1995	6.33	6.42	6.31	6.42
681	NYSE	B	Fri, Feb 3, 1995	6.31	6.31	6.29	6.29
680	NYSE	B	Thu, Feb 2, 1995	6.29	6.31	6.29	6.31
679	NYSE	B	Wed, Feb 1, 1995	6.33	6.33	6.29	6.31
678	NYSE	B	Tue, Jan 31, 1995	6.33	6.33	6.31	6.33
677	NYSE	B	Mon, Jan 30, 1995	6.35	6.35	6.31	6.31
676	NYSE	B	Fri, Jan 27, 1995	6.29	6.33	6.29	6.33
675	NYSE	B	Thu, Jan 26, 1995	6.27	6.31	6.27	6.29
674	NYSE	B	Wed, Jan 25, 1995	6.25	6.31	6.21	6.29
673	NYSE	B	Tue, Jan 24, 1995	6.10	6.25	6.10	6.25
672	NYSE	B	Mon, Jan 23, 1995	6.10	6.10	6.06	6.10
671	NYSE	B	Fri, Jan 20, 1995	6.10	6.12	6.08	6.08
670	NYSE	B	Thu, Jan 19, 1995	6.08	6.08	6.06	6.08
669	NYSE	B	Wed, Jan 18, 1995	6.06	6.06	6.04	6.06
668	NYSE	B	Tue, Jan 17, 1995	6.10	6.10	6.08	6.08
667	NYSE	B	Mon, Jan 16, 1995	6.10	6.10	6.08	6.10
666	NYSE	B	Fri, Jan 13, 1995	6.08	6.10	6.04	6.10
665	NYSE	B	Thu, Jan 12, 1995	6.10	6.12	6.06	6.12
664	NYSE	B	Wed, Jan 11, 1995	6.21	6.21	6.12	6.12
663	NYSE	B	Tue, Jan 10, 1995	6.33	6.33	6.23	6.23
662	NYSE	B	Mon, Jan 9, 1995	6.44	6.44	6.33	6.33
661	NYSE	B	Fri, Jan 6, 1995	6.40	6.40	6.40	6.40
660	NYSE	B	Thu, Jan 5, 1995	6.29	6.37	6.29	6.37
659	NYSE	B	Wed, Jan 4, 1995	6.25	6.29	6.25	6.27
658	NYSE	B	Tue, Jan 3, 1995	6.35	6.35	6.27	6.27
657	NYSE	B	Fri, Dec 30, 1994	6.29	6.33	6.29	6.33
656	NYSE	B	Thu, Dec 29, 1994	6.31	6.31	6.27	6.31
655	NYSE	B	Wed, Dec 28, 1994	6.27	6.29	6.23	6.29
654	NYSE	B	Tue, Dec 27, 1994	6.33	6.33	6.25	6.25
653	NYSE	B	Fri, Dec 23, 1994	6.31	6.31	6.25	6.31
652	NYSE	B	Thu, Dec 22, 1994	6.21	6.27	6.21	6.27
651	NYSE	B	Wed, Dec 21, 1994	6.12	6.21	6.12	6.19
650	NYSE	B	Tue, Dec 20, 1994	6.15	6.21	6.12	6.17
649	NYSE	B	Mon, Dec 19, 1994	6.12	6.15	6.12	6.12
648	NYSE	B	Fri, Dec 16, 1994	6.12	6.17	6.12	6.17
647	NYSE	B	Thu, Dec 15, 1994	6.02	6.08	5.98	6.08
646	NYSE	B	Wed, Dec 14, 1994	6.00	6.02	5.92	6.02
645	NYSE	B	Tue, Dec 13, 1994	6.08	6.08	6.00	6.02
644	NYSE	B	Mon, Dec 12, 1994	6.08	6.10	6.06	6.10
643	NYSE	B	Fri, Dec 9, 1994	6.04	6.08	6.04	6.08
642	NYSE	B	Thu, Dec 8, 1994	6.04	6.04	6.04	6.04
641	NYSE	B	Wed, Dec 7, 1994	6.08	6.10	6.06	6.06
640	NYSE	B	Tue, Dec 6, 1994	6.12	6.12	6.08	6.10
639	NYSE	B	Mon, Dec 5, 1994	6.10	6.10	6.08	6.08
638	NYSE	B	Fri, Dec 2, 1994	6.10	6.10	6.06	6.10
637	NYSE	B	Thu, Dec 1, 1994	6.10	6.15	6.08	6.10
636	NYSE	B	Wed, Nov 30, 1994	6.17	6.17	6.10	6.12
635	NYSE	B	Tue, Nov 29, 1994	6.15	6.15	6.12	6.15
634	NYSE	B	Mon, Nov 28, 1994	6.15	6.15	6.15	6.15
633	NYSE	B	Fri, Nov 25, 1994	6.10	6.12	6.10	6.12
632	NYSE	B	Wed, Nov 23, 1994	6.12	6.15	6.08	6.15
631	NYSE	B	Tue, Nov 22, 1994	6.15	6.17	6.12	6.17
630	NYSE	B	Mon, Nov 21, 1994	6.12	6.15	6.12	6.15
629	NYSE	B	Fri, Nov 18, 1994	6.04	6.10	6.04	6.10
628	NYSE	B	Thu, Nov 17, 1994	6.08	6.10	6.06	6.08
627	NYSE	B	Wed, Nov 16, 1994	6.04	6.10	6.04	6.04
626	NYSE	B	Tue, Nov 15, 1994	6.08	6.08	6.06	6.08
625	NYSE	B	Mon, Nov 14, 1994	6.02	6.08	6.00	6.04
624	NYSE	B	Fri, Nov 11, 1994	6.04	6.04	6.00	6.00
623	NYSE	B	Thu, Nov 10, 1994	6.06	6.12	6.00	6.00
622	NYSE	B	Wed, Nov 9, 1994	6.15	6.15	6.04	6.04
621	NYSE	B	Tue, Nov 8, 1994	6.06	6.12	6.06	6.12
620	NYSE	B	Mon, Nov 7, 1994	6.00	6.04	6.00	6.04
619	NYSE	B	Fri, Nov 4, 1994	6.04	6.04	6.00	6.00
618	NYSE	B	Thu, Nov 3, 1994	6.10	6.12	6.02	6.06
617	NYSE	B	Wed, Nov 2, 1994	6.08	6.10	6.06	6.06
616	NYSE	B	Tue, Nov 1, 1994	6.21	6.21	6.08	6.10
615	NYSE	B	Mon, Oct 31, 1994	6.27	6.27	6.25	6.25
614	NYSE	B	Fri, Oct 28, 1994	6.19	6.25	6.19	6.25
613	NYSE	B	Thu, Oct 27, 1994	6.15	6.17	6.15	6.17
612	NYSE	B	Wed, Oct 26, 1994	6.19	6.19	6.15	6.17
611	NYSE	B	Tue, Oct 25, 1994	6.17	6.17	6.12	6.15
610	NYSE	B	Mon, Oct 24, 1994	6.15	6.19	6.15	6.17
609	NYSE	B	Fri, Oct 21, 1994	6.17	6.19	6.08	6.19
608	NYSE	B	Thu, Oct 20, 1994	6.27	6.27	6.21	6.21
607	NYSE	B	Wed, Oct 19, 1994	6.33	6.33	6.25	6.27
606	NYSE	B	Tue, Oct 18, 1994	6.33	6.33	6.25	6.31
605	NYSE	B	Mon, Oct 17, 1994	6.52	6.52	6.35	6.35
604	NYSE	B	Fri, Oct 14, 1994	6.50	6.52	6.42	6.50
603	NYSE	B	Thu, Oct 13, 1994	6.42	6.65	6.42	6.50
602	NYSE	B	Wed, Oct 12, 1994	6.33	6.42	6.33	6.40
601	NYSE	B	Tue, Oct 11, 1994	6.25	6.31	6.23	6.31
600	NYSE	B	Fri, Oct 7, 1994	6.25	6.25	6.23	6.25
599	NYSE	B	Thu, Oct 6, 1994	6.25	6.25	6.23	6.23
598	NYSE	B	Wed, Oct 5, 1994	6.21	6.25	6.21	6.25
597	NYSE	B	Tue, Oct 4, 1994	6.21	6.25	6.21	6.25
