Brunswick Corp NYSE:BC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BC	Wed, Mar 6, 2024	88.75	89.50	87.59	87.84
7999	NYSE	BC	Tue, Mar 5, 2024	87.36	90.57	87.27	89.04
7998	NYSE	BC	Mon, Mar 4, 2024	87.69	88.98	87.58	88.31
7997	NYSE	BC	Fri, Mar 1, 2024	87.31	87.95	85.73	87.87
7996	NYSE	BC	Thu, Feb 29, 2024	87.24	87.78	86.54	87.40
7995	NYSE	BC	Wed, Feb 28, 2024	85.17	86.68	85.08	86.49
7994	NYSE	BC	Tue, Feb 27, 2024	87.86	87.86	86.01	86.43
7993	NYSE	BC	Mon, Feb 26, 2024	87.78	88.98	86.96	86.97
7992	NYSE	BC	Fri, Feb 23, 2024	88.58	88.58	87.13	87.67
7991	NYSE	BC	Thu, Feb 22, 2024	87.91	89.17	87.76	88.35
7990	NYSE	BC	Wed, Feb 21, 2024	86.83	88.32	86.58	87.79
7989	NYSE	BC	Tue, Feb 20, 2024	88.21	88.21	86.17	87.19
7988	NYSE	BC	Fri, Feb 16, 2024	87.08	87.54	86.38	86.42
7987	NYSE	BC	Thu, Feb 15, 2024	88.30	88.70	87.21	88.09
7986	NYSE	BC	Wed, Feb 14, 2024	86.70	87.04	85.01	86.64
7985	NYSE	BC	Tue, Feb 13, 2024	84.29	85.36	83.62	85.18
7984	NYSE	BC	Mon, Feb 12, 2024	86.25	88.46	86.09	87.87
7983	NYSE	BC	Fri, Feb 9, 2024	84.70	86.24	84.02	86.22
7982	NYSE	BC	Thu, Feb 8, 2024	84.07	85.52	84.04	84.68
7981	NYSE	BC	Wed, Feb 7, 2024	84.33	84.33	82.95	83.47
7980	NYSE	BC	Tue, Feb 6, 2024	84.00	84.74	83.75	84.04
7979	NYSE	BC	Mon, Feb 5, 2024	84.31	85.38	83.85	84.25
7978	NYSE	BC	Fri, Feb 2, 2024	83.32	86.70	82.68	85.60
7977	NYSE	BC	Thu, Feb 1, 2024	81.44	85.70	81.10	84.49
7976	NYSE	BC	Wed, Jan 31, 2024	82.26	83.15	80.39	80.68
7975	NYSE	BC	Tue, Jan 30, 2024	83.56	84.15	81.77	82.27
7974	NYSE	BC	Mon, Jan 29, 2024	82.90	85.48	82.62	85.15
7973	NYSE	BC	Fri, Jan 26, 2024	84.20	85.04	82.48	82.88
7972	NYSE	BC	Thu, Jan 25, 2024	82.67	84.65	82.13	83.40
7971	NYSE	BC	Wed, Jan 24, 2024	87.00	87.00	83.59	84.36
7970	NYSE	BC	Tue, Jan 23, 2024	88.79	89.69	86.03	86.13
7969	NYSE	BC	Mon, Jan 22, 2024	87.44	88.72	87.34	87.84
7968	NYSE	BC	Fri, Jan 19, 2024	85.70	87.16	84.95	86.85
7967	NYSE	BC	Thu, Jan 18, 2024	85.45	86.38	84.49	85.58
7966	NYSE	BC	Wed, Jan 17, 2024	85.44	86.50	84.96	85.30
7965	NYSE	BC	Tue, Jan 16, 2024	85.59	86.10	84.83	85.95
7964	NYSE	BC	Fri, Jan 12, 2024	89.23	89.53	86.41	86.64
7963	NYSE	BC	Thu, Jan 11, 2024	88.43	88.85	87.08	88.25
7962	NYSE	BC	Wed, Jan 10, 2024	89.66	90.02	88.31	88.35
7961	NYSE	BC	Tue, Jan 9, 2024	89.80	90.36	89.02	89.52
7960	NYSE	BC	Mon, Jan 8, 2024	89.79	91.21	88.98	90.62
7959	NYSE	BC	Fri, Jan 5, 2024	88.82	90.86	88.04	89.64
7958	NYSE	BC	Thu, Jan 4, 2024	89.03	89.56	87.77	89.25
7957	NYSE	BC	Wed, Jan 3, 2024	93.24	93.24	89.80	89.99
7956	NYSE	BC	Tue, Jan 2, 2024	94.82	97.03	94.06	95.00
7955	NYSE	BC	Fri, Dec 29, 2023	97.91	98.75	96.63	96.75
7954	NYSE	BC	Thu, Dec 28, 2023	98.55	98.69	97.53	98.39
7953	NYSE	BC	Wed, Dec 27, 2023	99.44	99.52	98.52	98.88
7952	NYSE	BC	Tue, Dec 26, 2023	98.20	99.68	97.97	99.01
7951	NYSE	BC	Fri, Dec 22, 2023	96.85	98.05	96.01	97.89
7950	NYSE	BC	Thu, Dec 21, 2023	95.86	97.12	95.59	97.01
7949	NYSE	BC	Wed, Dec 20, 2023	95.31	96.71	94.44	94.49
7948	NYSE	BC	Tue, Dec 19, 2023	95.50	96.46	94.26	96.20
7947	NYSE	BC	Mon, Dec 18, 2023	95.75	95.75	94.13	95.20
7946	NYSE	BC	Fri, Dec 15, 2023	94.89	95.96	93.54	95.19
7945	NYSE	BC	Thu, Dec 14, 2023	90.59	95.52	90.56	94.99
7944	NYSE	BC	Wed, Dec 13, 2023	84.60	88.44	83.98	88.30
7943	NYSE	BC	Tue, Dec 12, 2023	84.69	85.01	83.78	84.50
7942	NYSE	BC	Mon, Dec 11, 2023	84.50	85.08	83.65	84.77
7941	NYSE	BC	Fri, Dec 8, 2023	84.25	85.69	84.25	84.70
7940	NYSE	BC	Thu, Dec 7, 2023	82.42	84.69	81.99	84.66
7939	NYSE	BC	Wed, Dec 6, 2023	82.11	84.24	82.11	82.43
7938	NYSE	BC	Tue, Dec 5, 2023	82.80	82.82	80.75	81.26
7937	NYSE	BC	Mon, Dec 4, 2023	82.74	84.33	82.35	83.36
7936	NYSE	BC	Fri, Dec 1, 2023	78.77	83.33	78.33	83.12
7935	NYSE	BC	Thu, Nov 30, 2023	79.67	80.07	78.65	78.87
7934	NYSE	BC	Wed, Nov 29, 2023	79.51	80.52	79.23	79.69
7933	NYSE	BC	Tue, Nov 28, 2023	77.58	78.97	77.10	78.51
7932	NYSE	BC	Mon, Nov 27, 2023	77.81	78.46	77.33	78.07
7931	NYSE	BC	Fri, Nov 24, 2023	77.77	78.77	77.50	78.28
7930	NYSE	BC	Wed, Nov 22, 2023	78.77	79.43	77.63	78.06
7929	NYSE	BC	Tue, Nov 21, 2023	78.18	78.82	77.65	78.28
7928	NYSE	BC	Mon, Nov 20, 2023	78.18	79.40	77.50	78.66
7927	NYSE	BC	Fri, Nov 17, 2023	76.78	77.70	75.91	77.11
7926	NYSE	BC	Thu, Nov 16, 2023	78.50	79.18	75.26	75.61
7925	NYSE	BC	Wed, Nov 15, 2023	75.69	79.52	75.32	79.30
7924	NYSE	BC	Tue, Nov 14, 2023	72.87	75.69	72.87	75.27
7923	NYSE	BC	Mon, Nov 13, 2023	69.82	70.74	69.48	70.29
7922	NYSE	BC	Fri, Nov 10, 2023	69.86	70.54	69.48	70.38
7921	NYSE	BC	Thu, Nov 9, 2023	72.29	72.29	69.19	69.53
7920	NYSE	BC	Wed, Nov 8, 2023	71.49	72.23	70.73	71.99
7919	NYSE	BC	Tue, Nov 7, 2023	72.17	72.78	70.99	71.13
7918	NYSE	BC	Mon, Nov 6, 2023	74.60	74.76	72.49	72.61
7917	NYSE	BC	Fri, Nov 3, 2023	73.77	74.93	72.67	74.77
7916	NYSE	BC	Thu, Nov 2, 2023	71.20	72.50	71.20	72.21
7915	NYSE	BC	Wed, Nov 1, 2023	68.93	70.16	67.95	69.96
7914	NYSE	BC	Tue, Oct 31, 2023	68.31	70.01	68.27	69.47
7913	NYSE	BC	Mon, Oct 30, 2023	68.91	69.57	67.18	67.83
7912	NYSE	BC	Fri, Oct 27, 2023	67.90	69.44	67.80	68.11
7911	NYSE	BC	Thu, Oct 26, 2023	70.58	70.68	66.47	67.92
7910	NYSE	BC	Wed, Oct 25, 2023	68.80	69.47	67.76	68.77
7909	NYSE	BC	Tue, Oct 24, 2023	71.17	71.39	69.16	69.49
7908	NYSE	BC	Mon, Oct 23, 2023	71.93	72.36	70.88	71.00
7907	NYSE	BC	Fri, Oct 20, 2023	72.67	72.69	71.69	72.06
7906	NYSE	BC	Thu, Oct 19, 2023	73.58	74.19	72.57	72.75
7905	NYSE	BC	Wed, Oct 18, 2023	74.56	74.99	73.72	73.78
7904	NYSE	BC	Tue, Oct 17, 2023	74.07	76.24	74.07	75.80
7903	NYSE	BC	Mon, Oct 16, 2023	75.03	75.71	74.21	74.78
7902	NYSE	BC	Fri, Oct 13, 2023	74.10	74.48	73.53	73.93
7901	NYSE	BC	Thu, Oct 12, 2023	75.84	75.84	73.32	74.15
7900	NYSE	BC	Wed, Oct 11, 2023	76.04	76.96	75.38	75.81
7899	NYSE	BC	Tue, Oct 10, 2023	75.18	76.24	74.81	76.10
7898	NYSE	BC	Mon, Oct 9, 2023	73.38	74.83	72.63	74.69
7897	NYSE	BC	Fri, Oct 6, 2023	73.56	74.91	72.59	74.21
7896	NYSE	BC	Thu, Oct 5, 2023	75.85	76.37	73.83	73.88
7895	NYSE	BC	Wed, Oct 4, 2023	75.94	76.76	75.04	76.30
7894	NYSE	BC	Tue, Oct 3, 2023	78.15	78.17	75.78	75.98
7893	NYSE	BC	Mon, Oct 2, 2023	78.88	79.58	78.32	78.87
7892	NYSE	BC	Fri, Sep 29, 2023	79.88	80.30	78.60	79.00
7891	NYSE	BC	Thu, Sep 28, 2023	78.09	79.51	77.64	78.96
7890	NYSE	BC	Wed, Sep 27, 2023	78.29	78.56	77.42	78.23
7889	NYSE	BC	Tue, Sep 26, 2023	78.67	79.17	78.35	78.37
7888	NYSE	BC	Mon, Sep 25, 2023	78.21	79.64	78.04	79.52
7887	NYSE	BC	Fri, Sep 22, 2023	78.44	78.78	77.81	78.55
7886	NYSE	BC	Thu, Sep 21, 2023	77.47	78.75	76.98	78.15
7885	NYSE	BC	Wed, Sep 20, 2023	77.77	79.31	77.77	78.38
7884	NYSE	BC	Tue, Sep 19, 2023	76.00	78.06	75.89	77.30
7883	NYSE	BC	Mon, Sep 18, 2023	77.46	78.43	75.24	76.28
7882	NYSE	BC	Fri, Sep 15, 2023	77.33	78.40	77.09	77.43
7881	NYSE	BC	Thu, Sep 14, 2023	77.49	78.05	77.04	77.85
7880	NYSE	BC	Wed, Sep 13, 2023	76.62	77.05	75.43	76.52
7879	NYSE	BC	Tue, Sep 12, 2023	75.63	77.03	75.25	76.47
7878	NYSE	BC	Mon, Sep 11, 2023	74.55	76.12	74.45	75.49
7877	NYSE	BC	Fri, Sep 8, 2023	76.49	77.51	76.04	76.39
7876	NYSE	BC	Thu, Sep 7, 2023	77.00	77.51	75.91	76.28
7875	NYSE	BC	Wed, Sep 6, 2023	78.26	78.69	77.33	77.52
7874	NYSE	BC	Tue, Sep 5, 2023	80.39	80.39	77.54	77.78
7873	NYSE	BC	Fri, Sep 1, 2023	79.84	81.43	79.84	81.24
7872	NYSE	BC	Thu, Aug 31, 2023	78.93	80.53	78.19	79.12
7871	NYSE	BC	Wed, Aug 30, 2023	80.87	80.87	78.28	78.38
7870	NYSE	BC	Tue, Aug 29, 2023	81.11	82.22	80.29	82.14
7869	NYSE	BC	Mon, Aug 28, 2023	81.43	82.16	80.50	81.08
7868	NYSE	BC	Fri, Aug 25, 2023	80.71	81.73	80.05	80.84
7867	NYSE	BC	Thu, Aug 24, 2023	81.17	81.43	79.85	80.02
7866	NYSE	BC	Wed, Aug 23, 2023	79.62	81.42	79.18	81.42
7865	NYSE	BC	Tue, Aug 22, 2023	81.50	81.75	79.94	80.26
7864	NYSE	BC	Mon, Aug 21, 2023	82.90	83.27	80.83	81.42
7863	NYSE	BC	Fri, Aug 18, 2023	82.27	83.77	82.02	82.84
7862	NYSE	BC	Thu, Aug 17, 2023	83.38	84.34	82.93	83.15
7861	NYSE	BC	Wed, Aug 16, 2023	83.71	84.78	82.94	82.98
7860	NYSE	BC	Tue, Aug 15, 2023	84.95	85.50	84.01	84.06
7859	NYSE	BC	Mon, Aug 14, 2023	84.86	85.98	84.40	85.90
7858	NYSE	BC	Fri, Aug 11, 2023	85.25	85.92	84.91	85.48
7857	NYSE	BC	Thu, Aug 10, 2023	86.63	87.30	85.22	85.69
7856	NYSE	BC	Wed, Aug 9, 2023	84.47	86.15	84.05	86.06
7855	NYSE	BC	Tue, Aug 8, 2023	84.24	84.77	83.05	84.69
7854	NYSE	BC	Mon, Aug 7, 2023	84.54	85.76	84.18	85.42
7853	NYSE	BC	Fri, Aug 4, 2023	83.96	85.24	83.05	84.63
7852	NYSE	BC	Thu, Aug 3, 2023	85.46	86.21	83.38	83.75
7851	NYSE	BC	Wed, Aug 2, 2023	83.90	86.28	83.21	86.07
7850	NYSE	BC	Tue, Aug 1, 2023	85.89	85.89	83.88	85.07
7849	NYSE	BC	Mon, Jul 31, 2023	85.61	86.38	84.73	86.31
7848	NYSE	BC	Fri, Jul 28, 2023	86.42	87.17	85.28	85.54
7847	NYSE	BC	Thu, Jul 27, 2023	88.36	90.49	85.24	85.55
7846	NYSE	BC	Wed, Jul 26, 2023	87.04	88.91	86.89	88.64
7845	NYSE	BC	Tue, Jul 25, 2023	87.17	87.54	86.04	86.89
7844	NYSE	BC	Mon, Jul 24, 2023	86.15	87.61	86.15	87.27
7843	NYSE	BC	Fri, Jul 21, 2023	86.47	87.27	85.44	86.25
7842	NYSE	BC	Thu, Jul 20, 2023	86.33	87.14	85.25	85.54
7841	NYSE	BC	Wed, Jul 19, 2023	84.10	87.37	83.38	86.91
7840	NYSE	BC	Tue, Jul 18, 2023	84.88	86.88	83.83	85.21
7839	NYSE	BC	Mon, Jul 17, 2023	82.28	85.13	81.81	84.69
7838	NYSE	BC	Fri, Jul 14, 2023	87.27	87.27	81.50	83.89
7837	NYSE	BC	Thu, Jul 13, 2023	88.72	88.98	87.55	88.30
7836	NYSE	BC	Wed, Jul 12, 2023	89.57	90.17	88.00	88.78
7835	NYSE	BC	Tue, Jul 11, 2023	85.98	88.39	85.67	88.28
7834	NYSE	BC	Mon, Jul 10, 2023	84.72	86.77	84.72	85.48
7833	NYSE	BC	Fri, Jul 7, 2023	83.29	86.06	83.29	84.73
7832	NYSE	BC	Thu, Jul 6, 2023	83.79	84.48	82.69	83.06
7831	NYSE	BC	Wed, Jul 5, 2023	86.22	86.22	84.93	85.02
7830	NYSE	BC	Mon, Jul 3, 2023	86.29	87.16	86.07	86.90
7829	NYSE	BC	Fri, Jun 30, 2023	85.91	87.19	84.84	86.64
7828	NYSE	BC	Thu, Jun 29, 2023	83.51	84.99	83.51	84.76
7827	NYSE	BC	Wed, Jun 28, 2023	83.32	83.75	82.24	83.10
7826	NYSE	BC	Tue, Jun 27, 2023	82.11	84.10	81.65	83.45
7825	NYSE	BC	Mon, Jun 26, 2023	80.95	83.37	80.75	82.44
7824	NYSE	BC	Fri, Jun 23, 2023	80.60	81.87	80.38	80.74
7823	NYSE	BC	Thu, Jun 22, 2023	83.60	83.60	81.33	82.04
7822	NYSE	BC	Wed, Jun 21, 2023	83.09	84.63	82.51	83.77
7821	NYSE	BC	Tue, Jun 20, 2023	85.53	85.53	83.72	83.86
7820	NYSE	BC	Fri, Jun 16, 2023	86.46	86.78	85.14	85.71
7819	NYSE	BC	Thu, Jun 15, 2023	85.72	86.94	85.53	86.36
7818	NYSE	BC	Wed, Jun 14, 2023	88.78	88.88	85.79	86.33
7817	NYSE	BC	Tue, Jun 13, 2023	85.18	90.52	85.18	89.05
7816	NYSE	BC	Mon, Jun 12, 2023	84.72	85.85	83.66	85.06
7815	NYSE	BC	Fri, Jun 9, 2023	85.09	85.96	83.94	84.30
7814	NYSE	BC	Thu, Jun 8, 2023	85.07	85.33	83.97	85.00
7813	NYSE	BC	Wed, Jun 7, 2023	82.63	85.65	82.34	85.14
7812	NYSE	BC	Tue, Jun 6, 2023	78.18	82.04	78.17	82.02
7811	NYSE	BC	Mon, Jun 5, 2023	79.77	79.48	77.47	77.54
7810	NYSE	BC	Fri, Jun 2, 2023	77.54	80.66	77.03	80.58
7809	NYSE	BC	Thu, Jun 1, 2023	75.53	76.43	74.62	76.11
7808	NYSE	BC	Wed, May 31, 2023	76.51	77.24	74.18	75.50
7807	NYSE	BC	Tue, May 30, 2023	78.18	78.97	77.06	77.22
7806	NYSE	BC	Fri, May 26, 2023	76.15	77.63	76.02	77.55
7805	NYSE	BC	Thu, May 25, 2023	75.29	76.65	75.07	76.19
7804	NYSE	BC	Wed, May 24, 2023	75.90	76.31	74.49	75.40
7803	NYSE	BC	Tue, May 23, 2023	76.25	78.02	76.00	76.17
7802	NYSE	BC	Mon, May 22, 2023	76.25	77.33	76.01	76.87
7801	NYSE	BC	Fri, May 19, 2023	80.29	80.29	75.80	76.40
7800	NYSE	BC	Thu, May 18, 2023	77.54	80.30	76.90	80.01
7799	NYSE	BC	Wed, May 17, 2023	76.04	77.76	76.04	77.48
7798	NYSE	BC	Tue, May 16, 2023	76.98	77.43	75.08	75.74
7797	NYSE	BC	Mon, May 15, 2023	76.96	77.82	76.15	77.81
7796	NYSE	BC	Fri, May 12, 2023	77.12	77.50	76.07	77.02
7795	NYSE	BC	Thu, May 11, 2023	77.88	78.39	76.94	76.83
7794	NYSE	BC	Wed, May 10, 2023	82.26	82.26	77.07	78.17
7793	NYSE	BC	Tue, May 9, 2023	81.51	81.67	80.83	80.97
7792	NYSE	BC	Mon, May 8, 2023	83.32	83.32	82.15	82.68
7791	NYSE	BC	Fri, May 5, 2023	82.17	82.73	81.14	82.67
7790	NYSE	BC	Thu, May 4, 2023	83.76	84.47	80.11	80.34
7789	NYSE	BC	Wed, May 3, 2023	86.39	87.24	84.62	84.71
7788	NYSE	BC	Tue, May 2, 2023	85.44	86.16	83.48	86.16
7787	NYSE	BC	Mon, May 1, 2023	84.86	86.56	84.51	86.04
7786	NYSE	BC	Fri, Apr 28, 2023	84.87	86.18	84.57	84.79
7785	NYSE	BC	Thu, Apr 27, 2023	83.00	85.34	80.77	85.23
7784	NYSE	BC	Wed, Apr 26, 2023	83.36	84.50	83.02	83.08
7783	NYSE	BC	Tue, Apr 25, 2023	85.38	85.55	82.96	83.36
7782	NYSE	BC	Mon, Apr 24, 2023	86.31	87.50	85.53	85.97
7781	NYSE	BC	Fri, Apr 21, 2023	86.02	86.87	85.30	86.15
7780	NYSE	BC	Thu, Apr 20, 2023	84.91	86.54	84.59	85.66
7779	NYSE	BC	Wed, Apr 19, 2023	84.49	85.75	84.10	85.59
7778	NYSE	BC	Tue, Apr 18, 2023	83.17	84.78	83.17	84.32
7777	NYSE	BC	Mon, Apr 17, 2023	82.05	83.39	81.77	82.96
7776	NYSE	BC	Fri, Apr 14, 2023	81.84	83.09	80.99	81.95
7775	NYSE	BC	Thu, Apr 13, 2023	81.23	81.44	79.92	81.34
7774	NYSE	BC	Wed, Apr 12, 2023	82.17	82.18	80.09	80.76
7773	NYSE	BC	Tue, Apr 11, 2023	79.31	81.64	78.97	81.14
7772	NYSE	BC	Mon, Apr 10, 2023	76.07	79.14	76.07	78.85
7771	NYSE	BC	Thu, Apr 6, 2023	77.55	77.70	75.94	76.21
7770	NYSE	BC	Wed, Apr 5, 2023	79.09	79.31	76.58	77.49
7769	NYSE	BC	Tue, Apr 4, 2023	82.98	82.98	79.56	79.79
7768	NYSE	BC	Mon, Apr 3, 2023	81.83	83.00	81.11	82.14
7767	NYSE	BC	Fri, Mar 31, 2023	79.47	82.18	79.22	82.00
7766	NYSE	BC	Thu, Mar 30, 2023	79.53	80.91	78.83	78.91
7765	NYSE	BC	Wed, Mar 29, 2023	79.51	79.61	77.92	78.86
7764	NYSE	BC	Tue, Mar 28, 2023	78.20	78.99	77.26	78.31
7763	NYSE	BC	Mon, Mar 27, 2023	78.31	78.58	76.96	78.12
7762	NYSE	BC	Fri, Mar 24, 2023	76.89	77.40	75.71	77.11
7761	NYSE	BC	Thu, Mar 23, 2023	78.70	80.21	76.65	77.64
7760	NYSE	BC	Wed, Mar 22, 2023	80.82	81.64	78.44	78.51
7759	NYSE	BC	Tue, Mar 21, 2023	79.18	80.61	78.84	80.41
7758	NYSE	BC	Mon, Mar 20, 2023	76.79	79.39	76.76	77.63
7757	NYSE	BC	Fri, Mar 17, 2023	79.86	79.86	75.40	75.99
7756	NYSE	BC	Thu, Mar 16, 2023	79.05	81.14	78.68	80.29
7755	NYSE	BC	Wed, Mar 15, 2023	80.40	80.80	78.72	80.15
7754	NYSE	BC	Tue, Mar 14, 2023	83.19	84.19	81.41	82.27
7753	NYSE	BC	Mon, Mar 13, 2023	81.71	82.78	79.80	80.81
7752	NYSE	BC	Fri, Mar 10, 2023	85.20	85.50	81.50	83.28
7751	NYSE	BC	Thu, Mar 9, 2023	88.18	88.58	85.33	85.39
7750	NYSE	BC	Wed, Mar 8, 2023	88.35	88.89	87.33	88.39
7749	NYSE	BC	Tue, Mar 7, 2023	87.36	88.59	87.19	87.96
7748	NYSE	BC	Mon, Mar 6, 2023	88.86	89.29	87.70	87.81
7747	NYSE	BC	Fri, Mar 3, 2023	88.92	89.00	87.55	88.43
7746	NYSE	BC	Thu, Mar 2, 2023	86.60	88.41	86.29	88.39
7745	NYSE	BC	Wed, Mar 1, 2023	87.35	88.41	86.89	87.50
7744	NYSE	BC	Tue, Feb 28, 2023	87.51	88.38	87.36	87.42
7743	NYSE	BC	Mon, Feb 27, 2023	88.26	88.82	87.44	87.50
7742	NYSE	BC	Fri, Feb 24, 2023	86.27	87.82	86.09	87.70
7741	NYSE	BC	Thu, Feb 23, 2023	88.70	89.00	87.00	87.99
7740	NYSE	BC	Wed, Feb 22, 2023	87.37	89.05	87.35	87.90
7739	NYSE	BC	Tue, Feb 21, 2023	87.52	88.17	86.51	86.98
7738	NYSE	BC	Fri, Feb 17, 2023	88.64	89.32	87.64	89.11
7737	NYSE	BC	Thu, Feb 16, 2023	88.38	89.93	88.04	88.45
7736	NYSE	BC	Wed, Feb 15, 2023	87.47	89.24	87.33	89.20
7735	NYSE	BC	Tue, Feb 14, 2023	87.20	89.06	86.13	88.25
7734	NYSE	BC	Mon, Feb 13, 2023	86.19	88.06	86.03	88.01
7733	NYSE	BC	Fri, Feb 10, 2023	86.20	87.36	85.87	86.47
7732	NYSE	BC	Thu, Feb 9, 2023	89.34	89.86	86.36	86.55
7731	NYSE	BC	Wed, Feb 8, 2023	88.19	90.03	87.81	88.40
7730	NYSE	BC	Tue, Feb 7, 2023	89.78	90.17	87.84	88.93
7729	NYSE	BC	Mon, Feb 6, 2023	91.68	92.81	90.26	90.29
7728	NYSE	BC	Fri, Feb 3, 2023	89.97	93.15	89.62	92.40
7727	NYSE	BC	Thu, Feb 2, 2023	84.39	91.49	84.39	90.58
7726	NYSE	BC	Wed, Feb 1, 2023	83.92	86.70	83.29	86.18
7725	NYSE	BC	Tue, Jan 31, 2023	80.47	84.55	80.19	84.33
7724	NYSE	BC	Mon, Jan 30, 2023	79.05	80.64	79.05	79.83
7723	NYSE	BC	Fri, Jan 27, 2023	78.19	79.86	77.82	79.70
7722	NYSE	BC	Thu, Jan 26, 2023	80.00	80.90	77.50	78.67
7721	NYSE	BC	Wed, Jan 25, 2023	78.90	80.52	78.75	80.28
7720	NYSE	BC	Tue, Jan 24, 2023	79.77	81.19	79.62	80.17
7719	NYSE	BC	Mon, Jan 23, 2023	78.19	80.48	77.82	80.17
7718	NYSE	BC	Fri, Jan 20, 2023	76.60	78.13	76.03	77.98
7717	NYSE	BC	Thu, Jan 19, 2023	75.86	76.53	74.88	76.11
7716	NYSE	BC	Wed, Jan 18, 2023	79.60	80.06	76.58	76.58
7715	NYSE	BC	Tue, Jan 17, 2023	78.95	81.00	78.84	79.36
7714	NYSE	BC	Fri, Jan 13, 2023	78.84	79.93	77.93	79.26
7713	NYSE	BC	Thu, Jan 12, 2023	79.26	79.72	77.90	79.61
7712	NYSE	BC	Wed, Jan 11, 2023	78.29	79.39	77.96	78.67
7711	NYSE	BC	Tue, Jan 10, 2023	76.72	77.92	76.16	77.79
7710	NYSE	BC	Mon, Jan 9, 2023	77.18	78.02	76.45	77.01
7709	NYSE	BC	Fri, Jan 6, 2023	76.45	76.96	75.47	76.81
7708	NYSE	BC	Thu, Jan 5, 2023	74.08	75.91	72.80	75.21
7707	NYSE	BC	Wed, Jan 4, 2023	73.01	74.96	72.36	74.73
7706	NYSE	BC	Tue, Jan 3, 2023	73.02	73.62	71.22	72.11
7705	NYSE	BC	Fri, Dec 30, 2022	71.53	72.50	71.35	72.08
7704	NYSE	BC	Thu, Dec 29, 2022	70.29	72.45	70.22	72.28
7703	NYSE	BC	Wed, Dec 28, 2022	71.84	71.84	69.50	69.77
7702	NYSE	BC	Tue, Dec 27, 2022	71.41	72.17	70.97	71.41
7701	NYSE	BC	Fri, Dec 23, 2022	70.30	71.55	69.87	71.44
7700	NYSE	BC	Thu, Dec 22, 2022	71.02	71.46	69.18	70.32
7699	NYSE	BC	Wed, Dec 21, 2022	70.29	72.29	70.29	72.16
7698	NYSE	BC	Tue, Dec 20, 2022	69.82	70.73	69.22	69.41
7697	NYSE	BC	Mon, Dec 19, 2022	72.12	72.99	69.85	70.25
7696	NYSE	BC	Fri, Dec 16, 2022	72.19	73.42	71.60	72.25
7695	NYSE	BC	Thu, Dec 15, 2022	72.99	73.10	71.67	72.62
7694	NYSE	BC	Wed, Dec 14, 2022	74.28	75.06	73.36	74.27
7693	NYSE	BC	Tue, Dec 13, 2022	77.00	77.20	74.01	74.70
7692	NYSE	BC	Mon, Dec 12, 2022	72.33	74.19	71.42	74.08
7691	NYSE	BC	Fri, Dec 9, 2022	71.23	72.78	70.99	72.11
7690	NYSE	BC	Thu, Dec 8, 2022	71.72	72.68	70.77	72.08
7689	NYSE	BC	Wed, Dec 7, 2022	71.82	72.75	70.93	71.07
7688	NYSE	BC	Tue, Dec 6, 2022	72.49	73.29	70.58	71.94
7687	NYSE	BC	Mon, Dec 5, 2022	73.21	73.38	72.31	72.50
7686	NYSE	BC	Fri, Dec 2, 2022	73.29	74.86	73.29	74.05
7685	NYSE	BC	Thu, Dec 1, 2022	74.75	75.41	73.23	74.12
7684	NYSE	BC	Wed, Nov 30, 2022	73.24	74.22	70.91	74.20
7683	NYSE	BC	Tue, Nov 29, 2022	72.76	73.55	72.59	72.93
7682	NYSE	BC	Mon, Nov 28, 2022	72.72	73.35	72.20	72.69
7681	NYSE	BC	Fri, Nov 25, 2022	73.37	73.88	73.24	73.25
7680	NYSE	BC	Wed, Nov 23, 2022	72.61	74.38	72.15	73.62
7679	NYSE	BC	Tue, Nov 22, 2022	70.72	72.91	70.64	72.75
7678	NYSE	BC	Mon, Nov 21, 2022	72.26	73.00	70.67	70.37
7677	NYSE	BC	Fri, Nov 18, 2022	73.29	73.37	71.32	73.04
7676	NYSE	BC	Thu, Nov 17, 2022	71.37	72.66	70.21	72.57
7675	NYSE	BC	Wed, Nov 16, 2022	73.70	73.79	71.31	72.84
7674	NYSE	BC	Tue, Nov 15, 2022	76.50	77.93	74.24	74.38
7673	NYSE	BC	Mon, Nov 14, 2022	78.67	79.82	77.72	77.89
7672	NYSE	BC	Fri, Nov 11, 2022	76.33	80.20	76.06	79.62
7671	NYSE	BC	Thu, Nov 10, 2022	73.34	76.54	72.69	75.64
7670	NYSE	BC	Wed, Nov 9, 2022	69.42	70.45	68.50	68.58
7669	NYSE	BC	Tue, Nov 8, 2022	69.20	71.40	68.61	70.17
7668	NYSE	BC	Mon, Nov 7, 2022	67.94	68.86	67.03	68.71
7667	NYSE	BC	Fri, Nov 4, 2022	67.01	68.54	66.58	67.41
7666	NYSE	BC	Thu, Nov 3, 2022	65.96	67.39	64.55	66.24
7665	NYSE	BC	Wed, Nov 2, 2022	71.48	71.86	67.38	67.45
7664	NYSE	BC	Tue, Nov 1, 2022	71.88	73.20	71.12	72.11
7663	NYSE	BC	Mon, Oct 31, 2022	71.75	72.48	70.40	70.67
7662	NYSE	BC	Fri, Oct 28, 2022	70.30	72.67	69.01	72.03
7661	NYSE	BC	Thu, Oct 27, 2022	69.70	72.28	68.92	70.50
7660	NYSE	BC	Wed, Oct 26, 2022	70.87	73.60	69.63	72.09
7659	NYSE	BC	Tue, Oct 25, 2022	68.10	70.62	68.10	70.60
7658	NYSE	BC	Mon, Oct 24, 2022	67.63	68.97	67.16	68.05
7657	NYSE	BC	Fri, Oct 21, 2022	65.67	67.22	65.17	67.16
7656	NYSE	BC	Thu, Oct 20, 2022	67.40	68.77	65.75	66.02
7655	NYSE	BC	Wed, Oct 19, 2022	68.22	68.73	65.64	67.30
7654	NYSE	BC	Tue, Oct 18, 2022	70.06	70.63	68.83	69.41
7653	NYSE	BC	Mon, Oct 17, 2022	68.87	69.01	67.41	68.44
7652	NYSE	BC	Fri, Oct 14, 2022	70.63	70.86	67.22	67.41
7651	NYSE	BC	Thu, Oct 13, 2022	67.41	70.76	66.00	70.24
7650	NYSE	BC	Wed, Oct 12, 2022	68.84	69.54	67.78	68.92
7649	NYSE	BC	Tue, Oct 11, 2022	67.73	69.83	66.84	68.55
7648	NYSE	BC	Mon, Oct 10, 2022	67.96	68.16	66.75	67.72
7647	NYSE	BC	Fri, Oct 7, 2022	68.95	69.07	67.24	67.94
7646	NYSE	BC	Thu, Oct 6, 2022	68.80	70.45	68.19	70.07
7645	NYSE	BC	Wed, Oct 5, 2022	68.91	69.38	68.05	69.18
7644	NYSE	BC	Tue, Oct 4, 2022	67.99	70.21	67.99	70.21
7643	NYSE	BC	Mon, Oct 3, 2022	66.32	66.99	65.01	66.46
7642	NYSE	BC	Fri, Sep 30, 2022	65.72	67.06	65.20	65.45
7641	NYSE	BC	Thu, Sep 29, 2022	67.08	67.20	65.09	66.31
7640	NYSE	BC	Wed, Sep 28, 2022	67.68	68.82	67.16	68.51
7639	NYSE	BC	Tue, Sep 27, 2022	66.94	68.30	66.29	67.27
7638	NYSE	BC	Mon, Sep 26, 2022	66.96	68.15	65.82	66.20
7637	NYSE	BC	Fri, Sep 23, 2022	66.90	67.27	65.87	66.92
7636	NYSE	BC	Thu, Sep 22, 2022	71.14	71.47	68.01	68.08
7635	NYSE	BC	Wed, Sep 21, 2022	72.47	74.09	71.42	71.42
7634	NYSE	BC	Tue, Sep 20, 2022	73.50	73.53	71.85	72.21
7633	NYSE	BC	Mon, Sep 19, 2022	72.00	74.39	72.00	74.35
7632	NYSE	BC	Fri, Sep 16, 2022	73.29	73.39	71.55	72.59
7631	NYSE	BC	Thu, Sep 15, 2022	71.94	73.70	71.83	72.92
7630	NYSE	BC	Wed, Sep 14, 2022	71.23	72.51	70.08	72.09
7629	NYSE	BC	Tue, Sep 13, 2022	73.14	73.56	71.00	71.14
7628	NYSE	BC	Mon, Sep 12, 2022	75.03	76.51	74.99	75.48
7627	NYSE	BC	Fri, Sep 9, 2022	73.67	74.75	73.57	74.41
7626	NYSE	BC	Thu, Sep 8, 2022	72.54	72.98	71.42	72.68
7625	NYSE	BC	Wed, Sep 7, 2022	71.82	74.30	71.82	73.84
7624	NYSE	BC	Tue, Sep 6, 2022	73.91	74.29	70.99	71.83
7623	NYSE	BC	Fri, Sep 2, 2022	74.71	75.37	73.07	73.62
7622	NYSE	BC	Thu, Sep 1, 2022	73.71	74.36	72.82	73.92
7621	NYSE	BC	Wed, Aug 31, 2022	76.40	76.82	74.69	74.71
7620	NYSE	BC	Tue, Aug 30, 2022	78.07	78.30	76.26	76.39
7619	NYSE	BC	Mon, Aug 29, 2022	77.08	78.17	76.73	77.22
7618	NYSE	BC	Fri, Aug 26, 2022	81.55	82.23	77.91	77.93
7617	NYSE	BC	Thu, Aug 25, 2022	80.86	82.99	80.70	82.10
7616	NYSE	BC	Wed, Aug 24, 2022	81.01	82.13	79.98	80.35
7615	NYSE	BC	Tue, Aug 23, 2022	80.49	82.00	80.37	80.85
7614	NYSE	BC	Mon, Aug 22, 2022	81.98	82.46	80.30	80.12
7613	NYSE	BC	Fri, Aug 19, 2022	84.45	84.84	83.04	83.61
7612	NYSE	BC	Thu, Aug 18, 2022	84.76	85.68	84.22	85.38
7611	NYSE	BC	Wed, Aug 17, 2022	84.58	85.79	84.54	85.04
7610	NYSE	BC	Tue, Aug 16, 2022	84.91	86.82	84.44	86.39
7609	NYSE	BC	Mon, Aug 15, 2022	84.28	85.40	83.74	85.34
7608	NYSE	BC	Fri, Aug 12, 2022	84.49	84.68	83.47	84.64
7607	NYSE	BC	Thu, Aug 11, 2022	82.98	84.08	81.85	83.89
7606	NYSE	BC	Wed, Aug 10, 2022	81.63	82.40	80.96	81.78
7605	NYSE	BC	Tue, Aug 9, 2022	82.18	82.79	78.91	80.04
7604	NYSE	BC	Mon, Aug 8, 2022	78.94	80.96	78.94	79.98
7603	NYSE	BC	Fri, Aug 5, 2022	76.51	78.88	76.29	78.48
7602	NYSE	BC	Thu, Aug 4, 2022	77.31	78.72	77.00	78.14
7601	NYSE	BC	Wed, Aug 3, 2022	76.27	78.43	76.27	77.97
7600	NYSE	BC	Tue, Aug 2, 2022	79.51	79.91	75.81	75.90
7599	NYSE	BC	Mon, Aug 1, 2022	79.62	81.81	78.86	80.18
7598	NYSE	BC	Fri, Jul 29, 2022	77.77	80.47	77.01	80.12
7597	NYSE	BC	Thu, Jul 28, 2022	76.48	78.09	74.81	77.10
7596	NYSE	BC	Wed, Jul 27, 2022	74.90	77.32	74.24	76.95
7595	NYSE	BC	Tue, Jul 26, 2022	75.74	76.24	74.49	74.78
7594	NYSE	BC	Mon, Jul 25, 2022	77.72	77.72	75.74	76.64
7593	NYSE	BC	Fri, Jul 22, 2022	76.88	78.10	76.05	76.99
7592	NYSE	BC	Thu, Jul 21, 2022	74.68	76.85	74.22	76.75
7591	NYSE	BC	Wed, Jul 20, 2022	74.40	75.06	73.25	74.97
7590	NYSE	BC	Tue, Jul 19, 2022	72.41	74.11	72.24	74.05
7589	NYSE	BC	Mon, Jul 18, 2022	72.09	72.74	70.65	70.99
7588	NYSE	BC	Fri, Jul 15, 2022	70.66	71.94	69.33	71.36
7587	NYSE	BC	Thu, Jul 14, 2022	70.53	70.53	68.90	69.66
7586	NYSE	BC	Wed, Jul 13, 2022	69.98	71.74	69.71	71.46
7585	NYSE	BC	Tue, Jul 12, 2022	69.23	72.02	69.23	70.73
7584	NYSE	BC	Mon, Jul 11, 2022	69.85	69.95	68.38	69.11
7583	NYSE	BC	Fri, Jul 8, 2022	70.16	70.50	69.07	69.93
7582	NYSE	BC	Thu, Jul 7, 2022	67.84	70.09	67.84	70.00
7581	NYSE	BC	Wed, Jul 6, 2022	68.78	69.23	66.38	67.74
7580	NYSE	BC	Tue, Jul 5, 2022	65.23	68.79	64.64	68.69
7579	NYSE	BC	Fri, Jul 1, 2022	65.17	67.06	64.76	66.46
7578	NYSE	BC	Thu, Jun 30, 2022	64.90	66.41	63.42	65.38
7577	NYSE	BC	Wed, Jun 29, 2022	66.27	66.33	64.52	65.85
7576	NYSE	BC	Tue, Jun 28, 2022	69.29	69.90	66.45	66.67
7575	NYSE	BC	Mon, Jun 27, 2022	67.99	69.17	67.28	68.86
7574	NYSE	BC	Fri, Jun 24, 2022	66.88	68.39	66.88	67.54
7573	NYSE	BC	Thu, Jun 23, 2022	64.68	66.13	64.53	66.07
7572	NYSE	BC	Wed, Jun 22, 2022	63.53	65.97	63.48	64.48
7571	NYSE	BC	Tue, Jun 21, 2022	65.12	66.03	63.72	64.57
7570	NYSE	BC	Fri, Jun 17, 2022	63.22	64.51	63.00	63.90
7569	NYSE	BC	Thu, Jun 16, 2022	64.49	65.16	61.89	62.83
7568	NYSE	BC	Wed, Jun 15, 2022	67.05	67.83	65.81	66.44
7567	NYSE	BC	Tue, Jun 14, 2022	66.00	66.98	65.26	66.70
7566	NYSE	BC	Mon, Jun 13, 2022	66.10	67.70	65.02	65.64
7565	NYSE	BC	Fri, Jun 10, 2022	70.35	71.73	68.08	68.23
7564	NYSE	BC	Thu, Jun 9, 2022	72.24	73.29	71.77	71.86
7563	NYSE	BC	Wed, Jun 8, 2022	72.50	73.31	71.88	72.52
7562	NYSE	BC	Tue, Jun 7, 2022	72.49	73.77	71.44	73.04
7561	NYSE	BC	Mon, Jun 6, 2022	72.49	74.04	71.84	73.90
7560	NYSE	BC	Fri, Jun 3, 2022	73.27	73.71	71.75	71.94
7559	NYSE	BC	Thu, Jun 2, 2022	73.73	74.74	73.13	74.46
7558	NYSE	BC	Wed, Jun 1, 2022	76.26	76.48	72.57	73.41
7557	NYSE	BC	Tue, May 31, 2022	75.25	75.87	73.59	75.23
7556	NYSE	BC	Fri, May 27, 2022	75.50	76.92	74.59	75.63
7555	NYSE	BC	Thu, May 26, 2022	72.66	75.42	72.63	74.58
7554	NYSE	BC	Wed, May 25, 2022	67.62	72.32	67.23	71.81
7553	NYSE	BC	Tue, May 24, 2022	69.50	69.62	66.40	67.95
7552	NYSE	BC	Mon, May 23, 2022	71.95	72.36	69.72	70.33
7551	NYSE	BC	Fri, May 20, 2022	71.12	71.64	68.11	71.15
7550	NYSE	BC	Thu, May 19, 2022	71.47	72.84	70.27	70.62
7549	NYSE	BC	Wed, May 18, 2022	77.53	77.80	71.66	73.03
7548	NYSE	BC	Tue, May 17, 2022	78.78	80.16	76.96	79.38
7547	NYSE	BC	Mon, May 16, 2022	79.16	79.16	76.77	76.94
7546	NYSE	BC	Fri, May 13, 2022	78.21	80.51	78.21	79.66
7545	NYSE	BC	Thu, May 12, 2022	74.19	77.75	73.52	77.33
7544	NYSE	BC	Wed, May 11, 2022	79.09	79.69	74.83	74.94
7543	NYSE	BC	Tue, May 10, 2022	80.18	80.31	77.09	79.15
7542	NYSE	BC	Mon, May 9, 2022	77.98	80.97	77.79	78.76
7541	NYSE	BC	Fri, May 6, 2022	79.51	80.47	77.19	79.59
7540	NYSE	BC	Thu, May 5, 2022	81.44	81.97	78.58	79.78
7539	NYSE	BC	Wed, May 4, 2022	80.01	83.28	79.29	83.04
7538	NYSE	BC	Tue, May 3, 2022	77.11	80.50	76.96	79.99
7537	NYSE	BC	Mon, May 2, 2022	75.18	77.70	75.18	77.22
7536	NYSE	BC	Fri, Apr 29, 2022	76.30	79.70	75.43	75.61
7535	NYSE	BC	Thu, Apr 28, 2022	75.57	77.24	73.36	76.36
7534	NYSE	BC	Wed, Apr 27, 2022	74.35	75.59	73.12	74.53
7533	NYSE	BC	Tue, Apr 26, 2022	77.10	77.83	74.45	74.48
7532	NYSE	BC	Mon, Apr 25, 2022	75.38	78.56	74.35	78.28
7531	NYSE	BC	Fri, Apr 22, 2022	77.18	77.29	75.95	76.13
7530	NYSE	BC	Thu, Apr 21, 2022	80.50	81.00	77.31	77.90
7529	NYSE	BC	Wed, Apr 20, 2022	79.17	80.23	78.46	79.35
7528	NYSE	BC	Tue, Apr 19, 2022	75.26	78.73	75.15	78.37
7527	NYSE	BC	Mon, Apr 18, 2022	75.30	76.04	74.43	75.42
7526	NYSE	BC	Thu, Apr 14, 2022	76.53	77.53	75.69	75.71
7525	NYSE	BC	Wed, Apr 13, 2022	74.69	76.39	74.49	76.27
7524	NYSE	BC	Tue, Apr 12, 2022	75.77	78.18	74.92	74.95
7523	NYSE	BC	Mon, Apr 11, 2022	74.94	77.55	74.39	74.61
7522	NYSE	BC	Fri, Apr 8, 2022	74.82	76.62	74.33	75.53
7521	NYSE	BC	Thu, Apr 7, 2022	73.37	74.95	72.75	74.79
7520	NYSE	BC	Wed, Apr 6, 2022	74.35	74.93	72.71	73.56
7519	NYSE	BC	Tue, Apr 5, 2022	79.48	80.40	75.11	75.35
7518	NYSE	BC	Mon, Apr 4, 2022	80.71	81.50	79.78	80.50
7517	NYSE	BC	Fri, Apr 1, 2022	81.60	81.84	79.60	80.28
7516	NYSE	BC	Thu, Mar 31, 2022	84.53	84.53	80.64	80.89
7515	NYSE	BC	Wed, Mar 30, 2022	87.75	88.20	84.33	84.43
7514	NYSE	BC	Tue, Mar 29, 2022	86.04	88.52	85.76	88.14
7513	NYSE	BC	Mon, Mar 28, 2022	83.44	84.61	81.96	84.57
7512	NYSE	BC	Fri, Mar 25, 2022	82.50	83.92	81.70	83.38
7511	NYSE	BC	Thu, Mar 24, 2022	84.89	85.10	82.02	82.45
7510	NYSE	BC	Wed, Mar 23, 2022	89.27	89.61	84.06	84.38
7509	NYSE	BC	Tue, Mar 22, 2022	92.04	93.25	89.64	91.15
7508	NYSE	BC	Mon, Mar 21, 2022	92.86	94.60	90.00	90.85
7507	NYSE	BC	Fri, Mar 18, 2022	89.45	93.30	88.33	93.25
7506	NYSE	BC	Thu, Mar 17, 2022	89.58	90.13	87.92	90.02
7505	NYSE	BC	Wed, Mar 16, 2022	89.20	91.42	87.68	90.39
7504	NYSE	BC	Tue, Mar 15, 2022	86.54	88.04	85.64	88.01
7503	NYSE	BC	Mon, Mar 14, 2022	88.63	89.72	85.34	85.70
7502	NYSE	BC	Fri, Mar 11, 2022	92.13	92.48	89.43	89.67
7501	NYSE	BC	Thu, Mar 10, 2022	91.24	92.24	89.27	91.36
7500	NYSE	BC	Wed, Mar 9, 2022	89.39	93.38	88.44	93.11
7499	NYSE	BC	Tue, Mar 8, 2022	84.71	89.47	84.27	86.87
7498	NYSE	BC	Mon, Mar 7, 2022	89.61	90.49	83.15	84.29
7497	NYSE	BC	Fri, Mar 4, 2022	95.39	96.17	89.83	90.39
7496	NYSE	BC	Thu, Mar 3, 2022	97.78	98.33	95.61	97.07
7495	NYSE	BC	Wed, Mar 2, 2022	94.86	98.24	94.19	96.97
7494	NYSE	BC	Tue, Mar 1, 2022	95.25	95.95	93.01	94.05
7493	NYSE	BC	Mon, Feb 28, 2022	91.66	95.57	91.66	95.52
7492	NYSE	BC	Fri, Feb 25, 2022	91.26	94.20	89.91	93.57
7491	NYSE	BC	Thu, Feb 24, 2022	89.62	92.02	88.67	91.34
7490	NYSE	BC	Wed, Feb 23, 2022	95.14	95.43	91.86	92.39
7489	NYSE	BC	Tue, Feb 22, 2022	94.46	96.72	94.04	94.98
7488	NYSE	BC	Fri, Feb 18, 2022	95.45	97.01	94.78	95.32
7487	NYSE	BC	Thu, Feb 17, 2022	97.55	98.07	95.40	95.89
7486	NYSE	BC	Wed, Feb 16, 2022	96.68	98.49	96.52	97.92
7485	NYSE	BC	Tue, Feb 15, 2022	95.49	98.39	95.49	97.60
7484	NYSE	BC	Mon, Feb 14, 2022	95.15	96.76	94.12	94.88
7483	NYSE	BC	Fri, Feb 11, 2022	94.99	97.19	94.68	95.50
7482	NYSE	BC	Thu, Feb 10, 2022	95.61	98.27	93.74	94.63
7481	NYSE	BC	Wed, Feb 9, 2022	95.36	96.29	94.73	96.27
7480	NYSE	BC	Tue, Feb 8, 2022	91.43	94.52	91.31	94.25
7479	NYSE	BC	Mon, Feb 7, 2022	90.35	91.96	89.24	91.15
7478	NYSE	BC	Fri, Feb 4, 2022	90.62	91.06	88.72	90.21
7477	NYSE	BC	Thu, Feb 3, 2022	91.82	93.17	90.67	90.99
7476	NYSE	BC	Wed, Feb 2, 2022	92.54	93.43	91.38	92.99
7475	NYSE	BC	Tue, Feb 1, 2022	90.81	92.37	90.36	91.96
7474	NYSE	BC	Mon, Jan 31, 2022	89.65	90.96	89.12	90.79
7473	NYSE	BC	Fri, Jan 28, 2022	89.61	91.14	88.00	90.28
7472	NYSE	BC	Thu, Jan 27, 2022	88.50	91.93	85.83	88.28
7471	NYSE	BC	Wed, Jan 26, 2022	88.53	90.30	86.43	87.07
7470	NYSE	BC	Tue, Jan 25, 2022	86.67	88.44	84.45	87.40
7469	NYSE	BC	Mon, Jan 24, 2022	81.69	88.66	79.55	88.37
7468	NYSE	BC	Fri, Jan 21, 2022	86.89	86.89	82.43	84.08
7467	NYSE	BC	Thu, Jan 20, 2022	91.90	92.68	87.18	87.38
7466	NYSE	BC	Wed, Jan 19, 2022	94.12	95.17	91.75	91.84
7465	NYSE	BC	Tue, Jan 18, 2022	98.32	98.79	93.75	93.95
7464	NYSE	BC	Fri, Jan 14, 2022	98.92	99.65	96.78	99.13
7463	NYSE	BC	Thu, Jan 13, 2022	98.34	101.08	98.34	100.27
7462	NYSE	BC	Wed, Jan 12, 2022	99.15	100.01	97.45	97.96
7461	NYSE	BC	Tue, Jan 11, 2022	98.82	99.45	97.66	99.12
7460	NYSE	BC	Mon, Jan 10, 2022	99.49	100.09	97.41	98.98
7459	NYSE	BC	Fri, Jan 7, 2022	102.17	103.43	100.21	100.22
7458	NYSE	BC	Thu, Jan 6, 2022	100.64	102.60	99.14	102.08
7457	NYSE	BC	Wed, Jan 5, 2022	101.52	102.88	100.26	100.29
7456	NYSE	BC	Tue, Jan 4, 2022	100.72	102.69	100.22	101.44
7455	NYSE	BC	Mon, Jan 3, 2022	101.58	102.20	99.07	100.37
7454	NYSE	BC	Fri, Dec 31, 2021	99.07	101.28	99.05	100.73
7453	NYSE	BC	Thu, Dec 30, 2021	100.01	101.69	99.38	99.38
7452	NYSE	BC	Wed, Dec 29, 2021	98.07	99.77	98.00	99.67
7451	NYSE	BC	Tue, Dec 28, 2021	97.24	98.93	97.23	98.27
7450	NYSE	BC	Mon, Dec 27, 2021	97.42	97.97	96.80	97.55
7449	NYSE	BC	Thu, Dec 23, 2021	96.12	97.37	95.69	96.87
7448	NYSE	BC	Wed, Dec 22, 2021	94.95	96.75	94.95	95.87
7447	NYSE	BC	Tue, Dec 21, 2021	92.68	95.49	92.68	94.47
7446	NYSE	BC	Mon, Dec 20, 2021	92.78	93.31	90.58	92.22
7445	NYSE	BC	Fri, Dec 17, 2021	97.36	97.46	94.01	94.11
7444	NYSE	BC	Thu, Dec 16, 2021	99.29	99.83	97.62	97.89
7443	NYSE	BC	Wed, Dec 15, 2021	96.73	98.54	94.92	98.21
7442	NYSE	BC	Tue, Dec 14, 2021	95.00	98.16	94.60	96.73
7441	NYSE	BC	Mon, Dec 13, 2021	97.00	98.00	95.16	95.93
7440	NYSE	BC	Fri, Dec 10, 2021	96.86	97.70	95.41	95.95
7439	NYSE	BC	Thu, Dec 9, 2021	98.04	98.71	96.35	96.47
7438	NYSE	BC	Wed, Dec 8, 2021	97.48	99.22	95.99	98.32
7437	NYSE	BC	Tue, Dec 7, 2021	97.51	98.61	96.74	97.08
7436	NYSE	BC	Mon, Dec 6, 2021	94.77	96.94	93.42	96.34
7435	NYSE	BC	Fri, Dec 3, 2021	96.48	96.67	93.41	94.00
7434	NYSE	BC	Thu, Dec 2, 2021	93.67	97.09	93.19	96.09
7433	NYSE	BC	Wed, Dec 1, 2021	95.84	97.44	93.01	93.07
7432	NYSE	BC	Tue, Nov 30, 2021	95.50	96.23	92.76	93.91
7431	NYSE	BC	Mon, Nov 29, 2021	100.81	101.06	95.53	96.25
7430	NYSE	BC	Fri, Nov 26, 2021	98.76	99.96	98.25	99.74
7429	NYSE	BC	Wed, Nov 24, 2021	98.96	101.64	98.02	101.58
7428	NYSE	BC	Tue, Nov 23, 2021	101.04	102.05	99.22	100.08
7427	NYSE	BC	Mon, Nov 22, 2021	101.06	102.72	100.00	101.37
7426	NYSE	BC	Fri, Nov 19, 2021	100.70	102.74	100.04	99.77
7425	NYSE	BC	Thu, Nov 18, 2021	101.79	101.81	99.76	101.26
7424	NYSE	BC	Wed, Nov 17, 2021	102.00	102.32	99.96	101.04
7423	NYSE	BC	Tue, Nov 16, 2021	103.04	103.57	101.81	101.85
7422	NYSE	BC	Mon, Nov 15, 2021	102.38	103.93	102.01	102.98
7421	NYSE	BC	Fri, Nov 12, 2021	100.39	102.70	100.02	101.63
7420	NYSE	BC	Thu, Nov 11, 2021	99.59	101.98	99.42	100.16
7419	NYSE	BC	Wed, Nov 10, 2021	98.83	100.84	98.18	99.20
7418	NYSE	BC	Tue, Nov 9, 2021	100.62	101.56	97.91	99.22
7417	NYSE	BC	Mon, Nov 8, 2021	100.89	102.16	100.29	101.17
7416	NYSE	BC	Fri, Nov 5, 2021	100.40	102.07	99.88	100.19
7415	NYSE	BC	Thu, Nov 4, 2021	98.58	100.54	97.54	99.30
7414	NYSE	BC	Wed, Nov 3, 2021	96.53	99.94	96.50	98.40
7413	NYSE	BC	Tue, Nov 2, 2021	97.94	98.34	96.34	97.02
7412	NYSE	BC	Mon, Nov 1, 2021	93.94	98.30	93.91	97.66
7411	NYSE	BC	Fri, Oct 29, 2021	95.57	96.91	91.74	93.09
7410	NYSE	BC	Thu, Oct 28, 2021	89.95	93.88	88.41	93.80
7409	NYSE	BC	Wed, Oct 27, 2021	91.00	92.26	90.09	90.42
7408	NYSE	BC	Tue, Oct 26, 2021	95.04	95.91	91.23	91.27
7407	NYSE	BC	Mon, Oct 25, 2021	93.81	95.62	93.34	95.00
7406	NYSE	BC	Fri, Oct 22, 2021	97.05	97.06	93.92	94.97
7405	NYSE	BC	Thu, Oct 21, 2021	97.68	98.85	96.99	97.12
7404	NYSE	BC	Wed, Oct 20, 2021	100.81	100.81	97.60	97.72
7403	NYSE	BC	Tue, Oct 19, 2021	102.76	103.00	100.39	100.65
7402	NYSE	BC	Mon, Oct 18, 2021	100.56	102.34	99.10	102.16
7401	NYSE	BC	Fri, Oct 15, 2021	101.04	101.39	100.21	100.38
7400	NYSE	BC	Thu, Oct 14, 2021	99.85	101.04	98.83	99.93
7399	NYSE	BC	Wed, Oct 13, 2021	99.24	99.90	97.52	98.71
7398	NYSE	BC	Tue, Oct 12, 2021	99.61	100.68	98.74	99.42
7397	NYSE	BC	Mon, Oct 11, 2021	99.61	101.08	99.17	99.53
7396	NYSE	BC	Fri, Oct 8, 2021	100.40	101.11	99.20	99.40
7395	NYSE	BC	Thu, Oct 7, 2021	98.23	101.10	98.05	99.80
7394	NYSE	BC	Wed, Oct 6, 2021	98.07	98.58	95.31	96.91
7393	NYSE	BC	Tue, Oct 5, 2021	99.15	101.65	98.21	98.99
7392	NYSE	BC	Mon, Oct 4, 2021	97.59	98.96	96.18	98.49
7391	NYSE	BC	Fri, Oct 1, 2021	95.75	98.26	94.97	97.36
7390	NYSE	BC	Thu, Sep 30, 2021	99.91	100.00	95.23	95.27
7389	NYSE	BC	Wed, Sep 29, 2021	98.68	99.46	97.70	98.96
7388	NYSE	BC	Tue, Sep 28, 2021	97.84	99.82	97.16	97.96
7387	NYSE	BC	Mon, Sep 27, 2021	97.43	99.35	96.69	98.67
7386	NYSE	BC	Fri, Sep 24, 2021	97.46	98.94	96.26	97.77
7385	NYSE	BC	Thu, Sep 23, 2021	97.66	99.09	96.87	98.12
7384	NYSE	BC	Wed, Sep 22, 2021	93.93	97.78	93.21	96.71
7383	NYSE	BC	Tue, Sep 21, 2021	95.19	95.82	92.92	93.01
7382	NYSE	BC	Mon, Sep 20, 2021	95.43	96.90	93.54	94.85
7381	NYSE	BC	Fri, Sep 17, 2021	96.77	97.87	96.09	97.43
7380	NYSE	BC	Thu, Sep 16, 2021	97.91	99.50	97.27	97.39
7379	NYSE	BC	Wed, Sep 15, 2021	96.62	98.64	96.43	97.82
7378	NYSE	BC	Tue, Sep 14, 2021	98.47	98.47	95.97	97.01
7377	NYSE	BC	Mon, Sep 13, 2021	98.13	98.89	96.48	97.93
7376	NYSE	BC	Fri, Sep 10, 2021	97.36	99.27	96.89	97.10
7375	NYSE	BC	Thu, Sep 9, 2021	94.55	96.95	94.55	96.61
7374	NYSE	BC	Wed, Sep 8, 2021	95.27	96.08	93.97	94.57
7373	NYSE	BC	Tue, Sep 7, 2021	97.76	98.89	95.70	95.86
7372	NYSE	BC	Fri, Sep 3, 2021	98.70	98.81	97.58	97.82
7371	NYSE	BC	Thu, Sep 2, 2021	99.81	100.20	98.39	98.76
7370	NYSE	BC	Wed, Sep 1, 2021	97.25	99.50	96.66	98.94
7369	NYSE	BC	Tue, Aug 31, 2021	101.72	101.89	96.62	96.87
7368	NYSE	BC	Mon, Aug 30, 2021	103.21	103.72	101.23	101.86
7367	NYSE	BC	Fri, Aug 27, 2021	102.51	103.77	101.50	102.84
7366	NYSE	BC	Thu, Aug 26, 2021	104.85	104.85	101.58	102.14
7365	NYSE	BC	Wed, Aug 25, 2021	103.58	105.50	103.18	104.72
7364	NYSE	BC	Tue, Aug 24, 2021	101.19	104.11	101.19	103.55
7363	NYSE	BC	Mon, Aug 23, 2021	100.51	101.39	99.88	101.11
7362	NYSE	BC	Fri, Aug 20, 2021	98.15	100.23	98.02	99.55
7361	NYSE	BC	Thu, Aug 19, 2021	99.27	100.49	97.63	98.32
7360	NYSE	BC	Wed, Aug 18, 2021	101.50	102.75	100.80	100.80
7359	NYSE	BC	Tue, Aug 17, 2021	104.92	105.09	101.19	102.37
7358	NYSE	BC	Mon, Aug 16, 2021	105.32	106.28	103.74	105.31
7357	NYSE	BC	Fri, Aug 13, 2021	106.60	107.24	105.08	105.63
7356	NYSE	BC	Thu, Aug 12, 2021	106.87	108.51	105.37	106.45
7355	NYSE	BC	Wed, Aug 11, 2021	104.43	106.80	103.42	106.73
7354	NYSE	BC	Tue, Aug 10, 2021	103.10	105.06	101.82	104.61
7353	NYSE	BC	Mon, Aug 9, 2021	104.00	104.64	102.60	103.16
7352	NYSE	BC	Fri, Aug 6, 2021	104.79	106.24	103.45	104.19
7351	NYSE	BC	Thu, Aug 5, 2021	102.92	104.84	102.42	104.37
7350	NYSE	BC	Wed, Aug 4, 2021	104.49	105.54	103.03	103.36
7349	NYSE	BC	Tue, Aug 3, 2021	103.82	105.87	101.43	104.78
7348	NYSE	BC	Mon, Aug 2, 2021	104.93	107.46	103.29	103.34
7347	NYSE	BC	Fri, Jul 30, 2021	100.99	104.90	100.69	104.40
7346	NYSE	BC	Thu, Jul 29, 2021	99.56	102.67	96.99	100.97
7345	NYSE	BC	Wed, Jul 28, 2021	97.57	98.72	95.22	97.43
7344	NYSE	BC	Tue, Jul 27, 2021	98.98	99.18	96.41	97.53
7343	NYSE	BC	Mon, Jul 26, 2021	100.12	101.52	99.83	100.38
7342	NYSE	BC	Fri, Jul 23, 2021	99.32	101.23	99.05	99.96
7341	NYSE	BC	Thu, Jul 22, 2021	99.92	100.19	98.41	98.73
7340	NYSE	BC	Wed, Jul 21, 2021	99.69	101.50	99.12	99.41
7339	NYSE	BC	Tue, Jul 20, 2021	94.46	99.62	94.25	98.76
7338	NYSE	BC	Mon, Jul 19, 2021	92.91	95.00	91.71	94.22
7337	NYSE	BC	Fri, Jul 16, 2021	96.88	97.42	94.59	94.79
7336	NYSE	BC	Thu, Jul 15, 2021	97.54	97.54	95.57	96.59
7335	NYSE	BC	Wed, Jul 14, 2021	97.89	99.02	96.61	97.30
7334	NYSE	BC	Tue, Jul 13, 2021	99.84	99.84	97.68	97.81
7333	NYSE	BC	Mon, Jul 12, 2021	98.22	100.40	97.01	99.69
7332	NYSE	BC	Fri, Jul 9, 2021	96.29	98.82	95.75	98.74
7331	NYSE	BC	Thu, Jul 8, 2021	95.49	97.02	93.27	95.15
7330	NYSE	BC	Wed, Jul 7, 2021	97.94	99.63	97.01	97.53
7329	NYSE	BC	Tue, Jul 6, 2021	98.92	99.00	96.60	98.19
7328	NYSE	BC	Fri, Jul 2, 2021	100.37	100.72	98.40	98.65
7327	NYSE	BC	Thu, Jul 1, 2021	100.18	101.31	99.31	100.10
7326	NYSE	BC	Wed, Jun 30, 2021	98.02	99.90	97.24	99.62
7325	NYSE	BC	Tue, Jun 29, 2021	97.25	99.45	97.25	98.52
7324	NYSE	BC	Mon, Jun 28, 2021	99.30	99.50	96.65	96.77
7323	NYSE	BC	Fri, Jun 25, 2021	97.82	99.93	97.20	99.01
7322	NYSE	BC	Thu, Jun 24, 2021	98.00	98.38	96.66	97.61
7321	NYSE	BC	Wed, Jun 23, 2021	96.89	97.32	95.37	96.32
7320	NYSE	BC	Tue, Jun 22, 2021	95.35	97.27	94.01	96.79
7319	NYSE	BC	Mon, Jun 21, 2021	94.79	96.62	94.35	95.62
7318	NYSE	BC	Fri, Jun 18, 2021	92.18	94.58	91.47	93.82
7317	NYSE	BC	Thu, Jun 17, 2021	93.69	94.29	90.67	92.69
7316	NYSE	BC	Wed, Jun 16, 2021	95.93	96.23	93.26	94.42
7315	NYSE	BC	Tue, Jun 15, 2021	95.81	96.76	95.07	96.05
7314	NYSE	BC	Mon, Jun 14, 2021	96.73	96.80	94.81	95.61
7313	NYSE	BC	Fri, Jun 11, 2021	94.43	96.79	94.01	96.68
7312	NYSE	BC	Thu, Jun 10, 2021	95.94	97.12	93.80	93.92
7311	NYSE	BC	Wed, Jun 9, 2021	96.81	96.99	94.50	95.53
7310	NYSE	BC	Tue, Jun 8, 2021	95.86	96.83	93.60	96.78
7309	NYSE	BC	Mon, Jun 7, 2021	97.37	97.40	94.38	95.57
7308	NYSE	BC	Fri, Jun 4, 2021	97.96	97.99	95.65	97.17
7307	NYSE	BC	Thu, Jun 3, 2021	98.69	99.50	97.14	97.14
7306	NYSE	BC	Wed, Jun 2, 2021	104.24	104.79	98.61	99.08
7305	NYSE	BC	Tue, Jun 1, 2021	103.00	103.90	102.06	103.84
7304	NYSE	BC	Fri, May 28, 2021	102.84	102.97	100.51	102.23
7303	NYSE	BC	Thu, May 27, 2021	102.01	102.89	100.89	102.10
7302	NYSE	BC	Wed, May 26, 2021	98.90	101.32	98.90	101.13
7301	NYSE	BC	Tue, May 25, 2021	99.13	100.00	98.35	98.72
7300	NYSE	BC	Mon, May 24, 2021	100.08	100.24	98.61	98.67
7299	NYSE	BC	Fri, May 21, 2021	101.72	101.81	99.24	99.34
7298	NYSE	BC	Thu, May 20, 2021	102.75	102.75	99.66	101.11
7297	NYSE	BC	Wed, May 19, 2021	102.54	104.10	101.40	102.69
7296	NYSE	BC	Tue, May 18, 2021	106.58	106.83	104.54	104.64
7295	NYSE	BC	Mon, May 17, 2021	107.92	108.11	104.50	106.04
7294	NYSE	BC	Fri, May 14, 2021	110.94	111.12	108.23	108.51
7293	NYSE	BC	Thu, May 13, 2021	106.94	110.43	106.94	109.69
7292	NYSE	BC	Wed, May 12, 2021	110.86	111.93	105.83	106.10
7291	NYSE	BC	Tue, May 11, 2021	112.57	113.91	109.76	111.63
7290	NYSE	BC	Mon, May 10, 2021	116.05	117.62	113.68	114.82
7289	NYSE	BC	Fri, May 7, 2021	115.40	116.12	113.33	115.91
7288	NYSE	BC	Thu, May 6, 2021	112.82	115.35	110.92	115.19
7287	NYSE	BC	Wed, May 5, 2021	113.00	113.97	111.09	112.52
7286	NYSE	BC	Tue, May 4, 2021	111.20	112.29	108.41	112.20
7285	NYSE	BC	Mon, May 3, 2021	109.19	111.82	108.33	110.86
7284	NYSE	BC	Fri, Apr 30, 2021	105.90	107.49	104.72	107.13
7283	NYSE	BC	Thu, Apr 29, 2021	105.97	109.18	103.26	105.65
7282	NYSE	BC	Wed, Apr 28, 2021	106.13	107.05	104.78	105.45
7281	NYSE	BC	Tue, Apr 27, 2021	107.23	108.95	105.92	107.09
7280	NYSE	BC	Mon, Apr 26, 2021	108.00	108.18	105.06	106.22
7279	NYSE	BC	Fri, Apr 23, 2021	103.14	105.98	102.69	104.52
7278	NYSE	BC	Thu, Apr 22, 2021	103.74	105.93	102.19	102.91
7277	NYSE	BC	Wed, Apr 21, 2021	101.94	103.70	101.20	103.07
7276	NYSE	BC	Tue, Apr 20, 2021	105.05	105.59	101.28	102.12
7275	NYSE	BC	Mon, Apr 19, 2021	105.23	106.10	103.56	104.97
7274	NYSE	BC	Fri, Apr 16, 2021	103.24	105.69	102.66	105.07
7273	NYSE	BC	Thu, Apr 15, 2021	103.11	103.45	100.87	102.67
7272	NYSE	BC	Wed, Apr 14, 2021	103.56	104.86	102.09	102.51
7271	NYSE	BC	Tue, Apr 13, 2021	102.61	103.67	100.70	103.50
7270	NYSE	BC	Mon, Apr 12, 2021	99.80	102.47	99.51	102.32
7269	NYSE	BC	Fri, Apr 9, 2021	98.76	99.69	98.22	99.42
7268	NYSE	BC	Thu, Apr 8, 2021	97.98	98.88	96.37	98.67
7267	NYSE	BC	Wed, Apr 7, 2021	96.96	98.86	96.20	97.35
7266	NYSE	BC	Tue, Apr 6, 2021	97.10	100.38	96.71	97.15
7265	NYSE	BC	Mon, Apr 5, 2021	98.00	98.59	95.19	96.92
7264	NYSE	BC	Thu, Apr 1, 2021	96.58	97.28	95.54	96.91
7263	NYSE	BC	Wed, Mar 31, 2021	97.61	97.99	94.85	95.37
7262	NYSE	BC	Tue, Mar 30, 2021	95.01	97.65	94.02	97.23
7261	NYSE	BC	Mon, Mar 29, 2021	96.32	98.59	93.95	94.18
7260	NYSE	BC	Fri, Mar 26, 2021	96.12	97.31	93.39	97.12
7259	NYSE	BC	Thu, Mar 25, 2021	89.53	95.49	88.75	95.15
7258	NYSE	BC	Wed, Mar 24, 2021	95.72	97.29	90.43	90.71
7257	NYSE	BC	Tue, Mar 23, 2021	97.33	98.79	93.10	94.01
7256	NYSE	BC	Mon, Mar 22, 2021	99.84	101.19	98.24	99.07
7255	NYSE	BC	Fri, Mar 19, 2021	100.34	101.51	99.01	99.39
7254	NYSE	BC	Thu, Mar 18, 2021	102.91	103.45	99.46	99.95
7253	NYSE	BC	Wed, Mar 17, 2021	102.95	103.47	101.35	103.16
7252	NYSE	BC	Tue, Mar 16, 2021	107.85	107.85	103.20	103.42
7251	NYSE	BC	Mon, Mar 15, 2021	103.83	107.35	103.38	107.24
7250	NYSE	BC	Fri, Mar 12, 2021	104.02	104.99	102.53	103.59
7249	NYSE	BC	Thu, Mar 11, 2021	100.20	104.81	99.81	104.10
7248	NYSE	BC	Wed, Mar 10, 2021	97.51	99.47	96.73	98.92
7247	NYSE	BC	Tue, Mar 9, 2021	97.34	97.85	95.62	95.95
7246	NYSE	BC	Mon, Mar 8, 2021	93.99	99.00	93.12	95.74
7245	NYSE	BC	Fri, Mar 5, 2021	90.77	93.42	87.74	93.10
7244	NYSE	BC	Thu, Mar 4, 2021	91.23	91.58	85.51	88.76
7243	NYSE	BC	Wed, Mar 3, 2021	91.50	93.41	89.13	90.94
7242	NYSE	BC	Tue, Mar 2, 2021	92.93	93.11	89.11	90.42
7241	NYSE	BC	Mon, Mar 1, 2021	90.04	94.01	89.95	92.62
7240	NYSE	BC	Fri, Feb 26, 2021	89.43	91.00	87.15	88.37