596	NYSE	B	Mon, Oct 3, 1994	6.23	6.25	6.21	6.25
595	NYSE	B	Fri, Sep 30, 1994	6.25	6.25	6.23	6.25
594	NYSE	B	Thu, Sep 29, 1994	6.25	6.25	6.25	6.25
593	NYSE	B	Wed, Sep 28, 1994	6.23	6.25	6.23	6.23
592	NYSE	B	Tue, Sep 27, 1994	6.27	6.27	6.27	6.27
591	NYSE	B	Mon, Sep 26, 1994	6.27	6.27	6.27	6.27
590	NYSE	B	Fri, Sep 23, 1994	6.23	6.25	6.23	6.25
589	NYSE	B	Thu, Sep 22, 1994	6.25	6.27	6.25	6.25
588	NYSE	B	Wed, Sep 21, 1994	6.25	6.27	6.23	6.25
587	NYSE	B	Tue, Sep 20, 1994	6.31	6.31	6.25	6.25
586	NYSE	B	Mon, Sep 19, 1994	6.25	6.31	6.25	6.31
585	NYSE	B	Fri, Sep 16, 1994	6.27	6.27	6.21	6.25
584	NYSE	B	Thu, Sep 15, 1994	6.27	6.27	6.23	6.25
583	NYSE	B	Wed, Sep 14, 1994	6.25	6.25	6.21	6.23
582	NYSE	B	Tue, Sep 13, 1994	6.25	6.25	6.23	6.23
581	NYSE	B	Mon, Sep 12, 1994	6.25	6.25	6.23	6.25
580	NYSE	B	Fri, Sep 9, 1994	6.25	6.27	6.23	6.23
579	NYSE	B	Thu, Sep 8, 1994	6.25	6.25	6.21	6.25
578	NYSE	B	Wed, Sep 7, 1994	6.21	6.25	6.21	6.25
577	NYSE	B	Tue, Sep 6, 1994	6.25	6.25	6.21	6.23
576	NYSE	B	Fri, Sep 2, 1994	6.23	6.29	6.21	6.23
575	NYSE	B	Thu, Sep 1, 1994	6.25	6.29	6.25	6.25
574	NYSE	B	Wed, Aug 31, 1994	6.29	6.29	6.25	6.25
573	NYSE	B	Tue, Aug 30, 1994	6.27	6.29	6.27	6.29
572	NYSE	B	Mon, Aug 29, 1994	6.25	6.27	6.25	6.25
571	NYSE	B	Fri, Aug 26, 1994	6.29	6.29	6.25	6.25
570	NYSE	B	Thu, Aug 25, 1994	6.23	6.27	6.23	6.25
569	NYSE	B	Wed, Aug 24, 1994	6.29	6.33	6.29	6.33
568	NYSE	B	Tue, Aug 23, 1994	6.33	6.33	6.31	6.31
567	NYSE	B	Mon, Aug 22, 1994	6.19	6.33	6.19	6.29
566	NYSE	B	Fri, Aug 19, 1994	6.17	6.17	6.17	6.17
565	NYSE	B	Thu, Aug 18, 1994	6.08	6.12	6.08	6.12
564	NYSE	B	Wed, Aug 17, 1994	6.04	6.04	6.00	6.04
563	NYSE	B	Tue, Aug 16, 1994	6.04	6.04	6.00	6.00
562	NYSE	B	Mon, Aug 15, 1994	6.00	6.04	6.00	6.00
561	NYSE	B	Fri, Aug 12, 1994	5.92	6.00	5.92	6.00
560	NYSE	B	Thu, Aug 11, 1994	5.98	5.98	5.87	5.87
559	NYSE	B	Wed, Aug 10, 1994	5.98	6.00	5.96	5.98
558	NYSE	B	Tue, Aug 9, 1994	5.86	5.94	5.85	5.94
557	NYSE	B	Mon, Aug 8, 1994	5.87	5.87	5.83	5.83
556	NYSE	B	Fri, Aug 5, 1994	5.87	5.87	5.83	5.85
555	NYSE	B	Thu, Aug 4, 1994	5.87	5.87	5.83	5.87
554	NYSE	B	Wed, Aug 3, 1994	5.94	5.94	5.87	5.87
553	NYSE	B	Tue, Aug 2, 1994	5.85	5.90	5.85	5.90
552	NYSE	B	Mon, Aug 1, 1994	5.85	5.85	5.83	5.83
551	NYSE	B	Fri, Jul 29, 1994	5.83	5.85	5.83	5.83
550	NYSE	B	Thu, Jul 28, 1994	5.83	5.83	5.79	5.83
549	NYSE	B	Wed, Jul 27, 1994	5.81	5.81	5.81	5.81
548	NYSE	B	Tue, Jul 26, 1994	5.81	5.83	5.81	5.83
547	NYSE	B	Mon, Jul 25, 1994	5.85	5.85	5.81	5.81
546	NYSE	B	Fri, Jul 22, 1994	5.87	5.90	5.83	5.83
545	NYSE	B	Thu, Jul 21, 1994	5.79	5.87	5.79	5.83
544	NYSE	B	Wed, Jul 20, 1994	5.85	5.87	5.77	5.81
543	NYSE	B	Tue, Jul 19, 1994	5.79	5.87	5.79	5.85
542	NYSE	B	Mon, Jul 18, 1994	5.73	5.75	5.73	5.75
541	NYSE	B	Fri, Jul 15, 1994	5.75	5.75	5.73	5.75
540	NYSE	B	Thu, Jul 14, 1994	5.71	5.75	5.71	5.71
539	NYSE	B	Wed, Jul 13, 1994	5.71	5.75	5.71	5.71
538	NYSE	B	Tue, Jul 12, 1994	5.62	5.67	5.62	5.67
537	NYSE	B	Mon, Jul 11, 1994	5.62	5.62	5.60	5.60
536	NYSE	B	Fri, Jul 8, 1994	5.69	5.69	5.65	5.67
535	NYSE	B	Thu, Jul 7, 1994	5.67	5.69	5.65	5.69
534	NYSE	B	Wed, Jul 6, 1994	5.67	5.69	5.67	5.69
533	NYSE	B	Tue, Jul 5, 1994	5.69	5.69	5.65	5.67
532	NYSE	B	Fri, Jul 1, 1994	5.83	5.83	5.73	5.73
531	NYSE	B	Thu, Jun 30, 1994	5.90	5.92	5.87	5.87
530	NYSE	B	Wed, Jun 29, 1994	5.92	5.92	5.92	5.92
529	NYSE	B	Tue, Jun 28, 1994	5.96	5.96	5.92	5.94
528	NYSE	B	Mon, Jun 27, 1994	5.92	6.00	5.90	5.96
527	NYSE	B	Fri, Jun 24, 1994	6.06	6.06	5.94	5.94
526	NYSE	B	Thu, Jun 23, 1994	6.10	6.12	6.10	6.10
525	NYSE	B	Wed, Jun 22, 1994	6.08	6.12	6.08	6.12
524	NYSE	B	Tue, Jun 21, 1994	6.17	6.17	6.12	6.12
523	NYSE	B	Mon, Jun 20, 1994	6.21	6.21	6.17	6.17
522	NYSE	B	Fri, Jun 17, 1994	6.27	6.27	6.21	6.21
521	NYSE	B	Thu, Jun 16, 1994	6.17	6.29	6.17	6.25
520	NYSE	B	Wed, Jun 15, 1994	6.15	6.21	6.15	6.21
519	NYSE	B	Tue, Jun 14, 1994	6.12	6.12	6.04	6.10
518	NYSE	B	Mon, Jun 13, 1994	6.10	6.12	6.10	6.12
517	NYSE	B	Fri, Jun 10, 1994	6.12	6.15	6.08	6.15
516	NYSE	B	Thu, Jun 9, 1994	6.06	6.10	6.06	6.08
515	NYSE	B	Wed, Jun 8, 1994	6.15	6.17	6.06	6.08
514	NYSE	B	Tue, Jun 7, 1994	6.29	6.29	6.17	6.17
513	NYSE	B	Mon, Jun 6, 1994	6.21	6.27	6.21	6.27
512	NYSE	B	Fri, Jun 3, 1994	6.08	6.17	6.08	6.17
511	NYSE	B	Thu, Jun 2, 1994	6.02	6.06	6.02	6.06
510	NYSE	B	Wed, Jun 1, 1994	5.96	6.06	5.96	6.04
509	NYSE	B	Tue, May 31, 1994	5.94	5.96	5.94	5.96
508	NYSE	B	Fri, May 27, 1994	5.85	5.90	5.85	5.90
507	NYSE	B	Thu, May 26, 1994	5.90	5.90	5.87	5.87
506	NYSE	B	Wed, May 25, 1994	5.85	5.87	5.83	5.87
505	NYSE	B	Tue, May 24, 1994	5.92	5.96	5.92	5.92
504	NYSE	B	Mon, May 23, 1994	5.98	5.98	5.94	5.96
503	NYSE	B	Fri, May 20, 1994	6.04	6.04	6.00	6.00
502	NYSE	B	Thu, May 19, 1994	5.87	6.12	5.87	6.12
501	NYSE	B	Wed, May 18, 1994	5.85	5.87	5.81	5.83
500	NYSE	B	Tue, May 17, 1994	5.79	5.81	5.79	5.81
499	NYSE	B	Mon, May 16, 1994	5.77	5.79	5.75	5.77
498	NYSE	B	Fri, May 13, 1994	5.67	5.73	5.67	5.73
497	NYSE	B	Thu, May 12, 1994	5.67	5.69	5.67	5.69
496	NYSE	B	Wed, May 11, 1994	5.71	5.71	5.65	5.67
495	NYSE	B	Tue, May 10, 1994	5.69	5.69	5.65	5.67
494	NYSE	B	Mon, May 9, 1994	5.67	5.67	5.65	5.65
493	NYSE	B	Fri, May 6, 1994	5.67	5.69	5.65	5.67
492	NYSE	B	Thu, May 5, 1994	5.67	5.67	5.67	5.67
491	NYSE	B	Wed, May 4, 1994	5.60	5.67	5.60	5.67
490	NYSE	B	Tue, May 3, 1994	5.60	5.62	5.60	5.62
489	NYSE	B	Mon, May 2, 1994	5.60	5.65	5.60	5.65
488	NYSE	B	Fri, Apr 29, 1994	5.62	5.62	5.62	5.62
487	NYSE	B	Thu, Apr 28, 1994	5.67	5.67	5.62	5.62
486	NYSE	B	Tue, Apr 26, 1994	5.67	5.67	5.62	5.67
485	NYSE	B	Mon, Apr 25, 1994	5.62	5.67	5.62	5.62
484	NYSE	B	Fri, Apr 22, 1994	5.54	5.60	5.54	5.58
483	NYSE	B	Thu, Apr 21, 1994	5.50	5.54	5.50	5.54
482	NYSE	B	Wed, Apr 20, 1994	5.42	5.42	5.40	5.42
481	NYSE	B	Tue, Apr 19, 1994	5.42	5.46	5.42	5.46
480	NYSE	B	Mon, Apr 18, 1994	5.33	5.42	5.33	5.42
479	NYSE	B	Fri, Apr 15, 1994	5.27	5.29	5.27	5.29
478	NYSE	B	Thu, Apr 14, 1994	5.31	5.31	5.27	5.29
477	NYSE	B	Wed, Apr 13, 1994	5.35	5.35	5.31	5.31
476	NYSE	B	Tue, Apr 12, 1994	5.42	5.42	5.33	5.37
475	NYSE	B	Mon, Apr 11, 1994	5.44	5.44	5.37	5.42
474	NYSE	B	Fri, Apr 8, 1994	5.25	5.40	5.25	5.37
473	NYSE	B	Thu, Apr 7, 1994	5.17	5.23	5.15	5.23
472	NYSE	B	Wed, Apr 6, 1994	5.00	5.12	4.96	5.12
471	NYSE	B	Tue, Apr 5, 1994	5.00	5.00	4.98	4.98
470	NYSE	B	Mon, Apr 4, 1994	5.02	5.04	5.00	5.02
469	NYSE	B	Thu, Mar 31, 1994	4.98	5.04	4.98	5.02
468	NYSE	B	Wed, Mar 30, 1994	4.98	4.98	4.96	4.96
467	NYSE	B	Tue, Mar 29, 1994	5.00	5.00	4.98	4.98
466	NYSE	B	Mon, Mar 28, 1994	4.96	4.98	4.96	4.98
465	NYSE	B	Fri, Mar 25, 1994	4.96	4.96	4.96	4.96
464	NYSE	B	Thu, Mar 24, 1994	5.00	5.00	5.00	5.00
463	NYSE	B	Wed, Mar 23, 1994	5.00	5.00	5.00	5.00
462	NYSE	B	Tue, Mar 22, 1994	5.02	5.04	5.02	5.04
461	NYSE	B	Mon, Mar 21, 1994	5.02	5.04	5.00	5.04
460	NYSE	B	Fri, Mar 18, 1994	5.02	5.04	5.00	5.04
459	NYSE	B	Thu, Mar 17, 1994	5.00	5.02	5.00	5.00
458	NYSE	B	Wed, Mar 16, 1994	5.02	5.02	5.00	5.02
457	NYSE	B	Tue, Mar 15, 1994	5.00	5.02	5.00	5.00
456	NYSE	B	Mon, Mar 14, 1994	5.00	5.00	4.98	4.98
455	NYSE	B	Fri, Mar 11, 1994	5.02	5.02	5.00	5.02
454	NYSE	B	Thu, Mar 10, 1994	5.00	5.02	5.00	5.00
453	NYSE	B	Wed, Mar 9, 1994	4.98	5.02	4.98	5.02
452	NYSE	B	Tue, Mar 8, 1994	4.96	4.98	4.96	4.98
451	NYSE	B	Mon, Mar 7, 1994	5.00	5.00	5.00	5.00
450	NYSE	B	Fri, Mar 4, 1994	5.00	5.02	5.00	5.00
449	NYSE	B	Wed, Mar 2, 1994	5.06	5.06	5.02	5.04
448	NYSE	B	Tue, Mar 1, 1994	5.04	5.04	5.00	5.04
447	NYSE	B	Mon, Feb 28, 1994	5.00	5.06	5.00	5.06
446	NYSE	B	Fri, Feb 25, 1994	4.92	4.96	4.92	4.96
445	NYSE	B	Thu, Feb 24, 1994	4.94	4.94	4.94	4.94
444	NYSE	B	Wed, Feb 23, 1994	4.96	4.98	4.96	4.98
443	NYSE	B	Tue, Feb 22, 1994	5.08	5.08	5.04	5.04
442	NYSE	B	Fri, Feb 18, 1994	5.06	5.08	5.06	5.08
441	NYSE	B	Thu, Feb 17, 1994	5.08	5.08	5.06	5.06
440	NYSE	B	Wed, Feb 16, 1994	5.10	5.10	5.08	5.08
439	NYSE	B	Tue, Feb 15, 1994	5.06	5.08	5.04	5.04
438	NYSE	B	Mon, Feb 14, 1994	5.04	5.06	5.04	5.04
437	NYSE	B	Fri, Feb 11, 1994	5.08	5.10	5.08	5.08
436	NYSE	B	Thu, Feb 10, 1994	5.10	5.10	5.08	5.08
435	NYSE	B	Wed, Feb 9, 1994	5.17	5.17	5.10	5.10
434	NYSE	B	Tue, Feb 8, 1994	5.25	5.25	5.17	5.17
433	NYSE	B	Mon, Feb 7, 1994	5.17	5.25	5.17	5.23
432	NYSE	B	Fri, Feb 4, 1994	5.17	5.17	5.17	5.17
431	NYSE	B	Thu, Feb 3, 1994	5.19	5.19	5.17	5.17
430	NYSE	B	Wed, Feb 2, 1994	5.19	5.21	5.19	5.21
429	NYSE	B	Tue, Feb 1, 1994	5.21	5.23	5.19	5.19
428	NYSE	B	Mon, Jan 31, 1994	5.23	5.23	5.23	5.23
427	NYSE	B	Fri, Jan 28, 1994	5.21	5.23	5.21	5.23