7239	NYSE	BC	Thu, Feb 25, 2021	94.96	94.96	89.59	89.77
7238	NYSE	BC	Wed, Feb 24, 2021	90.53	95.30	89.88	94.99
7237	NYSE	BC	Tue, Feb 23, 2021	88.37	90.85	87.46	90.60
7236	NYSE	BC	Mon, Feb 22, 2021	90.01	91.00	88.58	89.57
7235	NYSE	BC	Fri, Feb 19, 2021	89.63	92.48	89.63	91.06
7234	NYSE	BC	Thu, Feb 18, 2021	90.35	90.63	87.84	89.10
7233	NYSE	BC	Wed, Feb 17, 2021	91.52	91.90	90.14	90.51
7232	NYSE	BC	Tue, Feb 16, 2021	91.93	92.97	90.88	92.25
7231	NYSE	BC	Fri, Feb 12, 2021	90.32	92.03	90.09	91.62
7230	NYSE	BC	Thu, Feb 11, 2021	90.51	92.08	89.35	90.71
7229	NYSE	BC	Wed, Feb 10, 2021	92.41	93.54	90.38	90.56
7228	NYSE	BC	Tue, Feb 9, 2021	92.26	92.56	89.91	91.66
7227	NYSE	BC	Mon, Feb 8, 2021	91.00	92.41	90.25	91.91
7226	NYSE	BC	Fri, Feb 5, 2021	90.00	90.30	89.21	89.65
7225	NYSE	BC	Thu, Feb 4, 2021	87.94	89.97	87.35	88.93
7224	NYSE	BC	Wed, Feb 3, 2021	87.20	87.89	84.82	87.65
7223	NYSE	BC	Tue, Feb 2, 2021	87.81	88.00	83.78	86.81
7222	NYSE	BC	Mon, Feb 1, 2021	87.90	88.05	85.10	86.90
7221	NYSE	BC	Fri, Jan 29, 2021	87.04	88.35	84.89	86.46
7220	NYSE	BC	Thu, Jan 28, 2021	91.23	92.93	84.64	87.50
7219	NYSE	BC	Wed, Jan 27, 2021	91.39	93.96	90.07	91.45
7218	NYSE	BC	Tue, Jan 26, 2021	90.87	93.87	90.25	92.70
7217	NYSE	BC	Mon, Jan 25, 2021	91.47	94.32	89.27	89.90
7216	NYSE	BC	Fri, Jan 22, 2021	90.05	91.52	89.15	89.93
7215	NYSE	BC	Thu, Jan 21, 2021	91.37	92.58	90.00	90.46
7214	NYSE	BC	Wed, Jan 20, 2021	90.08	91.16	89.64	90.88
7213	NYSE	BC	Tue, Jan 19, 2021	88.39	89.05	87.18	88.60
7212	NYSE	BC	Fri, Jan 15, 2021	88.10	88.79	86.13	87.95
7211	NYSE	BC	Thu, Jan 14, 2021	88.32	90.81	87.56	89.05
7210	NYSE	BC	Wed, Jan 13, 2021	87.95	88.60	86.36	86.69
7209	NYSE	BC	Tue, Jan 12, 2021	85.53	89.78	85.50	88.37
7208	NYSE	BC	Mon, Jan 11, 2021	80.53	84.93	80.07	84.78
7207	NYSE	BC	Fri, Jan 8, 2021	83.63	83.85	80.59	81.47
7206	NYSE	BC	Thu, Jan 7, 2021	82.53	84.70	82.38	83.71
7205	NYSE	BC	Wed, Jan 6, 2021	78.89	82.48	78.89	81.84
7204	NYSE	BC	Tue, Jan 5, 2021	76.48	78.91	76.48	78.68
7203	NYSE	BC	Mon, Jan 4, 2021	77.85	78.67	75.87	76.52
7202	NYSE	BC	Thu, Dec 31, 2020	78.26	78.26	76.24	76.24
7201	NYSE	BC	Wed, Dec 30, 2020	78.40	80.10	78.02	78.25
7200	NYSE	BC	Tue, Dec 29, 2020	80.35	81.10	77.32	78.06
7199	NYSE	BC	Mon, Dec 28, 2020	82.67	82.86	79.96	80.36
7198	NYSE	BC	Thu, Dec 24, 2020	82.27	82.70	81.18	81.49
7197	NYSE	BC	Wed, Dec 23, 2020	83.03	84.00	81.71	81.95
7196	NYSE	BC	Tue, Dec 22, 2020	81.70	83.66	80.84	82.59
7195	NYSE	BC	Mon, Dec 21, 2020	79.75	81.75	78.92	81.36
7194	NYSE	BC	Fri, Dec 18, 2020	79.00	82.00	78.98	81.39
7193	NYSE	BC	Thu, Dec 17, 2020	76.75	78.72	76.08	78.58
7192	NYSE	BC	Wed, Dec 16, 2020	77.20	77.30	75.25	76.33
7191	NYSE	BC	Tue, Dec 15, 2020	74.54	76.72	73.67	76.70
7190	NYSE	BC	Mon, Dec 14, 2020	74.74	75.62	73.66	73.76
7189	NYSE	BC	Fri, Dec 11, 2020	74.29	75.18	73.08	73.76
7188	NYSE	BC	Thu, Dec 10, 2020	73.75	75.14	73.38	74.52
7187	NYSE	BC	Wed, Dec 9, 2020	75.98	76.57	73.92	74.53
7186	NYSE	BC	Tue, Dec 8, 2020	73.89	75.78	73.72	75.54
7185	NYSE	BC	Mon, Dec 7, 2020	75.25	75.84	73.24	74.51
7184	NYSE	BC	Fri, Dec 4, 2020	75.75	76.87	74.30	75.21
7183	NYSE	BC	Thu, Dec 3, 2020	74.69	76.02	73.83	75.24
7182	NYSE	BC	Wed, Dec 2, 2020	74.77	75.67	73.88	74.13
7181	NYSE	BC	Tue, Dec 1, 2020	75.49	75.96	73.66	75.75
7180	NYSE	BC	Mon, Nov 30, 2020	76.44	76.71	73.73	74.64
7179	NYSE	BC	Fri, Nov 27, 2020	76.07	76.95	75.58	76.20
7178	NYSE	BC	Wed, Nov 25, 2020	76.25	76.76	73.82	76.07
7177	NYSE	BC	Tue, Nov 24, 2020	78.38	78.92	75.88	76.43
7176	NYSE	BC	Mon, Nov 23, 2020	73.35	78.08	73.35	77.24
7175	NYSE	BC	Fri, Nov 20, 2020	72.38	74.92	72.38	73.77
7174	NYSE	BC	Thu, Nov 19, 2020	70.95	72.33	70.41	72.26
7173	NYSE	BC	Wed, Nov 18, 2020	71.82	73.54	70.77	70.86
7172	NYSE	BC	Tue, Nov 17, 2020	70.63	73.57	69.83	72.43
7171	NYSE	BC	Mon, Nov 16, 2020	71.26	71.54	70.51	71.27
7170	NYSE	BC	Fri, Nov 13, 2020	69.98	71.61	69.90	70.47
7169	NYSE	BC	Thu, Nov 12, 2020	69.77	70.74	68.35	69.23
7168	NYSE	BC	Wed, Nov 11, 2020	68.80	71.36	67.76	70.51
7167	NYSE	BC	Tue, Nov 10, 2020	64.34	69.33	63.60	68.66
7166	NYSE	BC	Mon, Nov 9, 2020	70.68	71.95	63.51	64.18
7165	NYSE	BC	Fri, Nov 6, 2020	70.70	71.22	69.02	69.37
7164	NYSE	BC	Thu, Nov 5, 2020	69.22	71.71	68.51	70.46
7163	NYSE	BC	Wed, Nov 4, 2020	67.34	69.24	66.14	68.19
7162	NYSE	BC	Tue, Nov 3, 2020	65.51	68.61	64.81	68.11
7161	NYSE	BC	Mon, Nov 2, 2020	64.31	65.65	63.18	64.35
7160	NYSE	BC	Fri, Oct 30, 2020	62.97	65.70	62.34	63.71
7159	NYSE	BC	Thu, Oct 29, 2020	66.50	68.44	63.12	63.62
7158	NYSE	BC	Wed, Oct 28, 2020	62.00	64.90	61.00	64.43
7157	NYSE	BC	Tue, Oct 27, 2020	62.23	64.58	61.55	63.22
7156	NYSE	BC	Mon, Oct 26, 2020	61.26	62.27	60.47	61.82
7155	NYSE	BC	Fri, Oct 23, 2020	63.09	63.71	60.51	62.62
7154	NYSE	BC	Thu, Oct 22, 2020	62.47	63.92	61.08	62.52
7153	NYSE	BC	Wed, Oct 21, 2020	65.30	65.65	61.50	62.11
7152	NYSE	BC	Tue, Oct 20, 2020	64.80	66.72	64.39	65.12
7151	NYSE	BC	Mon, Oct 19, 2020	64.25	64.55	62.47	62.77
7150	NYSE	BC	Fri, Oct 16, 2020	64.63	64.91	63.22	63.84
7149	NYSE	BC	Thu, Oct 15, 2020	62.60	64.86	61.94	64.69
7148	NYSE	BC	Wed, Oct 14, 2020	63.99	65.18	63.34	63.45
7147	NYSE	BC	Tue, Oct 13, 2020	61.05	63.90	61.05	63.64
7146	NYSE	BC	Mon, Oct 12, 2020	63.82	63.82	61.49	61.60
7145	NYSE	BC	Fri, Oct 9, 2020	63.93	64.83	62.63	62.87
7144	NYSE	BC	Thu, Oct 8, 2020	65.33	65.96	62.59	63.38
7143	NYSE	BC	Wed, Oct 7, 2020	63.75	65.71	63.49	64.70
7142	NYSE	BC	Tue, Oct 6, 2020	64.68	65.58	62.65	62.87
7141	NYSE	BC	Mon, Oct 5, 2020	62.86	64.89	62.85	64.36
7140	NYSE	BC	Fri, Oct 2, 2020	59.00	63.69	58.98	62.13
7139	NYSE	BC	Thu, Oct 1, 2020	59.53	60.43	58.74	60.29
7138	NYSE	BC	Wed, Sep 30, 2020	58.77	60.37	58.37	58.91
7137	NYSE	BC	Tue, Sep 29, 2020	59.72	60.13	58.08	58.57
7136	NYSE	BC	Mon, Sep 28, 2020	59.91	60.77	58.77	59.35
7135	NYSE	BC	Fri, Sep 25, 2020	58.58	60.37	58.13	58.81
7134	NYSE	BC	Thu, Sep 24, 2020	58.16	59.99	57.66	58.56
7133	NYSE	BC	Wed, Sep 23, 2020	61.88	62.80	58.55	58.59
7132	NYSE	BC	Tue, Sep 22, 2020	59.00	61.92	58.70	61.51
7131	NYSE	BC	Mon, Sep 21, 2020	58.21	58.64	56.50	58.40
7130	NYSE	BC	Fri, Sep 18, 2020	61.76	61.76	58.85	59.92
7129	NYSE	BC	Thu, Sep 17, 2020	60.87	61.95	60.24	61.26
7128	NYSE	BC	Wed, Sep 16, 2020	61.04	63.06	60.49	62.05
7127	NYSE	BC	Tue, Sep 15, 2020	63.45	64.39	60.79	60.87
7126	NYSE	BC	Mon, Sep 14, 2020	61.32	63.29	60.88	62.97
7125	NYSE	BC	Fri, Sep 11, 2020	62.52	62.67	60.25	60.88
7124	NYSE	BC	Thu, Sep 10, 2020	60.61	62.95	60.31	62.26
7123	NYSE	BC	Wed, Sep 9, 2020	60.22	60.57	58.28	60.13
7122	NYSE	BC	Tue, Sep 8, 2020	58.41	61.47	57.10	59.72
7121	NYSE	BC	Fri, Sep 4, 2020	61.37	61.48	56.79	59.18
7120	NYSE	BC	Thu, Sep 3, 2020	63.72	64.02	59.61	60.26
7119	NYSE	BC	Wed, Sep 2, 2020	64.45	64.57	62.38	63.70
7118	NYSE	BC	Tue, Sep 1, 2020	61.64	63.91	61.25	63.85
7117	NYSE	BC	Mon, Aug 31, 2020	62.32	62.32	61.32	61.89
7116	NYSE	BC	Fri, Aug 28, 2020	61.91	62.76	61.33	62.10
7115	NYSE	BC	Thu, Aug 27, 2020	61.74	62.61	60.91	61.29
7114	NYSE	BC	Wed, Aug 26, 2020	61.49	62.77	61.29	61.60
7113	NYSE	BC	Tue, Aug 25, 2020	63.38	63.60	60.65	61.69
7112	NYSE	BC	Mon, Aug 24, 2020	63.06	64.02	62.64	63.22
7111	NYSE	BC	Fri, Aug 21, 2020	62.62	63.37	61.86	62.13
7110	NYSE	BC	Thu, Aug 20, 2020	63.83	64.36	62.92	62.97
7109	NYSE	BC	Wed, Aug 19, 2020	64.79	65.34	64.41	64.70
7108	NYSE	BC	Tue, Aug 18, 2020	65.46	65.84	64.71	64.85
7107	NYSE	BC	Mon, Aug 17, 2020	64.93	66.09	64.36	65.84
7106	NYSE	BC	Fri, Aug 14, 2020	64.37	65.38	64.00	64.68
7105	NYSE	BC	Thu, Aug 13, 2020	63.26	65.69	63.00	64.81
7104	NYSE	BC	Wed, Aug 12, 2020	64.66	64.66	63.08	63.40
7103	NYSE	BC	Tue, Aug 11, 2020	65.05	65.43	63.43	63.90
7102	NYSE	BC	Mon, Aug 10, 2020	64.37	65.93	63.67	64.19
7101	NYSE	BC	Fri, Aug 7, 2020	64.73	65.55	62.42	63.86
7100	NYSE	BC	Thu, Aug 6, 2020	68.35	68.60	64.64	64.89
7099	NYSE	BC	Wed, Aug 5, 2020	68.28	69.37	67.79	68.55
7098	NYSE	BC	Tue, Aug 4, 2020	69.00	69.60	67.33	68.41
7097	NYSE	BC	Mon, Aug 3, 2020	67.43	70.03	66.88	69.40
7096	NYSE	BC	Fri, Jul 31, 2020	69.40	69.48	65.71	66.98
7095	NYSE	BC	Thu, Jul 30, 2020	71.31	73.99	68.65	69.17
7094	NYSE	BC	Wed, Jul 29, 2020	71.02	72.47	70.87	72.37
7093	NYSE	BC	Tue, Jul 28, 2020	70.00	71.12	69.23	69.30
7092	NYSE	BC	Mon, Jul 27, 2020	67.22	70.16	66.79	70.08
7091	NYSE	BC	Fri, Jul 24, 2020	67.14	67.30	66.01	67.07
7090	NYSE	BC	Thu, Jul 23, 2020	69.42	71.27	66.38	67.43
7089	NYSE	BC	Wed, Jul 22, 2020	66.42	68.35	66.42	68.06
7088	NYSE	BC	Tue, Jul 21, 2020	67.05	67.95	66.45	66.87
7087	NYSE	BC	Mon, Jul 20, 2020	66.50	67.05	65.10	66.24
7086	NYSE	BC	Fri, Jul 17, 2020	67.33	67.50	66.02	66.44
7085	NYSE	BC	Thu, Jul 16, 2020	67.02	67.40	66.12	66.83
7084	NYSE	BC	Wed, Jul 15, 2020	67.86	68.37	66.89	67.46
7083	NYSE	BC	Tue, Jul 14, 2020	63.47	65.99	61.82	65.89
7082	NYSE	BC	Mon, Jul 13, 2020	65.00	66.03	63.45	63.78
7081	NYSE	BC	Fri, Jul 10, 2020	62.60	64.82	62.20	64.27
7080	NYSE	BC	Thu, Jul 9, 2020	64.48	64.99	62.27	62.65
7079	NYSE	BC	Wed, Jul 8, 2020	64.05	64.76	63.57	64.71
7078	NYSE	BC	Tue, Jul 7, 2020	65.35	65.63	64.09	64.09
7077	NYSE	BC	Mon, Jul 6, 2020	66.90	66.98	65.27	65.81
7076	NYSE	BC	Thu, Jul 2, 2020	65.61	66.48	63.89	64.81
7075	NYSE	BC	Wed, Jul 1, 2020	64.21	65.18	63.61	64.52
7074	NYSE	BC	Tue, Jun 30, 2020	62.87	64.69	62.68	64.01
7073	NYSE	BC	Mon, Jun 29, 2020	62.32	64.68	60.80	63.40
7072	NYSE	BC	Fri, Jun 26, 2020	63.25	63.93	62.06	62.36
7071	NYSE	BC	Thu, Jun 25, 2020	61.84	64.02	61.54	63.97
7070	NYSE	BC	Wed, Jun 24, 2020	63.00	63.19	60.47	62.14
7069	NYSE	BC	Tue, Jun 23, 2020	63.77	64.48	62.73	63.66
7068	NYSE	BC	Mon, Jun 22, 2020	60.25	63.00	59.20	62.91
7067	NYSE	BC	Fri, Jun 19, 2020	61.01	61.40	59.48	60.08
7066	NYSE	BC	Thu, Jun 18, 2020	60.07	60.95	59.82	59.98
7065	NYSE	BC	Wed, Jun 17, 2020	60.87	61.93	59.88	60.89
7064	NYSE	BC	Tue, Jun 16, 2020	60.91	61.31	58.89	60.35
7063	NYSE	BC	Mon, Jun 15, 2020	54.89	58.04	53.73	58.03
7062	NYSE	BC	Fri, Jun 12, 2020	57.48	58.61	54.66	56.99
7061	NYSE	BC	Thu, Jun 11, 2020	56.46	57.04	54.70	54.99
7060	NYSE	BC	Wed, Jun 10, 2020	62.66	62.68	59.00	59.58
7059	NYSE	BC	Tue, Jun 9, 2020	61.75	63.40	59.70	62.63
7058	NYSE	BC	Mon, Jun 8, 2020	63.01	64.91	62.33	63.25
7057	NYSE	BC	Fri, Jun 5, 2020	66.53	67.39	61.09	61.56
7056	NYSE	BC	Thu, Jun 4, 2020	61.64	63.61	60.25	63.52
7055	NYSE	BC	Wed, Jun 3, 2020	58.82	62.20	58.77	61.97
7054	NYSE	BC	Tue, Jun 2, 2020	57.98	58.75	57.46	57.52
7053	NYSE	BC	Mon, Jun 1, 2020	55.35	57.47	54.78	56.93
7052	NYSE	BC	Fri, May 29, 2020	57.12	57.26	54.27	55.01
7051	NYSE	BC	Thu, May 28, 2020	59.53	59.53	57.00	57.41
7050	NYSE	BC	Wed, May 27, 2020	59.36	59.52	56.88	58.28
7049	NYSE	BC	Tue, May 26, 2020	56.38	57.51	54.94	57.08
7048	NYSE	BC	Fri, May 22, 2020	53.51	53.89	52.56	53.19
7047	NYSE	BC	Thu, May 21, 2020	53.76	54.86	53.29	53.58
7046	NYSE	BC	Wed, May 20, 2020	53.50	54.91	52.62	53.76
7045	NYSE	BC	Tue, May 19, 2020	53.02	55.18	52.57	53.10
7044	NYSE	BC	Mon, May 18, 2020	53.63	54.99	52.39	53.68
7043	NYSE	BC	Fri, May 15, 2020	45.49	51.22	44.96	50.34
7042	NYSE	BC	Thu, May 14, 2020	43.70	45.98	42.78	45.96
7041	NYSE	BC	Wed, May 13, 2020	46.35	46.77	44.16	45.16
7040	NYSE	BC	Tue, May 12, 2020	50.36	50.89	46.73	46.73
7039	NYSE	BC	Mon, May 11, 2020	49.02	50.64	47.07	50.14
7038	NYSE	BC	Fri, May 8, 2020	47.15	50.38	46.32	50.04
7037	NYSE	BC	Thu, May 7, 2020	46.06	46.96	45.22	45.68
7036	NYSE	BC	Wed, May 6, 2020	46.14	46.22	44.92	45.10
7035	NYSE	BC	Tue, May 5, 2020	45.30	47.11	45.00	45.59
7034	NYSE	BC	Mon, May 4, 2020	43.78	45.81	42.84	44.09
7033	NYSE	BC	Fri, May 1, 2020	46.47	46.48	43.09	44.16
7032	NYSE	BC	Thu, Apr 30, 2020	48.75	49.28	47.10	47.72
7031	NYSE	BC	Wed, Apr 29, 2020	47.92	50.29	47.48	48.72
7030	NYSE	BC	Tue, Apr 28, 2020	47.37	48.12	45.19	46.38
7029	NYSE	BC	Mon, Apr 27, 2020	43.77	46.48	43.42	46.06
7028	NYSE	BC	Fri, Apr 24, 2020	43.32	44.51	41.19	43.23
7027	NYSE	BC	Thu, Apr 23, 2020	38.65	43.47	37.92	42.18
7026	NYSE	BC	Wed, Apr 22, 2020	37.26	38.29	36.54	37.96
7025	NYSE	BC	Tue, Apr 21, 2020	37.00	37.46	36.23	37.16
7024	NYSE	BC	Mon, Apr 20, 2020	37.78	38.87	36.85	37.88
7023	NYSE	BC	Fri, Apr 17, 2020	37.49	39.09	36.78	38.86
7022	NYSE	BC	Thu, Apr 16, 2020	35.53	35.82	34.09	35.71
7021	NYSE	BC	Wed, Apr 15, 2020	35.86	36.33	34.41	35.52
7020	NYSE	BC	Tue, Apr 14, 2020	36.35	38.46	35.91	37.97
7019	NYSE	BC	Mon, Apr 13, 2020	37.90	38.01	34.72	35.35
7018	NYSE	BC	Thu, Apr 9, 2020	35.23	39.48	34.50	38.24
7017	NYSE	BC	Wed, Apr 8, 2020	30.65	35.34	30.07	34.37
7016	NYSE	BC	Tue, Apr 7, 2020	31.51	33.00	30.11	30.29
7015	NYSE	BC	Mon, Apr 6, 2020	28.24	30.12	28.23	29.34
7014	NYSE	BC	Fri, Apr 3, 2020	29.29	29.92	25.61	26.71
7013	NYSE	BC	Thu, Apr 2, 2020	30.15	31.52	28.81	29.55
7012	NYSE	BC	Wed, Apr 1, 2020	33.52	34.11	30.99	31.26
7011	NYSE	BC	Tue, Mar 31, 2020	35.48	35.87	33.69	35.37
7010	NYSE	BC	Mon, Mar 30, 2020	35.63	36.31	34.96	35.94
7009	NYSE	BC	Fri, Mar 27, 2020	35.66	37.17	34.27	35.63
7008	NYSE	BC	Thu, Mar 26, 2020	35.80	38.38	35.59	37.50
7007	NYSE	BC	Wed, Mar 25, 2020	31.89	37.33	30.83	35.15
7006	NYSE	BC	Tue, Mar 24, 2020	29.11	31.55	28.11	31.14
7005	NYSE	BC	Mon, Mar 23, 2020	27.28	28.57	25.22	26.95
7004	NYSE	BC	Fri, Mar 20, 2020	32.00	33.06	27.18	27.42
7003	NYSE	BC	Thu, Mar 19, 2020	27.98	32.22	26.18	31.28
7002	NYSE	BC	Wed, Mar 18, 2020	27.79	30.14	26.37	28.20
7001	NYSE	BC	Tue, Mar 17, 2020	33.75	33.75	29.35	30.00
7000	NYSE	BC	Mon, Mar 16, 2020	36.22	38.31	32.52	32.90
6999	NYSE	BC	Fri, Mar 13, 2020	39.15	41.68	36.01	41.61
6998	NYSE	BC	Thu, Mar 12, 2020	37.95	38.37	35.17	36.67
6997	NYSE	BC	Wed, Mar 11, 2020	42.98	44.09	41.23	41.76
6996	NYSE	BC	Tue, Mar 10, 2020	43.92	44.71	40.96	44.51
6995	NYSE	BC	Mon, Mar 9, 2020	43.75	45.44	42.01	42.10
6994	NYSE	BC	Fri, Mar 6, 2020	48.01	50.00	47.82	48.82
6993	NYSE	BC	Thu, Mar 5, 2020	53.38	53.41	49.45	49.79
6992	NYSE	BC	Wed, Mar 4, 2020	54.51	55.13	52.99	55.06
6991	NYSE	BC	Tue, Mar 3, 2020	55.31	56.27	52.52	53.67
6990	NYSE	BC	Mon, Mar 2, 2020	53.39	54.16	52.41	54.03
6989	NYSE	BC	Fri, Feb 28, 2020	51.74	53.87	51.15	53.20
6988	NYSE	BC	Thu, Feb 27, 2020	56.55	57.49	54.26	54.28
6987	NYSE	BC	Wed, Feb 26, 2020	59.12	59.75	58.06	58.13
6986	NYSE	BC	Tue, Feb 25, 2020	60.71	60.75	58.40	58.71
6985	NYSE	BC	Mon, Feb 24, 2020	61.25	61.65	60.34	60.63
6984	NYSE	BC	Fri, Feb 21, 2020	65.37	65.37	63.70	63.71
6983	NYSE	BC	Thu, Feb 20, 2020	64.73	65.86	64.73	65.76
6982	NYSE	BC	Wed, Feb 19, 2020	65.00	65.09	64.54	64.77
6981	NYSE	BC	Tue, Feb 18, 2020	65.35	65.35	64.50	64.91
6980	NYSE	BC	Fri, Feb 14, 2020	64.92	65.18	64.52	64.93
6979	NYSE	BC	Thu, Feb 13, 2020	65.00	65.31	64.52	64.72
6978	NYSE	BC	Wed, Feb 12, 2020	65.00	66.32	64.85	65.49
6977	NYSE	BC	Tue, Feb 11, 2020	63.48	64.21	63.23	63.98
6976	NYSE	BC	Mon, Feb 10, 2020	61.40	63.03	61.11	63.01
6975	NYSE	BC	Fri, Feb 7, 2020	61.93	62.37	61.08	61.56
6974	NYSE	BC	Thu, Feb 6, 2020	63.09	63.42	62.06	62.44
6973	NYSE	BC	Wed, Feb 5, 2020	62.04	63.05	61.99	62.93
6972	NYSE	BC	Tue, Feb 4, 2020	63.26	63.35	61.16	61.21
6971	NYSE	BC	Mon, Feb 3, 2020	63.33	64.25	61.94	62.24
6970	NYSE	BC	Fri, Jan 31, 2020	63.03	64.89	62.39	62.85
6969	NYSE	BC	Thu, Jan 30, 2020	64.26	64.83	61.78	62.93
6968	NYSE	BC	Wed, Jan 29, 2020	62.90	63.36	62.33	62.94
6967	NYSE	BC	Tue, Jan 28, 2020	61.56	62.76	61.55	62.64
6966	NYSE	BC	Mon, Jan 27, 2020	61.00	61.66	60.50	61.28
6965	NYSE	BC	Fri, Jan 24, 2020	62.82	63.36	61.84	62.44
6964	NYSE	BC	Thu, Jan 23, 2020	60.60	62.92	60.55	62.81
6963	NYSE	BC	Wed, Jan 22, 2020	58.92	60.19	58.41	60.08
6962	NYSE	BC	Tue, Jan 21, 2020	58.61	59.16	58.50	58.82
6961	NYSE	BC	Fri, Jan 17, 2020	59.50	59.53	58.73	58.75
6960	NYSE	BC	Thu, Jan 16, 2020	60.00	60.59	59.07	59.29
6959	NYSE	BC	Wed, Jan 15, 2020	58.96	59.54	58.93	59.34
6958	NYSE	BC	Tue, Jan 14, 2020	58.00	59.53	57.94	59.10
6957	NYSE	BC	Mon, Jan 13, 2020	56.81	58.09	56.65	58.08
6956	NYSE	BC	Fri, Jan 10, 2020	57.83	57.92	56.64	56.81
6955	NYSE	BC	Thu, Jan 9, 2020	58.07	58.09	57.49	57.73
6954	NYSE	BC	Wed, Jan 8, 2020	57.26	58.07	57.26	57.77
6953	NYSE	BC	Tue, Jan 7, 2020	57.86	58.43	57.20	57.29
6952	NYSE	BC	Mon, Jan 6, 2020	58.37	58.81	57.62	58.16
6951	NYSE	BC	Fri, Jan 3, 2020	59.10	59.26	58.59	59.00
6950	NYSE	BC	Thu, Jan 2, 2020	60.47	60.66	59.38	60.00
6949	NYSE	BC	Tue, Dec 31, 2019	59.93	60.50	59.93	59.98
6948	NYSE	BC	Mon, Dec 30, 2019	60.85	60.85	60.05	60.11
6947	NYSE	BC	Fri, Dec 27, 2019	61.08	61.16	60.59	60.78
6946	NYSE	BC	Thu, Dec 26, 2019	61.32	61.72	60.49	60.70
6945	NYSE	BC	Tue, Dec 24, 2019	61.76	61.76	61.04	61.27
6944	NYSE	BC	Mon, Dec 23, 2019	61.58	61.78	60.89	61.51
6943	NYSE	BC	Fri, Dec 20, 2019	60.89	61.81	60.88	61.57
6942	NYSE	BC	Thu, Dec 19, 2019	59.50	60.75	59.25	60.45
6941	NYSE	BC	Wed, Dec 18, 2019	59.80	60.02	59.50	59.53
6940	NYSE	BC	Tue, Dec 17, 2019	60.00	60.19	59.58	59.66
6939	NYSE	BC	Mon, Dec 16, 2019	60.26	60.54	59.90	60.09
6938	NYSE	BC	Fri, Dec 13, 2019	60.78	61.15	59.63	59.70
6937	NYSE	BC	Thu, Dec 12, 2019	59.35	60.95	58.87	60.84
6936	NYSE	BC	Wed, Dec 11, 2019	59.86	59.92	58.69	59.28
6935	NYSE	BC	Tue, Dec 10, 2019	59.16	59.47	58.17	59.42
6934	NYSE	BC	Mon, Dec 9, 2019	59.45	59.68	58.94	59.22
6933	NYSE	BC	Fri, Dec 6, 2019	59.81	60.32	59.53	59.78
6932	NYSE	BC	Thu, Dec 5, 2019	58.79	59.16	58.18	58.94
6931	NYSE	BC	Wed, Dec 4, 2019	58.15	59.42	58.15	58.65
6930	NYSE	BC	Tue, Dec 3, 2019	57.33	57.92	56.80	57.85
6929	NYSE	BC	Mon, Dec 2, 2019	58.92	59.43	58.02	58.10
6928	NYSE	BC	Fri, Nov 29, 2019	59.23	59.37	58.69	58.77
6927	NYSE	BC	Wed, Nov 27, 2019	59.57	59.58	59.06	59.34
6926	NYSE	BC	Tue, Nov 26, 2019	59.31	59.68	58.74	59.19
6925	NYSE	BC	Mon, Nov 25, 2019	58.34	59.73	58.23	59.36
6924	NYSE	BC	Fri, Nov 22, 2019	58.05	58.21	57.64	57.67
6923	NYSE	BC	Thu, Nov 21, 2019	57.46	57.85	56.97	57.73
6922	NYSE	BC	Wed, Nov 20, 2019	57.76	58.34	57.14	57.35
6921	NYSE	BC	Tue, Nov 19, 2019	58.98	59.24	57.94	58.16
6920	NYSE	BC	Mon, Nov 18, 2019	58.79	58.94	57.99	58.90
6919	NYSE	BC	Fri, Nov 15, 2019	59.37	59.87	58.87	59.24
6918	NYSE	BC	Thu, Nov 14, 2019	59.05	59.76	58.67	58.92
6917	NYSE	BC	Wed, Nov 13, 2019	59.53	60.06	59.23	59.28
6916	NYSE	BC	Tue, Nov 12, 2019	60.50	60.80	59.88	59.90
6915	NYSE	BC	Mon, Nov 11, 2019	60.42	60.97	60.18	60.44
6914	NYSE	BC	Fri, Nov 8, 2019	60.66	61.35	60.63	60.84
6913	NYSE	BC	Thu, Nov 7, 2019	61.36	62.23	60.68	60.91
6912	NYSE	BC	Wed, Nov 6, 2019	60.50	61.02	60.18	60.72
6911	NYSE	BC	Tue, Nov 5, 2019	60.34	62.00	60.09	60.48
6910	NYSE	BC	Mon, Nov 4, 2019	59.50	60.56	58.75	60.00
6909	NYSE	BC	Fri, Nov 1, 2019	58.66	58.97	58.17	58.80
6908	NYSE	BC	Thu, Oct 31, 2019	58.77	59.11	57.68	58.24
6907	NYSE	BC	Wed, Oct 30, 2019	59.57	59.57	58.52	59.02
6906	NYSE	BC	Tue, Oct 29, 2019	59.70	59.97	59.32	59.51
6905	NYSE	BC	Mon, Oct 28, 2019	59.25	60.62	59.21	60.07
6904	NYSE	BC	Fri, Oct 25, 2019	58.44	60.15	58.40	58.86
6903	NYSE	BC	Thu, Oct 24, 2019	58.38	59.17	55.86	58.40
6902	NYSE	BC	Wed, Oct 23, 2019	56.53	57.64	55.56	57.54
6901	NYSE	BC	Tue, Oct 22, 2019	55.37	56.92	55.13	56.62
6900	NYSE	BC	Mon, Oct 21, 2019	55.34	55.92	54.68	54.73
6899	NYSE	BC	Fri, Oct 18, 2019	53.65	55.06	53.38	54.78
6898	NYSE	BC	Thu, Oct 17, 2019	54.24	54.48	53.42	53.74
6897	NYSE	BC	Wed, Oct 16, 2019	54.68	55.48	54.66	55.44
6896	NYSE	BC	Tue, Oct 15, 2019	53.78	55.09	53.40	55.00
6895	NYSE	BC	Mon, Oct 14, 2019	53.17	53.93	52.69	53.66
6894	NYSE	BC	Fri, Oct 11, 2019	52.64	53.79	52.64	53.42
6893	NYSE	BC	Thu, Oct 10, 2019	51.61	52.50	51.36	51.80
6892	NYSE	BC	Wed, Oct 9, 2019	51.16	51.60	50.88	51.27
6891	NYSE	BC	Tue, Oct 8, 2019	50.69	51.23	50.28	50.60
6890	NYSE	BC	Mon, Oct 7, 2019	51.34	51.65	50.71	51.18
6889	NYSE	BC	Fri, Oct 4, 2019	50.89	51.48	50.67	51.45
6888	NYSE	BC	Thu, Oct 3, 2019	50.16	50.90	49.36	50.83
6887	NYSE	BC	Wed, Oct 2, 2019	51.12	51.19	50.00	50.38
6886	NYSE	BC	Tue, Oct 1, 2019	52.42	53.25	51.37	51.50
6885	NYSE	BC	Mon, Sep 30, 2019	51.85	52.84	51.78	52.12
6884	NYSE	BC	Fri, Sep 27, 2019	51.86	52.32	51.50	51.74
6883	NYSE	BC	Thu, Sep 26, 2019	52.11	52.34	51.50	51.62
6882	NYSE	BC	Wed, Sep 25, 2019	50.91	52.32	50.91	52.16
6881	NYSE	BC	Tue, Sep 24, 2019	52.26	52.61	50.92	51.00
6880	NYSE	BC	Mon, Sep 23, 2019	51.90	52.72	51.74	52.02
6879	NYSE	BC	Fri, Sep 20, 2019	53.75	54.18	52.30	52.31
6878	NYSE	BC	Thu, Sep 19, 2019	53.48	53.99	53.24	53.52
6877	NYSE	BC	Wed, Sep 18, 2019	53.74	53.98	52.95	53.34
6876	NYSE	BC	Tue, Sep 17, 2019	53.47	54.10	53.02	53.98
6875	NYSE	BC	Mon, Sep 16, 2019	53.25	54.06	52.92	53.80
6874	NYSE	BC	Fri, Sep 13, 2019	54.09	54.59	53.44	53.68
6873	NYSE	BC	Thu, Sep 12, 2019	54.52	54.75	52.69	53.83
6872	NYSE	BC	Wed, Sep 11, 2019	53.01	54.36	51.96	54.30
6871	NYSE	BC	Tue, Sep 10, 2019	51.59	53.14	51.02	53.04
6870	NYSE	BC	Mon, Sep 9, 2019	50.02	51.68	49.58	51.65
6869	NYSE	BC	Fri, Sep 6, 2019	49.39	50.09	48.77	49.46
6868	NYSE	BC	Thu, Sep 5, 2019	48.03	50.05	47.94	49.38
6867	NYSE	BC	Wed, Sep 4, 2019	47.69	48.24	47.02	47.14
6866	NYSE	BC	Tue, Sep 3, 2019	46.21	46.21	44.70	45.17
6865	NYSE	BC	Fri, Aug 30, 2019	46.62	47.62	46.46	46.60
6864	NYSE	BC	Thu, Aug 29, 2019	44.85	46.32	44.78	46.14
6863	NYSE	BC	Wed, Aug 28, 2019	42.77	44.29	42.57	44.21
6862	NYSE	BC	Tue, Aug 27, 2019	44.27	44.29	42.86	43.02
6861	NYSE	BC	Mon, Aug 26, 2019	44.88	45.27	43.67	43.76
6860	NYSE	BC	Fri, Aug 23, 2019	45.98	46.06	44.00	44.16
6859	NYSE	BC	Thu, Aug 22, 2019	45.85	46.60	45.20	46.52
6858	NYSE	BC	Wed, Aug 21, 2019	45.61	46.19	45.60	45.73
6857	NYSE	BC	Tue, Aug 20, 2019	44.84	45.30	43.71	45.06
6856	NYSE	BC	Mon, Aug 19, 2019	44.80	45.32	44.60	45.14