426	NYSE	B	Thu, Jan 27, 1994	5.23	5.23	5.23	5.23
425	NYSE	B	Wed, Jan 26, 1994	5.21	5.25	5.21	5.23
424	NYSE	B	Tue, Jan 25, 1994	5.21	5.25	5.21	5.21
423	NYSE	B	Mon, Jan 24, 1994	5.23	5.25	5.21	5.21
422	NYSE	B	Fri, Jan 21, 1994	5.19	5.19	5.19	5.19
421	NYSE	B	Thu, Jan 20, 1994	5.25	5.25	5.21	5.21
420	NYSE	B	Wed, Jan 19, 1994	5.23	5.25	5.23	5.23
419	NYSE	B	Tue, Jan 18, 1994	5.21	5.25	5.21	5.23
418	NYSE	B	Fri, Jan 14, 1994	5.21	5.23	5.21	5.21
417	NYSE	B	Thu, Jan 13, 1994	5.23	5.23	5.21	5.21
416	NYSE	B	Wed, Jan 12, 1994	5.25	5.25	5.21	5.25
415	NYSE	B	Tue, Jan 11, 1994	5.21	5.21	5.21	5.21
414	NYSE	B	Mon, Jan 10, 1994	5.21	5.23	5.21	5.21
413	NYSE	B	Thu, Jan 6, 1994	5.21	5.21	5.21	5.21
412	NYSE	B	Wed, Jan 5, 1994	5.21	5.23	5.21	5.23
411	NYSE	B	Tue, Jan 4, 1994	5.21	5.23	5.21	5.23
410	NYSE	B	Mon, Jan 3, 1994	5.19	5.23	5.19	5.23
409	NYSE	B	Fri, Dec 31, 1993	5.21	5.21	5.21	5.21
408	NYSE	B	Thu, Dec 30, 1993	5.23	5.25	5.23	5.25
407	NYSE	B	Wed, Dec 29, 1993	5.25	5.25	5.25	5.25
406	NYSE	B	Tue, Dec 28, 1993	5.25	5.27	5.21	5.27
405	NYSE	B	Mon, Dec 27, 1993	5.25	5.25	5.25	5.25
404	NYSE	B	Thu, Dec 23, 1993	5.25	5.29	5.25	5.29
403	NYSE	B	Wed, Dec 22, 1993	5.29	5.29	5.25	5.25
402	NYSE	B	Tue, Dec 21, 1993	5.29	5.29	5.29	5.29
401	NYSE	B	Mon, Dec 20, 1993	5.29	5.29	5.29	5.29
400	NYSE	B	Fri, Dec 17, 1993	5.42	5.42	5.33	5.33
399	NYSE	B	Thu, Dec 16, 1993	5.42	5.42	5.40	5.42
398	NYSE	B	Wed, Dec 15, 1993	5.42	5.42	5.37	5.42
397	NYSE	B	Tue, Dec 14, 1993	5.42	5.46	5.40	5.40
396	NYSE	B	Mon, Dec 13, 1993	5.44	5.46	5.42	5.46
395	NYSE	B	Fri, Dec 10, 1993	5.35	5.42	5.35	5.42
394	NYSE	B	Thu, Dec 9, 1993	5.37	5.37	5.37	5.37
393	NYSE	B	Wed, Dec 8, 1993	5.33	5.37	5.33	5.33
392	NYSE	B	Tue, Dec 7, 1993	5.35	5.35	5.31	5.33
391	NYSE	B	Mon, Dec 6, 1993	5.33	5.33	5.31	5.31
390	NYSE	B	Wed, Dec 1, 1993	5.29	5.31	5.29	5.31
389	NYSE	B	Tue, Nov 30, 1993	5.29	5.29	5.27	5.27
388	NYSE	B	Mon, Nov 29, 1993	5.33	5.33	5.31	5.31
387	NYSE	B	Fri, Nov 26, 1993	5.31	5.31	5.31	5.31
386	NYSE	B	Wed, Nov 24, 1993	5.31	5.31	5.31	5.31
385	NYSE	B	Tue, Nov 23, 1993	5.40	5.40	5.40	5.40
384	NYSE	B	Mon, Nov 22, 1993	5.40	5.40	5.35	5.37
383	NYSE	B	Fri, Nov 19, 1993	5.33	5.40	5.33	5.40
382	NYSE	B	Thu, Nov 18, 1993	5.33	5.37	5.33	5.33
381	NYSE	B	Wed, Nov 17, 1993	5.33	5.35	5.33	5.33
380	NYSE	B	Tue, Nov 16, 1993	5.33	5.37	5.33	5.35
379	NYSE	B	Mon, Nov 15, 1993	5.35	5.35	5.33	5.33
378	NYSE	B	Fri, Nov 12, 1993	5.35	5.40	5.35	5.40
377	NYSE	B	Thu, Nov 11, 1993	5.35	5.35	5.35	5.35
376	NYSE	B	Wed, Nov 10, 1993	5.37	5.37	5.37	5.37
375	NYSE	B	Tue, Nov 9, 1993	5.42	5.42	5.37	5.37
374	NYSE	B	Mon, Nov 8, 1993	5.44	5.46	5.42	5.46
373	NYSE	B	Fri, Nov 5, 1993	5.37	5.40	5.33	5.40
372	NYSE	B	Thu, Nov 4, 1993	5.40	5.40	5.40	5.40
371	NYSE	B	Wed, Nov 3, 1993	5.44	5.44	5.42	5.42
370	NYSE	B	Tue, Nov 2, 1993	5.42	5.44	5.42	5.44
369	NYSE	B	Mon, Nov 1, 1993	5.44	5.44	5.42	5.42
368	NYSE	B	Fri, Oct 29, 1993	5.42	5.42	5.42	5.42
367	NYSE	B	Thu, Oct 28, 1993	5.42	5.42	5.40	5.42
366	NYSE	B	Wed, Oct 27, 1993	5.40	5.40	5.40	5.40
365	NYSE	B	Tue, Oct 26, 1993	5.40	5.44	5.40	5.44
364	NYSE	B	Mon, Oct 25, 1993	5.33	5.42	5.33	5.42
363	NYSE	B	Fri, Oct 22, 1993	5.35	5.35	5.35	5.35
362	NYSE	B	Thu, Oct 21, 1993	5.37	5.37	5.35	5.37
361	NYSE	B	Wed, Oct 20, 1993	5.37	5.40	5.33	5.35
360	NYSE	B	Tue, Oct 19, 1993	5.37	5.37	5.35	5.37
359	NYSE	B	Mon, Oct 18, 1993	5.33	5.35	5.33	5.33
358	NYSE	B	Fri, Oct 15, 1993	5.37	5.37	5.35	5.35
357	NYSE	B	Thu, Oct 14, 1993	5.35	5.35	5.35	5.35
356	NYSE	B	Wed, Oct 13, 1993	5.33	5.40	5.33	5.37
355	NYSE	B	Tue, Oct 12, 1993	5.35	5.35	5.35	5.35
354	NYSE	B	Mon, Oct 11, 1993	5.33	5.33	5.33	5.33
353	NYSE	B	Fri, Oct 8, 1993	5.33	5.33	5.33	5.33
352	NYSE	B	Thu, Oct 7, 1993	5.33	5.37	5.33	5.33
351	NYSE	B	Wed, Oct 6, 1993	5.35	5.40	5.35	5.37
350	NYSE	B	Tue, Oct 5, 1993	5.37	5.37	5.37	5.37
349	NYSE	B	Mon, Oct 4, 1993	5.33	5.35	5.33	5.35
348	NYSE	B	Fri, Oct 1, 1993	5.37	5.42	5.35	5.35
347	NYSE	B	Thu, Sep 30, 1993	5.35	5.35	5.35	5.35
346	NYSE	B	Wed, Sep 29, 1993	5.33	5.33	5.31	5.33
345	NYSE	B	Tue, Sep 28, 1993	5.35	5.35	5.35	5.35
344	NYSE	B	Mon, Sep 27, 1993	5.37	5.37	5.37	5.37
343	NYSE	B	Wed, Sep 22, 1993	5.37	5.42	5.37	5.42
342	NYSE	B	Tue, Sep 21, 1993	5.42	5.42	5.37	5.42