6855	NYSE	BC	Fri, Aug 16, 2019	43.40	44.30	42.97	44.13
6854	NYSE	BC	Thu, Aug 15, 2019	44.32	44.32	42.97	43.06
6853	NYSE	BC	Wed, Aug 14, 2019	45.58	45.62	44.11	44.30
6852	NYSE	BC	Tue, Aug 13, 2019	46.47	48.25	46.15	46.66
6851	NYSE	BC	Mon, Aug 12, 2019	47.76	47.87	46.48	46.50
6850	NYSE	BC	Fri, Aug 9, 2019	47.91	48.40	47.55	47.99
6849	NYSE	BC	Thu, Aug 8, 2019	47.29	48.46	46.92	48.28
6848	NYSE	BC	Wed, Aug 7, 2019	45.51	47.03	45.08	46.96
6847	NYSE	BC	Tue, Aug 6, 2019	45.77	46.25	45.43	46.21
6846	NYSE	BC	Mon, Aug 5, 2019	46.44	46.65	45.26	45.46
6845	NYSE	BC	Fri, Aug 2, 2019	48.01	48.31	47.12	47.43
6844	NYSE	BC	Thu, Aug 1, 2019	49.02	49.32	47.81	48.47
6843	NYSE	BC	Wed, Jul 31, 2019	48.31	49.43	48.06	49.16
6842	NYSE	BC	Tue, Jul 30, 2019	47.54	48.36	46.83	48.34
6841	NYSE	BC	Mon, Jul 29, 2019	47.66	48.06	47.26	47.76
6840	NYSE	BC	Fri, Jul 26, 2019	47.13	48.35	46.78	47.86
6839	NYSE	BC	Thu, Jul 25, 2019	47.82	49.90	46.23	46.68
6838	NYSE	BC	Wed, Jul 24, 2019	45.44	46.97	45.28	46.81
6837	NYSE	BC	Tue, Jul 23, 2019	43.73	45.79	43.63	45.54
6836	NYSE	BC	Mon, Jul 22, 2019	43.55	44.13	42.94	43.40
6835	NYSE	BC	Fri, Jul 19, 2019	47.04	47.74	45.66	45.72
6834	NYSE	BC	Thu, Jul 18, 2019	46.66	47.01	46.29	46.73
6833	NYSE	BC	Wed, Jul 17, 2019	47.17	47.46	46.64	46.66
6832	NYSE	BC	Tue, Jul 16, 2019	46.22	47.72	46.21	47.56
6831	NYSE	BC	Mon, Jul 15, 2019	46.19	46.47	45.75	46.28
6830	NYSE	BC	Fri, Jul 12, 2019	44.78	46.19	44.53	46.14
6829	NYSE	BC	Thu, Jul 11, 2019	44.78	44.84	43.99	44.64
6828	NYSE	BC	Wed, Jul 10, 2019	44.56	44.76	43.94	44.73
6827	NYSE	BC	Tue, Jul 9, 2019	44.27	44.36	43.79	44.16
6826	NYSE	BC	Mon, Jul 8, 2019	44.96	45.32	44.13	44.55
6825	NYSE	BC	Fri, Jul 5, 2019	45.66	45.89	45.17	45.21
6824	NYSE	BC	Wed, Jul 3, 2019	45.66	46.03	45.35	45.97
6823	NYSE	BC	Tue, Jul 2, 2019	45.40	45.60	45.05	45.38
6822	NYSE	BC	Mon, Jul 1, 2019	45.37	46.36	44.88	45.48
6821	NYSE	BC	Fri, Jun 28, 2019	44.78	46.38	44.75	45.89
6820	NYSE	BC	Thu, Jun 27, 2019	44.40	45.32	43.78	44.39
6819	NYSE	BC	Wed, Jun 26, 2019	45.19	45.36	44.65	45.31
6818	NYSE	BC	Tue, Jun 25, 2019	45.62	46.04	44.83	45.15
6817	NYSE	BC	Mon, Jun 24, 2019	47.02	47.13	45.53	45.61
6816	NYSE	BC	Fri, Jun 21, 2019	47.12	47.30	46.66	47.05
6815	NYSE	BC	Thu, Jun 20, 2019	46.99	47.46	46.71	47.25
6814	NYSE	BC	Wed, Jun 19, 2019	46.01	46.36	45.78	46.25
6813	NYSE	BC	Tue, Jun 18, 2019	45.33	46.46	45.08	46.07
6812	NYSE	BC	Mon, Jun 17, 2019	45.14	45.41	44.49	44.99
6811	NYSE	BC	Fri, Jun 14, 2019	44.44	44.87	44.04	44.75
6810	NYSE	BC	Thu, Jun 13, 2019	44.19	45.14	44.12	44.59
6809	NYSE	BC	Wed, Jun 12, 2019	44.01	44.32	43.58	44.09
6808	NYSE	BC	Tue, Jun 11, 2019	43.69	44.16	43.49	43.94
6807	NYSE	BC	Mon, Jun 10, 2019	43.56	44.46	43.37	43.47
6806	NYSE	BC	Fri, Jun 7, 2019	42.87	43.53	42.65	43.25
6805	NYSE	BC	Thu, Jun 6, 2019	43.53	43.70	42.13	42.72
6804	NYSE	BC	Wed, Jun 5, 2019	43.46	43.79	42.18	43.67
6803	NYSE	BC	Tue, Jun 4, 2019	42.34	43.48	42.17	43.20
6802	NYSE	BC	Mon, Jun 3, 2019	41.17	42.29	41.02	41.70
6801	NYSE	BC	Fri, May 31, 2019	42.33	42.33	41.17	41.48
6800	NYSE	BC	Thu, May 30, 2019	42.40	43.10	42.13	42.65
6799	NYSE	BC	Wed, May 29, 2019	42.49	42.56	41.61	42.06
6798	NYSE	BC	Tue, May 28, 2019	43.23	43.86	42.20	42.68
6797	NYSE	BC	Fri, May 24, 2019	45.62	45.62	43.18	43.28
6796	NYSE	BC	Thu, May 23, 2019	46.49	46.49	45.09	45.54
6795	NYSE	BC	Wed, May 22, 2019	47.27	47.71	46.47	46.96
6794	NYSE	BC	Tue, May 21, 2019	46.82	47.66	46.71	47.66
6793	NYSE	BC	Mon, May 20, 2019	46.53	46.76	46.06	46.49
6792	NYSE	BC	Fri, May 17, 2019	48.25	48.34	46.96	46.85
6791	NYSE	BC	Thu, May 16, 2019	49.97	50.39	48.86	48.94
6790	NYSE	BC	Wed, May 15, 2019	49.65	49.96	49.09	49.55
6789	NYSE	BC	Tue, May 14, 2019	50.17	50.47	49.88	50.20
6788	NYSE	BC	Mon, May 13, 2019	49.99	50.33	49.09	50.06
6787	NYSE	BC	Fri, May 10, 2019	50.81	51.52	49.92	51.46
6786	NYSE	BC	Thu, May 9, 2019	49.95	51.25	49.55	51.19
6785	NYSE	BC	Wed, May 8, 2019	51.09	52.09	50.35	50.52
6784	NYSE	BC	Tue, May 7, 2019	52.77	52.90	50.97	51.25
6783	NYSE	BC	Mon, May 6, 2019	52.48	54.02	51.70	53.44
6782	NYSE	BC	Fri, May 3, 2019	51.96	52.89	51.52	52.78
6781	NYSE	BC	Thu, May 2, 2019	51.15	51.79	50.77	51.72
6780	NYSE	BC	Wed, May 1, 2019	51.20	51.74	51.00	51.06
6779	NYSE	BC	Tue, Apr 30, 2019	51.08	51.47	50.63	51.21
6778	NYSE	BC	Mon, Apr 29, 2019	50.60	51.64	50.39	50.79
6777	NYSE	BC	Fri, Apr 26, 2019	48.14	51.20	47.76	50.45
6776	NYSE	BC	Thu, Apr 25, 2019	49.01	51.51	48.50	48.50
6775	NYSE	BC	Wed, Apr 24, 2019	53.65	54.76	53.43	54.48
6774	NYSE	BC	Tue, Apr 23, 2019	52.50	53.59	52.14	53.43
6773	NYSE	BC	Mon, Apr 22, 2019	52.76	52.90	52.05	52.50
6772	NYSE	BC	Thu, Apr 18, 2019	53.53	53.58	52.82	53.20
6771	NYSE	BC	Wed, Apr 17, 2019	53.60	54.18	53.57	53.61
6770	NYSE	BC	Tue, Apr 16, 2019	53.36	53.98	53.03	53.61
6769	NYSE	BC	Mon, Apr 15, 2019	52.65	53.47	52.65	53.23
6768	NYSE	BC	Fri, Apr 12, 2019	52.14	52.90	51.90	52.78
6767	NYSE	BC	Thu, Apr 11, 2019	52.12	52.42	51.67	51.77
6766	NYSE	BC	Wed, Apr 10, 2019	51.32	52.27	51.02	52.08
6765	NYSE	BC	Tue, Apr 9, 2019	52.02	52.15	51.01	51.16
6764	NYSE	BC	Mon, Apr 8, 2019	52.43	52.80	52.10	52.30
6763	NYSE	BC	Fri, Apr 5, 2019	51.90	52.41	51.61	52.32
6762	NYSE	BC	Thu, Apr 4, 2019	50.57	51.81	50.55	51.63
6761	NYSE	BC	Wed, Apr 3, 2019	51.11	51.19	50.51	50.65
6760	NYSE	BC	Tue, Apr 2, 2019	50.86	50.86	50.16	50.54
6759	NYSE	BC	Mon, Apr 1, 2019	50.63	51.18	50.40	50.93
6758	NYSE	BC	Fri, Mar 29, 2019	50.26	50.66	49.75	50.33
6757	NYSE	BC	Thu, Mar 28, 2019	49.55	50.34	49.49	49.99
6756	NYSE	BC	Wed, Mar 27, 2019	49.93	49.94	48.97	49.60
6755	NYSE	BC	Tue, Mar 26, 2019	49.98	50.68	49.29	49.85
6754	NYSE	BC	Mon, Mar 25, 2019	49.67	50.03	49.30	49.74
6753	NYSE	BC	Fri, Mar 22, 2019	51.47	51.47	49.71	49.73
6752	NYSE	BC	Thu, Mar 21, 2019	51.23	52.26	51.01	51.93
6751	NYSE	BC	Wed, Mar 20, 2019	52.46	52.75	50.86	51.40
6750	NYSE	BC	Tue, Mar 19, 2019	53.22	53.86	52.52	52.67
6749	NYSE	BC	Mon, Mar 18, 2019	52.65	52.99	52.42	52.94
6748	NYSE	BC	Fri, Mar 15, 2019	53.11	53.55	52.48	52.56
6747	NYSE	BC	Thu, Mar 14, 2019	52.77	53.46	52.66	52.96
6746	NYSE	BC	Wed, Mar 13, 2019	53.02	53.77	52.78	53.02
6745	NYSE	BC	Tue, Mar 12, 2019	52.53	53.25	52.21	52.91
6744	NYSE	BC	Mon, Mar 11, 2019	52.00	52.45	51.62	52.37
6743	NYSE	BC	Fri, Mar 8, 2019	51.49	51.89	50.99	51.83
6742	NYSE	BC	Thu, Mar 7, 2019	52.65	52.87	51.37	52.09
6741	NYSE	BC	Wed, Mar 6, 2019	53.00	53.25	52.65	52.91
6740	NYSE	BC	Tue, Mar 5, 2019	52.92	53.08	52.32	52.72
6739	NYSE	BC	Mon, Mar 4, 2019	53.75	54.33	52.69	52.82
6738	NYSE	BC	Fri, Mar 1, 2019	53.00	53.83	52.66	53.60
6737	NYSE	BC	Thu, Feb 28, 2019	52.35	52.86	51.99	52.74
6736	NYSE	BC	Wed, Feb 27, 2019	52.80	52.99	52.09	52.38
6735	NYSE	BC	Tue, Feb 26, 2019	53.39	53.82	52.82	52.83
6734	NYSE	BC	Mon, Feb 25, 2019	54.80	55.35	53.32	53.77
6733	NYSE	BC	Fri, Feb 22, 2019	52.13	53.05	52.04	52.83
6732	NYSE	BC	Thu, Feb 21, 2019	52.30	53.21	51.90	52.10
6731	NYSE	BC	Wed, Feb 20, 2019	51.95	52.64	51.86	52.29
6730	NYSE	BC	Tue, Feb 19, 2019	51.53	52.27	50.95	51.90
6729	NYSE	BC	Fri, Feb 15, 2019	50.43	51.65	49.80	51.43
6728	NYSE	BC	Thu, Feb 14, 2019	48.83	50.38	48.63	50.03
6727	NYSE	BC	Wed, Feb 13, 2019	48.69	49.38	48.54	49.04
6726	NYSE	BC	Tue, Feb 12, 2019	48.66	49.13	48.17	48.67
6725	NYSE	BC	Mon, Feb 11, 2019	49.29	49.53	47.80	48.28
6724	NYSE	BC	Fri, Feb 8, 2019	49.18	49.53	48.29	49.10
6723	NYSE	BC	Thu, Feb 7, 2019	48.99	49.69	48.84	49.32
6722	NYSE	BC	Wed, Feb 6, 2019	49.70	50.30	49.25	49.27
6721	NYSE	BC	Tue, Feb 5, 2019	50.17	50.80	48.93	49.82
6720	NYSE	BC	Mon, Feb 4, 2019	48.39	50.13	48.39	50.01
6719	NYSE	BC	Fri, Feb 1, 2019	49.84	50.18	47.32	48.26
6718	NYSE	BC	Thu, Jan 31, 2019	50.52	50.88	49.00	50.32
6717	NYSE	BC	Wed, Jan 30, 2019	49.41	51.44	48.89	50.71
6716	NYSE	BC	Tue, Jan 29, 2019	49.82	50.02	49.01	49.34
6715	NYSE	BC	Mon, Jan 28, 2019	49.70	50.41	49.56	49.97
6714	NYSE	BC	Fri, Jan 25, 2019	49.73	50.31	49.28	49.93
6713	NYSE	BC	Thu, Jan 24, 2019	48.53	49.86	48.53	49.11
6712	NYSE	BC	Wed, Jan 23, 2019	49.11	49.37	48.10	48.54
6711	NYSE	BC	Tue, Jan 22, 2019	50.21	50.26	48.79	48.99
6710	NYSE	BC	Fri, Jan 18, 2019	50.35	51.33	50.00	50.34
6709	NYSE	BC	Thu, Jan 17, 2019	48.72	50.30	48.72	49.77
6708	NYSE	BC	Wed, Jan 16, 2019	48.97	49.87	48.71	49.12
6707	NYSE	BC	Tue, Jan 15, 2019	48.91	49.04	48.26	48.78
6706	NYSE	BC	Mon, Jan 14, 2019	48.43	49.45	48.28	48.87
6705	NYSE	BC	Fri, Jan 11, 2019	48.87	48.94	48.06	48.81
6704	NYSE	BC	Thu, Jan 10, 2019	48.57	49.11	48.17	49.04
6703	NYSE	BC	Wed, Jan 9, 2019	48.03	49.37	48.00	49.01
6702	NYSE	BC	Tue, Jan 8, 2019	47.11	48.11	46.50	47.92
6701	NYSE	BC	Mon, Jan 7, 2019	46.95	47.50	46.34	46.80
6700	NYSE	BC	Fri, Jan 4, 2019	45.53	46.96	45.53	46.64
6699	NYSE	BC	Thu, Jan 3, 2019	46.52	46.64	44.89	45.00
6698	NYSE	BC	Wed, Jan 2, 2019	45.86	47.40	45.57	46.75
6697	NYSE	BC	Mon, Dec 31, 2018	46.48	47.09	46.15	46.45
6696	NYSE	BC	Fri, Dec 28, 2018	46.01	48.04	45.65	46.15
6695	NYSE	BC	Thu, Dec 27, 2018	44.40	45.88	44.15	45.86
6694	NYSE	BC	Wed, Dec 26, 2018	42.66	44.96	42.49	44.94
6693	NYSE	BC	Mon, Dec 24, 2018	42.78	43.62	41.92	42.61
6692	NYSE	BC	Fri, Dec 21, 2018	45.88	45.98	42.88	43.18
6691	NYSE	BC	Thu, Dec 20, 2018	45.04	46.58	44.90	45.85
6690	NYSE	BC	Wed, Dec 19, 2018	45.01	46.52	44.86	45.10
6689	NYSE	BC	Tue, Dec 18, 2018	45.75	46.52	44.95	45.08
6688	NYSE	BC	Mon, Dec 17, 2018	46.35	46.87	45.21	45.49
6687	NYSE	BC	Fri, Dec 14, 2018	46.81	47.54	46.32	46.58
6686	NYSE	BC	Thu, Dec 13, 2018	49.97	50.24	47.07	47.17
6685	NYSE	BC	Wed, Dec 12, 2018	49.87	51.31	49.87	49.99
6684	NYSE	BC	Tue, Dec 11, 2018	49.40	50.22	48.85	49.15
6683	NYSE	BC	Mon, Dec 10, 2018	49.73	50.01	48.48	48.52
6682	NYSE	BC	Fri, Dec 7, 2018	50.63	51.78	49.09	49.57
6681	NYSE	BC	Thu, Dec 6, 2018	50.86	51.90	50.21	51.13
6680	NYSE	BC	Tue, Dec 4, 2018	54.66	54.66	51.33	51.65
6679	NYSE	BC	Mon, Dec 3, 2018	54.33	55.52	54.26	54.61
6678	NYSE	BC	Fri, Nov 30, 2018	52.56	53.40	52.27	53.04
6677	NYSE	BC	Thu, Nov 29, 2018	53.20	53.74	52.30	52.58
6676	NYSE	BC	Wed, Nov 28, 2018	52.45	53.43	51.75	53.43
6675	NYSE	BC	Tue, Nov 27, 2018	53.73	54.56	51.78	52.13
6674	NYSE	BC	Mon, Nov 26, 2018	53.81	55.27	53.81	54.91
6673	NYSE	BC	Fri, Nov 23, 2018	52.37	53.66	52.19	53.18
6672	NYSE	BC	Wed, Nov 21, 2018	51.25	53.13	51.11	52.64
6671	NYSE	BC	Tue, Nov 20, 2018	51.15	52.27	50.68	51.07
6670	NYSE	BC	Mon, Nov 19, 2018	52.96	53.22	51.77	52.03
6669	NYSE	BC	Fri, Nov 16, 2018	53.34	53.83	52.85	53.11
6668	NYSE	BC	Thu, Nov 15, 2018	52.03	54.30	51.95	53.88
6667	NYSE	BC	Wed, Nov 14, 2018	53.20	53.82	52.09	52.67
6666	NYSE	BC	Tue, Nov 13, 2018	52.58	53.69	52.42	52.63
6665	NYSE	BC	Mon, Nov 12, 2018	52.27	52.96	51.91	52.14
6664	NYSE	BC	Fri, Nov 9, 2018	54.06	54.14	52.03	52.30
6663	NYSE	BC	Thu, Nov 8, 2018	53.98	54.80	53.58	54.10
6662	NYSE	BC	Wed, Nov 7, 2018	53.77	54.17	52.83	54.15
6661	NYSE	BC	Tue, Nov 6, 2018	52.80	53.76	52.80	53.45
6660	NYSE	BC	Mon, Nov 5, 2018	53.42	53.85	52.41	53.04
6659	NYSE	BC	Fri, Nov 2, 2018	53.59	54.54	52.92	53.28
6658	NYSE	BC	Thu, Nov 1, 2018	52.30	53.69	51.61	53.40
6657	NYSE	BC	Wed, Oct 31, 2018	52.02	52.82	51.24	51.99
6656	NYSE	BC	Tue, Oct 30, 2018	49.22	51.55	48.90	51.22
6655	NYSE	BC	Mon, Oct 29, 2018	50.97	51.67	48.36	48.91
6654	NYSE	BC	Fri, Oct 26, 2018	52.16	52.68	50.02	50.63
6653	NYSE	BC	Thu, Oct 25, 2018	56.00	57.52	52.53	53.02
6652	NYSE	BC	Wed, Oct 24, 2018	57.77	58.06	55.95	56.02
6651	NYSE	BC	Tue, Oct 23, 2018	56.67	58.13	55.55	57.76
6650	NYSE	BC	Mon, Oct 22, 2018	59.22	59.50	56.73	57.86
6649	NYSE	BC	Fri, Oct 19, 2018	59.59	60.23	58.69	58.97
6648	NYSE	BC	Thu, Oct 18, 2018	60.95	61.34	59.00	59.72
6647	NYSE	BC	Wed, Oct 17, 2018	61.87	62.32	61.11	61.24
6646	NYSE	BC	Tue, Oct 16, 2018	60.20	61.84	59.73	61.79
6645	NYSE	BC	Mon, Oct 15, 2018	59.33	60.46	59.33	59.92
6644	NYSE	BC	Fri, Oct 12, 2018	60.44	60.82	58.86	59.65
6643	NYSE	BC	Thu, Oct 11, 2018	59.17	60.41	59.17	59.38
6642	NYSE	BC	Wed, Oct 10, 2018	60.51	60.93	59.64	59.71
6641	NYSE	BC	Tue, Oct 9, 2018	62.80	62.80	60.73	60.76
6640	NYSE	BC	Mon, Oct 8, 2018	63.10	63.49	62.08	62.80
6639	NYSE	BC	Fri, Oct 5, 2018	64.47	64.69	63.03	63.30
6638	NYSE	BC	Thu, Oct 4, 2018	65.65	66.01	63.30	64.25
6637	NYSE	BC	Wed, Oct 3, 2018	65.81	66.22	65.38	65.91
6636	NYSE	BC	Tue, Oct 2, 2018	66.25	66.60	65.33	65.69
6635	NYSE	BC	Mon, Oct 1, 2018	67.47	67.92	66.17	66.60
6634	NYSE	BC	Fri, Sep 28, 2018	66.92	67.89	66.84	67.02
6633	NYSE	BC	Thu, Sep 27, 2018	66.94	67.64	66.68	66.87
6632	NYSE	BC	Wed, Sep 26, 2018	67.44	67.86	66.75	67.27
6631	NYSE	BC	Tue, Sep 25, 2018	67.15	68.09	66.44	67.44
6630	NYSE	BC	Mon, Sep 24, 2018	67.47	67.76	66.53	66.79
6629	NYSE	BC	Fri, Sep 21, 2018	67.93	68.42	67.59	67.64
6628	NYSE	BC	Thu, Sep 20, 2018	69.43	69.64	67.56	67.93
6627	NYSE	BC	Wed, Sep 19, 2018	69.16	69.82	69.02	69.22
6626	NYSE	BC	Tue, Sep 18, 2018	68.75	69.24	67.83	69.08
6625	NYSE	BC	Mon, Sep 17, 2018	68.59	69.18	68.36	68.44
6624	NYSE	BC	Fri, Sep 14, 2018	68.81	69.15	68.47	68.75
6623	NYSE	BC	Thu, Sep 13, 2018	68.44	69.30	68.39	68.77
6622	NYSE	BC	Wed, Sep 12, 2018	68.92	69.05	68.20	68.37
6621	NYSE	BC	Tue, Sep 11, 2018	68.48	69.03	67.85	68.75
6620	NYSE	BC	Mon, Sep 10, 2018	68.30	68.57	67.99	68.30
6619	NYSE	BC	Fri, Sep 7, 2018	67.51	68.55	67.51	68.31
6618	NYSE	BC	Thu, Sep 6, 2018	67.84	68.69	67.66	67.82
6617	NYSE	BC	Wed, Sep 5, 2018	66.24	68.02	66.24	67.84
6616	NYSE	BC	Tue, Sep 4, 2018	66.11	66.45	65.71	66.32
6615	NYSE	BC	Fri, Aug 31, 2018	65.86	66.55	65.63	66.42
6614	NYSE	BC	Thu, Aug 30, 2018	66.83	67.14	65.83	65.90
6613	NYSE	BC	Wed, Aug 29, 2018	67.23	67.23	66.12	67.04
6612	NYSE	BC	Tue, Aug 28, 2018	66.68	67.26	66.68	67.03
6611	NYSE	BC	Mon, Aug 27, 2018	65.69	66.73	65.69	66.55
6610	NYSE	BC	Fri, Aug 24, 2018	64.62	65.52	64.51	65.40
6609	NYSE	BC	Thu, Aug 23, 2018	65.46	65.71	64.28	64.43
6608	NYSE	BC	Wed, Aug 22, 2018	65.88	66.37	65.45	65.59
6607	NYSE	BC	Tue, Aug 21, 2018	64.89	66.34	64.85	66.10
6606	NYSE	BC	Mon, Aug 20, 2018	65.14	65.45	64.54	64.57
6605	NYSE	BC	Fri, Aug 17, 2018	63.67	65.09	63.41	64.91
6604	NYSE	BC	Thu, Aug 16, 2018	63.45	64.26	63.34	63.77
6603	NYSE	BC	Wed, Aug 15, 2018	63.31	63.42	62.48	63.02
6602	NYSE	BC	Tue, Aug 14, 2018	63.56	64.08	63.51	63.85
6601	NYSE	BC	Mon, Aug 13, 2018	63.05	63.86	62.42	63.16
6600	NYSE	BC	Fri, Aug 10, 2018	63.16	63.87	62.71	62.97
6599	NYSE	BC	Thu, Aug 9, 2018	63.35	64.10	63.29	63.70
6598	NYSE	BC	Wed, Aug 8, 2018	63.93	63.93	63.13	63.33
6597	NYSE	BC	Tue, Aug 7, 2018	63.74	64.03	63.45	63.87
6596	NYSE	BC	Mon, Aug 6, 2018	63.57	63.89	63.40	63.50
6595	NYSE	BC	Fri, Aug 3, 2018	63.75	64.51	63.40	63.62
6594	NYSE	BC	Thu, Aug 2, 2018	62.90	63.64	62.63	63.41
6593	NYSE	BC	Wed, Aug 1, 2018	64.26	64.47	62.74	63.25
6592	NYSE	BC	Tue, Jul 31, 2018	64.04	65.03	63.76	64.30
6591	NYSE	BC	Mon, Jul 30, 2018	62.55	64.30	62.09	63.88
6590	NYSE	BC	Fri, Jul 27, 2018	63.63	64.12	61.78	62.33
6589	NYSE	BC	Thu, Jul 26, 2018	65.01	65.47	61.81	63.05
6588	NYSE	BC	Wed, Jul 25, 2018	66.16	66.32	64.06	65.85
6587	NYSE	BC	Tue, Jul 24, 2018	67.27	67.59	66.14	66.47
6586	NYSE	BC	Mon, Jul 23, 2018	67.03	67.21	66.77	66.95
6585	NYSE	BC	Fri, Jul 20, 2018	67.03	67.49	66.64	67.22
6584	NYSE	BC	Thu, Jul 19, 2018	68.02	68.44	67.06	67.24
6583	NYSE	BC	Wed, Jul 18, 2018	67.85	68.38	67.85	68.19
6582	NYSE	BC	Tue, Jul 17, 2018	67.38	67.87	67.27	67.69
6581	NYSE	BC	Mon, Jul 16, 2018	67.62	67.90	66.86	67.79
6580	NYSE	BC	Fri, Jul 13, 2018	67.16	68.17	67.07	67.56
6579	NYSE	BC	Thu, Jul 12, 2018	67.42	67.55	66.28	67.04
6578	NYSE	BC	Wed, Jul 11, 2018	67.70	68.26	66.72	67.23
6577	NYSE	BC	Tue, Jul 10, 2018	69.44	69.60	68.24	68.42
6576	NYSE	BC	Mon, Jul 9, 2018	67.01	69.00	66.50	68.74
6575	NYSE	BC	Fri, Jul 6, 2018	66.14	66.66	66.03	66.46
6574	NYSE	BC	Thu, Jul 5, 2018	65.67	65.97	65.07	65.83
6573	NYSE	BC	Tue, Jul 3, 2018	67.01	67.24	65.16	65.33
6572	NYSE	BC	Mon, Jul 2, 2018	64.33	66.76	64.30	66.73
6571	NYSE	BC	Fri, Jun 29, 2018	62.86	65.71	62.03	64.48
6570	NYSE	BC	Thu, Jun 28, 2018	62.17	62.85	61.98	62.84
6569	NYSE	BC	Wed, Jun 27, 2018	64.07	64.27	62.26	62.27
6568	NYSE	BC	Tue, Jun 26, 2018	63.80	64.53	63.48	64.13
6567	NYSE	BC	Mon, Jun 25, 2018	64.33	64.61	61.44	63.37
6566	NYSE	BC	Fri, Jun 22, 2018	65.68	66.19	65.42	65.58
6565	NYSE	BC	Thu, Jun 21, 2018	66.71	66.89	65.42	65.61
6564	NYSE	BC	Wed, Jun 20, 2018	67.18	67.31	66.20	66.80
6563	NYSE	BC	Tue, Jun 19, 2018	67.74	67.81	65.91	66.97
6562	NYSE	BC	Mon, Jun 18, 2018	68.18	68.67	67.89	67.98
6561	NYSE	BC	Fri, Jun 15, 2018	67.69	69.27	67.69	68.77
6560	NYSE	BC	Thu, Jun 14, 2018	67.86	68.29	67.32	67.97
6559	NYSE	BC	Wed, Jun 13, 2018	68.83	69.03	67.54	67.63
6558	NYSE	BC	Tue, Jun 12, 2018	68.70	68.93	68.04	68.44
6557	NYSE	BC	Mon, Jun 11, 2018	69.00	69.11	68.25	68.61
6556	NYSE	BC	Fri, Jun 8, 2018	67.74	68.72	67.58	68.69
6555	NYSE	BC	Thu, Jun 7, 2018	68.76	69.15	67.91	67.97
6554	NYSE	BC	Wed, Jun 6, 2018	67.33	69.13	67.31	68.76
6553	NYSE	BC	Tue, Jun 5, 2018	66.50	68.10	66.14	67.36
6552	NYSE	BC	Mon, Jun 4, 2018	65.63	67.06	64.93	66.52
6551	NYSE	BC	Fri, Jun 1, 2018	63.88	65.08	63.64	64.99
6550	NYSE	BC	Thu, May 31, 2018	64.54	64.54	63.19	63.60
6549	NYSE	BC	Wed, May 30, 2018	63.11	64.66	62.83	64.51
6548	NYSE	BC	Tue, May 29, 2018	62.39	63.41	62.14	62.64
6547	NYSE	BC	Fri, May 25, 2018	62.56	63.29	62.51	62.81
6546	NYSE	BC	Thu, May 24, 2018	62.25	62.57	61.75	62.40
6545	NYSE	BC	Wed, May 23, 2018	62.28	62.54	62.04	62.24
6544	NYSE	BC	Tue, May 22, 2018	63.15	63.35	62.52	62.53
6543	NYSE	BC	Mon, May 21, 2018	62.65	63.56	62.43	63.05
6542	NYSE	BC	Fri, May 18, 2018	62.63	63.05	62.46	62.49
6541	NYSE	BC	Thu, May 17, 2018	62.36	63.20	62.11	62.64
6540	NYSE	BC	Wed, May 16, 2018	61.07	62.71	61.06	62.38
6539	NYSE	BC	Tue, May 15, 2018	60.73	61.81	60.42	61.00
6538	NYSE	BC	Mon, May 14, 2018	61.09	61.57	60.81	60.96
6537	NYSE	BC	Fri, May 11, 2018	60.59	61.36	60.36	61.03
6536	NYSE	BC	Thu, May 10, 2018	60.31	60.90	60.20	60.56
6535	NYSE	BC	Wed, May 9, 2018	60.04	60.69	59.80	60.29
6534	NYSE	BC	Tue, May 8, 2018	59.98	60.86	59.79	60.00
6533	NYSE	BC	Mon, May 7, 2018	59.83	60.25	59.43	59.99
6532	NYSE	BC	Fri, May 4, 2018	58.91	59.96	58.54	59.59
6531	NYSE	BC	Thu, May 3, 2018	59.64	59.90	58.22	59.22
6530	NYSE	BC	Wed, May 2, 2018	60.08	60.85	59.74	59.81
6529	NYSE	BC	Tue, May 1, 2018	59.94	60.56	59.55	60.51
6528	NYSE	BC	Mon, Apr 30, 2018	59.79	60.28	59.70	59.88
6527	NYSE	BC	Fri, Apr 27, 2018	59.39	60.02	58.98	59.47
6526	NYSE	BC	Thu, Apr 26, 2018	60.50	61.28	58.93	59.39
6525	NYSE	BC	Wed, Apr 25, 2018	57.49	58.53	57.07	58.16
6524	NYSE	BC	Tue, Apr 24, 2018	59.48	60.20	57.23	57.51
6523	NYSE	BC	Mon, Apr 23, 2018	59.37	59.54	58.63	58.99
6522	NYSE	BC	Fri, Apr 20, 2018	59.50	59.70	58.91	59.35
6521	NYSE	BC	Thu, Apr 19, 2018	60.92	61.04	58.19	59.50
6520	NYSE	BC	Wed, Apr 18, 2018	61.64	62.42	61.20	61.27
6519	NYSE	BC	Tue, Apr 17, 2018	60.86	61.82	60.67	61.65
6518	NYSE	BC	Mon, Apr 16, 2018	60.61	60.85	60.19	60.49
6517	NYSE	BC	Fri, Apr 13, 2018	60.18	60.48	59.69	60.18
6516	NYSE	BC	Thu, Apr 12, 2018	59.24	59.91	59.03	59.59
6515	NYSE	BC	Wed, Apr 11, 2018	58.80	59.34	58.53	59.13
6514	NYSE	BC	Tue, Apr 10, 2018	59.08	59.58	58.73	59.22
6513	NYSE	BC	Mon, Apr 9, 2018	58.90	59.14	58.24	58.34
6512	NYSE	BC	Fri, Apr 6, 2018	58.99	59.62	58.06	58.51
6511	NYSE	BC	Thu, Apr 5, 2018	58.95	59.71	58.79	59.50
6510	NYSE	BC	Wed, Apr 4, 2018	57.36	58.74	56.78	58.61
6509	NYSE	BC	Tue, Apr 3, 2018	57.40	58.36	57.29	57.98
6508	NYSE	BC	Mon, Apr 2, 2018	59.23	59.26	56.41	57.25
6507	NYSE	BC	Thu, Mar 29, 2018	58.54	59.93	58.54	59.39
6506	NYSE	BC	Wed, Mar 28, 2018	58.35	58.96	57.80	58.39
6505	NYSE	BC	Tue, Mar 27, 2018	59.38	59.38	58.34	58.49
6504	NYSE	BC	Mon, Mar 26, 2018	59.71	60.17	58.38	59.13
6503	NYSE	BC	Fri, Mar 23, 2018	60.01	60.05	58.73	58.82
6502	NYSE	BC	Thu, Mar 22, 2018	60.64	61.27	59.73	59.78
6501	NYSE	BC	Wed, Mar 21, 2018	61.08	61.84	60.75	61.24
6500	NYSE	BC	Tue, Mar 20, 2018	61.35	61.85	60.76	61.28
6499	NYSE	BC	Mon, Mar 19, 2018	61.41	61.43	60.50	61.36
6498	NYSE	BC	Fri, Mar 16, 2018	60.66	61.82	60.57	61.61
6497	NYSE	BC	Thu, Mar 15, 2018	60.99	61.27	60.50	60.56
6496	NYSE	BC	Wed, Mar 14, 2018	61.61	61.76	60.62	60.77
6495	NYSE	BC	Tue, Mar 13, 2018	62.06	62.53	61.10	61.20
6494	NYSE	BC	Mon, Mar 12, 2018	62.48	62.92	61.87	61.88
6493	NYSE	BC	Fri, Mar 9, 2018	62.10	62.80	61.55	62.46
6492	NYSE	BC	Thu, Mar 8, 2018	62.10	62.10	60.48	61.63
6491	NYSE	BC	Wed, Mar 7, 2018	61.29	61.93	60.99	61.75
6490	NYSE	BC	Tue, Mar 6, 2018	61.14	62.16	60.63	61.61
6489	NYSE	BC	Mon, Mar 5, 2018	61.60	62.67	61.00	61.18
6488	NYSE	BC	Fri, Mar 2, 2018	60.43	61.32	59.09	61.18
6487	NYSE	BC	Thu, Mar 1, 2018	60.00	62.49	60.00	60.91
6486	NYSE	BC	Wed, Feb 28, 2018	57.61	57.99	56.99	57.20
6485	NYSE	BC	Tue, Feb 27, 2018	58.87	59.11	57.23	57.24
6484	NYSE	BC	Mon, Feb 26, 2018	58.84	59.21	58.00	58.88
6483	NYSE	BC	Fri, Feb 23, 2018	58.39	59.07	58.00	59.02
6482	NYSE	BC	Thu, Feb 22, 2018	58.70	59.10	57.97	57.97
6481	NYSE	BC	Wed, Feb 21, 2018	57.79	59.49	57.71	58.68
6480	NYSE	BC	Tue, Feb 20, 2018	58.62	58.91	57.54	57.72
6479	NYSE	BC	Fri, Feb 16, 2018	58.77	59.22	58.53	59.04
6478	NYSE	BC	Thu, Feb 15, 2018	59.61	60.00	58.40	59.03
6477	NYSE	BC	Wed, Feb 14, 2018	58.07	59.75	57.67	59.38
6476	NYSE	BC	Tue, Feb 13, 2018	57.32	58.06	56.93	57.39
6475	NYSE	BC	Mon, Feb 12, 2018	57.61	58.00	56.87	57.54
6474	NYSE	BC	Fri, Feb 9, 2018	57.13	57.77	56.24	57.21
6473	NYSE	BC	Thu, Feb 8, 2018	58.33	58.43	56.42	56.72
6472	NYSE	BC	Wed, Feb 7, 2018	58.72	59.11	58.11	58.30
6471	NYSE	BC	Tue, Feb 6, 2018	57.05	59.15	56.40	58.93
6470	NYSE	BC	Mon, Feb 5, 2018	59.49	60.14	58.16	58.17
6469	NYSE	BC	Fri, Feb 2, 2018	59.21	60.59	58.00	59.82
6468	NYSE	BC	Thu, Feb 1, 2018	62.06	62.06	59.17	60.19
6467	NYSE	BC	Wed, Jan 31, 2018	63.32	63.93	62.63	62.78
6466	NYSE	BC	Tue, Jan 30, 2018	60.54	64.45	60.28	63.24
6465	NYSE	BC	Mon, Jan 29, 2018	60.00	60.87	59.63	59.87
6464	NYSE	BC	Fri, Jan 26, 2018	60.38	60.38	59.48	60.00
6463	NYSE	BC	Thu, Jan 25, 2018	60.32	60.32	59.14	59.93
6462	NYSE	BC	Wed, Jan 24, 2018	59.71	60.62	59.27	60.00
6461	NYSE	BC	Tue, Jan 23, 2018	58.45	59.42	58.36	59.14
6460	NYSE	BC	Mon, Jan 22, 2018	58.61	58.61	57.81	58.26
6459	NYSE	BC	Fri, Jan 19, 2018	57.79	58.50	57.47	58.41
6458	NYSE	BC	Thu, Jan 18, 2018	58.10	58.19	57.13	57.83
6457	NYSE	BC	Wed, Jan 17, 2018	57.84	58.36	57.59	58.17
6456	NYSE	BC	Tue, Jan 16, 2018	57.92	58.27	56.69	57.00
6455	NYSE	BC	Fri, Jan 12, 2018	57.14	57.73	57.00	57.63
6454	NYSE	BC	Thu, Jan 11, 2018	55.77	57.31	55.64	57.07
6453	NYSE	BC	Wed, Jan 10, 2018	55.91	56.29	55.42	55.49
6452	NYSE	BC	Tue, Jan 9, 2018	56.98	57.05	55.49	56.20
6451	NYSE	BC	Mon, Jan 8, 2018	56.71	57.09	56.21	56.95
6450	NYSE	BC	Fri, Jan 5, 2018	56.19	56.88	55.44	56.76
6449	NYSE	BC	Thu, Jan 4, 2018	56.53	56.81	55.61	55.77
6448	NYSE	BC	Wed, Jan 3, 2018	56.11	56.86	55.83	56.25
6447	NYSE	BC	Tue, Jan 2, 2018	55.45	56.08	55.35	55.99
6446	NYSE	BC	Fri, Dec 29, 2017	55.62	55.96	55.15	55.22
6445	NYSE	BC	Thu, Dec 28, 2017	55.47	55.75	55.32	55.58
6444	NYSE	BC	Wed, Dec 27, 2017	55.48	55.75	55.02	55.21
6443	NYSE	BC	Tue, Dec 26, 2017	55.55	55.92	55.35	55.53
6442	NYSE	BC	Fri, Dec 22, 2017	56.12	56.12	55.36	55.74
6441	NYSE	BC	Thu, Dec 21, 2017	55.30	56.36	55.12	55.99
6440	NYSE	BC	Wed, Dec 20, 2017	55.29	55.43	54.86	55.03
6439	NYSE	BC	Tue, Dec 19, 2017	55.50	55.53	54.49	55.00
6438	NYSE	BC	Mon, Dec 18, 2017	55.24	56.08	55.06	55.10
6437	NYSE	BC	Fri, Dec 15, 2017	54.96	55.48	54.82	55.00
6436	NYSE	BC	Thu, Dec 14, 2017	55.54	55.86	54.61	54.94
6435	NYSE	BC	Wed, Dec 13, 2017	55.34	55.96	55.14	55.59
6434	NYSE	BC	Tue, Dec 12, 2017	55.84	55.87	54.63	54.97
6433	NYSE	BC	Mon, Dec 11, 2017	55.73	56.01	55.47	55.81
6432	NYSE	BC	Fri, Dec 8, 2017	56.24	56.35	55.43	55.72
6431	NYSE	BC	Thu, Dec 7, 2017	55.33	56.73	55.30	56.08
6430	NYSE	BC	Wed, Dec 6, 2017	56.31	58.96	55.34	55.51
6429	NYSE	BC	Tue, Dec 5, 2017	54.41	56.36	53.82	55.98
6428	NYSE	BC	Mon, Dec 4, 2017	55.26	55.61	54.51	54.65
6427	NYSE	BC	Fri, Dec 1, 2017	55.21	55.35	53.38	54.70
6426	NYSE	BC	Thu, Nov 30, 2017	55.73	56.02	54.84	55.35
6425	NYSE	BC	Wed, Nov 29, 2017	54.86	56.35	54.53	55.59
6424	NYSE	BC	Tue, Nov 28, 2017	52.98	54.95	52.98	54.77
6423	NYSE	BC	Mon, Nov 27, 2017	52.76	53.24	52.76	52.85
6422	NYSE	BC	Fri, Nov 24, 2017	52.71	52.71	52.17	52.55
6421	NYSE	BC	Wed, Nov 22, 2017	52.66	53.12	52.05	52.59
6420	NYSE	BC	Tue, Nov 21, 2017	51.82	52.54	51.26	52.50
6419	NYSE	BC	Mon, Nov 20, 2017	51.53	51.96	51.24	51.66
6418	NYSE	BC	Fri, Nov 17, 2017	50.31	52.05	50.25	51.40
6417	NYSE	BC	Thu, Nov 16, 2017	49.56	51.35	49.56	50.32
6416	NYSE	BC	Wed, Nov 15, 2017	49.02	51.14	48.79	49.52
6415	NYSE	BC	Tue, Nov 14, 2017	48.37	49.55	48.28	49.26
6414	NYSE	BC	Mon, Nov 13, 2017	48.73	49.09	48.27	48.84
6413	NYSE	BC	Fri, Nov 10, 2017	48.70	49.48	48.70	48.81
6412	NYSE	BC	Thu, Nov 9, 2017	49.22	49.75	48.66	48.84
6411	NYSE	BC	Wed, Nov 8, 2017	49.29	50.25	49.14	49.78
6410	NYSE	BC	Tue, Nov 7, 2017	51.54	52.10	49.44	49.57
6409	NYSE	BC	Mon, Nov 6, 2017	51.60	52.38	51.54	51.63
6408	NYSE	BC	Fri, Nov 3, 2017	51.39	51.79	50.51	51.56
6407	NYSE	BC	Thu, Nov 2, 2017	51.16	51.65	50.00	50.22
6406	NYSE	BC	Wed, Nov 1, 2017	50.74	52.14	50.71	51.46
6405	NYSE	BC	Tue, Oct 31, 2017	49.99	51.40	49.92	50.65
6404	NYSE	BC	Mon, Oct 30, 2017	49.51	50.53	49.51	50.14
6403	NYSE	BC	Fri, Oct 27, 2017	48.04	50.81	48.04	50.00
6402	NYSE	BC	Thu, Oct 26, 2017	51.19	52.25	48.06	48.63
6401	NYSE	BC	Wed, Oct 25, 2017	57.92	58.00	56.72	57.48
6400	NYSE	BC	Tue, Oct 24, 2017	58.88	59.10	57.98	58.04
6399	NYSE	BC	Mon, Oct 23, 2017	59.08	59.08	57.94	58.06
6398	NYSE	BC	Fri, Oct 20, 2017	59.50	60.25	59.02	59.11
6397	NYSE	BC	Thu, Oct 19, 2017	58.41	59.45	58.09	59.12
6396	NYSE	BC	Wed, Oct 18, 2017	58.50	59.04	58.27	59.00
6395	NYSE	BC	Tue, Oct 17, 2017	57.63	58.38	57.03	58.18
6394	NYSE	BC	Mon, Oct 16, 2017	57.73	58.05	57.18	57.59
6393	NYSE	BC	Fri, Oct 13, 2017	58.06	58.42	57.50	57.51
6392	NYSE	BC	Thu, Oct 12, 2017	57.80	58.19	57.56	57.71
6391	NYSE	BC	Wed, Oct 11, 2017	57.55	58.24	57.19	58.09
6390	NYSE	BC	Tue, Oct 10, 2017	57.49	57.67	57.05	57.54
6389	NYSE	BC	Mon, Oct 9, 2017	57.78	57.79	57.06	57.27
6388	NYSE	BC	Fri, Oct 6, 2017	57.25	57.62	56.91	57.58
6387	NYSE	BC	Thu, Oct 5, 2017	57.82	57.82	57.28	57.49
6386	NYSE	BC	Wed, Oct 4, 2017	57.61	57.91	57.48	57.65
6385	NYSE	BC	Tue, Oct 3, 2017	57.72	57.83	56.84	57.60
6384	NYSE	BC	Mon, Oct 2, 2017	56.11	57.46	55.96	57.44
6383	NYSE	BC	Fri, Sep 29, 2017	55.55	56.25	55.46	55.97
6382	NYSE	BC	Thu, Sep 28, 2017	54.95	55.82	54.84	55.45
6381	NYSE	BC	Wed, Sep 27, 2017	54.84	55.13	54.22	55.00
6380	NYSE	BC	Tue, Sep 26, 2017	54.69	55.13	54.23	54.50
6379	NYSE	BC	Mon, Sep 25, 2017	55.06	55.25	54.22	54.44
6378	NYSE	BC	Fri, Sep 22, 2017	54.53	55.15	54.38	55.06
6377	NYSE	BC	Thu, Sep 21, 2017	53.81	54.67	53.67	54.49
6376	NYSE	BC	Wed, Sep 20, 2017	53.14	53.92	52.72	53.68
6375	NYSE	BC	Tue, Sep 19, 2017	53.61	53.83	53.15	53.21
6374	NYSE	BC	Mon, Sep 18, 2017	53.50	53.91	53.39	53.56
6373	NYSE	BC	Fri, Sep 15, 2017	53.29	54.01	53.26	53.35
6372	NYSE	BC	Thu, Sep 14, 2017	53.51	53.66	53.05	53.37
6371	NYSE	BC	Wed, Sep 13, 2017	53.19	53.90	53.02	53.52
6370	NYSE	BC	Tue, Sep 12, 2017	53.24	53.62	52.75	53.38
6369	NYSE	BC	Mon, Sep 11, 2017	53.11	53.14	52.40	53.04
6368	NYSE	BC	Fri, Sep 8, 2017	52.87	53.42	52.19	52.39
6367	NYSE	BC	Thu, Sep 7, 2017	54.57	54.66	52.75	53.31
6366	NYSE	BC	Wed, Sep 6, 2017	52.49	54.92	52.42	54.51
6365	NYSE	BC	Tue, Sep 5, 2017	53.21	53.24	51.71	52.30
6364	NYSE	BC	Fri, Sep 1, 2017	52.72	53.63	52.50	53.03
6363	NYSE	BC	Thu, Aug 31, 2017	52.43	52.73	52.09	52.48
6362	NYSE	BC	Wed, Aug 30, 2017	52.45	52.58	52.01	52.32
6361	NYSE	BC	Tue, Aug 29, 2017	52.50	52.83	52.30	52.44
6360	NYSE	BC	Mon, Aug 28, 2017	53.05	53.42	52.81	52.99
6359	NYSE	BC	Fri, Aug 25, 2017	52.68	53.46	52.55	52.97
6358	NYSE	BC	Thu, Aug 24, 2017	51.86	52.59	51.86	52.37
6357	NYSE	BC	Wed, Aug 23, 2017	51.86	52.45	51.52	51.54
6356	NYSE	BC	Tue, Aug 22, 2017	51.67	52.45	51.41	52.20
6355	NYSE	BC	Mon, Aug 21, 2017	51.11	51.81	51.11	51.35
6354	NYSE	BC	Fri, Aug 18, 2017	50.04	51.06	48.72	50.87
6353	NYSE	BC	Thu, Aug 17, 2017	55.66	55.86	51.35	51.33
6352	NYSE	BC	Wed, Aug 16, 2017	55.14	55.78	54.91	55.61
6351	NYSE	BC	Tue, Aug 15, 2017	55.64	55.90	55.00	55.00
6350	NYSE	BC	Mon, Aug 14, 2017	55.33	55.91	55.33	55.63
6349	NYSE	BC	Fri, Aug 11, 2017	53.70	55.22	53.61	54.78
6348	NYSE	BC	Thu, Aug 10, 2017	54.84	55.21	54.00	54.04
6347	NYSE	BC	Wed, Aug 9, 2017	55.51	55.60	54.92	55.20
6346	NYSE	BC	Tue, Aug 8, 2017	56.02	56.41	55.60	55.76
6345	NYSE	BC	Mon, Aug 7, 2017	55.86	56.23	55.28	55.99
6344	NYSE	BC	Fri, Aug 4, 2017	56.19	56.40	55.58	55.97
6343	NYSE	BC	Thu, Aug 3, 2017	55.43	56.17	55.27	55.96
6342	NYSE	BC	Wed, Aug 2, 2017	55.65	56.20	54.73	55.50
6341	NYSE	BC	Tue, Aug 1, 2017	56.53	56.91	55.64	55.80
6340	NYSE	BC	Mon, Jul 31, 2017	56.48	57.00	56.38	56.61
6339	NYSE	BC	Fri, Jul 28, 2017	56.09	57.40	55.98	56.58
6338	NYSE	BC	Thu, Jul 27, 2017	60.61	60.64	55.04	56.62
6337	NYSE	BC	Wed, Jul 26, 2017	61.05	61.32	59.82	60.02
6336	NYSE	BC	Tue, Jul 25, 2017	60.42	61.28	60.14	60.86
6335	NYSE	BC	Mon, Jul 24, 2017	60.21	60.95	59.73	59.93
6334	NYSE	BC	Fri, Jul 21, 2017	59.32	60.42	59.18	60.20
6333	NYSE	BC	Thu, Jul 20, 2017	60.49	60.87	58.69	59.65
6332	NYSE	BC	Wed, Jul 19, 2017	63.04	63.52	62.47	62.96
6331	NYSE	BC	Tue, Jul 18, 2017	62.82	62.82	62.17	62.65
6330	NYSE	BC	Mon, Jul 17, 2017	63.44	63.70	63.07	63.19
6329	NYSE	BC	Fri, Jul 14, 2017	62.92	63.76	62.92	63.42
6328	NYSE	BC	Thu, Jul 13, 2017	62.25	63.35	62.14	62.78
6327	NYSE	BC	Wed, Jul 12, 2017	62.37	62.85	61.63	62.00
6326	NYSE	BC	Tue, Jul 11, 2017	61.02	62.07	60.61	62.04
6325	NYSE	BC	Mon, Jul 10, 2017	60.93	61.81	60.84	60.90
6324	NYSE	BC	Fri, Jul 7, 2017	62.27	62.68	61.82	62.46
6323	NYSE	BC	Thu, Jul 6, 2017	62.35	62.47	61.18	61.79
6322	NYSE	BC	Wed, Jul 5, 2017	63.53	63.53	62.52	62.54
6321	NYSE	BC	Mon, Jul 3, 2017	63.22	63.79	62.82	63.37
6320	NYSE	BC	Fri, Jun 30, 2017	62.53	63.10	62.23	62.73
6319	NYSE	BC	Thu, Jun 29, 2017	63.15	63.41	62.21	62.63
6318	NYSE	BC	Wed, Jun 28, 2017	63.06	63.82	63.06	63.14
6317	NYSE	BC	Tue, Jun 27, 2017	63.23	63.47	62.56	62.62
6316	NYSE	BC	Mon, Jun 26, 2017	62.92	63.67	62.68	63.34
6315	NYSE	BC	Fri, Jun 23, 2017	62.24	62.91	61.68	62.52
6314	NYSE	BC	Thu, Jun 22, 2017	61.81	62.37	61.26	62.20
6313	NYSE	BC	Wed, Jun 21, 2017	60.96	62.07	60.48	61.55
6312	NYSE	BC	Tue, Jun 20, 2017	61.43	61.69	60.75	60.79
6311	NYSE	BC	Mon, Jun 19, 2017	60.56	61.95	60.40	61.64
6310	NYSE	BC	Fri, Jun 16, 2017	60.61	60.61	59.55	60.13
6309	NYSE	BC	Thu, Jun 15, 2017	60.59	60.98	60.37	60.73
6308	NYSE	BC	Wed, Jun 14, 2017	62.10	62.50	60.80	60.99
6307	NYSE	BC	Tue, Jun 13, 2017	61.06	62.41	60.62	61.80
6306	NYSE	BC	Mon, Jun 12, 2017	60.59	62.28	60.59	60.92
6305	NYSE	BC	Fri, Jun 9, 2017	58.25	61.01	58.25	60.79
6304	NYSE	BC	Thu, Jun 8, 2017	56.76	58.54	56.61	58.25
6303	NYSE	BC	Wed, Jun 7, 2017	55.58	56.60	55.56	56.40
6302	NYSE	BC	Tue, Jun 6, 2017	55.35	55.95	54.87	55.63
6301	NYSE	BC	Mon, Jun 5, 2017	56.31	56.34	55.16	55.17
6300	NYSE	BC	Fri, Jun 2, 2017	56.30	57.04	56.05	56.50
6299	NYSE	BC	Thu, Jun 1, 2017	55.50	56.24	55.43	56.21
6298	NYSE	BC	Wed, May 31, 2017	55.11	55.44	54.16	55.26
6297	NYSE	BC	Tue, May 30, 2017	54.70	55.37	54.29	55.02
6296	NYSE	BC	Fri, May 26, 2017	54.62	55.28	54.52	54.74
6295	NYSE	BC	Thu, May 25, 2017	54.96	55.17	54.38	54.70
6294	NYSE	BC	Wed, May 24, 2017	54.42	54.77	54.20	54.69
6293	NYSE	BC	Tue, May 23, 2017	54.92	55.04	54.26	54.31
6292	NYSE	BC	Mon, May 22, 2017	55.35	55.61	54.74	54.78
6291	NYSE	BC	Fri, May 19, 2017	54.92	55.81	54.66	55.21
6290	NYSE	BC	Thu, May 18, 2017	54.74	55.46	54.52	54.59
6289	NYSE	BC	Wed, May 17, 2017	56.49	56.67	54.61	54.83
6288	NYSE	BC	Tue, May 16, 2017	57.38	57.39	56.46	57.02
6287	NYSE	BC	Mon, May 15, 2017	57.53	58.06	57.25	57.44
6286	NYSE	BC	Fri, May 12, 2017	58.44	58.44	57.35	57.47
6285	NYSE	BC	Thu, May 11, 2017	58.97	58.97	57.91	58.46
6284	NYSE	BC	Wed, May 10, 2017	58.31	59.31	58.25	59.09
6283	NYSE	BC	Tue, May 9, 2017	57.55	58.63	57.55	58.36
6282	NYSE	BC	Mon, May 8, 2017	57.80	58.00	57.22	57.47
6281	NYSE	BC	Fri, May 5, 2017	56.70	57.85	56.70	57.84
6280	NYSE	BC	Thu, May 4, 2017	56.60	56.82	55.93	56.64
6279	NYSE	BC	Wed, May 3, 2017	56.22	56.50	55.76	56.10
6278	NYSE	BC	Tue, May 2, 2017	56.94	57.21	56.08	56.11
6277	NYSE	BC	Mon, May 1, 2017	57.34	57.87	56.76	56.83
6276	NYSE	BC	Fri, Apr 28, 2017	57.75	58.64	56.65	56.75
6275	NYSE	BC	Thu, Apr 27, 2017	59.31	60.50	57.29	57.39
6274	NYSE	BC	Wed, Apr 26, 2017	59.77	60.85	59.70	60.52
6273	NYSE	BC	Tue, Apr 25, 2017	60.07	60.34	59.47	59.62
6272	NYSE	BC	Mon, Apr 24, 2017	59.67	60.14	59.33	59.75
6271	NYSE	BC	Fri, Apr 21, 2017	58.65	59.17	58.27	58.91
6270	NYSE	BC	Thu, Apr 20, 2017	58.15	59.10	58.00	58.50
6269	NYSE	BC	Wed, Apr 19, 2017	57.41	58.01	57.41	57.83
6268	NYSE	BC	Tue, Apr 18, 2017	56.81	57.28	56.40	57.12
6267	NYSE	BC	Mon, Apr 17, 2017	56.18	57.14	56.08	57.10
6266	NYSE	BC	Thu, Apr 13, 2017	56.42	56.53	55.78	55.97
6265	NYSE	BC	Wed, Apr 12, 2017	57.88	57.88	56.27	56.38
6264	NYSE	BC	Tue, Apr 11, 2017	57.40	58.07	56.79	58.05
6263	NYSE	BC	Mon, Apr 10, 2017	57.79	58.13	57.30	57.63
6262	NYSE	BC	Fri, Apr 7, 2017	58.17	58.51	57.21	57.80
6261	NYSE	BC	Thu, Apr 6, 2017	58.37	58.67	57.57	58.34
6260	NYSE	BC	Wed, Apr 5, 2017	58.41	59.05	58.16	58.23
6259	NYSE	BC	Tue, Apr 4, 2017	59.53	60.04	57.95	58.26
6258	NYSE	BC	Mon, Apr 3, 2017	61.23	61.46	59.42	59.77
6257	NYSE	BC	Fri, Mar 31, 2017	61.24	61.40	60.70	61.20
6256	NYSE	BC	Thu, Mar 30, 2017	61.18	61.53	60.70	61.18
6255	NYSE	BC	Wed, Mar 29, 2017	60.74	61.46	60.30	61.26
6254	NYSE	BC	Tue, Mar 28, 2017	60.44	61.12	60.12	60.82
6253	NYSE	BC	Mon, Mar 27, 2017	60.64	60.78	59.87	60.53
6252	NYSE	BC	Fri, Mar 24, 2017	61.32	61.72	61.01	61.46
6251	NYSE	BC	Thu, Mar 23, 2017	60.75	61.31	60.45	60.98
6250	NYSE	BC	Wed, Mar 22, 2017	60.20	60.90	59.75	60.88
6249	NYSE	BC	Tue, Mar 21, 2017	61.00	61.00	59.36	60.23
6248	NYSE	BC	Mon, Mar 20, 2017	60.97	60.97	60.14	60.73
6247	NYSE	BC	Fri, Mar 17, 2017	60.93	61.22	60.49	60.97
6246	NYSE	BC	Thu, Mar 16, 2017	60.97	61.22	60.36	60.94
6245	NYSE	BC	Wed, Mar 15, 2017	60.04	61.02	59.42	60.80
6244	NYSE	BC	Tue, Mar 14, 2017	59.74	59.74	58.87	59.46
6243	NYSE	BC	Mon, Mar 13, 2017	60.27	60.71	59.80	59.85
6242	NYSE	BC	Fri, Mar 10, 2017	60.08	60.98	60.08	60.56
6241	NYSE	BC	Thu, Mar 9, 2017	60.50	60.68	59.86	60.23
6240	NYSE	BC	Wed, Mar 8, 2017	60.07	61.00	60.04	60.74
6239	NYSE	BC	Tue, Mar 7, 2017	60.21	60.31	59.65	60.07
6238	NYSE	BC	Mon, Mar 6, 2017	60.44	60.50	59.52	60.37
6237	NYSE	BC	Fri, Mar 3, 2017	60.64	60.86	59.89	60.66
6236	NYSE	BC	Thu, Mar 2, 2017	60.93	61.02	60.29	60.48
6235	NYSE	BC	Wed, Mar 1, 2017	60.94	61.74	60.36	60.96
6234	NYSE	BC	Tue, Feb 28, 2017	60.56	60.69	59.65	59.89
6233	NYSE	BC	Mon, Feb 27, 2017	60.66	61.00	60.52	60.76
6232	NYSE	BC	Fri, Feb 24, 2017	59.94	60.89	59.49	60.82
6231	NYSE	BC	Thu, Feb 23, 2017	60.89	61.24	60.24	60.14
6230	NYSE	BC	Wed, Feb 22, 2017	60.42	61.00	60.29	60.90
6229	NYSE	BC	Tue, Feb 21, 2017	60.21	60.50	59.68	60.41
6228	NYSE	BC	Fri, Feb 17, 2017	59.89	60.54	59.75	60.00
6227	NYSE	BC	Thu, Feb 16, 2017	60.60	60.62	59.32	59.90
6226	NYSE	BC	Wed, Feb 15, 2017	59.78	60.79	59.52	60.70
6225	NYSE	BC	Tue, Feb 14, 2017	60.00	60.21	59.70	59.74
6224	NYSE	BC	Mon, Feb 13, 2017	60.42	60.90	59.95	60.23
6223	NYSE	BC	Fri, Feb 10, 2017	60.14	60.44	59.81	60.18
6222	NYSE	BC	Thu, Feb 9, 2017	59.97	60.40	59.80	59.89
6221	NYSE	BC	Wed, Feb 8, 2017	59.80	60.21	59.56	59.86
6220	NYSE	BC	Tue, Feb 7, 2017	60.02	60.33	59.70	59.84
6219	NYSE	BC	Mon, Feb 6, 2017	60.28	60.81	59.87	59.96
6218	NYSE	BC	Fri, Feb 3, 2017	60.11	61.06	59.94	60.88
6217	NYSE	BC	Thu, Feb 2, 2017	60.55	60.55	59.74	59.88
6216	NYSE	BC	Wed, Feb 1, 2017	59.96	61.07	59.65	60.79
6215	NYSE	BC	Tue, Jan 31, 2017	59.11	59.91	58.45	59.86
6214	NYSE	BC	Mon, Jan 30, 2017	58.69	59.24	57.95	59.16
6213	NYSE	BC	Fri, Jan 27, 2017	58.18	59.15	57.57	58.84
6212	NYSE	BC	Thu, Jan 26, 2017	56.67	58.83	56.39	57.57
6211	NYSE	BC	Wed, Jan 25, 2017	55.97	56.88	55.77	56.82
6210	NYSE	BC	Tue, Jan 24, 2017	54.95	56.12	54.95	55.65
6209	NYSE	BC	Mon, Jan 23, 2017	54.42	55.05	54.32	54.97
6208	NYSE	BC	Fri, Jan 20, 2017	55.14	55.46	54.44	54.72
6207	NYSE	BC	Thu, Jan 19, 2017	56.11	56.51	54.74	54.90
6206	NYSE	BC	Wed, Jan 18, 2017	55.73	55.89	55.22	55.82
6205	NYSE	BC	Tue, Jan 17, 2017	55.62	56.44	55.53	55.73
6204	NYSE	BC	Fri, Jan 13, 2017	55.43	56.41	55.43	55.95
6203	NYSE	BC	Thu, Jan 12, 2017	55.65	55.65	54.62	55.37
6202	NYSE	BC	Wed, Jan 11, 2017	55.27	55.70	54.62	55.57
6201	NYSE	BC	Tue, Jan 10, 2017	54.82	55.53	54.48	55.06
6200	NYSE	BC	Mon, Jan 9, 2017	55.30	55.30	53.95	54.80
6199	NYSE	BC	Fri, Jan 6, 2017	56.36	56.41	54.98	55.30
6198	NYSE	BC	Thu, Jan 5, 2017	56.16	57.05	55.95	56.36
6197	NYSE	BC	Wed, Jan 4, 2017	55.64	56.80	55.64	56.43
6196	NYSE	BC	Tue, Jan 3, 2017	55.12	56.11	54.72	55.38
6195	NYSE	BC	Fri, Dec 30, 2016	54.98	54.98	54.35	54.54
6194	NYSE	BC	Thu, Dec 29, 2016	54.64	55.10	54.48	54.73
6193	NYSE	BC	Wed, Dec 28, 2016	55.40	55.50	54.56	54.73
6192	NYSE	BC	Tue, Dec 27, 2016	55.59	55.76	55.15	55.38
6191	NYSE	BC	Fri, Dec 23, 2016	54.51	55.47	54.47	55.32
6190	NYSE	BC	Thu, Dec 22, 2016	55.56	55.59	54.50	54.57
6189	NYSE	BC	Wed, Dec 21, 2016	55.35	55.52	54.88	55.16
6188	NYSE	BC	Tue, Dec 20, 2016	55.11	55.45	54.99	55.21
6187	NYSE	BC	Mon, Dec 19, 2016	54.50	55.42	54.25	55.00
6186	NYSE	BC	Fri, Dec 16, 2016	54.13	55.09	54.13	54.52
6185	NYSE	BC	Thu, Dec 15, 2016	53.29	54.39	53.07	54.05
6184	NYSE	BC	Wed, Dec 14, 2016	54.29	54.45	53.23	53.29
6183	NYSE	BC	Tue, Dec 13, 2016	55.43	55.78	54.06	54.30
6182	NYSE	BC	Mon, Dec 12, 2016	56.04	56.11	54.89	55.22
6181	NYSE	BC	Fri, Dec 9, 2016	55.82	56.30	55.47	56.03
6180	NYSE	BC	Thu, Dec 8, 2016	54.58	55.86	54.31	55.78
6179	NYSE	BC	Wed, Dec 7, 2016	52.95	54.59	52.82	54.58
6178	NYSE	BC	Tue, Dec 6, 2016	52.55	53.25	52.24	52.89
6177	NYSE	BC	Mon, Dec 5, 2016	51.28	52.86	50.98	52.42
6176	NYSE	BC	Fri, Dec 2, 2016	51.38	51.69	50.80	50.89
6175	NYSE	BC	Thu, Dec 1, 2016	50.19	52.18	49.93	51.55
6174	NYSE	BC	Wed, Nov 30, 2016	49.60	50.35	49.50	50.12
6173	NYSE	BC	Tue, Nov 29, 2016	48.88	49.57	48.86	49.31
6172	NYSE	BC	Mon, Nov 28, 2016	49.01	49.36	48.65	48.88
6171	NYSE	BC	Fri, Nov 25, 2016	49.30	49.54	49.11	49.32
6170	NYSE	BC	Wed, Nov 23, 2016	47.63	49.83	47.53	49.25
6169	NYSE	BC	Tue, Nov 22, 2016	47.66	48.16	47.47	47.71
6168	NYSE	BC	Mon, Nov 21, 2016	47.10	47.50	46.74	47.42
6167	NYSE	BC	Fri, Nov 18, 2016	47.68	47.74	46.76	46.90
6166	NYSE	BC	Thu, Nov 17, 2016	48.00	48.08	47.54	47.79
6165	NYSE	BC	Wed, Nov 16, 2016	48.10	48.74	47.64	47.86
6164	NYSE	BC	Tue, Nov 15, 2016	48.25	48.95	47.75	48.20
6163	NYSE	BC	Mon, Nov 14, 2016	47.94	49.50	47.94	48.38
6162	NYSE	BC	Fri, Nov 11, 2016	47.26	47.96	46.70	47.34
6161	NYSE	BC	Thu, Nov 10, 2016	44.49	47.33	44.25	47.30
6160	NYSE	BC	Wed, Nov 9, 2016	42.27	44.08	42.27	44.04
6159	NYSE	BC	Tue, Nov 8, 2016	43.11	43.30	42.61	42.98
6158	NYSE	BC	Mon, Nov 7, 2016	43.61	44.15	43.11	43.28
6157	NYSE	BC	Fri, Nov 4, 2016	42.33	43.31	42.02	42.66
6156	NYSE	BC	Thu, Nov 3, 2016	42.79	43.00	42.13	42.19
6155	NYSE	BC	Wed, Nov 2, 2016	42.78	43.09	42.55	42.76
6154	NYSE	BC	Tue, Nov 1, 2016	43.54	44.18	42.61	42.81
6153	NYSE	BC	Mon, Oct 31, 2016	43.35	43.77	43.22	43.50
6152	NYSE	BC	Fri, Oct 28, 2016	43.15	43.92	42.80	43.20
6151	NYSE	BC	Thu, Oct 27, 2016	47.10	47.16	42.98	43.15
6150	NYSE	BC	Wed, Oct 26, 2016	47.23	47.87	46.48	46.52
6149	NYSE	BC	Tue, Oct 25, 2016	48.43	48.71	47.35	47.57
6148	NYSE	BC	Mon, Oct 24, 2016	48.69	49.10	48.47	48.80
6147	NYSE	BC	Fri, Oct 21, 2016	48.23	48.43	47.77	48.06
6146	NYSE	BC	Thu, Oct 20, 2016	48.56	49.32	48.50	48.80
6145	NYSE	BC	Wed, Oct 19, 2016	48.58	48.84	48.20	48.67
6144	NYSE	BC	Tue, Oct 18, 2016	48.73	48.82	48.07	48.34
6143	NYSE	BC	Mon, Oct 17, 2016	48.01	48.52	48.01	48.11
6142	NYSE	BC	Fri, Oct 14, 2016	48.57	48.80	47.92	48.05
6141	NYSE	BC	Thu, Oct 13, 2016	47.97	48.51	47.58	48.18
6140	NYSE	BC	Wed, Oct 12, 2016	48.55	49.03	48.31	48.46
6139	NYSE	BC	Tue, Oct 11, 2016	49.67	49.91	48.01	48.41
6138	NYSE	BC	Mon, Oct 10, 2016	48.68	49.91	48.68	49.84
6137	NYSE	BC	Fri, Oct 7, 2016	49.30	49.38	48.08	48.39
6136	NYSE	BC	Thu, Oct 6, 2016	49.11	49.42	48.65	49.37
6135	NYSE	BC	Wed, Oct 5, 2016	49.14	49.59	48.96	49.33
6134	NYSE	BC	Tue, Oct 4, 2016	48.94	49.26	48.66	48.78
6133	NYSE	BC	Mon, Oct 3, 2016	48.55	49.22	48.53	48.90
6132	NYSE	BC	Fri, Sep 30, 2016	48.55	49.09	48.26	48.78
6131	NYSE	BC	Thu, Sep 29, 2016	48.95	49.00	48.22	48.25
6130	NYSE	BC	Wed, Sep 28, 2016	49.53	49.71	48.45	48.98
6129	NYSE	BC	Tue, Sep 27, 2016	49.22	49.85	48.76	49.37
6128	NYSE	BC	Mon, Sep 26, 2016	48.97	49.27	48.48	48.96
6127	NYSE	BC	Fri, Sep 23, 2016	49.65	49.85	49.01	49.26
6126	NYSE	BC	Thu, Sep 22, 2016	49.63	50.06	49.33	49.93
6125	NYSE	BC	Wed, Sep 21, 2016	48.10	49.32	48.10	49.22
6124	NYSE	BC	Tue, Sep 20, 2016	46.73	47.83	46.46	47.80
6123	NYSE	BC	Mon, Sep 19, 2016	46.07	46.81	46.04	46.44
6122	NYSE	BC	Fri, Sep 16, 2016	45.34	46.27	45.31	45.79
6121	NYSE	BC	Thu, Sep 15, 2016	44.69	45.81	44.55	45.65
6120	NYSE	BC	Wed, Sep 14, 2016	44.87	45.02	44.38	44.80
6119	NYSE	BC	Tue, Sep 13, 2016	45.11	45.41	44.59	45.01
6118	NYSE	BC	Mon, Sep 12, 2016	44.24	45.83	44.10	45.64
6117	NYSE	BC	Fri, Sep 9, 2016	46.11	46.38	45.29	45.30
6116	NYSE	BC	Thu, Sep 8, 2016	46.33	46.76	46.11	46.70
6115	NYSE	BC	Wed, Sep 7, 2016	45.32	46.53	45.09	46.53
6114	NYSE	BC	Tue, Sep 6, 2016	46.84	46.85	45.01	45.22
6113	NYSE	BC	Fri, Sep 2, 2016	46.74	46.94	46.39	46.64
6112	NYSE	BC	Thu, Sep 1, 2016	46.04	46.64	45.81	46.39
6111	NYSE	BC	Wed, Aug 31, 2016	46.05	46.16	45.51	45.99
6110	NYSE	BC	Tue, Aug 30, 2016	46.02	46.27	45.81	46.05
6109	NYSE	BC	Mon, Aug 29, 2016	45.98	46.53	45.87	45.93
6108	NYSE	BC	Fri, Aug 26, 2016	46.67	46.98	45.76	45.91
6107	NYSE	BC	Thu, Aug 25, 2016	46.34	46.77	46.16	46.53
6106	NYSE	BC	Wed, Aug 24, 2016	47.16	47.34	46.27	46.50
6105	NYSE	BC	Tue, Aug 23, 2016	47.03	47.42	46.79	47.25
6104	NYSE	BC	Mon, Aug 22, 2016	46.71	46.72	46.19	46.64
6103	NYSE	BC	Fri, Aug 19, 2016	46.45	46.91	46.38	46.68
6102	NYSE	BC	Thu, Aug 18, 2016	46.84	47.18	46.44	46.64
6101	NYSE	BC	Wed, Aug 17, 2016	46.74	47.17	46.25	46.83
6100	NYSE	BC	Tue, Aug 16, 2016	49.44	49.61	46.72	46.73
6099	NYSE	BC	Mon, Aug 15, 2016	49.10	49.70	49.01	49.60
6098	NYSE	BC	Fri, Aug 12, 2016	49.60	49.62	48.79	48.96
6097	NYSE	BC	Thu, Aug 11, 2016	49.51	50.03	49.26	49.84
6096	NYSE	BC	Wed, Aug 10, 2016	49.31	49.44	48.89	49.06
6095	NYSE	BC	Tue, Aug 9, 2016	49.23	49.53	48.77	49.15
6094	NYSE	BC	Mon, Aug 8, 2016	49.70	50.22	49.24	49.28
6093	NYSE	BC	Fri, Aug 5, 2016	49.13	49.83	49.08	49.45
6092	NYSE	BC	Thu, Aug 4, 2016	48.68	49.47	48.31	48.83
6091	NYSE	BC	Wed, Aug 3, 2016	48.28	48.93	48.00	48.57
6090	NYSE	BC	Tue, Aug 2, 2016	49.48	49.57	48.15	48.39
6089	NYSE	BC	Mon, Aug 1, 2016	49.73	50.25	49.19	49.54
6088	NYSE	BC	Fri, Jul 29, 2016	49.06	50.14	48.79	49.62