341	NYSE	B	Mon, Sep 20, 1993	5.40	5.42	5.40	5.42
340	NYSE	B	Fri, Sep 17, 1993	5.40	5.40	5.40	5.40
339	NYSE	B	Thu, Sep 16, 1993	5.40	5.42	5.37	5.42
338	NYSE	B	Wed, Sep 15, 1993	5.40	5.42	5.40	5.40
337	NYSE	B	Tue, Sep 14, 1993	5.40	5.40	5.40	5.40
336	NYSE	B	Mon, Sep 13, 1993	5.42	5.42	5.42	5.42
335	NYSE	B	Fri, Sep 10, 1993	5.37	5.46	5.37	5.42
334	NYSE	B	Thu, Sep 9, 1993	5.37	5.37	5.33	5.33
333	NYSE	B	Wed, Sep 8, 1993	5.33	5.42	5.33	5.42
332	NYSE	B	Tue, Sep 7, 1993	5.40	5.40	5.35	5.35
331	NYSE	B	Fri, Sep 3, 1993	5.33	5.37	5.31	5.37
330	NYSE	B	Wed, Sep 1, 1993	5.33	5.33	5.33	5.33
329	NYSE	B	Tue, Aug 31, 1993	5.29	5.29	5.29	5.29
328	NYSE	B	Mon, Aug 30, 1993	5.33	5.37	5.33	5.33
327	NYSE	B	Fri, Aug 27, 1993	5.33	5.33	5.31	5.31
326	NYSE	B	Thu, Aug 26, 1993	5.31	5.31	5.31	5.31
325	NYSE	B	Wed, Aug 25, 1993	5.42	5.42	5.40	5.40
324	NYSE	B	Tue, Aug 24, 1993	5.37	5.37	5.37	5.37
323	NYSE	B	Fri, Aug 20, 1993	5.42	5.42	5.37	5.42
322	NYSE	B	Thu, Aug 19, 1993	5.42	5.42	5.42	5.42
321	NYSE	B	Wed, Aug 18, 1993	5.42	5.46	5.42	5.46
320	NYSE	B	Tue, Aug 17, 1993	5.37	5.46	5.37	5.46
319	NYSE	B	Mon, Aug 16, 1993	5.31	5.33	5.31	5.33
318	NYSE	B	Fri, Aug 13, 1993	5.31	5.31	5.27	5.27
317	NYSE	B	Thu, Aug 12, 1993	5.27	5.27	5.27	5.27
316	NYSE	B	Wed, Aug 11, 1993	5.31	5.31	5.31	5.31
315	NYSE	B	Tue, Aug 10, 1993	5.25	5.29	5.25	5.27
314	NYSE	B	Mon, Aug 9, 1993	5.25	5.29	5.25	5.25
313	NYSE	B	Fri, Aug 6, 1993	5.29	5.29	5.29	5.29
312	NYSE	B	Thu, Aug 5, 1993	5.35	5.35	5.31	5.31
311	NYSE	B	Wed, Aug 4, 1993	5.29	5.33	5.29	5.31
310	NYSE	B	Tue, Aug 3, 1993	5.29	5.29	5.25	5.25
309	NYSE	B	Mon, Aug 2, 1993	5.31	5.33	5.27	5.29
308	NYSE	B	Fri, Jul 30, 1993	5.29	5.29	5.25	5.27
307	NYSE	B	Thu, Jul 29, 1993	5.25	5.33	5.25	5.33
306	NYSE	B	Wed, Jul 28, 1993	5.19	5.25	5.19	5.25
305	NYSE	B	Tue, Jul 27, 1993	5.21	5.25	5.21	5.21
304	NYSE	B	Mon, Jul 26, 1993	5.23	5.23	5.23	5.23
303	NYSE	B	Fri, Jul 23, 1993	5.31	5.31	5.25	5.25
302	NYSE	B	Thu, Jul 22, 1993	5.29	5.29	5.27	5.27
301	NYSE	B	Wed, Jul 21, 1993	5.21	5.25	5.21	5.25
300	NYSE	B	Tue, Jul 20, 1993	5.21	5.21	5.21	5.21
299	NYSE	B	Mon, Jul 19, 1993	5.23	5.23	5.23	5.23
298	NYSE	B	Fri, Jul 16, 1993	5.23	5.23	5.17	5.21
297	NYSE	B	Thu, Jul 15, 1993	5.23	5.27	5.23	5.27
296	NYSE	B	Wed, Jul 14, 1993	5.27	5.27	5.25	5.25
295	NYSE	B	Tue, Jul 13, 1993	5.31	5.31	5.31	5.31
294	NYSE	B	Mon, Jul 12, 1993	5.27	5.35	5.27	5.35
293	NYSE	B	Thu, Jul 8, 1993	5.27	5.27	5.27	5.27
292	NYSE	B	Wed, Jul 7, 1993	5.27	5.27	5.27	5.27
291	NYSE	B	Tue, Jul 6, 1993	5.29	5.29	5.27	5.27
290	NYSE	B	Fri, Jul 2, 1993	5.27	5.27	5.27	5.27
289	NYSE	B	Thu, Jul 1, 1993	5.27	5.31	5.27	5.31
288	NYSE	B	Wed, Jun 30, 1993	5.27	5.31	5.27	5.31
287	NYSE	B	Tue, Jun 29, 1993	5.29	5.29	5.27	5.27
286	NYSE	B	Mon, Jun 28, 1993	5.27	5.27	5.27	5.27
285	NYSE	B	Fri, Jun 25, 1993	5.27	5.31	5.27	5.31
284	NYSE	B	Thu, Jun 24, 1993	5.29	5.29	5.27	5.27
283	NYSE	B	Wed, Jun 23, 1993	5.31	5.33	5.31	5.33
282	NYSE	B	Tue, Jun 22, 1993	5.29	5.29	5.27	5.27
281	NYSE	B	Mon, Jun 21, 1993	5.27	5.31	5.27	5.29
280	NYSE	B	Fri, Jun 18, 1993	5.31	5.31	5.29	5.29
279	NYSE	B	Wed, Jun 16, 1993	5.35	5.35	5.35	5.35
278	NYSE	B	Tue, Jun 15, 1993	5.35	5.35	5.33	5.33
277	NYSE	B	Mon, Jun 14, 1993	5.35	5.35	5.33	5.33
276	NYSE	B	Fri, Jun 11, 1993	5.37	5.37	5.37	5.37
275	NYSE	B	Thu, Jun 10, 1993	5.37	5.42	5.35	5.42
274	NYSE	B	Wed, Jun 9, 1993	5.50	5.50	5.42	5.42
273	NYSE	B	Tue, Jun 8, 1993	5.50	5.50	5.48	5.48
272	NYSE	B	Mon, Jun 7, 1993	5.50	5.50	5.50	5.50
271	NYSE	B	Thu, Jun 3, 1993	5.44	5.46	5.44	5.46
270	NYSE	B	Wed, Jun 2, 1993	5.33	5.42	5.33	5.42
269	NYSE	B	Fri, May 28, 1993	5.29	5.33	5.29	5.33
268	NYSE	B	Thu, May 27, 1993	5.31	5.31	5.29	5.29
267	NYSE	B	Wed, May 26, 1993	5.31	5.31	5.31	5.31
266	NYSE	B	Tue, May 25, 1993	5.31	5.33	5.31	5.31
265	NYSE	B	Mon, May 24, 1993	5.40	5.40	5.35	5.35
264	NYSE	B	Fri, May 21, 1993	5.33	5.37	5.33	5.37
263	NYSE	B	Thu, May 20, 1993	5.35	5.35	5.35	5.35
262	NYSE	B	Wed, May 19, 1993	5.31	5.37	5.31	5.37
261	NYSE	B	Tue, May 18, 1993	5.29	5.33	5.29	5.33
260	NYSE	B	Mon, May 17, 1993	5.23	5.27	5.23	5.25
259	NYSE	B	Fri, May 14, 1993	5.25	5.25	5.25	5.25
258	NYSE	B	Thu, May 13, 1993	5.23	5.25	5.21	5.25
257	NYSE	B	Wed, May 12, 1993	5.25	5.25	5.23	5.23
256	NYSE	B	Tue, May 11, 1993	5.19	5.23	5.19	5.23
255	NYSE	B	Mon, May 10, 1993	5.10	5.17	5.10	5.15
254	NYSE	B	Fri, May 7, 1993	5.12	5.12	5.12	5.12
253	NYSE	B	Thu, May 6, 1993	5.08	5.08	5.08	5.08
252	NYSE	B	Wed, May 5, 1993	5.08	5.08	5.08	5.08
251	NYSE	B	Tue, May 4, 1993	5.17	5.17	5.12	5.12
250	NYSE	B	Mon, May 3, 1993	5.12	5.12	5.12	5.12
249	NYSE	B	Fri, Apr 30, 1993	5.21	5.21	5.17	5.17
248	NYSE	B	Thu, Apr 29, 1993	5.21	5.21	5.21	5.21
247	NYSE	B	Wed, Apr 28, 1993	5.17	5.17	5.17	5.17
246	NYSE	B	Tue, Apr 27, 1993	5.25	5.25	5.19	5.19
245	NYSE	B	Mon, Apr 26, 1993	5.15	5.27	5.15	5.23
244	NYSE	B	Fri, Apr 23, 1993	5.23	5.23	5.19	5.19
243	NYSE	B	Thu, Apr 22, 1993	5.25	5.25	5.19	5.19
242	NYSE	B	Wed, Apr 21, 1993	5.27	5.27	5.21	5.21
241	NYSE	B	Tue, Apr 20, 1993	5.25	5.25	5.25	5.25
240	NYSE	B	Mon, Apr 19, 1993	5.27	5.27	5.21	5.21
239	NYSE	B	Fri, Apr 16, 1993	5.23	5.25	5.23	5.25
238	NYSE	B	Thu, Apr 15, 1993	5.19	5.23	5.19	5.23
237	NYSE	B	Wed, Apr 14, 1993	5.23	5.23	5.23	5.23
236	NYSE	B	Tue, Apr 13, 1993	5.23	5.23	5.19	5.19
235	NYSE	B	Mon, Apr 12, 1993	5.23	5.27	5.23	5.27
234	NYSE	B	Thu, Apr 8, 1993	5.27	5.27	5.27	5.27
233	NYSE	B	Wed, Apr 7, 1993	5.23	5.25	5.21	5.25
232	NYSE	B	Tue, Apr 6, 1993	5.19	5.23	5.19	5.21
231	NYSE	B	Mon, Apr 5, 1993	5.17	5.21	5.17	5.19
230	NYSE	B	Fri, Apr 2, 1993	5.25	5.25	5.15	5.15
229	NYSE	B	Thu, Apr 1, 1993	5.25	5.25	5.25	5.25
228	NYSE	B	Wed, Mar 31, 1993	5.27	5.29	5.27	5.29
227	NYSE	B	Tue, Mar 30, 1993	5.25	5.29	5.25	5.29
226	NYSE	B	Mon, Mar 29, 1993	5.29	5.29	5.27	5.27
225	NYSE	B	Fri, Mar 26, 1993	5.29	5.29	5.29	5.29
224	NYSE	B	Thu, Mar 25, 1993	5.27	5.27	5.27	5.27
223	NYSE	B	Wed, Mar 24, 1993	5.23	5.23	5.23	5.23
222	NYSE	B	Tue, Mar 23, 1993	5.27	5.27	5.25	5.25
221	NYSE	B	Mon, Mar 22, 1993	5.29	5.31	5.27	5.31
220	NYSE	B	Fri, Mar 19, 1993	5.25	5.25	5.25	5.25
219	NYSE	B	Thu, Mar 18, 1993	5.25	5.25	5.25	5.25
218	NYSE	B	Wed, Mar 17, 1993	5.29	5.29	5.29	5.29
217	NYSE	B	Tue, Mar 16, 1993	5.31	5.31	5.31	5.31
216	NYSE	B	Mon, Mar 15, 1993	5.33	5.33	5.33	5.33
215	NYSE	B	Fri, Mar 12, 1993	5.37	5.37	5.37	5.37
214	NYSE	B	Thu, Mar 11, 1993	5.33	5.37	5.31	5.37
213	NYSE	B	Wed, Mar 10, 1993	5.25	5.29	5.23	5.29
212	NYSE	B	Tue, Mar 9, 1993	5.21	5.21	5.21	5.21
211	NYSE	B	Mon, Mar 8, 1993	5.21	5.23	5.21	5.21
210	NYSE	B	Fri, Mar 5, 1993	5.21	5.25	5.21	5.23
209	NYSE	B	Thu, Mar 4, 1993	5.21	5.21	5.21	5.21
208	NYSE	B	Wed, Mar 3, 1993	5.21	5.21	5.21	5.21
207	NYSE	B	Tue, Mar 2, 1993	5.25	5.25	5.21	5.21
206	NYSE	B	Mon, Mar 1, 1993	5.17	5.25	5.17	5.25
205	NYSE	B	Fri, Feb 26, 1993	5.25	5.25	5.17	5.19
204	NYSE	B	Thu, Feb 25, 1993	5.21	5.25	5.21	5.25
203	NYSE	B	Wed, Feb 24, 1993	5.25	5.25	5.21	5.25
202	NYSE	B	Tue, Feb 23, 1993	5.25	5.25	5.21	5.25
201	NYSE	B	Mon, Feb 22, 1993	5.29	5.29	5.25	5.27
200	NYSE	B	Fri, Feb 19, 1993	5.25	5.33	5.23	5.33
199	NYSE	B	Thu, Feb 18, 1993	5.25	5.25	5.21	5.21
198	NYSE	B	Wed, Feb 17, 1993	5.27	5.27	5.25	5.25
197	NYSE	B	Tue, Feb 16, 1993	5.29	5.31	5.27	5.29
196	NYSE	B	Fri, Feb 12, 1993	5.27	5.29	5.25	5.29
195	NYSE	B	Thu, Feb 11, 1993	5.25	5.29	5.25	5.29
194	NYSE	B	Wed, Feb 10, 1993	5.21	5.21	5.17	5.21
193	NYSE	B	Tue, Feb 9, 1993	5.15	5.17	5.15	5.17
192	NYSE	B	Mon, Feb 8, 1993	5.19	5.19	5.19	5.19
191	NYSE	B	Fri, Feb 5, 1993	5.19	5.23	5.15	5.23
190	NYSE	B	Thu, Feb 4, 1993	5.15	5.17	5.15	5.17
189	NYSE	B	Wed, Feb 3, 1993	5.08	5.12	5.08	5.10
188	NYSE	B	Tue, Feb 2, 1993	5.08	5.08	5.06	5.06
187	NYSE	B	Mon, Feb 1, 1993	5.17	5.17	5.12	5.12
186	NYSE	B	Fri, Jan 29, 1993	5.15	5.21	5.15	5.19
185	NYSE	B	Thu, Jan 28, 1993	5.10	5.15	5.08	5.10
184	NYSE	B	Wed, Jan 27, 1993	5.08	5.12	5.08	5.10
183	NYSE	B	Tue, Jan 26, 1993	5.08	5.12	5.08	5.08
182	NYSE	B	Mon, Jan 25, 1993	5.08	5.08	5.08	5.08
181	NYSE	B	Fri, Jan 22, 1993	5.06	5.10	5.06	5.10
180	NYSE	B	Thu, Jan 21, 1993	5.06	5.08	5.04	5.08
179	NYSE	B	Wed, Jan 20, 1993	5.12	5.15	5.08	5.10
178	NYSE	B	Tue, Jan 19, 1993	5.08	5.12	5.06	5.12
177	NYSE	B	Mon, Jan 18, 1993	5.02	5.06	5.02	5.06
176	NYSE	B	Fri, Jan 15, 1993	5.02	5.06	5.02	5.06
175	NYSE	B	Thu, Jan 14, 1993	5.02	5.06	5.02	5.06
174	NYSE	B	Wed, Jan 13, 1993	5.04	5.04	5.00	5.04
173	NYSE	B	Tue, Jan 12, 1993	5.04	5.06	5.00	5.00
172	NYSE	B	Mon, Jan 11, 1993	5.00	5.04	5.00	5.00
171	NYSE	B	Fri, Jan 8, 1993	5.02	5.02	4.98	5.02