6087	NYSE	BC	Thu, Jul 28, 2016	50.14	50.14	47.44	49.30
6086	NYSE	BC	Wed, Jul 27, 2016	50.73	50.96	49.94	50.30
6085	NYSE	BC	Tue, Jul 26, 2016	49.45	50.67	49.41	50.61
6084	NYSE	BC	Mon, Jul 25, 2016	49.05	49.34	48.69	49.00
6083	NYSE	BC	Fri, Jul 22, 2016	49.23	49.55	48.86	49.15
6082	NYSE	BC	Thu, Jul 21, 2016	49.12	49.50	48.76	49.06
6081	NYSE	BC	Wed, Jul 20, 2016	48.30	49.51	48.30	49.09
6080	NYSE	BC	Tue, Jul 19, 2016	47.61	48.51	47.49	48.10
6079	NYSE	BC	Mon, Jul 18, 2016	47.75	48.36	46.88	47.92
6078	NYSE	BC	Fri, Jul 15, 2016	48.87	49.87	48.68	49.23
6077	NYSE	BC	Thu, Jul 14, 2016	49.32	49.33	48.41	48.41
6076	NYSE	BC	Wed, Jul 13, 2016	49.34	49.36	48.48	48.63
6075	NYSE	BC	Tue, Jul 12, 2016	48.66	49.34	48.63	49.01
6074	NYSE	BC	Mon, Jul 11, 2016	47.98	48.54	47.91	48.19
6073	NYSE	BC	Fri, Jul 8, 2016	47.01	47.86	47.01	47.77
6072	NYSE	BC	Thu, Jul 7, 2016	45.31	46.40	45.31	46.35
6071	NYSE	BC	Wed, Jul 6, 2016	44.56	45.28	44.25	45.24
6070	NYSE	BC	Tue, Jul 5, 2016	46.40	46.54	44.63	44.95
6069	NYSE	BC	Fri, Jul 1, 2016	45.21	46.63	45.21	46.54
6068	NYSE	BC	Thu, Jun 30, 2016	44.57	45.32	44.01	45.32
6067	NYSE	BC	Wed, Jun 29, 2016	43.93	44.84	43.77	44.54
6066	NYSE	BC	Tue, Jun 28, 2016	42.43	43.49	42.39	43.32
6065	NYSE	BC	Mon, Jun 27, 2016	42.57	42.84	41.19	41.82
6064	NYSE	BC	Fri, Jun 24, 2016	46.54	46.59	43.63	43.68
6063	NYSE	BC	Thu, Jun 23, 2016	49.01	49.25	48.34	48.82
6062	NYSE	BC	Wed, Jun 22, 2016	48.20	48.79	47.74	48.43
6061	NYSE	BC	Tue, Jun 21, 2016	48.08	48.52	47.74	48.11
6060	NYSE	BC	Mon, Jun 20, 2016	47.49	49.10	47.45	48.12
6059	NYSE	BC	Fri, Jun 17, 2016	46.26	46.72	45.97	46.65
6058	NYSE	BC	Thu, Jun 16, 2016	46.24	46.26	45.39	46.14
6057	NYSE	BC	Wed, Jun 15, 2016	46.77	47.44	46.62	46.70
6056	NYSE	BC	Tue, Jun 14, 2016	46.06	46.46	45.53	46.44
6055	NYSE	BC	Mon, Jun 13, 2016	45.96	46.96	45.96	46.23
6054	NYSE	BC	Fri, Jun 10, 2016	46.94	47.13	46.06	46.31
6053	NYSE	BC	Thu, Jun 9, 2016	47.81	48.15	47.55	47.65
6052	NYSE	BC	Wed, Jun 8, 2016	47.84	48.56	47.84	48.21
6051	NYSE	BC	Tue, Jun 7, 2016	46.77	47.86	46.54	47.75
6050	NYSE	BC	Mon, Jun 6, 2016	47.04	47.17	46.58	46.93
6049	NYSE	BC	Fri, Jun 3, 2016	47.53	47.53	46.61	46.76
6048	NYSE	BC	Thu, Jun 2, 2016	47.53	47.80	47.24	47.78
6047	NYSE	BC	Wed, Jun 1, 2016	47.50	47.86	47.06	47.79
6046	NYSE	BC	Tue, May 31, 2016	47.68	48.08	47.55	47.87
6045	NYSE	BC	Fri, May 27, 2016	46.34	47.50	46.34	47.32
6044	NYSE	BC	Thu, May 26, 2016	46.64	46.65	46.02	46.28
6043	NYSE	BC	Wed, May 25, 2016	46.53	46.75	46.23	46.51
6042	NYSE	BC	Tue, May 24, 2016	45.69	46.35	45.41	46.19
6041	NYSE	BC	Mon, May 23, 2016	45.71	45.95	45.37	45.41
6040	NYSE	BC	Fri, May 20, 2016	45.38	45.86	44.96	45.60
6039	NYSE	BC	Thu, May 19, 2016	45.90	46.28	44.85	45.29
6038	NYSE	BC	Wed, May 18, 2016	47.07	47.07	45.77	46.12
6037	NYSE	BC	Tue, May 17, 2016	48.00	48.59	46.98	47.18
6036	NYSE	BC	Mon, May 16, 2016	47.40	48.48	47.36	48.02
6035	NYSE	BC	Fri, May 13, 2016	47.81	47.97	47.02	47.18
6034	NYSE	BC	Thu, May 12, 2016	48.32	48.57	47.54	47.78
6033	NYSE	BC	Wed, May 11, 2016	48.34	48.88	47.80	48.02
6032	NYSE	BC	Tue, May 10, 2016	47.63	48.68	47.61	48.46
6031	NYSE	BC	Mon, May 9, 2016	47.08	47.50	46.73	47.20
6030	NYSE	BC	Fri, May 6, 2016	47.13	47.70	46.90	47.14
6029	NYSE	BC	Thu, May 5, 2016	48.11	48.52	47.31	47.40
6028	NYSE	BC	Wed, May 4, 2016	48.43	48.73	47.68	47.99
6027	NYSE	BC	Tue, May 3, 2016	48.67	48.89	47.93	48.67
6026	NYSE	BC	Mon, May 2, 2016	48.12	49.55	47.63	49.35
6025	NYSE	BC	Fri, Apr 29, 2016	48.66	48.66	47.15	48.03
6024	NYSE	BC	Thu, Apr 28, 2016	50.06	50.52	48.10	48.48
6023	NYSE	BC	Wed, Apr 27, 2016	51.41	51.59	50.73	51.33
6022	NYSE	BC	Tue, Apr 26, 2016	50.53	51.42	50.04	51.34
6021	NYSE	BC	Mon, Apr 25, 2016	50.16	50.62	49.61	50.16
6020	NYSE	BC	Fri, Apr 22, 2016	50.05	50.59	49.80	50.18
6019	NYSE	BC	Thu, Apr 21, 2016	50.55	50.84	49.49	49.94
6018	NYSE	BC	Wed, Apr 20, 2016	48.58	50.79	48.26	50.36
6017	NYSE	BC	Tue, Apr 19, 2016	49.64	49.91	48.29	48.42
6016	NYSE	BC	Mon, Apr 18, 2016	48.38	49.68	48.18	49.52
6015	NYSE	BC	Fri, Apr 15, 2016	48.18	48.68	48.01	48.61
6014	NYSE	BC	Thu, Apr 14, 2016	48.07	48.61	47.56	48.22
6013	NYSE	BC	Wed, Apr 13, 2016	46.78	48.18	46.74	47.91
6012	NYSE	BC	Tue, Apr 12, 2016	46.41	46.95	45.85	46.56
6011	NYSE	BC	Mon, Apr 11, 2016	46.66	47.11	46.20	46.33
6010	NYSE	BC	Fri, Apr 8, 2016	46.61	46.84	46.13	46.37
6009	NYSE	BC	Thu, Apr 7, 2016	46.82	47.03	45.42	46.07
6008	NYSE	BC	Wed, Apr 6, 2016	46.93	47.31	46.61	47.25
6007	NYSE	BC	Tue, Apr 5, 2016	47.35	47.35	47.35	46.86
6006	NYSE	BC	Mon, Apr 4, 2016	48.21	48.27	47.09	47.35
6005	NYSE	BC	Fri, Apr 1, 2016	47.44	48.32	47.04	48.27
6004	NYSE	BC	Thu, Mar 31, 2016	48.08	48.50	47.68	47.98
6003	NYSE	BC	Wed, Mar 30, 2016	48.66	48.70	47.72	48.16
6002	NYSE	BC	Tue, Mar 29, 2016	47.14	48.07	46.68	48.00
6001	NYSE	BC	Mon, Mar 28, 2016	46.96	47.29	46.43	47.11
6000	NYSE	BC	Thu, Mar 24, 2016	46.13	46.13	46.13	46.78
5999	NYSE	BC	Wed, Mar 23, 2016	47.37	47.50	45.94	46.13
5998	NYSE	BC	Tue, Mar 22, 2016	46.87	47.96	46.85	47.73
5997	NYSE	BC	Mon, Mar 21, 2016	47.14	47.48	46.79	47.22
5996	NYSE	BC	Fri, Mar 18, 2016	46.80	48.22	46.72	47.15
5995	NYSE	BC	Thu, Mar 17, 2016	45.23	46.87	44.97	46.58
5994	NYSE	BC	Wed, Mar 16, 2016	43.99	45.59	43.85	45.28
5993	NYSE	BC	Tue, Mar 15, 2016	44.94	44.94	44.94	44.03
5992	NYSE	BC	Mon, Mar 14, 2016	44.79	45.68	44.69	44.94
5991	NYSE	BC	Fri, Mar 11, 2016	44.41	45.46	44.23	45.04
5990	NYSE	BC	Thu, Mar 10, 2016	43.62	44.03	43.00	43.62
5989	NYSE	BC	Wed, Mar 9, 2016	42.72	42.72	42.72	43.46
5988	NYSE	BC	Tue, Mar 8, 2016	45.01	45.01	42.63	42.72
5987	NYSE	BC	Mon, Mar 7, 2016	44.59	45.36	44.48	45.01
5986	NYSE	BC	Fri, Mar 4, 2016	44.51	45.07	44.00	44.91
5985	NYSE	BC	Thu, Mar 3, 2016	44.49	44.49	44.49	44.54
5984	NYSE	BC	Wed, Mar 2, 2016	43.89	44.62	43.31	44.49
5983	NYSE	BC	Tue, Mar 1, 2016	42.54	42.54	42.54	44.18
5982	NYSE	BC	Mon, Feb 29, 2016	42.61	43.17	42.52	42.54
5981	NYSE	BC	Fri, Feb 26, 2016	42.92	43.27	42.22	42.54
5980	NYSE	BC	Thu, Feb 25, 2016	41.94	42.48	41.68	42.48
5979	NYSE	BC	Wed, Feb 24, 2016	41.99	42.01	40.76	41.73
5978	NYSE	BC	Tue, Feb 23, 2016	43.82	44.38	42.71	42.86
5977	NYSE	BC	Mon, Feb 22, 2016	42.78	44.13	42.74	44.04
5976	NYSE	BC	Fri, Feb 19, 2016	41.98	42.32	41.44	42.22
5975	NYSE	BC	Thu, Feb 18, 2016	43.01	43.11	41.87	42.29
5974	NYSE	BC	Wed, Feb 17, 2016	40.41	42.96	40.08	42.78
5973	NYSE	BC	Tue, Feb 16, 2016	40.14	40.33	39.55	39.96
5972	NYSE	BC	Fri, Feb 12, 2016	39.30	39.97	38.93	39.58
5971	NYSE	BC	Thu, Feb 11, 2016	38.56	38.98	38.08	38.50
5970	NYSE	BC	Wed, Feb 10, 2016	38.87	40.35	38.71	39.54
5969	NYSE	BC	Tue, Feb 9, 2016	38.34	39.20	38.12	38.66
5968	NYSE	BC	Mon, Feb 8, 2016	38.90	39.19	37.85	38.72
5967	NYSE	BC	Fri, Feb 5, 2016	40.08	40.99	39.48	39.92
5966	NYSE	BC	Thu, Feb 4, 2016	38.50	40.55	38.50	40.41
5965	NYSE	BC	Wed, Feb 3, 2016	38.84	39.00	37.31	38.47
5964	NYSE	BC	Tue, Feb 2, 2016	39.09	39.19	38.00	38.34
5963	NYSE	BC	Mon, Feb 1, 2016	39.37	39.57	38.64	39.30
5962	NYSE	BC	Fri, Jan 29, 2016	39.95	40.32	38.55	39.85
5961	NYSE	BC	Thu, Jan 28, 2016	43.28	44.80	38.47	39.95
5960	NYSE	BC	Wed, Jan 27, 2016	42.68	43.26	41.91	42.16
5959	NYSE	BC	Tue, Jan 26, 2016	43.08	43.14	41.92	42.26
5958	NYSE	BC	Mon, Jan 25, 2016	42.23	42.90	41.84	42.19
5957	NYSE	BC	Fri, Jan 22, 2016	42.50	43.46	41.40	42.23
5956	NYSE	BC	Thu, Jan 21, 2016	41.78	42.61	40.65	41.46
5955	NYSE	BC	Wed, Jan 20, 2016	37.42	38.90	36.05	38.49
5954	NYSE	BC	Tue, Jan 19, 2016	38.42	39.37	37.86	38.06
5953	NYSE	BC	Fri, Jan 15, 2016	39.87	39.87	36.89	37.98
5952	NYSE	BC	Thu, Jan 14, 2016	42.93	43.02	40.72	40.99
5951	NYSE	BC	Wed, Jan 13, 2016	45.55	45.65	42.87	42.93
5950	NYSE	BC	Tue, Jan 12, 2016	44.84	45.72	44.48	45.46
5949	NYSE	BC	Mon, Jan 11, 2016	45.08	45.35	43.43	44.52
5948	NYSE	BC	Fri, Jan 8, 2016	46.72	46.74	45.43	45.50
5947	NYSE	BC	Thu, Jan 7, 2016	47.29	47.59	46.45	46.46
5946	NYSE	BC	Wed, Jan 6, 2016	48.57	49.13	47.95	48.13
5945	NYSE	BC	Tue, Jan 5, 2016	50.29	50.31	49.05	49.31
5944	NYSE	BC	Mon, Jan 4, 2016	49.65	50.09	48.87	49.92
5943	NYSE	BC	Thu, Dec 31, 2015	51.12	51.20	50.49	50.51
5942	NYSE	BC	Wed, Dec 30, 2015	51.12	51.39	51.03	51.21
5941	NYSE	BC	Tue, Dec 29, 2015	50.31	51.35	50.13	51.31
5940	NYSE	BC	Mon, Dec 28, 2015	49.60	49.97	49.08	49.87
5939	NYSE	BC	Thu, Dec 24, 2015	49.68	50.28	49.42	49.81
5938	NYSE	BC	Wed, Dec 23, 2015	49.69	50.10	49.39	49.72
5937	NYSE	BC	Tue, Dec 22, 2015	48.78	49.37	48.28	49.17
5936	NYSE	BC	Mon, Dec 21, 2015	48.10	48.84	47.71	48.64
5935	NYSE	BC	Fri, Dec 18, 2015	48.59	48.61	47.51	47.63
5934	NYSE	BC	Thu, Dec 17, 2015	50.99	51.09	48.95	48.96
5933	NYSE	BC	Wed, Dec 16, 2015	51.37	52.54	50.65	51.40
5932	NYSE	BC	Tue, Dec 15, 2015	50.24	50.84	49.99	50.25
5931	NYSE	BC	Mon, Dec 14, 2015	49.90	50.22	48.59	49.74
5930	NYSE	BC	Fri, Dec 11, 2015	50.39	50.64	49.75	49.95
5929	NYSE	BC	Thu, Dec 10, 2015	51.18	51.57	50.89	50.97
5928	NYSE	BC	Wed, Dec 9, 2015	51.87	52.62	51.00	51.18
5927	NYSE	BC	Tue, Dec 8, 2015	51.48	52.42	51.13	52.04
5926	NYSE	BC	Mon, Dec 7, 2015	51.62	52.03	51.17	51.98
5925	NYSE	BC	Fri, Dec 4, 2015	51.63	52.21	51.41	51.84
5924	NYSE	BC	Thu, Dec 3, 2015	52.68	52.68	51.02	51.39
5923	NYSE	BC	Wed, Dec 2, 2015	53.37	53.58	52.22	52.45
5922	NYSE	BC	Tue, Dec 1, 2015	52.85	53.44	52.47	53.21
5921	NYSE	BC	Mon, Nov 30, 2015	54.39	54.59	52.34	52.63
5920	NYSE	BC	Fri, Nov 27, 2015	55.39	55.65	55.08	55.40
5919	NYSE	BC	Wed, Nov 25, 2015	55.17	55.51	55.12	55.33
5918	NYSE	BC	Tue, Nov 24, 2015	54.51	55.22	54.17	54.96
5917	NYSE	BC	Mon, Nov 23, 2015	54.76	55.53	54.63	54.88
5916	NYSE	BC	Fri, Nov 20, 2015	54.79	55.55	54.58	54.66
5915	NYSE	BC	Thu, Nov 19, 2015	54.27	54.66	54.08	54.60
5914	NYSE	BC	Wed, Nov 18, 2015	53.02	54.33	52.73	54.26
5913	NYSE	BC	Tue, Nov 17, 2015	53.43	53.45	52.62	52.64
5912	NYSE	BC	Mon, Nov 16, 2015	52.21	53.53	52.12	53.41
5911	NYSE	BC	Fri, Nov 13, 2015	53.26	53.42	52.37	52.40
5910	NYSE	BC	Thu, Nov 12, 2015	54.16	54.52	53.30	53.35
5909	NYSE	BC	Wed, Nov 11, 2015	55.45	55.52	54.46	54.55
5908	NYSE	BC	Tue, Nov 10, 2015	53.95	55.54	53.83	55.49
5907	NYSE	BC	Mon, Nov 9, 2015	54.89	55.20	53.67	54.06
5906	NYSE	BC	Fri, Nov 6, 2015	54.92	55.33	54.57	54.96
5905	NYSE	BC	Thu, Nov 5, 2015	53.93	54.91	53.74	54.87
5904	NYSE	BC	Wed, Nov 4, 2015	54.45	54.72	53.58	53.77
5903	NYSE	BC	Tue, Nov 3, 2015	54.99	55.21	54.12	54.17
5902	NYSE	BC	Mon, Nov 2, 2015	53.81	55.12	53.72	55.11
5901	NYSE	BC	Fri, Oct 30, 2015	53.94	54.73	53.73	53.81
5900	NYSE	BC	Thu, Oct 29, 2015	50.24	53.81	49.50	53.64
5899	NYSE	BC	Wed, Oct 28, 2015	49.01	50.26	48.90	49.77
5898	NYSE	BC	Tue, Oct 27, 2015	49.52	49.75	48.60	48.98
5897	NYSE	BC	Mon, Oct 26, 2015	49.34	50.27	48.95	49.75
5896	NYSE	BC	Fri, Oct 23, 2015	48.78	49.38	48.09	49.32
5895	NYSE	BC	Thu, Oct 22, 2015	48.78	49.12	48.16	48.35
5894	NYSE	BC	Wed, Oct 21, 2015	50.86	50.86	48.60	48.68
5893	NYSE	BC	Tue, Oct 20, 2015	51.05	51.24	50.26	50.71
5892	NYSE	BC	Mon, Oct 19, 2015	51.15	51.71	50.98	51.31
5891	NYSE	BC	Fri, Oct 16, 2015	50.63	51.37	50.57	51.30
5890	NYSE	BC	Thu, Oct 15, 2015	50.21	50.63	49.71	50.60
5889	NYSE	BC	Wed, Oct 14, 2015	50.06	50.49	49.68	50.13
5888	NYSE	BC	Tue, Oct 13, 2015	50.26	50.96	50.02	50.06
5887	NYSE	BC	Mon, Oct 12, 2015	50.61	50.93	50.39	50.45
5886	NYSE	BC	Fri, Oct 9, 2015	50.56	51.04	50.29	50.66
5885	NYSE	BC	Thu, Oct 8, 2015	50.03	50.81	49.81	50.54
5884	NYSE	BC	Wed, Oct 7, 2015	49.55	50.37	49.40	50.03
5883	NYSE	BC	Tue, Oct 6, 2015	49.12	49.49	48.85	49.07
5882	NYSE	BC	Mon, Oct 5, 2015	48.19	49.33	48.06	49.16
5881	NYSE	BC	Fri, Oct 2, 2015	46.75	47.94	46.27	47.90
5880	NYSE	BC	Thu, Oct 1, 2015	47.87	48.18	46.66	47.27
5879	NYSE	BC	Wed, Sep 30, 2015	47.05	48.05	46.87	47.89
5878	NYSE	BC	Tue, Sep 29, 2015	46.64	47.10	46.08	46.95
5877	NYSE	BC	Mon, Sep 28, 2015	47.77	47.77	46.41	46.63
5876	NYSE	BC	Fri, Sep 25, 2015	49.18	49.20	47.90	48.14
5875	NYSE	BC	Thu, Sep 24, 2015	48.56	49.03	48.09	48.81
5874	NYSE	BC	Wed, Sep 23, 2015	49.23	49.26	48.73	49.14
5873	NYSE	BC	Tue, Sep 22, 2015	48.92	50.11	48.60	49.18
5872	NYSE	BC	Mon, Sep 21, 2015	49.13	50.16	48.98	49.63
5871	NYSE	BC	Fri, Sep 18, 2015	49.17	49.43	48.44	48.58
5870	NYSE	BC	Thu, Sep 17, 2015	50.30	51.29	49.99	50.08
5869	NYSE	BC	Wed, Sep 16, 2015	49.23	50.30	49.02	50.23
5868	NYSE	BC	Tue, Sep 15, 2015	47.72	49.24	47.43	49.11
5867	NYSE	BC	Mon, Sep 14, 2015	48.19	48.21	47.45	47.55
5866	NYSE	BC	Fri, Sep 11, 2015	47.93	48.28	47.33	48.19
5865	NYSE	BC	Thu, Sep 10, 2015	48.32	49.04	48.17	48.31
5864	NYSE	BC	Wed, Sep 9, 2015	49.59	49.71	48.19	48.33
5863	NYSE	BC	Tue, Sep 8, 2015	48.51	49.33	48.06	49.22
5862	NYSE	BC	Fri, Sep 4, 2015	48.05	48.44	47.38	47.58
5861	NYSE	BC	Thu, Sep 3, 2015	48.63	49.11	48.29	48.70
5860	NYSE	BC	Wed, Sep 2, 2015	48.44	48.69	47.32	48.30
5859	NYSE	BC	Tue, Sep 1, 2015	48.82	48.86	47.40	47.68
5858	NYSE	BC	Mon, Aug 31, 2015	49.64	50.41	49.17	49.71
5857	NYSE	BC	Fri, Aug 28, 2015	49.26	49.90	48.99	49.80
5856	NYSE	BC	Thu, Aug 27, 2015	48.28	49.59	48.24	49.34
5855	NYSE	BC	Wed, Aug 26, 2015	47.68	48.08	46.15	47.80
5854	NYSE	BC	Tue, Aug 25, 2015	48.92	48.97	46.45	46.50
5853	NYSE	BC	Mon, Aug 24, 2015	48.10	49.32	47.02	47.59
5852	NYSE	BC	Fri, Aug 21, 2015	51.04	51.43	50.14	50.18
5851	NYSE	BC	Thu, Aug 20, 2015	52.68	52.87	51.80	51.80
5850	NYSE	BC	Wed, Aug 19, 2015	53.74	53.74	52.92	53.17
5849	NYSE	BC	Tue, Aug 18, 2015	55.19	55.76	54.00	54.13
5848	NYSE	BC	Mon, Aug 17, 2015	53.74	55.37	53.54	55.27
5847	NYSE	BC	Fri, Aug 14, 2015	53.04	54.13	53.00	54.11
5846	NYSE	BC	Thu, Aug 13, 2015	52.90	53.63	52.54	53.22
5845	NYSE	BC	Wed, Aug 12, 2015	52.96	53.35	52.01	52.89
5844	NYSE	BC	Tue, Aug 11, 2015	53.05	53.69	53.05	53.49
5843	NYSE	BC	Mon, Aug 10, 2015	52.86	53.66	52.57	53.62
5842	NYSE	BC	Fri, Aug 7, 2015	52.23	52.69	51.91	52.29
5841	NYSE	BC	Thu, Aug 6, 2015	53.34	53.69	52.13	52.28
5840	NYSE	BC	Wed, Aug 5, 2015	52.72	53.38	52.62	53.12
5839	NYSE	BC	Tue, Aug 4, 2015	52.35	53.12	52.14	52.34
5838	NYSE	BC	Mon, Aug 3, 2015	52.91	53.14	52.11	52.37
5837	NYSE	BC	Fri, Jul 31, 2015	52.39	53.74	51.89	53.09
5836	NYSE	BC	Thu, Jul 30, 2015	52.30	53.97	51.67	51.92
5835	NYSE	BC	Wed, Jul 29, 2015	51.42	53.20	51.41	53.08
5834	NYSE	BC	Tue, Jul 28, 2015	51.37	52.10	50.77	51.63
5833	NYSE	BC	Mon, Jul 27, 2015	51.52	51.74	50.88	51.15
5832	NYSE	BC	Fri, Jul 24, 2015	52.63	52.71	51.70	51.98
5831	NYSE	BC	Thu, Jul 23, 2015	53.37	53.73	52.50	52.53
5830	NYSE	BC	Wed, Jul 22, 2015	52.33	53.17	52.33	53.12
5829	NYSE	BC	Tue, Jul 21, 2015	52.75	53.36	52.53	53.05
5828	NYSE	BC	Mon, Jul 20, 2015	52.83	52.96	52.33	52.45
5827	NYSE	BC	Fri, Jul 17, 2015	53.56	53.64	52.66	52.77
5826	NYSE	BC	Thu, Jul 16, 2015	53.34	53.78	53.09	53.51
5825	NYSE	BC	Wed, Jul 15, 2015	54.26	54.49	53.00	53.08
5824	NYSE	BC	Tue, Jul 14, 2015	53.36	54.65	53.36	54.22
5823	NYSE	BC	Mon, Jul 13, 2015	53.44	53.76	53.15	53.53
5822	NYSE	BC	Fri, Jul 10, 2015	53.13	53.49	52.65	52.98
5821	NYSE	BC	Thu, Jul 9, 2015	51.96	52.78	51.85	52.50
5820	NYSE	BC	Wed, Jul 8, 2015	51.66	51.87	50.79	51.08
5819	NYSE	BC	Tue, Jul 7, 2015	50.95	51.28	50.03	51.14
5818	NYSE	BC	Mon, Jul 6, 2015	50.37	51.36	50.34	50.66
5817	NYSE	BC	Thu, Jul 2, 2015	51.02	51.04	50.13	50.78
5816	NYSE	BC	Wed, Jul 1, 2015	51.36	51.50	50.29	50.77
5815	NYSE	BC	Tue, Jun 30, 2015	50.85	51.41	50.58	50.86
5814	NYSE	BC	Mon, Jun 29, 2015	51.55	51.97	50.33	50.36
5813	NYSE	BC	Fri, Jun 26, 2015	52.44	52.68	51.97	51.97
5812	NYSE	BC	Thu, Jun 25, 2015	52.41	52.58	51.98	52.18
5811	NYSE	BC	Wed, Jun 24, 2015	52.66	53.14	52.03	52.23
5810	NYSE	BC	Tue, Jun 23, 2015	52.89	52.96	52.17	52.72
5809	NYSE	BC	Mon, Jun 22, 2015	52.85	53.06	52.15	52.64
5808	NYSE	BC	Fri, Jun 19, 2015	53.81	54.11	52.54	52.56
5807	NYSE	BC	Thu, Jun 18, 2015	53.16	54.17	53.16	53.74
5806	NYSE	BC	Wed, Jun 17, 2015	52.42	53.19	52.28	53.01
5805	NYSE	BC	Tue, Jun 16, 2015	52.28	52.39	51.99	52.03
5804	NYSE	BC	Mon, Jun 15, 2015	52.15	52.62	51.72	52.24
5803	NYSE	BC	Fri, Jun 12, 2015	52.44	52.81	52.17	52.49
5802	NYSE	BC	Thu, Jun 11, 2015	52.46	53.13	52.46	52.87
5801	NYSE	BC	Wed, Jun 10, 2015	51.46	52.55	51.16	52.39
5800	NYSE	BC	Tue, Jun 9, 2015	51.03	51.49	50.54	51.31
5799	NYSE	BC	Mon, Jun 8, 2015	51.26	51.45	50.97	50.98
5798	NYSE	BC	Fri, Jun 5, 2015	50.63	51.35	50.50	51.32
5797	NYSE	BC	Thu, Jun 4, 2015	51.06	51.59	50.55	50.65
5796	NYSE	BC	Wed, Jun 3, 2015	50.92	51.74	50.79	51.47
5795	NYSE	BC	Tue, Jun 2, 2015	50.62	51.24	50.59	50.75
5794	NYSE	BC	Mon, Jun 1, 2015	51.31	51.62	50.74	51.09
5793	NYSE	BC	Fri, May 29, 2015	51.48	51.53	50.97	51.04
5792	NYSE	BC	Thu, May 28, 2015	51.53	51.71	50.99	51.41
5791	NYSE	BC	Wed, May 27, 2015	51.86	52.16	51.42	51.62
5790	NYSE	BC	Tue, May 26, 2015	52.67	52.93	51.57	51.90
5789	NYSE	BC	Fri, May 22, 2015	52.96	53.32	52.53	52.90
5788	NYSE	BC	Thu, May 21, 2015	52.93	53.61	52.81	53.06
5787	NYSE	BC	Wed, May 20, 2015	52.82	53.29	52.55	53.04
5786	NYSE	BC	Tue, May 19, 2015	53.46	53.46	52.75	52.97
5785	NYSE	BC	Mon, May 18, 2015	52.62	53.42	52.20	53.40
5784	NYSE	BC	Fri, May 15, 2015	53.27	53.37	52.76	52.83
5783	NYSE	BC	Thu, May 14, 2015	52.21	53.28	51.75	53.13
5782	NYSE	BC	Wed, May 13, 2015	52.01	52.39	51.67	51.93
5781	NYSE	BC	Tue, May 12, 2015	52.27	52.34	51.41	51.99
5780	NYSE	BC	Mon, May 11, 2015	51.83	52.65	51.67	52.42
5779	NYSE	BC	Fri, May 8, 2015	51.44	51.99	51.36	51.91
5778	NYSE	BC	Thu, May 7, 2015	50.64	51.22	50.52	51.01
5777	NYSE	BC	Wed, May 6, 2015	50.45	50.70	49.79	50.67
5776	NYSE	BC	Tue, May 5, 2015	51.13	51.40	50.10	50.37
5775	NYSE	BC	Mon, May 4, 2015	50.91	51.50	50.73	51.34
5774	NYSE	BC	Fri, May 1, 2015	50.17	50.94	50.05	50.72
5773	NYSE	BC	Thu, Apr 30, 2015	50.57	51.23	49.95	50.04
5772	NYSE	BC	Wed, Apr 29, 2015	53.90	53.99	50.15	51.18
5771	NYSE	BC	Tue, Apr 28, 2015	55.15	55.15	54.29	55.10
5770	NYSE	BC	Mon, Apr 27, 2015	55.50	56.03	54.82	55.30
5769	NYSE	BC	Fri, Apr 24, 2015	54.68	55.42	54.45	55.27
5768	NYSE	BC	Thu, Apr 23, 2015	53.93	54.61	53.62	54.49
5767	NYSE	BC	Wed, Apr 22, 2015	53.98	54.07	53.06	54.01
5766	NYSE	BC	Tue, Apr 21, 2015	54.74	54.87	53.83	53.88
5765	NYSE	BC	Mon, Apr 20, 2015	54.80	55.00	54.51	54.67
5764	NYSE	BC	Fri, Apr 17, 2015	54.06	54.46	53.40	54.35
5763	NYSE	BC	Thu, Apr 16, 2015	53.99	54.63	52.57	54.42
5762	NYSE	BC	Wed, Apr 15, 2015	51.78	52.90	51.78	52.67
5761	NYSE	BC	Tue, Apr 14, 2015	51.90	52.09	51.27	51.79
5760	NYSE	BC	Mon, Apr 13, 2015	52.14	52.51	51.96	52.20
5759	NYSE	BC	Fri, Apr 10, 2015	52.41	52.46	51.92	52.26
5758	NYSE	BC	Thu, Apr 9, 2015	52.08	52.33	51.80	52.19
5757	NYSE	BC	Wed, Apr 8, 2015	51.66	52.25	51.30	52.22
5756	NYSE	BC	Tue, Apr 7, 2015	51.81	51.96	51.40	51.70
5755	NYSE	BC	Mon, Apr 6, 2015	50.95	51.98	50.95	51.69
5754	NYSE	BC	Thu, Apr 2, 2015	50.98	51.60	50.76	51.34
5753	NYSE	BC	Wed, Apr 1, 2015	51.34	51.52	50.71	51.11
5752	NYSE	BC	Tue, Mar 31, 2015	51.83	51.92	51.23	51.45
5751	NYSE	BC	Mon, Mar 30, 2015	51.52	52.15	51.50	51.92
5750	NYSE	BC	Fri, Mar 27, 2015	50.85	51.45	50.67	51.20
5749	NYSE	BC	Thu, Mar 26, 2015	51.46	51.48	50.80	50.90
5748	NYSE	BC	Wed, Mar 25, 2015	52.34	52.45	51.54	51.58
5747	NYSE	BC	Tue, Mar 24, 2015	52.13	52.92	51.92	52.02
5746	NYSE	BC	Mon, Mar 23, 2015	51.35	52.36	51.16	52.02
5745	NYSE	BC	Fri, Mar 20, 2015	51.42	51.61	51.08	51.25
5744	NYSE	BC	Thu, Mar 19, 2015	52.08	52.35	50.99	51.10
5743	NYSE	BC	Wed, Mar 18, 2015	52.21	52.58	51.11	52.29
5742	NYSE	BC	Tue, Mar 17, 2015	52.04	52.32	51.38	52.21
5741	NYSE	BC	Mon, Mar 16, 2015	52.49	53.08	52.25	52.62
5740	NYSE	BC	Fri, Mar 13, 2015	52.11	52.30	51.42	52.16
5739	NYSE	BC	Thu, Mar 12, 2015	51.89	52.57	51.58	52.34
5738	NYSE	BC	Wed, Mar 11, 2015	51.66	52.36	51.43	51.58
5737	NYSE	BC	Tue, Mar 10, 2015	52.29	52.39	51.69	51.71
5736	NYSE	BC	Mon, Mar 9, 2015	51.74	52.82	51.42	52.67
5735	NYSE	BC	Fri, Mar 6, 2015	52.58	52.86	51.38	51.60
5734	NYSE	BC	Thu, Mar 5, 2015	53.92	54.01	52.97	53.01
5733	NYSE	BC	Wed, Mar 4, 2015	54.20	54.55	53.51	53.74
5732	NYSE	BC	Tue, Mar 3, 2015	55.89	55.97	54.76	54.79
5731	NYSE	BC	Mon, Mar 2, 2015	54.21	55.98	54.04	55.97
5730	NYSE	BC	Fri, Feb 27, 2015	54.47	54.78	54.07	54.24
5729	NYSE	BC	Thu, Feb 26, 2015	54.61	55.11	54.47	54.79
5728	NYSE	BC	Wed, Feb 25, 2015	55.00	55.19	54.51	54.70
5727	NYSE	BC	Tue, Feb 24, 2015	55.00	55.13	54.70	54.94
5726	NYSE	BC	Mon, Feb 23, 2015	54.84	55.03	54.60	55.00
5725	NYSE	BC	Fri, Feb 20, 2015	54.56	55.06	53.71	54.96
5724	NYSE	BC	Thu, Feb 19, 2015	55.20	55.49	54.65	54.84
5723	NYSE	BC	Wed, Feb 18, 2015	56.17	56.63	55.11	55.52
5722	NYSE	BC	Tue, Feb 17, 2015	55.41	56.59	55.41	56.39
5721	NYSE	BC	Fri, Feb 13, 2015	54.86	55.35	54.28	55.30
5720	NYSE	BC	Thu, Feb 12, 2015	54.23	54.91	53.75	54.69
5719	NYSE	BC	Wed, Feb 11, 2015	54.07	54.58	53.36	53.87
5718	NYSE	BC	Tue, Feb 10, 2015	54.76	55.00	53.42	54.08
5717	NYSE	BC	Mon, Feb 9, 2015	54.53	54.86	54.21	54.30
5716	NYSE	BC	Fri, Feb 6, 2015	54.59	54.94	54.15	54.60
5715	NYSE	BC	Thu, Feb 5, 2015	54.62	54.77	54.08	54.50
5714	NYSE	BC	Wed, Feb 4, 2015	54.70	55.32	54.14	54.28
5713	NYSE	BC	Tue, Feb 3, 2015	54.64	55.10	54.39	54.94
5712	NYSE	BC	Mon, Feb 2, 2015	54.37	54.79	53.15	53.98
5711	NYSE	BC	Fri, Jan 30, 2015	54.38	55.00	53.42	54.28
5710	NYSE	BC	Thu, Jan 29, 2015	51.50	55.77	51.25	55.73
5709	NYSE	BC	Wed, Jan 28, 2015	52.49	52.49	51.30	51.58
5708	NYSE	BC	Tue, Jan 27, 2015	51.64	52.49	51.47	52.08
5707	NYSE	BC	Mon, Jan 26, 2015	51.68	52.99	51.46	52.45
5706	NYSE	BC	Fri, Jan 23, 2015	52.29	52.72	51.64	51.72
5705	NYSE	BC	Thu, Jan 22, 2015	52.61	52.86	52.01	52.17
5704	NYSE	BC	Wed, Jan 21, 2015	51.98	52.85	51.68	51.98