170	NYSE	B	Thu, Jan 7, 1993	5.00	5.04	5.00	5.04
169	NYSE	B	Wed, Jan 6, 1993	5.06	5.10	5.02	5.04
168	NYSE	B	Tue, Jan 5, 1993	5.06	5.10	5.06	5.10
167	NYSE	B	Mon, Jan 4, 1993	5.04	5.10	5.04	5.10
166	NYSE	B	Thu, Dec 31, 1992	5.06	5.08	5.04	5.08
165	NYSE	B	Wed, Dec 30, 1992	5.08	5.08	5.08	5.08
164	NYSE	B	Tue, Dec 29, 1992	5.10	5.12	5.06	5.10
163	NYSE	B	Mon, Dec 28, 1992	5.10	5.10	5.06	5.08
162	NYSE	B	Thu, Dec 24, 1992	5.06	5.08	5.00	5.08
161	NYSE	B	Wed, Dec 23, 1992	5.06	5.08	5.04	5.08
160	NYSE	B	Tue, Dec 22, 1992	5.08	5.12	5.08	5.08
159	NYSE	B	Mon, Dec 21, 1992	5.15	5.15	5.10	5.10
158	NYSE	B	Fri, Dec 18, 1992	5.10	5.10	5.06	5.10
157	NYSE	B	Thu, Dec 17, 1992	5.08	5.08	5.06	5.06
156	NYSE	B	Wed, Dec 16, 1992	5.17	5.17	5.10	5.10
155	NYSE	B	Tue, Dec 15, 1992	5.15	5.15	5.15	5.15
154	NYSE	B	Mon, Dec 14, 1992	5.17	5.19	5.10	5.10
153	NYSE	B	Thu, Dec 10, 1992	5.12	5.15	5.08	5.15
152	NYSE	B	Tue, Dec 8, 1992	5.17	5.17	5.08	5.08
151	NYSE	B	Mon, Dec 7, 1992	5.08	5.12	5.08	5.12
150	NYSE	B	Fri, Dec 4, 1992	5.02	5.10	5.02	5.10
149	NYSE	B	Thu, Dec 3, 1992	5.06	5.06	5.04	5.04
148	NYSE	B	Wed, Dec 2, 1992	5.06	5.06	5.06	5.06
147	NYSE	B	Tue, Dec 1, 1992	4.92	5.04	4.92	5.04
146	NYSE	B	Mon, Nov 30, 1992	4.87	4.87	4.87	4.87
145	NYSE	B	Fri, Nov 27, 1992	4.79	4.83	4.79	4.83
144	NYSE	B	Wed, Nov 25, 1992	4.81	4.81	4.81	4.81
143	NYSE	B	Tue, Nov 24, 1992	4.87	4.87	4.83	4.83
142	NYSE	B	Mon, Nov 23, 1992	4.90	4.90	4.90	4.90
141	NYSE	B	Fri, Nov 20, 1992	4.92	4.94	4.92	4.94
140	NYSE	B	Thu, Nov 19, 1992	4.98	4.98	4.96	4.96
139	NYSE	B	Wed, Nov 18, 1992	4.96	4.96	4.96	4.96
138	NYSE	B	Tue, Nov 17, 1992	5.00	5.00	4.96	4.96
137	NYSE	B	Mon, Nov 16, 1992	5.06	5.06	5.00	5.04
136	NYSE	B	Fri, Nov 13, 1992	5.02	5.06	5.02	5.02
135	NYSE	B	Thu, Nov 12, 1992	5.08	5.08	5.04	5.04
134	NYSE	B	Wed, Nov 11, 1992	5.12	5.15	5.08	5.12
133	NYSE	B	Tue, Nov 10, 1992	5.08	5.12	5.06	5.12
132	NYSE	B	Mon, Nov 9, 1992	5.10	5.12	5.10	5.12
131	NYSE	B	Fri, Nov 6, 1992	5.12	5.12	5.08	5.08
130	NYSE	B	Thu, Nov 5, 1992	5.10	5.10	5.08	5.08
129	NYSE	B	Wed, Nov 4, 1992	5.06	5.06	5.06	5.06
128	NYSE	B	Tue, Nov 3, 1992	5.04	5.08	5.04	5.08
127	NYSE	B	Mon, Nov 2, 1992	5.04	5.06	5.02	5.04
126	NYSE	B	Fri, Oct 30, 1992	5.00	5.00	5.00	5.00
125	NYSE	B	Thu, Oct 29, 1992	5.02	5.02	5.02	5.02
124	NYSE	B	Wed, Oct 28, 1992	4.98	5.02	4.98	4.98
123	NYSE	B	Tue, Oct 27, 1992	5.04	5.04	5.00	5.00
122	NYSE	B	Mon, Oct 26, 1992	5.08	5.10	5.06	5.08
121	NYSE	B	Fri, Oct 23, 1992	5.08	5.08	5.04	5.04
120	NYSE	B	Thu, Oct 22, 1992	5.08	5.08	5.02	5.04
119	NYSE	B	Wed, Oct 21, 1992	5.06	5.06	5.04	5.04
118	NYSE	B	Mon, Oct 19, 1992	5.06	5.12	5.06	5.08
117	NYSE	B	Fri, Oct 16, 1992	5.10	5.10	5.08	5.08
116	NYSE	B	Thu, Oct 15, 1992	5.12	5.12	5.12	5.12
115	NYSE	B	Wed, Oct 14, 1992	5.12	5.15	5.12	5.15
114	NYSE	B	Tue, Oct 13, 1992	5.15	5.15	5.12	5.15
113	NYSE	B	Mon, Oct 12, 1992	5.15	5.15	5.15	5.15
112	NYSE	B	Fri, Oct 9, 1992	5.15	5.15	5.12	5.12
111	NYSE	B	Thu, Oct 8, 1992	5.15	5.15	5.15	5.15
110	NYSE	B	Wed, Oct 7, 1992	5.21	5.21	5.17	5.17
109	NYSE	B	Tue, Oct 6, 1992	5.21	5.21	5.17	5.21
108	NYSE	B	Mon, Oct 5, 1992	5.23	5.23	5.17	5.21
107	NYSE	B	Fri, Oct 2, 1992	5.25	5.25	5.21	5.21
106	NYSE	B	Thu, Oct 1, 1992	5.25	5.25	5.25	5.25
105	NYSE	B	Wed, Sep 30, 1992	5.17	5.23	5.17	5.23
104	NYSE	B	Tue, Sep 29, 1992	5.08	5.15	5.08	5.15
103	NYSE	B	Mon, Sep 28, 1992	5.04	5.04	4.98	5.04
102	NYSE	B	Fri, Sep 25, 1992	5.02	5.04	5.00	5.00
101	NYSE	B	Thu, Sep 24, 1992	5.00	5.06	5.00	5.06
100	NYSE	B	Wed, Sep 23, 1992	4.87	5.00	4.87	4.98
99	NYSE	B	Tue, Sep 22, 1992	4.90	4.90	4.85	4.87
98	NYSE	B	Mon, Sep 21, 1992	4.92	4.92	4.85	4.90
97	NYSE	B	Fri, Sep 18, 1992	4.87	4.87	4.85	4.87
96	NYSE	B	Thu, Sep 17, 1992	4.90	4.90	4.83	4.83
95	NYSE	B	Wed, Sep 16, 1992	4.85	4.85	4.83	4.85
94	NYSE	B	Tue, Sep 15, 1992	4.90	4.90	4.85	4.85
93	NYSE	B	Mon, Sep 14, 1992	4.92	4.92	4.87	4.92
92	NYSE	B	Fri, Sep 11, 1992	4.87	4.92	4.87	4.87
91	NYSE	B	Thu, Sep 10, 1992	4.75	4.87	4.71	4.87
90	NYSE	B	Wed, Sep 9, 1992	4.77	4.81	4.77	4.77
89	NYSE	B	Tue, Sep 8, 1992	4.81	4.81	4.79	4.81
88	NYSE	B	Fri, Sep 4, 1992	4.85	4.87	4.85	4.85
87	NYSE	B	Thu, Sep 3, 1992	4.87	4.87	4.83	4.87
86	NYSE	B	Tue, Sep 1, 1992	4.79	4.87	4.79	4.87
85	NYSE	B	Mon, Aug 31, 1992	4.79	4.79	4.79	4.79
84	NYSE	B	Fri, Aug 28, 1992	4.73	4.75	4.73	4.75
83	NYSE	B	Thu, Aug 27, 1992	4.75	4.75	4.71	4.71
82	NYSE	B	Tue, Aug 25, 1992	4.77	4.77	4.77	4.77
81	NYSE	B	Mon, Aug 24, 1992	4.79	4.81	4.79	4.81
80	NYSE	B	Fri, Aug 21, 1992	4.87	4.87	4.83	4.83
79	NYSE	B	Thu, Aug 20, 1992	4.85	4.85	4.85	4.85
78	NYSE	B	Wed, Aug 19, 1992	4.81	4.81	4.81	4.81
77	NYSE	B	Tue, Aug 18, 1992	4.81	4.83	4.81	4.83
76	NYSE	B	Mon, Aug 17, 1992	4.85	4.90	4.81	4.81
75	NYSE	B	Fri, Aug 14, 1992	4.79	4.81	4.79	4.81
74	NYSE	B	Thu, Aug 13, 1992	4.79	4.79	4.79	4.79
73	NYSE	B	Wed, Aug 12, 1992	4.81	4.81	4.81	4.81
72	NYSE	B	Tue, Aug 11, 1992	4.85	4.85	4.85	4.85
71	NYSE	B	Fri, Aug 7, 1992	4.94	4.94	4.90	4.90
70	NYSE	B	Thu, Aug 6, 1992	4.92	4.92	4.92	4.92
69	NYSE	B	Wed, Aug 5, 1992	4.92	4.92	4.92	4.92
68	NYSE	B	Tue, Aug 4, 1992	4.94	4.94	4.94	4.94
67	NYSE	B	Mon, Aug 3, 1992	4.85	4.94	4.85	4.94
66	NYSE	B	Fri, Jul 31, 1992	4.87	4.87	4.87	4.87
65	NYSE	B	Thu, Jul 30, 1992	4.90	4.92	4.87	4.90
64	NYSE	B	Wed, Jul 29, 1992	4.85	4.87	4.85	4.87
63	NYSE	B	Tue, Jul 28, 1992	4.87	4.87	4.87	4.87
62	NYSE	B	Mon, Jul 27, 1992	4.87	4.90	4.85	4.87
61	NYSE	B	Fri, Jul 24, 1992	4.96	4.96	4.90	4.90
60	NYSE	B	Thu, Jul 23, 1992	4.87	4.96	4.87	4.96
59	NYSE	B	Wed, Jul 22, 1992	4.90	4.90	4.90	4.90
58	NYSE	B	Tue, Jul 21, 1992	5.10	5.12	4.92	4.94
57	NYSE	B	Fri, Jul 17, 1992	5.08	5.10	5.06	5.10
56	NYSE	B	Thu, Jul 16, 1992	5.10	5.10	5.10	5.10
55	NYSE	B	Wed, Jul 15, 1992	5.15	5.17	5.12	5.15
54	NYSE	B	Tue, Jul 14, 1992	5.17	5.23	5.17	5.19
53	NYSE	B	Mon, Jul 13, 1992	5.17	5.19	5.17	5.19
52	NYSE	B	Fri, Jul 10, 1992	5.19	5.21	5.15	5.15
51	NYSE	B	Thu, Jul 9, 1992	5.17	5.23	5.17	5.17
50	NYSE	B	Wed, Jul 8, 1992	5.25	5.25	5.17	5.17
49	NYSE	B	Tue, Jul 7, 1992	5.33	5.33	5.27	5.27
48	NYSE	B	Mon, Jul 6, 1992	5.33	5.33	5.31	5.31
47	NYSE	B	Thu, Jul 2, 1992	5.33	5.37	5.33	5.37
46	NYSE	B	Wed, Jul 1, 1992	5.27	5.33	5.27	5.33
45	NYSE	B	Tue, Jun 30, 1992	5.27	5.27	5.27	5.27
44	NYSE	B	Mon, Jun 29, 1992	5.31	5.35	5.29	5.31
43	NYSE	B	Fri, Jun 26, 1992	5.37	5.37	5.33	5.33
42	NYSE	B	Thu, Jun 25, 1992	5.42	5.42	5.40	5.42
41	NYSE	B	Tue, Jun 23, 1992	5.44	5.48	5.44	5.46
40	NYSE	B	Mon, Jun 22, 1992	5.40	5.46	5.40	5.46
39	NYSE	B	Fri, Jun 19, 1992	5.46	5.46	5.42	5.42
38	NYSE	B	Thu, Jun 18, 1992	5.44	5.44	5.44	5.44
37	NYSE	B	Wed, Jun 17, 1992	5.46	5.46	5.46	5.46
36	NYSE	B	Tue, Jun 16, 1992	5.46	5.46	5.46	5.46
35	NYSE	B	Mon, Jun 15, 1992	5.54	5.58	5.44	5.44
34	NYSE	B	Fri, Jun 12, 1992	5.48	5.58	5.48	5.58
33	NYSE	B	Thu, Jun 11, 1992	5.52	5.52	5.52	5.52
32	NYSE	B	Wed, Jun 10, 1992	5.46	5.54	5.46	5.50
31	NYSE	B	Mon, Jun 8, 1992	5.50	5.50	5.50	5.50
30	NYSE	B	Fri, Jun 5, 1992	5.46	5.50	5.46	5.50
29	NYSE	B	Thu, Jun 4, 1992	5.48	5.50	5.48	5.50
28	NYSE	B	Wed, Jun 3, 1992	5.50	5.50	5.48	5.50
27	NYSE	B	Tue, Jun 2, 1992	5.44	5.46	5.42	5.46
26	NYSE	B	Mon, Jun 1, 1992	5.35	5.48	5.35	5.48
25	NYSE	B	Fri, May 29, 1992	5.37	5.40	5.35	5.40
24	NYSE	B	Thu, May 28, 1992	5.40	5.42	5.37	5.42
23	NYSE	B	Wed, May 27, 1992	5.42	5.42	5.42	5.42
22	NYSE	B	Tue, May 26, 1992	5.31	5.42	5.31	5.42
21	NYSE	B	Fri, May 22, 1992	5.40	5.40	5.37	5.37
20	NYSE	B	Thu, May 21, 1992	5.48	5.48	5.42	5.42
19	NYSE	B	Wed, May 20, 1992	5.50	5.52	5.50	5.52
18	NYSE	B	Tue, May 19, 1992	5.50	5.50	5.48	5.48
17	NYSE	B	Mon, May 18, 1992	5.52	5.54	5.52	5.54
16	NYSE	B	Fri, May 15, 1992	5.48	5.48	5.48	5.48
15	NYSE	B	Thu, May 14, 1992	5.54	5.54	5.48	5.48
14	NYSE	B	Wed, May 13, 1992	5.52	5.52	5.52	5.52
13	NYSE	B	Tue, May 12, 1992	5.54	5.54	5.54	5.54
12	NYSE	B	Mon, May 11, 1992	5.52	5.56	5.52	5.54
11	NYSE	B	Fri, May 8, 1992	5.60	5.60	5.54	5.54
10	NYSE	B	Wed, May 6, 1992	5.60	5.62	5.58	5.58
9	NYSE	B	Tue, May 5, 1992	5.54	5.58	5.54	5.58
8	NYSE	B	Mon, May 4, 1992	5.54	5.54	5.50	5.50
7	NYSE	B	Fri, May 1, 1992	5.50	5.54	5.50	5.54
6	NYSE	B	Thu, Apr 30, 1992	5.54	5.54	5.48	5.54
5	NYSE	B	Wed, Apr 29, 1992	5.52	5.52	5.50	5.50
4	NYSE	B	Tue, Apr 28, 1992	5.44	5.48	5.44	5.48
3	NYSE	B	Mon, Apr 27, 1992	5.50	5.50	5.44	5.46
2	NYSE	B	Fri, Apr 24, 1992	5.60	5.60	5.54	5.54
1	NYSE	B	Thu, Apr 23, 1992	5.62	5.62	5.58	5.62
#	Exchange	Symbol	Date	Open	High	Low	Close

Barnes Group Inc NYSE:B 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