5703	NYSE	BC	Tue, Jan 20, 2015	52.40	52.54	51.90	52.08
5702	NYSE	BC	Fri, Jan 16, 2015	50.96	52.18	50.88	52.15
5701	NYSE	BC	Thu, Jan 15, 2015	52.89	52.95	51.25	51.29
5700	NYSE	BC	Wed, Jan 14, 2015	52.43	52.96	52.00	52.77
5699	NYSE	BC	Tue, Jan 13, 2015	53.34	54.62	52.50	53.12
5698	NYSE	BC	Mon, Jan 12, 2015	53.75	53.93	52.85	52.96
5697	NYSE	BC	Fri, Jan 9, 2015	54.16	54.55	53.28	53.67
5696	NYSE	BC	Thu, Jan 8, 2015	52.17	55.26	52.01	54.21
5695	NYSE	BC	Wed, Jan 7, 2015	50.70	51.51	50.39	51.51
5694	NYSE	BC	Tue, Jan 6, 2015	50.82	51.03	50.03	50.21
5693	NYSE	BC	Mon, Jan 5, 2015	50.85	51.25	50.48	50.66
5692	NYSE	BC	Fri, Jan 2, 2015	51.66	51.96	50.61	51.04
5691	NYSE	BC	Wed, Dec 31, 2014	51.85	52.05	51.25	51.26
5690	NYSE	BC	Tue, Dec 30, 2014	51.72	52.20	51.60	51.61
5689	NYSE	BC	Mon, Dec 29, 2014	50.95	52.09	50.88	51.94
5688	NYSE	BC	Fri, Dec 26, 2014	51.30	51.42	50.88	50.95
5687	NYSE	BC	Wed, Dec 24, 2014	50.56	51.28	50.29	51.01
5686	NYSE	BC	Tue, Dec 23, 2014	50.08	50.37	49.85	50.33
5685	NYSE	BC	Mon, Dec 22, 2014	50.66	50.90	49.52	49.85
5684	NYSE	BC	Fri, Dec 19, 2014	50.05	50.77	49.80	50.70
5683	NYSE	BC	Thu, Dec 18, 2014	49.43	49.95	48.98	49.93
5682	NYSE	BC	Wed, Dec 17, 2014	47.98	48.76	47.57	48.73
5681	NYSE	BC	Tue, Dec 16, 2014	48.11	49.04	47.58	47.84
5680	NYSE	BC	Mon, Dec 15, 2014	49.25	49.37	48.06	48.56
5679	NYSE	BC	Fri, Dec 12, 2014	48.61	49.65	48.48	48.85
5678	NYSE	BC	Thu, Dec 11, 2014	49.78	49.96	48.89	48.97
5677	NYSE	BC	Wed, Dec 10, 2014	50.10	50.49	49.15	49.40
5676	NYSE	BC	Tue, Dec 9, 2014	48.98	50.50	48.79	50.36
5675	NYSE	BC	Mon, Dec 8, 2014	50.66	50.67	49.30	49.62
5674	NYSE	BC	Fri, Dec 5, 2014	50.32	51.06	50.31	50.82
5673	NYSE	BC	Thu, Dec 4, 2014	50.11	50.48	49.64	50.36
5672	NYSE	BC	Wed, Dec 3, 2014	49.48	50.15	49.21	49.99
5671	NYSE	BC	Tue, Dec 2, 2014	48.98	49.52	48.69	49.44
5670	NYSE	BC	Mon, Dec 1, 2014	49.54	49.56	48.73	48.94
5669	NYSE	BC	Fri, Nov 28, 2014	49.43	50.19	49.00	49.68
5668	NYSE	BC	Wed, Nov 26, 2014	49.22	49.22	48.81	49.05
5667	NYSE	BC	Tue, Nov 25, 2014	49.08	49.63	49.05	49.21
5666	NYSE	BC	Mon, Nov 24, 2014	47.91	48.88	47.91	48.82
5665	NYSE	BC	Fri, Nov 21, 2014	48.51	48.52	47.64	47.72
5664	NYSE	BC	Thu, Nov 20, 2014	47.58	48.60	47.56	47.95
5663	NYSE	BC	Wed, Nov 19, 2014	47.54	48.02	47.00	47.85
5662	NYSE	BC	Tue, Nov 18, 2014	47.82	48.23	47.47	47.60
5661	NYSE	BC	Mon, Nov 17, 2014	48.41	48.41	47.69	47.82
5660	NYSE	BC	Fri, Nov 14, 2014	48.35	49.02	47.80	47.91
5659	NYSE	BC	Thu, Nov 13, 2014	49.32	49.41	48.64	48.64
5658	NYSE	BC	Wed, Nov 12, 2014	48.42	49.44	48.22	49.31
5657	NYSE	BC	Tue, Nov 11, 2014	48.77	48.94	48.26	48.64
5656	NYSE	BC	Mon, Nov 10, 2014	47.75	48.77	47.39	48.77
5655	NYSE	BC	Fri, Nov 7, 2014	48.08	48.30	47.38	47.52
5654	NYSE	BC	Thu, Nov 6, 2014	47.71	48.11	47.56	48.08
5653	NYSE	BC	Wed, Nov 5, 2014	47.32	47.80	46.82	47.79
5652	NYSE	BC	Tue, Nov 4, 2014	46.87	47.33	46.66	47.05
5651	NYSE	BC	Mon, Nov 3, 2014	47.01	47.52	46.85	47.07
5650	NYSE	BC	Fri, Oct 31, 2014	46.90	47.00	46.41	46.80
5649	NYSE	BC	Thu, Oct 30, 2014	45.76	46.26	45.28	45.93
5648	NYSE	BC	Wed, Oct 29, 2014	46.25	46.39	45.41	45.88
5647	NYSE	BC	Tue, Oct 28, 2014	45.50	46.36	45.34	46.11
5646	NYSE	BC	Mon, Oct 27, 2014	44.65	45.26	44.35	45.22
5645	NYSE	BC	Fri, Oct 24, 2014	45.08	45.20	44.45	45.00
5644	NYSE	BC	Thu, Oct 23, 2014	44.45	45.87	44.16	44.89
5643	NYSE	BC	Wed, Oct 22, 2014	43.40	44.02	43.09	43.38
5642	NYSE	BC	Tue, Oct 21, 2014	42.42	43.31	42.27	43.24
5641	NYSE	BC	Mon, Oct 20, 2014	41.20	42.41	41.20	41.92
5640	NYSE	BC	Fri, Oct 17, 2014	41.46	41.77	40.81	41.26
5639	NYSE	BC	Thu, Oct 16, 2014	38.98	41.11	38.76	40.88
5638	NYSE	BC	Wed, Oct 15, 2014	38.72	40.06	38.17	39.83
5637	NYSE	BC	Tue, Oct 14, 2014	39.70	40.35	39.27	39.30
5636	NYSE	BC	Mon, Oct 13, 2014	39.94	39.99	39.06	39.29
5635	NYSE	BC	Fri, Oct 10, 2014	40.48	40.87	39.77	39.86
5634	NYSE	BC	Thu, Oct 9, 2014	41.72	41.77	40.53	40.55
5633	NYSE	BC	Wed, Oct 8, 2014	41.35	41.82	40.66	41.81
5632	NYSE	BC	Tue, Oct 7, 2014	41.55	41.72	41.29	41.32
5631	NYSE	BC	Mon, Oct 6, 2014	42.70	42.82	41.92	41.93
5630	NYSE	BC	Fri, Oct 3, 2014	42.89	42.96	42.40	42.61
5629	NYSE	BC	Thu, Oct 2, 2014	41.19	42.44	40.94	42.39
5628	NYSE	BC	Wed, Oct 1, 2014	41.97	42.11	40.85	41.02
5627	NYSE	BC	Tue, Sep 30, 2014	42.69	42.72	41.98	42.14
5626	NYSE	BC	Mon, Sep 29, 2014	42.50	43.31	42.35	42.77
5625	NYSE	BC	Fri, Sep 26, 2014	42.57	43.33	42.45	43.17
5624	NYSE	BC	Thu, Sep 25, 2014	42.76	42.85	41.72	42.26
5623	NYSE	BC	Wed, Sep 24, 2014	43.03	43.19	42.65	42.96
5622	NYSE	BC	Tue, Sep 23, 2014	43.51	43.78	42.94	42.96
5621	NYSE	BC	Mon, Sep 22, 2014	44.43	44.65	43.39	43.72
5620	NYSE	BC	Fri, Sep 19, 2014	44.99	45.20	44.55	44.70
5619	NYSE	BC	Thu, Sep 18, 2014	44.61	44.91	44.49	44.86
5618	NYSE	BC	Wed, Sep 17, 2014	44.51	44.76	44.16	44.49
5617	NYSE	BC	Tue, Sep 16, 2014	44.30	44.49	43.69	44.37
5616	NYSE	BC	Mon, Sep 15, 2014	44.69	44.70	43.97	44.32
5615	NYSE	BC	Fri, Sep 12, 2014	44.94	45.09	44.35	44.45
5614	NYSE	BC	Thu, Sep 11, 2014	44.33	45.05	44.33	44.90
5613	NYSE	BC	Wed, Sep 10, 2014	43.98	44.74	43.98	44.71
5612	NYSE	BC	Tue, Sep 9, 2014	44.32	44.41	44.03	44.08
5611	NYSE	BC	Mon, Sep 8, 2014	44.22	44.53	43.97	44.42
5610	NYSE	BC	Fri, Sep 5, 2014	43.28	44.29	43.01	44.28
5609	NYSE	BC	Thu, Sep 4, 2014	43.26	44.05	43.23	43.42
5608	NYSE	BC	Wed, Sep 3, 2014	44.00	44.20	43.11	43.27
5607	NYSE	BC	Tue, Sep 2, 2014	43.19	43.88	43.11	43.81
5606	NYSE	BC	Fri, Aug 29, 2014	42.23	43.10	42.17	43.00
5605	NYSE	BC	Thu, Aug 28, 2014	41.86	42.17	41.40	42.12
5604	NYSE	BC	Wed, Aug 27, 2014	42.41	42.59	42.06	42.07
5603	NYSE	BC	Tue, Aug 26, 2014	42.69	42.77	42.19	42.24
5602	NYSE	BC	Mon, Aug 25, 2014	42.62	42.87	42.29	42.67
5601	NYSE	BC	Fri, Aug 22, 2014	42.30	42.58	42.08	42.33
5600	NYSE	BC	Thu, Aug 21, 2014	42.80	43.01	42.34	42.35
5599	NYSE	BC	Wed, Aug 20, 2014	42.81	43.16	42.67	43.04
5598	NYSE	BC	Tue, Aug 19, 2014	43.32	43.40	42.90	43.04
5597	NYSE	BC	Mon, Aug 18, 2014	42.16	43.15	42.13	43.15
5596	NYSE	BC	Fri, Aug 15, 2014	41.92	42.50	41.30	41.68
5595	NYSE	BC	Thu, Aug 14, 2014	41.35	41.80	41.14	41.54
5594	NYSE	BC	Wed, Aug 13, 2014	41.23	41.48	40.96	41.18
5593	NYSE	BC	Tue, Aug 12, 2014	41.33	41.88	41.02	41.21
5592	NYSE	BC	Mon, Aug 11, 2014	40.40	40.97	40.33	40.44
5591	NYSE	BC	Fri, Aug 8, 2014	39.47	40.02	39.18	40.00
5590	NYSE	BC	Thu, Aug 7, 2014	40.78	40.84	39.39	39.55
5589	NYSE	BC	Wed, Aug 6, 2014	40.40	40.97	40.26	40.63
5588	NYSE	BC	Tue, Aug 5, 2014	40.10	40.54	39.98	40.40
5587	NYSE	BC	Mon, Aug 4, 2014	39.91	40.38	39.87	40.31
5586	NYSE	BC	Fri, Aug 1, 2014	40.36	40.65	39.34	39.72
5585	NYSE	BC	Thu, Jul 31, 2014	40.58	40.74	40.25	40.33
5584	NYSE	BC	Wed, Jul 30, 2014	41.27	41.34	40.84	41.11
5583	NYSE	BC	Tue, Jul 29, 2014	41.71	42.02	41.11	41.11
5582	NYSE	BC	Mon, Jul 28, 2014	42.45	42.63	41.48	41.72
5581	NYSE	BC	Fri, Jul 25, 2014	42.47	43.38	42.14	42.24
5580	NYSE	BC	Thu, Jul 24, 2014	42.48	44.30	42.29	43.00
5579	NYSE	BC	Wed, Jul 23, 2014	41.85	42.03	41.44	41.79
5578	NYSE	BC	Tue, Jul 22, 2014	41.54	42.16	41.45	41.85
5577	NYSE	BC	Mon, Jul 21, 2014	40.66	41.21	40.61	41.16
5576	NYSE	BC	Fri, Jul 18, 2014	40.61	41.50	40.60	41.00
5575	NYSE	BC	Thu, Jul 17, 2014	40.78	41.11	40.23	40.30
5574	NYSE	BC	Wed, Jul 16, 2014	41.55	41.75	41.01	41.23
5573	NYSE	BC	Tue, Jul 15, 2014	42.00	42.19	41.23	41.26
5572	NYSE	BC	Mon, Jul 14, 2014	42.15	42.36	41.94	42.05
5571	NYSE	BC	Fri, Jul 11, 2014	41.11	42.01	41.11	41.81
5570	NYSE	BC	Thu, Jul 10, 2014	41.06	41.41	40.66	41.12
5569	NYSE	BC	Wed, Jul 9, 2014	41.99	42.48	41.69	41.69
5568	NYSE	BC	Tue, Jul 8, 2014	42.23	42.23	41.61	41.98
5567	NYSE	BC	Mon, Jul 7, 2014	42.62	42.80	42.24	42.25
5566	NYSE	BC	Thu, Jul 3, 2014	42.06	42.82	42.06	42.68
5565	NYSE	BC	Wed, Jul 2, 2014	42.42	42.43	41.86	41.94
5564	NYSE	BC	Tue, Jul 1, 2014	42.30	42.83	42.12	42.49
5563	NYSE	BC	Mon, Jun 30, 2014	41.99	42.40	41.90	42.13
5562	NYSE	BC	Fri, Jun 27, 2014	41.82	42.25	41.65	42.19
5561	NYSE	BC	Thu, Jun 26, 2014	41.79	42.08	41.43	41.89
5560	NYSE	BC	Wed, Jun 25, 2014	41.23	41.73	41.08	41.62
5559	NYSE	BC	Tue, Jun 24, 2014	41.53	42.09	40.75	40.83
5558	NYSE	BC	Mon, Jun 23, 2014	41.85	42.17	41.55	41.62
5557	NYSE	BC	Fri, Jun 20, 2014	41.62	42.29	41.36	41.76
5556	NYSE	BC	Thu, Jun 19, 2014	42.36	42.57	41.14	41.69
5555	NYSE	BC	Wed, Jun 18, 2014	42.80	43.01	42.27	42.39
5554	NYSE	BC	Tue, Jun 17, 2014	42.35	43.05	41.78	42.88
5553	NYSE	BC	Mon, Jun 16, 2014	42.26	42.71	41.84	42.31
5552	NYSE	BC	Fri, Jun 13, 2014	43.01	43.01	42.24	42.39
5551	NYSE	BC	Thu, Jun 12, 2014	43.17	43.99	42.63	42.76
5550	NYSE	BC	Wed, Jun 11, 2014	42.83	43.07	42.60	42.94
5549	NYSE	BC	Tue, Jun 10, 2014	43.45	43.59	42.96	43.11
5548	NYSE	BC	Mon, Jun 9, 2014	42.83	43.85	42.83	43.57
5547	NYSE	BC	Fri, Jun 6, 2014	42.61	43.00	42.34	42.95
5546	NYSE	BC	Thu, Jun 5, 2014	42.31	42.51	41.70	42.29
5545	NYSE	BC	Wed, Jun 4, 2014	42.15	42.27	41.64	42.09
5544	NYSE	BC	Tue, Jun 3, 2014	42.58	42.64	42.09	42.39
5543	NYSE	BC	Mon, Jun 2, 2014	43.33	43.33	42.27	42.78
5542	NYSE	BC	Fri, May 30, 2014	43.89	43.89	42.98	43.10
5541	NYSE	BC	Thu, May 29, 2014	43.57	43.87	43.30	43.79
5540	NYSE	BC	Wed, May 28, 2014	43.67	44.03	43.31	43.56
5539	NYSE	BC	Tue, May 27, 2014	43.57	43.97	43.35	43.80
5538	NYSE	BC	Fri, May 23, 2014	42.40	43.29	42.04	43.24
5537	NYSE	BC	Thu, May 22, 2014	41.94	42.40	41.47	42.32
5536	NYSE	BC	Wed, May 21, 2014	41.39	41.95	40.67	41.81
5535	NYSE	BC	Tue, May 20, 2014	41.85	41.97	41.01	41.27
5534	NYSE	BC	Mon, May 19, 2014	41.20	42.52	41.20	42.07
5533	NYSE	BC	Fri, May 16, 2014	40.71	41.51	40.67	41.26
5532	NYSE	BC	Thu, May 15, 2014	40.21	40.57	39.29	40.45
5531	NYSE	BC	Wed, May 14, 2014	41.24	41.48	40.53	40.54
5530	NYSE	BC	Tue, May 13, 2014	41.60	41.85	41.32	41.46
5529	NYSE	BC	Mon, May 12, 2014	39.71	41.81	39.70	41.60
5528	NYSE	BC	Fri, May 9, 2014	38.77	39.30	38.46	39.29
5527	NYSE	BC	Thu, May 8, 2014	39.30	40.17	38.94	38.95
5526	NYSE	BC	Wed, May 7, 2014	39.58	39.69	38.53	39.29
5525	NYSE	BC	Tue, May 6, 2014	40.36	40.69	39.49	39.52
5524	NYSE	BC	Mon, May 5, 2014	40.92	41.16	40.24	40.41
5523	NYSE	BC	Fri, May 2, 2014	40.95	41.93	40.89	41.31
5522	NYSE	BC	Thu, May 1, 2014	40.33	40.91	40.09	40.63
5521	NYSE	BC	Wed, Apr 30, 2014	40.30	40.54	39.75	40.19
5520	NYSE	BC	Tue, Apr 29, 2014	40.54	40.63	39.30	40.33
5519	NYSE	BC	Mon, Apr 28, 2014	41.25	41.40	39.98	40.47
5518	NYSE	BC	Fri, Apr 25, 2014	41.47	41.72	40.28	41.05
5517	NYSE	BC	Thu, Apr 24, 2014	42.96	43.47	41.48	41.78
5516	NYSE	BC	Wed, Apr 23, 2014	43.14	43.37	42.72	42.85
5515	NYSE	BC	Tue, Apr 22, 2014	43.06	43.58	43.01	43.36
5514	NYSE	BC	Mon, Apr 21, 2014	43.12	43.21	42.47	43.03
5513	NYSE	BC	Thu, Apr 17, 2014	42.92	43.55	42.92	43.16
5512	NYSE	BC	Wed, Apr 16, 2014	42.93	43.22	42.54	43.03
5511	NYSE	BC	Tue, Apr 15, 2014	41.98	42.64	41.38	42.47
5510	NYSE	BC	Mon, Apr 14, 2014	42.20	42.57	41.40	41.83
5509	NYSE	BC	Fri, Apr 11, 2014	42.34	42.62	41.41	41.66
5508	NYSE	BC	Thu, Apr 10, 2014	43.82	44.00	42.61	42.83
5507	NYSE	BC	Wed, Apr 9, 2014	43.69	43.96	42.77	43.93
5506	NYSE	BC	Tue, Apr 8, 2014	42.52	43.68	41.76	43.42
5505	NYSE	BC	Mon, Apr 7, 2014	44.32	44.44	42.65	43.02
5504	NYSE	BC	Fri, Apr 4, 2014	46.38	46.40	44.63	44.63
5503	NYSE	BC	Thu, Apr 3, 2014	46.50	46.62	45.92	46.06
5502	NYSE	BC	Wed, Apr 2, 2014	46.32	47.06	45.77	46.53
5501	NYSE	BC	Tue, Apr 1, 2014	45.44	46.37	45.33	46.23
5500	NYSE	BC	Mon, Mar 31, 2014	44.92	45.65	44.79	45.29
5499	NYSE	BC	Fri, Mar 28, 2014	44.61	45.51	44.48	44.65
5498	NYSE	BC	Thu, Mar 27, 2014	45.20	45.23	44.28	44.59
5497	NYSE	BC	Wed, Mar 26, 2014	46.48	46.61	45.28	45.42
5496	NYSE	BC	Tue, Mar 25, 2014	46.20	46.49	45.33	46.05
5495	NYSE	BC	Mon, Mar 24, 2014	46.82	46.91	45.78	46.00
5494	NYSE	BC	Fri, Mar 21, 2014	46.82	47.69	46.52	46.67
5493	NYSE	BC	Thu, Mar 20, 2014	45.99	46.78	45.97	46.74
5492	NYSE	BC	Wed, Mar 19, 2014	45.96	46.33	45.75	46.08
5491	NYSE	BC	Tue, Mar 18, 2014	45.43	46.03	45.20	45.99
5490	NYSE	BC	Mon, Mar 17, 2014	44.91	45.79	44.83	45.38
5489	NYSE	BC	Fri, Mar 14, 2014	44.53	45.18	44.43	44.74
5488	NYSE	BC	Thu, Mar 13, 2014	45.54	45.75	44.44	44.63
5487	NYSE	BC	Wed, Mar 12, 2014	45.11	45.39	44.90	45.38
5486	NYSE	BC	Tue, Mar 11, 2014	45.97	46.14	45.29	45.44
5485	NYSE	BC	Mon, Mar 10, 2014	45.70	46.04	45.34	45.94
5484	NYSE	BC	Fri, Mar 7, 2014	46.05	46.26	45.45	45.74
5483	NYSE	BC	Thu, Mar 6, 2014	45.89	46.00	45.54	45.79
5482	NYSE	BC	Wed, Mar 5, 2014	45.54	45.83	45.22	45.68
5481	NYSE	BC	Tue, Mar 4, 2014	44.99	46.01	44.94	45.65
5480	NYSE	BC	Mon, Mar 3, 2014	44.34	44.81	43.96	44.73
5479	NYSE	BC	Fri, Feb 28, 2014	44.85	45.26	44.46	44.79
5478	NYSE	BC	Thu, Feb 27, 2014	44.63	44.88	44.21	44.71
5477	NYSE	BC	Wed, Feb 26, 2014	43.87	44.89	43.87	44.67
5476	NYSE	BC	Tue, Feb 25, 2014	43.85	43.88	43.27	43.70
5475	NYSE	BC	Mon, Feb 24, 2014	43.35	44.14	43.34	43.61
5474	NYSE	BC	Fri, Feb 21, 2014	43.26	43.33	42.92	43.23
5473	NYSE	BC	Thu, Feb 20, 2014	43.20	43.64	42.88	43.15
5472	NYSE	BC	Wed, Feb 19, 2014	43.00	43.77	42.92	43.26
5471	NYSE	BC	Tue, Feb 18, 2014	43.34	43.91	43.06	43.21
5470	NYSE	BC	Fri, Feb 14, 2014	43.07	43.46	42.76	43.31
5469	NYSE	BC	Thu, Feb 13, 2014	42.01	43.14	42.00	43.04
5468	NYSE	BC	Wed, Feb 12, 2014	42.28	42.70	42.01	42.43
5467	NYSE	BC	Tue, Feb 11, 2014	42.07	42.42	41.83	42.19
5466	NYSE	BC	Mon, Feb 10, 2014	41.81	42.13	41.42	42.09
5465	NYSE	BC	Fri, Feb 7, 2014	41.46	42.27	41.09	41.81
5464	NYSE	BC	Thu, Feb 6, 2014	40.27	41.26	40.27	41.15
5463	NYSE	BC	Wed, Feb 5, 2014	40.35	40.46	39.29	40.13
5462	NYSE	BC	Tue, Feb 4, 2014	40.56	40.78	39.49	40.61
5461	NYSE	BC	Mon, Feb 3, 2014	41.47	41.64	40.02	40.44
5460	NYSE	BC	Fri, Jan 31, 2014	41.48	42.52	41.26	41.46
5459	NYSE	BC	Thu, Jan 30, 2014	41.88	44.50	41.80	42.51
5458	NYSE	BC	Wed, Jan 29, 2014	40.71	41.08	40.14	40.42
5457	NYSE	BC	Tue, Jan 28, 2014	40.62	41.58	40.55	41.15
5456	NYSE	BC	Mon, Jan 27, 2014	41.55	41.68	40.12	40.66
5455	NYSE	BC	Fri, Jan 24, 2014	42.36	42.36	41.40	41.41
5454	NYSE	BC	Wed, Jan 22, 2014	42.62	43.22	42.27	43.08
5453	NYSE	BC	Tue, Jan 21, 2014	43.37	43.55	42.41	42.51
5452	NYSE	BC	Fri, Jan 17, 2014	44.18	44.18	42.96	43.01
5451	NYSE	BC	Thu, Jan 16, 2014	44.89	45.03	43.92	44.14
5450	NYSE	BC	Wed, Jan 15, 2014	45.33	45.47	44.85	45.04
5449	NYSE	BC	Tue, Jan 14, 2014	44.31	45.33	44.19	45.24
5448	NYSE	BC	Mon, Jan 13, 2014	45.56	45.88	43.92	44.07
5447	NYSE	BC	Fri, Jan 10, 2014	45.88	46.00	45.42	45.70
5446	NYSE	BC	Thu, Jan 9, 2014	46.11	46.25	45.08	45.86
5445	NYSE	BC	Wed, Jan 8, 2014	45.66	46.12	45.55	45.83
5444	NYSE	BC	Tue, Jan 7, 2014	45.62	46.42	45.27	45.75
5443	NYSE	BC	Mon, Jan 6, 2014	45.49	46.24	45.13	45.54
5442	NYSE	BC	Fri, Jan 3, 2014	45.37	45.75	45.27	45.28
5441	NYSE	BC	Thu, Jan 2, 2014	45.78	45.85	45.21	45.31
5440	NYSE	BC	Tue, Dec 31, 2013	45.43	46.15	45.25	46.06
5439	NYSE	BC	Mon, Dec 30, 2013	45.56	45.70	45.19	45.31
5438	NYSE	BC	Fri, Dec 27, 2013	46.00	46.97	45.39	45.71
5437	NYSE	BC	Thu, Dec 26, 2013	46.15	46.33	45.70	45.70
5436	NYSE	BC	Tue, Dec 24, 2013	45.94	46.25	45.68	45.87
5435	NYSE	BC	Mon, Dec 23, 2013	45.65	45.99	45.11	45.83
5434	NYSE	BC	Fri, Dec 20, 2013	45.60	45.98	45.32	45.37
5433	NYSE	BC	Thu, Dec 19, 2013	45.91	45.91	44.98	45.38
5432	NYSE	BC	Wed, Dec 18, 2013	45.82	46.21	44.86	46.12
5431	NYSE	BC	Tue, Dec 17, 2013	45.62	45.87	44.98	45.87
5430	NYSE	BC	Mon, Dec 16, 2013	46.25	46.42	45.64	45.72
5429	NYSE	BC	Fri, Dec 13, 2013	46.54	46.85	45.83	46.05
5428	NYSE	BC	Thu, Dec 12, 2013	44.97	46.38	44.93	46.36
5427	NYSE	BC	Wed, Dec 11, 2013	46.21	46.21	44.38	44.85
5426	NYSE	BC	Tue, Dec 10, 2013	46.38	47.08	46.26	46.28
5425	NYSE	BC	Mon, Dec 9, 2013	45.65	46.72	45.65	46.48
5424	NYSE	BC	Fri, Dec 6, 2013	45.11	45.87	44.89	45.67
5423	NYSE	BC	Thu, Dec 5, 2013	44.53	44.63	43.76	44.49
5422	NYSE	BC	Wed, Dec 4, 2013	44.25	44.72	43.66	44.06
5421	NYSE	BC	Tue, Dec 3, 2013	44.82	45.06	44.25	44.55
5420	NYSE	BC	Mon, Dec 2, 2013	45.59	45.89	44.91	45.03
5419	NYSE	BC	Fri, Nov 29, 2013	45.95	45.99	45.48	45.70
5418	NYSE	BC	Wed, Nov 27, 2013	45.47	45.77	45.14	45.70
5417	NYSE	BC	Tue, Nov 26, 2013	45.23	45.58	45.07	45.49
5416	NYSE	BC	Mon, Nov 25, 2013	44.99	45.20	44.50	45.14
5415	NYSE	BC	Fri, Nov 22, 2013	44.86	45.00	44.42	44.78
5414	NYSE	BC	Thu, Nov 21, 2013	44.49	44.96	44.35	44.79
5413	NYSE	BC	Wed, Nov 20, 2013	44.36	44.53	44.08	44.19
5412	NYSE	BC	Tue, Nov 19, 2013	44.16	44.60	44.00	44.22
5411	NYSE	BC	Mon, Nov 18, 2013	45.40	45.78	44.08	44.26
5410	NYSE	BC	Fri, Nov 15, 2013	45.03	45.53	44.83	45.41
5409	NYSE	BC	Thu, Nov 14, 2013	44.63	45.15	44.06	45.04
5408	NYSE	BC	Wed, Nov 13, 2013	43.40	44.73	43.32	44.56
5407	NYSE	BC	Tue, Nov 12, 2013	45.33	45.54	43.42	44.07
5406	NYSE	BC	Mon, Nov 11, 2013	45.05	45.91	44.99	45.44
5405	NYSE	BC	Fri, Nov 8, 2013	44.58	45.73	44.46	45.04
5404	NYSE	BC	Thu, Nov 7, 2013	46.00	46.48	44.59	44.61
5403	NYSE	BC	Wed, Nov 6, 2013	46.46	46.56	45.31	45.80
5402	NYSE	BC	Tue, Nov 5, 2013	45.66	46.37	45.18	46.19
5401	NYSE	BC	Mon, Nov 4, 2013	45.24	46.19	45.24	46.09
5400	NYSE	BC	Fri, Nov 1, 2013	45.04	46.00	44.95	45.16
5399	NYSE	BC	Thu, Oct 31, 2013	45.16	45.43	44.58	45.13
5398	NYSE	BC	Wed, Oct 30, 2013	45.44	45.45	44.71	45.29
5397	NYSE	BC	Tue, Oct 29, 2013	45.16	45.77	44.65	45.46
5396	NYSE	BC	Mon, Oct 28, 2013	45.55	45.58	44.53	45.20
5395	NYSE	BC	Fri, Oct 25, 2013	45.10	45.57	44.74	45.57
5394	NYSE	BC	Thu, Oct 24, 2013	44.55	45.42	43.08	44.92
5393	NYSE	BC	Wed, Oct 23, 2013	44.19	44.66	43.99	44.39
5392	NYSE	BC	Tue, Oct 22, 2013	44.81	45.03	44.04	44.40
5391	NYSE	BC	Mon, Oct 21, 2013	44.65	44.90	43.93	44.54
5390	NYSE	BC	Fri, Oct 18, 2013	43.84	44.78	43.56	44.69
5389	NYSE	BC	Thu, Oct 17, 2013	42.45	43.51	42.19	43.40
5388	NYSE	BC	Wed, Oct 16, 2013	42.27	42.77	41.87	42.76
5387	NYSE	BC	Tue, Oct 15, 2013	42.52	42.52	41.51	42.11
5386	NYSE	BC	Mon, Oct 14, 2013	41.28	42.68	40.96	42.66
5385	NYSE	BC	Fri, Oct 11, 2013	40.47	41.71	40.30	41.71
5384	NYSE	BC	Thu, Oct 10, 2013	39.89	40.92	39.57	40.57
5383	NYSE	BC	Wed, Oct 9, 2013	40.32	40.47	39.03	39.09
5382	NYSE	BC	Tue, Oct 8, 2013	40.74	41.20	39.49	39.50
5381	NYSE	BC	Mon, Oct 7, 2013	40.95	41.34	40.46	40.46
5380	NYSE	BC	Fri, Oct 4, 2013	40.94	41.46	40.67	41.38
5379	NYSE	BC	Thu, Oct 3, 2013	41.06	42.10	40.75	41.02
5378	NYSE	BC	Wed, Oct 2, 2013	40.32	41.06	40.10	41.06
5377	NYSE	BC	Tue, Oct 1, 2013	39.88	40.95	39.68	40.72
5376	NYSE	BC	Mon, Sep 30, 2013	39.23	40.20	39.07	39.91
5375	NYSE	BC	Fri, Sep 27, 2013	39.45	40.20	39.07	39.92
5374	NYSE	BC	Thu, Sep 26, 2013	39.61	40.05	39.28	39.73
5373	NYSE	BC	Wed, Sep 25, 2013	39.16	39.92	38.98	39.39
5372	NYSE	BC	Tue, Sep 24, 2013	38.98	39.65	38.82	39.00
5371	NYSE	BC	Mon, Sep 23, 2013	38.90	39.00	37.77	38.88
5370	NYSE	BC	Fri, Sep 20, 2013	39.95	40.00	38.98	39.00
5369	NYSE	BC	Thu, Sep 19, 2013	40.79	40.79	39.77	39.78
5368	NYSE	BC	Wed, Sep 18, 2013	40.64	41.05	39.83	40.76
5367	NYSE	BC	Tue, Sep 17, 2013	40.46	40.83	40.31	40.52
5366	NYSE	BC	Mon, Sep 16, 2013	40.00	40.75	39.98	40.50
5365	NYSE	BC	Fri, Sep 13, 2013	39.01	39.81	38.83	39.67
5364	NYSE	BC	Thu, Sep 12, 2013	38.89	39.14	38.23	38.29
5363	NYSE	BC	Wed, Sep 11, 2013	39.62	39.62	38.86	39.00
5362	NYSE	BC	Tue, Sep 10, 2013	39.10	39.80	39.10	39.66
5361	NYSE	BC	Mon, Sep 9, 2013	38.17	39.05	38.17	39.01
5360	NYSE	BC	Fri, Sep 6, 2013	38.41	38.50	37.67	38.22
5359	NYSE	BC	Thu, Sep 5, 2013	37.69	38.22	37.40	38.18
5358	NYSE	BC	Wed, Sep 4, 2013	36.75	38.09	36.68	37.64
5357	NYSE	BC	Tue, Sep 3, 2013	36.98	37.75	36.45	36.70
5356	NYSE	BC	Fri, Aug 30, 2013	36.65	36.77	36.09	36.36
5355	NYSE	BC	Thu, Aug 29, 2013	35.94	36.78	35.79	36.54
5354	NYSE	BC	Wed, Aug 28, 2013	35.63	36.17	35.40	36.05
5353	NYSE	BC	Tue, Aug 27, 2013	36.56	36.63	35.43	35.64
5352	NYSE	BC	Mon, Aug 26, 2013	37.65	37.77	37.16	37.23
5351	NYSE	BC	Fri, Aug 23, 2013	37.38	37.66	36.96	37.64
5350	NYSE	BC	Thu, Aug 22, 2013	37.06	37.66	37.06	37.34
5349	NYSE	BC	Wed, Aug 21, 2013	36.83	37.21	36.60	36.94
5348	NYSE	BC	Tue, Aug 20, 2013	36.15	37.03	36.10	36.94
5347	NYSE	BC	Mon, Aug 19, 2013	36.38	36.52	36.04	36.08
5346	NYSE	BC	Fri, Aug 16, 2013	36.27	36.82	36.18	36.38
5345	NYSE	BC	Thu, Aug 15, 2013	37.23	37.23	36.29	36.44
5344	NYSE	BC	Wed, Aug 14, 2013	38.48	38.48	37.64	37.69
5343	NYSE	BC	Tue, Aug 13, 2013	38.39	38.61	37.93	38.51
5342	NYSE	BC	Mon, Aug 12, 2013	38.20	38.68	38.07	38.30
5341	NYSE	BC	Fri, Aug 9, 2013	38.13	38.95	38.05	38.56
5340	NYSE	BC	Thu, Aug 8, 2013	38.80	39.01	38.12	38.18
5339	NYSE	BC	Wed, Aug 7, 2013	38.93	39.17	38.31	38.43
5338	NYSE	BC	Tue, Aug 6, 2013	39.27	39.36	38.57	39.21
5337	NYSE	BC	Mon, Aug 5, 2013	39.12	39.86	38.83	39.26
5336	NYSE	BC	Fri, Aug 2, 2013	38.90	39.48	38.46	39.25
5335	NYSE	BC	Thu, Aug 1, 2013	37.80	39.00	37.78	38.98
5334	NYSE	BC	Wed, Jul 31, 2013	36.85	37.98	36.73	37.75
5333	NYSE	BC	Tue, Jul 30, 2013	36.53	37.21	36.52	36.69
5332	NYSE	BC	Mon, Jul 29, 2013	36.67	36.72	35.93	36.42
5331	NYSE	BC	Fri, Jul 26, 2013	35.90	36.87	35.90	36.67
5330	NYSE	BC	Thu, Jul 25, 2013	34.79	37.04	34.52	36.33
5329	NYSE	BC	Wed, Jul 24, 2013	33.26	33.57	32.72	33.10
5328	NYSE	BC	Tue, Jul 23, 2013	33.53	33.53	32.57	33.10
5327	NYSE	BC	Mon, Jul 22, 2013	34.06	34.23	32.93	33.28
5326	NYSE	BC	Fri, Jul 19, 2013	36.28	36.28	33.84	34.05
5325	NYSE	BC	Thu, Jul 18, 2013	35.37	36.68	35.27	36.53
5324	NYSE	BC	Wed, Jul 17, 2013	35.18	35.74	34.99	35.26
5323	NYSE	BC	Tue, Jul 16, 2013	35.47	35.68	34.81	35.01
5322	NYSE	BC	Mon, Jul 15, 2013	35.49	35.78	35.25	35.47
5321	NYSE	BC	Fri, Jul 12, 2013	34.82	35.59	34.68	35.50
5320	NYSE	BC	Thu, Jul 11, 2013	35.13	35.13	34.69	34.92
5319	NYSE	BC	Wed, Jul 10, 2013	33.98	34.53	33.93	34.48
5318	NYSE	BC	Tue, Jul 9, 2013	33.96	34.46	33.70	34.04
5317	NYSE	BC	Mon, Jul 8, 2013	33.90	34.24	33.48	33.74
5316	NYSE	BC	Fri, Jul 5, 2013	32.84	33.75	32.35	33.72
5315	NYSE	BC	Wed, Jul 3, 2013	32.47	32.65	32.16	32.36
5314	NYSE	BC	Tue, Jul 2, 2013	33.26	33.61	32.64	32.80
5313	NYSE	BC	Mon, Jul 1, 2013	32.21	33.43	32.21	33.32
5312	NYSE	BC	Fri, Jun 28, 2013	32.38	32.70	31.92	31.95
5311	NYSE	BC	Thu, Jun 27, 2013	32.08	33.09	31.98	32.50
5310	NYSE	BC	Wed, Jun 26, 2013	31.65	31.87	31.08	31.77
5309	NYSE	BC	Tue, Jun 25, 2013	31.09	31.43	30.85	31.31
5308	NYSE	BC	Mon, Jun 24, 2013	30.69	31.08	29.99	30.65
5307	NYSE	BC	Fri, Jun 21, 2013	31.02	31.31	29.92	31.17
5306	NYSE	BC	Thu, Jun 20, 2013	30.77	31.08	30.50	30.79
5305	NYSE	BC	Wed, Jun 19, 2013	31.72	31.82	31.28	31.40
5304	NYSE	BC	Tue, Jun 18, 2013	30.96	31.73	30.72	31.65
5303	NYSE	BC	Mon, Jun 17, 2013	30.97	31.17	30.58	30.97
5302	NYSE	BC	Fri, Jun 14, 2013	31.70	31.70	30.57	30.65
5301	NYSE	BC	Thu, Jun 13, 2013	31.55	32.02	31.02	31.90
5300	NYSE	BC	Wed, Jun 12, 2013	32.25	32.48	31.53	31.55
5299	NYSE	BC	Tue, Jun 11, 2013	32.32	33.04	31.89	31.90
5298	NYSE	BC	Mon, Jun 10, 2013	33.32	33.51	32.54	32.82
5297	NYSE	BC	Fri, Jun 7, 2013	32.54	33.29	32.30	33.22
5296	NYSE	BC	Thu, Jun 6, 2013	32.19	32.46	31.87	32.32
5295	NYSE	BC	Wed, Jun 5, 2013	33.05	33.05	32.00	32.23
5294	NYSE	BC	Tue, Jun 4, 2013	33.45	33.82	32.61	33.05
5293	NYSE	BC	Mon, Jun 3, 2013	33.64	34.13	32.83	33.35
5292	NYSE	BC	Fri, May 31, 2013	33.11	34.23	32.80	33.57
5291	NYSE	BC	Thu, May 30, 2013	33.30	33.63	32.66	33.49
5290	NYSE	BC	Wed, May 29, 2013	33.04	33.40	32.85	33.14
5289	NYSE	BC	Tue, May 28, 2013	33.93	34.33	33.28	33.49
5288	NYSE	BC	Fri, May 24, 2013	34.00	34.00	33.12	33.34
5287	NYSE	BC	Thu, May 23, 2013	33.06	34.33	32.80	34.33
5286	NYSE	BC	Wed, May 22, 2013	34.77	35.38	33.48	33.69
5285	NYSE	BC	Tue, May 21, 2013	34.18	35.00	33.92	34.78
5284	NYSE	BC	Mon, May 20, 2013	33.71	34.35	33.55	34.17
5283	NYSE	BC	Fri, May 17, 2013	32.99	33.78	32.95	33.77
5282	NYSE	BC	Thu, May 16, 2013	33.44	33.73	32.74	32.86
5281	NYSE	BC	Wed, May 15, 2013	33.63	33.97	32.41	33.47
5280	NYSE	BC	Tue, May 14, 2013	34.83	35.09	34.06	34.26
5279	NYSE	BC	Mon, May 13, 2013	34.81	35.14	34.37	34.55
5278	NYSE	BC	Fri, May 10, 2013	34.40	35.08	34.32	35.00
5277	NYSE	BC	Thu, May 9, 2013	35.37	35.69	34.28	34.37
5276	NYSE	BC	Wed, May 8, 2013	34.92	35.68	34.84	35.40
5275	NYSE	BC	Tue, May 7, 2013	34.44	35.10	34.03	35.02
5274	NYSE	BC	Mon, May 6, 2013	32.57	33.87	32.38	33.72
5273	NYSE	BC	Fri, May 3, 2013	31.90	32.80	31.72	32.46
5272	NYSE	BC	Thu, May 2, 2013	30.80	31.61	30.61	31.43
5271	NYSE	BC	Wed, May 1, 2013	31.40	31.68	30.53	30.64
5270	NYSE	BC	Tue, Apr 30, 2013	31.63	31.90	31.07	31.66
5269	NYSE	BC	Mon, Apr 29, 2013	33.44	33.50	31.39	31.64
5268	NYSE	BC	Fri, Apr 26, 2013	33.92	33.92	32.85	33.52
5267	NYSE	BC	Thu, Apr 25, 2013	34.67	36.79	32.15	34.51
5266	NYSE	BC	Wed, Apr 24, 2013	32.49	32.99	32.02	32.60
5265	NYSE	BC	Tue, Apr 23, 2013	31.77	32.57	31.73	32.54
5264	NYSE	BC	Mon, Apr 22, 2013	31.88	31.98	30.79	31.56
5263	NYSE	BC	Fri, Apr 19, 2013	30.56	32.30	30.56	31.93
5262	NYSE	BC	Thu, Apr 18, 2013	31.46	31.48	30.29	30.42
5261	NYSE	BC	Wed, Apr 17, 2013	31.21	31.65	30.95	31.34
5260	NYSE	BC	Tue, Apr 16, 2013	31.00	31.63	30.65	31.62
5259	NYSE	BC	Mon, Apr 15, 2013	32.24	32.53	30.50	30.64
5258	NYSE	BC	Fri, Apr 12, 2013	32.76	33.18	32.29	32.50
5257	NYSE	BC	Thu, Apr 11, 2013	32.80	33.08	32.74	32.91
5256	NYSE	BC	Wed, Apr 10, 2013	32.60	32.99	32.56	32.91
5255	NYSE	BC	Tue, Apr 9, 2013	32.44	32.73	32.40	32.57
5254	NYSE	BC	Mon, Apr 8, 2013	32.10	32.92	32.05	32.92
5253	NYSE	BC	Fri, Apr 5, 2013	31.47	32.17	31.35	32.12
5252	NYSE	BC	Thu, Apr 4, 2013	31.55	32.15	31.55	32.15
5251	NYSE	BC	Wed, Apr 3, 2013	32.27	32.36	31.22	31.52
5250	NYSE	BC	Tue, Apr 2, 2013	33.21	33.43	32.18	32.20
5249	NYSE	BC	Mon, Apr 1, 2013	34.17	34.37	32.91	33.00
5248	NYSE	BC	Thu, Mar 28, 2013	34.13	34.39	33.73	34.22
5247	NYSE	BC	Wed, Mar 27, 2013	33.89	34.20	33.80	34.05
5246	NYSE	BC	Tue, Mar 26, 2013	34.20	34.61	33.67	34.25
5245	NYSE	BC	Mon, Mar 25, 2013	34.41	35.13	33.58	33.78
5244	NYSE	BC	Fri, Mar 22, 2013	34.33	34.64	34.02	34.33
5243	NYSE	BC	Thu, Mar 21, 2013	34.53	34.69	33.53	34.04
5242	NYSE	BC	Wed, Mar 20, 2013	34.14	35.20	34.11	34.81
5241	NYSE	BC	Tue, Mar 19, 2013	34.05	34.29	33.36	33.95
5240	NYSE	BC	Mon, Mar 18, 2013	33.78	34.28	33.46	33.99
5239	NYSE	BC	Fri, Mar 15, 2013	34.75	35.17	34.30	34.35
5238	NYSE	BC	Thu, Mar 14, 2013	34.62	34.96	34.55	34.82
5237	NYSE	BC	Wed, Mar 13, 2013	34.45	34.74	34.19	34.44
5236	NYSE	BC	Tue, Mar 12, 2013	35.27	35.27	34.39	34.50
5235	NYSE	BC	Mon, Mar 11, 2013	35.24	35.70	35.15	35.40
5234	NYSE	BC	Fri, Mar 8, 2013	35.62	35.67	34.80	35.43
5233	NYSE	BC	Thu, Mar 7, 2013	35.74	35.79	35.12	35.21
5232	NYSE	BC	Wed, Mar 6, 2013	35.59	36.32	35.50	35.70
5231	NYSE	BC	Tue, Mar 5, 2013	36.17	36.36	35.36	35.41
5230	NYSE	BC	Mon, Mar 4, 2013	36.05	36.29	35.84	36.00
5229	NYSE	BC	Fri, Mar 1, 2013	36.09	36.50	35.67	36.30
5228	NYSE	BC	Thu, Feb 28, 2013	36.06	37.02	36.05	36.44
5227	NYSE	BC	Wed, Feb 27, 2013	35.11	36.59	35.07	36.07
5226	NYSE	BC	Tue, Feb 26, 2013	35.63	35.83	34.67	35.05
5225	NYSE	BC	Mon, Feb 25, 2013	36.53	36.65	35.21	35.28
5224	NYSE	BC	Fri, Feb 22, 2013	35.95	36.57	35.95	36.30
5223	NYSE	BC	Thu, Feb 21, 2013	36.08	36.25	35.30	35.60
5222	NYSE	BC	Wed, Feb 20, 2013	37.18	37.30	36.13	36.15
5221	NYSE	BC	Tue, Feb 19, 2013	36.43	37.31	36.43	37.23
5220	NYSE	BC	Fri, Feb 15, 2013	36.85	37.37	36.21	36.34
5219	NYSE	BC	Thu, Feb 14, 2013	36.32	37.04	36.32	36.70
5218	NYSE	BC	Wed, Feb 13, 2013	36.64	36.87	35.49	36.42
5217	NYSE	BC	Tue, Feb 12, 2013	36.50	36.95	36.38	36.68
5216	NYSE	BC	Mon, Feb 11, 2013	35.94	36.55	35.80	36.50
5215	NYSE	BC	Fri, Feb 8, 2013	36.01	36.30	35.76	36.00
5214	NYSE	BC	Thu, Feb 7, 2013	35.70	36.07	35.25	35.95
5213	NYSE	BC	Wed, Feb 6, 2013	35.45	36.04	35.22	35.70
5212	NYSE	BC	Tue, Feb 5, 2013	35.01	35.86	34.79	35.74
5211	NYSE	BC	Mon, Feb 4, 2013	35.76	35.77	34.59	34.65
5210	NYSE	BC	Fri, Feb 1, 2013	36.34	36.70	36.15	36.19
5209	NYSE	BC	Thu, Jan 31, 2013	35.97	36.28	35.61	36.16
5208	NYSE	BC	Wed, Jan 30, 2013	35.87	36.35	35.86	36.03
5207	NYSE	BC	Tue, Jan 29, 2013	36.09	36.22	35.81	36.02
5206	NYSE	BC	Mon, Jan 28, 2013	35.95	36.62	35.95	36.35
5205	NYSE	BC	Fri, Jan 25, 2013	35.18	36.01	35.02	35.95
5204	NYSE	BC	Thu, Jan 24, 2013	34.50	36.37	32.78	35.22
5203	NYSE	BC	Wed, Jan 23, 2013	32.83	33.29	32.61	32.81
5202	NYSE	BC	Tue, Jan 22, 2013	32.16	32.98	31.97	32.97
5201	NYSE	BC	Fri, Jan 18, 2013	32.00	32.07	31.48	32.07
5200	NYSE	BC	Thu, Jan 17, 2013	31.57	32.24	31.57	32.02
5199	NYSE	BC	Wed, Jan 16, 2013	31.33	31.47	31.03	31.29
5198	NYSE	BC	Tue, Jan 15, 2013	30.61	31.47	30.61	31.41
5197	NYSE	BC	Mon, Jan 14, 2013	30.98	31.36	30.79	30.98
5196	NYSE	BC	Fri, Jan 11, 2013	31.23	31.29	30.87	31.04
5195	NYSE	BC	Thu, Jan 10, 2013	31.73	31.74	30.89	31.19
5194	NYSE	BC	Wed, Jan 9, 2013	31.11	31.70	30.95	31.44
5193	NYSE	BC	Tue, Jan 8, 2013	31.18	31.32	30.65	30.92
5192	NYSE	BC	Mon, Jan 7, 2013	31.23	31.39	30.85	31.26
5191	NYSE	BC	Fri, Jan 4, 2013	31.80	31.99	31.26	31.49
5190	NYSE	BC	Thu, Jan 3, 2013	31.32	31.57	30.67	31.51
5189	NYSE	BC	Wed, Jan 2, 2013	30.27	31.31	30.10	31.15
5188	NYSE	BC	Mon, Dec 31, 2012	27.46	29.23	27.37	29.09
5187	NYSE	BC	Fri, Dec 28, 2012	27.14	27.55	27.06	27.49
5186	NYSE	BC	Thu, Dec 27, 2012	27.57	27.63	27.00	27.45
5185	NYSE	BC	Wed, Dec 26, 2012	27.71	27.86	27.36	27.50
5184	NYSE	BC	Mon, Dec 24, 2012	27.80	27.95	27.55	27.60
5183	NYSE	BC	Fri, Dec 21, 2012	27.77	28.17	27.62	27.75
5182	NYSE	BC	Thu, Dec 20, 2012	27.75	28.27	27.63	28.05
5181	NYSE	BC	Wed, Dec 19, 2012	27.30	27.97	27.12	27.66
5180	NYSE	BC	Tue, Dec 18, 2012	26.78	27.21	26.50	27.21
5179	NYSE	BC	Mon, Dec 17, 2012	26.27	26.61	25.98	26.57
5178	NYSE	BC	Fri, Dec 14, 2012	26.02	26.28	25.97	26.16
5177	NYSE	BC	Thu, Dec 13, 2012	26.36	26.44	25.79	26.03
5176	NYSE	BC	Wed, Dec 12, 2012	26.60	26.85	26.31	26.39
5175	NYSE	BC	Tue, Dec 11, 2012	26.46	26.58	26.16	26.44
5174	NYSE	BC	Mon, Dec 10, 2012	25.69	26.29	25.69	26.21
5173	NYSE	BC	Fri, Dec 7, 2012	26.78	27.22	25.68	25.76
5172	NYSE	BC	Thu, Dec 6, 2012	26.09	26.60	26.01	26.59
5171	NYSE	BC	Wed, Dec 5, 2012	26.52	26.58	26.06	26.15
5170	NYSE	BC	Tue, Dec 4, 2012	25.79	26.47	25.71	26.45
5169	NYSE	BC	Mon, Dec 3, 2012	25.96	26.15	25.58	25.83
5168	NYSE	BC	Fri, Nov 30, 2012	25.78	25.85	25.46	25.77
5167	NYSE	BC	Thu, Nov 29, 2012	25.62	25.88	25.48	25.77
5166	NYSE	BC	Wed, Nov 28, 2012	25.13	25.52	24.96	25.44
5165	NYSE	BC	Tue, Nov 27, 2012	24.47	25.46	24.43	25.24
5164	NYSE	BC	Mon, Nov 26, 2012	24.78	24.89	24.39	24.59
5163	NYSE	BC	Fri, Nov 23, 2012	24.85	25.08	24.70	24.91
5162	NYSE	BC	Wed, Nov 21, 2012	24.78	24.88	24.48	24.68
5161	NYSE	BC	Tue, Nov 20, 2012	24.95	25.08	24.50	24.59
5160	NYSE	BC	Mon, Nov 19, 2012	24.32	25.13	24.32	25.08
5159	NYSE	BC	Fri, Nov 16, 2012	24.09	24.10	23.57	24.01
5158	NYSE	BC	Thu, Nov 15, 2012	24.38	24.74	23.96	24.07
5157	NYSE	BC	Wed, Nov 14, 2012	25.71	25.84	24.26	24.36
5156	NYSE	BC	Tue, Nov 13, 2012	24.99	25.97	24.93	25.64
5155	NYSE	BC	Mon, Nov 12, 2012	25.74	25.97	25.30	25.30
5154	NYSE	BC	Fri, Nov 9, 2012	24.65	25.97	24.58	25.77
5153	NYSE	BC	Thu, Nov 8, 2012	25.39	25.55	24.63	24.79
5152	NYSE	BC	Wed, Nov 7, 2012	25.34	25.41	24.94	25.15
5151	NYSE	BC	Tue, Nov 6, 2012	25.36	25.88	25.22	25.76
5150	NYSE	BC	Mon, Nov 5, 2012	24.44	25.42	24.27	25.17
5149	NYSE	BC	Fri, Nov 2, 2012	24.64	24.82	24.36	24.48
5148	NYSE	BC	Thu, Nov 1, 2012	23.58	24.52	23.53	24.43
5147	NYSE	BC	Wed, Oct 31, 2012	23.13	23.72	23.13	23.59
5146	NYSE	BC	Fri, Oct 26, 2012	23.66	23.66	22.69	23.05
5145	NYSE	BC	Thu, Oct 25, 2012	21.62	23.68	21.62	23.63
5144	NYSE	BC	Wed, Oct 24, 2012	21.74	22.05	21.08	21.24
5143	NYSE	BC	Tue, Oct 23, 2012	21.51	21.97	21.39	21.55
5142	NYSE	BC	Mon, Oct 22, 2012	22.62	22.70	21.78	21.91
5141	NYSE	BC	Fri, Oct 19, 2012	23.58	23.87	22.69	22.72
5140	NYSE	BC	Thu, Oct 18, 2012	24.15	24.22	23.58	23.78
5139	NYSE	BC	Wed, Oct 17, 2012	24.31	24.37	23.85	24.10
5138	NYSE	BC	Tue, Oct 16, 2012	23.82	24.37	23.71	24.22
5137	NYSE	BC	Mon, Oct 15, 2012	23.32	23.90	23.06	23.55
5136	NYSE	BC	Fri, Oct 12, 2012	23.31	23.62	23.04	23.25
5135	NYSE	BC	Thu, Oct 11, 2012	23.14	23.31	22.66	23.25
5134	NYSE	BC	Wed, Oct 10, 2012	23.07	23.14	22.74	22.81
5133	NYSE	BC	Tue, Oct 9, 2012	23.55	23.63	23.03	23.09
5132	NYSE	BC	Mon, Oct 8, 2012	23.57	23.75	23.52	23.60
5131	NYSE	BC	Fri, Oct 5, 2012	23.47	24.09	23.46	23.78
5130	NYSE	BC	Thu, Oct 4, 2012	23.10	23.51	22.90	23.30
5129	NYSE	BC	Wed, Oct 3, 2012	22.90	23.30	22.59	23.01
5128	NYSE	BC	Tue, Oct 2, 2012	22.62	23.21	22.46	22.87
5127	NYSE	BC	Mon, Oct 1, 2012	22.80	22.80	22.36	22.50
5126	NYSE	BC	Fri, Sep 28, 2012	22.75	22.85	22.32	22.63
5125	NYSE	BC	Thu, Sep 27, 2012	23.11	23.11	22.63	22.85
5124	NYSE	BC	Wed, Sep 26, 2012	23.11	23.19	22.56	22.87
5123	NYSE	BC	Tue, Sep 25, 2012	23.83	23.91	23.04	23.10
5122	NYSE	BC	Mon, Sep 24, 2012	23.75	23.85	23.30	23.67
5121	NYSE	BC	Fri, Sep 21, 2012	24.02	24.16	23.81	23.95
5120	NYSE	BC	Thu, Sep 20, 2012	23.62	23.70	22.99	23.70
5119	NYSE	BC	Wed, Sep 19, 2012	24.55	24.55	23.61	23.74
5118	NYSE	BC	Tue, Sep 18, 2012	25.02	25.12	24.18	24.41
5117	NYSE	BC	Mon, Sep 17, 2012	25.28	25.28	24.81	25.05
5116	NYSE	BC	Fri, Sep 14, 2012	25.36	25.67	25.17	25.46
5115	NYSE	BC	Thu, Sep 13, 2012	24.10	25.28	23.82	25.18
5114	NYSE	BC	Wed, Sep 12, 2012	24.62	24.74	23.95	24.14
5113	NYSE	BC	Tue, Sep 11, 2012	24.87	24.95	24.27	24.64
5112	NYSE	BC	Mon, Sep 10, 2012	24.62	24.99	24.55	24.96
5111	NYSE	BC	Fri, Sep 7, 2012	23.96	24.82	23.92	24.72
5110	NYSE	BC	Thu, Sep 6, 2012	23.32	23.82	23.17	23.82
5109	NYSE	BC	Wed, Sep 5, 2012	23.48	23.69	23.01	23.01
5108	NYSE	BC	Tue, Sep 4, 2012	23.61	23.80	23.11	23.53
5107	NYSE	BC	Fri, Aug 31, 2012	23.82	23.89	23.30	23.69
5106	NYSE	BC	Thu, Aug 30, 2012	23.63	23.78	23.34	23.56
5105	NYSE	BC	Wed, Aug 29, 2012	23.56	24.00	23.46	23.86
5104	NYSE	BC	Tue, Aug 28, 2012	23.18	23.55	23.03	23.42
5103	NYSE	BC	Mon, Aug 27, 2012	23.94	23.99	22.98	23.14
5102	NYSE	BC	Fri, Aug 24, 2012	23.09	23.99	23.08	23.82
5101	NYSE	BC	Thu, Aug 23, 2012	23.51	23.55	22.97	23.22
5100	NYSE	BC	Wed, Aug 22, 2012	23.21	23.65	23.15	23.50
5099	NYSE	BC	Tue, Aug 21, 2012	23.15	23.60	23.04	23.29
5098	NYSE	BC	Mon, Aug 20, 2012	22.97	23.38	22.76	22.98
5097	NYSE	BC	Fri, Aug 17, 2012	22.80	23.23	22.57	23.13
5096	NYSE	BC	Thu, Aug 16, 2012	22.44	22.93	22.20	22.85
5095	NYSE	BC	Wed, Aug 15, 2012	22.48	22.64	22.18	22.51
5094	NYSE	BC	Tue, Aug 14, 2012	22.65	22.97	22.51	22.62
5093	NYSE	BC	Mon, Aug 13, 2012	22.64	22.80	22.31	22.52
5092	NYSE	BC	Fri, Aug 10, 2012	22.82	22.88	22.49	22.76
5091	NYSE	BC	Thu, Aug 9, 2012	22.56	23.02	22.56	22.93
5090	NYSE	BC	Wed, Aug 8, 2012	22.74	22.92	22.48	22.55
5089	NYSE	BC	Tue, Aug 7, 2012	22.39	23.32	22.15	22.97
5088	NYSE	BC	Mon, Aug 6, 2012	21.81	22.49	21.78	22.11
5087	NYSE	BC	Fri, Aug 3, 2012	21.15	21.80	21.07	21.66
5086	NYSE	BC	Thu, Aug 2, 2012	20.80	20.98	20.20	20.53
5085	NYSE	BC	Wed, Aug 1, 2012	22.15	22.25	20.93	20.98
5084	NYSE	BC	Tue, Jul 31, 2012	22.20	22.49	21.76	21.99
5083	NYSE	BC	Mon, Jul 30, 2012	21.53	22.30	21.42	22.24
5082	NYSE	BC	Fri, Jul 27, 2012	20.51	21.76	20.35	21.53
5081	NYSE	BC	Thu, Jul 26, 2012	20.98	21.34	19.41	20.21
5080	NYSE	BC	Wed, Jul 25, 2012	20.75	20.86	19.90	20.42
5079	NYSE	BC	Tue, Jul 24, 2012	21.65	21.67	20.25	20.54
5078	NYSE	BC	Mon, Jul 23, 2012	21.59	21.97	21.33	21.45
5077	NYSE	BC	Fri, Jul 20, 2012	22.51	22.73	22.13	22.20
5076	NYSE	BC	Thu, Jul 19, 2012	22.72	23.13	22.51	22.99
5075	NYSE	BC	Wed, Jul 18, 2012	22.64	22.98	22.48	22.60
5074	NYSE	BC	Tue, Jul 17, 2012	22.62	22.92	22.17	22.79
5073	NYSE	BC	Mon, Jul 16, 2012	22.11	22.59	21.97	22.45
5072	NYSE	BC	Fri, Jul 13, 2012	21.38	22.30	21.27	22.26
5071	NYSE	BC	Thu, Jul 12, 2012	21.36	21.46	20.76	21.32
5070	NYSE	BC	Wed, Jul 11, 2012	22.15	22.30	21.27	21.64
5069	NYSE	BC	Tue, Jul 10, 2012	22.46	22.85	21.95	22.15
5068	NYSE	BC	Mon, Jul 9, 2012	22.42	22.69	22.10	22.23
5067	NYSE	BC	Fri, Jul 6, 2012	22.78	22.83	21.85	22.42
5066	NYSE	BC	Thu, Jul 5, 2012	22.74	23.34	22.72	23.15
5065	NYSE	BC	Tue, Jul 3, 2012	22.21	22.85	22.21	22.85
5064	NYSE	BC	Mon, Jul 2, 2012	22.31	22.56	22.09	22.41
5063	NYSE	BC	Fri, Jun 29, 2012	21.75	22.37	21.75	22.22
5062	NYSE	BC	Thu, Jun 28, 2012	20.45	21.26	20.39	21.26
5061	NYSE	BC	Wed, Jun 27, 2012	20.28	20.77	19.82	20.64
5060	NYSE	BC	Tue, Jun 26, 2012	20.81	21.02	20.26	20.35
5059	NYSE	BC	Mon, Jun 25, 2012	21.01	21.15	20.32	20.74
5058	NYSE	BC	Fri, Jun 22, 2012	21.19	22.17	21.17	21.34
5057	NYSE	BC	Thu, Jun 21, 2012	21.70	21.70	20.68	20.96
5056	NYSE	BC	Wed, Jun 20, 2012	21.64	21.71	21.08	21.59
5055	NYSE	BC	Tue, Jun 19, 2012	20.74	22.00	20.74	21.65
5054	NYSE	BC	Mon, Jun 18, 2012	20.89	21.08	20.45	20.52
5053	NYSE	BC	Fri, Jun 15, 2012	20.88	21.26	20.70	21.16
5052	NYSE	BC	Thu, Jun 14, 2012	20.17	20.89	20.00	20.83
5051	NYSE	BC	Wed, Jun 13, 2012	20.81	20.81	19.98	20.12
5050	NYSE	BC	Tue, Jun 12, 2012	20.39	21.19	20.38	21.05
5049	NYSE	BC	Mon, Jun 11, 2012	21.31	21.43	20.16	20.22
5048	NYSE	BC	Fri, Jun 8, 2012	20.49	21.13	20.39	21.04
5047	NYSE	BC	Thu, Jun 7, 2012	21.08	21.22	20.35	20.60
5046	NYSE	BC	Wed, Jun 6, 2012	20.44	20.72	20.10	20.69
5045	NYSE	BC	Tue, Jun 5, 2012	19.74	20.25	19.65	20.20
5044	NYSE	BC	Mon, Jun 4, 2012	20.46	20.68	19.35	19.83
5043	NYSE	BC	Fri, Jun 1, 2012	21.16	21.47	20.21	20.41
5042	NYSE	BC	Thu, May 31, 2012	21.80	21.99	21.09	21.90
5041	NYSE	BC	Wed, May 30, 2012	22.43	22.43	21.55	21.90
5040	NYSE	BC	Tue, May 29, 2012	22.31	22.89	22.17	22.68
5039	NYSE	BC	Fri, May 25, 2012	22.08	22.14	21.79	22.00
5038	NYSE	BC	Thu, May 24, 2012	22.74	22.84	21.66	22.03
5037	NYSE	BC	Wed, May 23, 2012	21.74	22.89	21.57	22.75
5036	NYSE	BC	Tue, May 22, 2012	21.64	22.32	21.52	22.07
5035	NYSE	BC	Mon, May 21, 2012	21.20	21.87	21.01	21.43
5034	NYSE	BC	Fri, May 18, 2012	21.25	21.52	20.62	21.19
5033	NYSE	BC	Thu, May 17, 2012	22.84	22.86	20.87	21.15
5032	NYSE	BC	Wed, May 16, 2012	23.47	23.85	22.61	22.71
5031	NYSE	BC	Tue, May 15, 2012	22.96	23.96	22.83	23.29
5030	NYSE	BC	Mon, May 14, 2012	23.62	23.64	22.93	23.03
5029	NYSE	BC	Fri, May 11, 2012	24.16	24.57	23.83	23.95
5028	NYSE	BC	Thu, May 10, 2012	24.15	24.57	23.89	24.50
5027	NYSE	BC	Wed, May 9, 2012	23.39	24.16	23.31	23.84
5026	NYSE	BC	Tue, May 8, 2012	24.42	24.42	23.32	23.85
5025	NYSE	BC	Mon, May 7, 2012	24.86	25.12	24.61	24.67
5024	NYSE	BC	Fri, May 4, 2012	25.68	25.78	24.62	24.95
5023	NYSE	BC	Thu, May 3, 2012	26.52	26.56	25.70	25.91
5022	NYSE	BC	Wed, May 2, 2012	25.81	26.94	25.64	26.51
5021	NYSE	BC	Tue, May 1, 2012	26.29	27.02	25.86	26.13
5020	NYSE	BC	Mon, Apr 30, 2012	26.82	26.95	26.00	26.29
5019	NYSE	BC	Fri, Apr 27, 2012	26.92	27.40	26.35	27.04
5018	NYSE	BC	Thu, Apr 26, 2012	24.53	27.00	24.33	26.67
5017	NYSE	BC	Wed, Apr 25, 2012	26.50	26.94	26.31	26.90
5016	NYSE	BC	Tue, Apr 24, 2012	25.80	26.24	25.69	26.04
5015	NYSE	BC	Mon, Apr 23, 2012	25.50	25.88	24.85	25.80
5014	NYSE	BC	Fri, Apr 20, 2012	25.36	26.79	25.27	25.99
5013	NYSE	BC	Thu, Apr 19, 2012	25.53	25.74	24.71	24.95
5012	NYSE	BC	Wed, Apr 18, 2012	25.08	25.68	24.90	25.43
5011	NYSE	BC	Tue, Apr 17, 2012	25.51	25.82	25.17	25.19
5010	NYSE	BC	Mon, Apr 16, 2012	25.38	25.60	24.70	25.22
5009	NYSE	BC	Fri, Apr 13, 2012	25.19	25.36	24.55	25.19
5008	NYSE	BC	Thu, Apr 12, 2012	24.72	25.70	24.72	25.30
5007	NYSE	BC	Wed, Apr 11, 2012	24.53	24.79	24.33	24.70
5006	NYSE	BC	Tue, Apr 10, 2012	24.84	25.00	23.85	24.11
5005	NYSE	BC	Mon, Apr 9, 2012	25.28	25.31	24.49	24.92
5004	NYSE	BC	Thu, Apr 5, 2012	25.48	25.97	25.48	25.83
5003	NYSE	BC	Wed, Apr 4, 2012	25.51	25.63	25.23	25.54
5002	NYSE	BC	Tue, Apr 3, 2012	25.94	26.27	25.71	25.86
5001	NYSE	BC	Mon, Apr 2, 2012	25.65	26.30	25.51	26.07
5000	NYSE	BC	Fri, Mar 30, 2012	26.00	26.01	25.47	25.75
4999	NYSE	BC	Thu, Mar 29, 2012	25.62	25.79	25.00	25.69
4998	NYSE	BC	Wed, Mar 28, 2012	26.44	26.50	25.31	25.93
4997	NYSE	BC	Tue, Mar 27, 2012	26.47	27.00	26.45	26.46
4996	NYSE	BC	Mon, Mar 26, 2012	25.92	26.57	25.92	26.45
4995	NYSE	BC	Fri, Mar 23, 2012	25.28	25.59	24.73	25.49
4994	NYSE	BC	Thu, Mar 22, 2012	25.50	25.68	24.81	25.29
4993	NYSE	BC	Wed, Mar 21, 2012	25.74	26.13	25.57	25.89
4992	NYSE	BC	Tue, Mar 20, 2012	25.85	26.35	25.71	25.75
4991	NYSE	BC	Mon, Mar 19, 2012	26.16	26.27	25.69	26.16
4990	NYSE	BC	Fri, Mar 16, 2012	26.70	27.00	26.30	26.30
4989	NYSE	BC	Thu, Mar 15, 2012	25.32	26.70	25.19	26.70
4988	NYSE	BC	Wed, Mar 14, 2012	24.70	25.20	24.70	25.20
4987	NYSE	BC	Tue, Mar 13, 2012	24.16	24.76	24.01	24.73
4986	NYSE	BC	Mon, Mar 12, 2012	23.83	24.24	23.57	23.89
4985	NYSE	BC	Fri, Mar 9, 2012	23.51	24.07	23.49	23.94
4984	NYSE	BC	Thu, Mar 8, 2012	23.00	23.52	22.55	23.44
4983	NYSE	BC	Wed, Mar 7, 2012	21.94	22.88	21.91	22.70
4982	NYSE	BC	Tue, Mar 6, 2012	22.54	22.55	21.65	21.87
4981	NYSE	BC	Mon, Mar 5, 2012	22.97	23.09	22.70	22.94
4980	NYSE	BC	Fri, Mar 2, 2012	23.19	23.30	22.49	22.99
4979	NYSE	BC	Thu, Mar 1, 2012	23.95	24.05	22.52	22.70
4978	NYSE	BC	Wed, Feb 29, 2012	24.59	24.82	23.87	23.91
4977	NYSE	BC	Tue, Feb 28, 2012	23.93	24.67	23.83	24.55
4976	NYSE	BC	Mon, Feb 27, 2012	23.85	24.13	23.35	23.96
4975	NYSE	BC	Fri, Feb 24, 2012	23.81	24.34	23.74	24.16
4974	NYSE	BC	Thu, Feb 23, 2012	23.25	23.86	23.05	23.83
4973	NYSE	BC	Wed, Feb 22, 2012	23.58	23.71	23.19	23.25
4972	NYSE	BC	Tue, Feb 21, 2012	24.53	24.53	23.50	23.56
4971	NYSE	BC	Fri, Feb 17, 2012	24.62	24.66	23.94	24.47
4970	NYSE	BC	Thu, Feb 16, 2012	23.78	24.52	23.50	24.43
4969	NYSE	BC	Wed, Feb 15, 2012	23.87	24.05	23.67	23.84
4968	NYSE	BC	Tue, Feb 14, 2012	23.61	23.79	23.41	23.79
4967	NYSE	BC	Mon, Feb 13, 2012	23.36	23.90	23.30	23.82
4966	NYSE	BC	Fri, Feb 10, 2012	22.53	23.03	22.40	22.94
4965	NYSE	BC	Thu, Feb 9, 2012	22.73	22.98	22.39	22.80
4964	NYSE	BC	Wed, Feb 8, 2012	23.36	23.58	22.56	22.59
4963	NYSE	BC	Tue, Feb 7, 2012	23.18	23.36	22.93	23.19
4962	NYSE	BC	Mon, Feb 6, 2012	23.13	23.45	22.91	23.36
4961	NYSE	BC	Fri, Feb 3, 2012	22.75	23.81	22.69	23.39
4960	NYSE	BC	Thu, Feb 2, 2012	22.33	22.70	21.84	22.24
4959	NYSE	BC	Wed, Feb 1, 2012	21.59	22.32	21.45	22.07
4958	NYSE	BC	Tue, Jan 31, 2012	21.36	21.44	21.10	21.34
4957	NYSE	BC	Mon, Jan 30, 2012	20.74	21.03	20.59	20.97
4956	NYSE	BC	Fri, Jan 27, 2012	20.92	21.18	20.78	20.96
4955	NYSE	BC	Thu, Jan 26, 2012	22.40	23.31	20.85	20.92
4954	NYSE	BC	Wed, Jan 25, 2012	21.45	21.81	21.25	21.61
4953	NYSE	BC	Tue, Jan 24, 2012	20.87	21.62	20.75	21.59
4952	NYSE	BC	Mon, Jan 23, 2012	20.85	21.22	20.67	21.08
4951	NYSE	BC	Fri, Jan 20, 2012	20.44	20.97	20.38	20.76
4950	NYSE	BC	Thu, Jan 19, 2012	20.40	20.60	20.23	20.42
4949	NYSE	BC	Wed, Jan 18, 2012	20.04	20.35	19.92	20.29
4948	NYSE	BC	Tue, Jan 17, 2012	20.47	20.56	19.91	20.09
4947	NYSE	BC	Fri, Jan 13, 2012	19.46	20.38	19.35	20.16
4946	NYSE	BC	Thu, Jan 12, 2012	19.23	19.86	19.23	19.73
4945	NYSE	BC	Wed, Jan 11, 2012	19.34	19.64	19.10	19.12
4944	NYSE	BC	Tue, Jan 10, 2012	18.90	19.51	18.82	19.44
4943	NYSE	BC	Mon, Jan 9, 2012	18.96	19.00	18.50	18.60
4942	NYSE	BC	Fri, Jan 6, 2012	18.95	19.00	18.63	18.90
4941	NYSE	BC	Thu, Jan 5, 2012	18.15	19.01	18.04	18.86
4940	NYSE	BC	Wed, Jan 4, 2012	18.45	18.66	18.28	18.49
4939	NYSE	BC	Tue, Jan 3, 2012	18.59	18.83	18.45	18.63
4938	NYSE	BC	Fri, Dec 30, 2011	18.10	18.42	18.01	18.06
4937	NYSE	BC	Thu, Dec 29, 2011	17.76	18.20	17.76	18.14
4936	NYSE	BC	Wed, Dec 28, 2011	18.13	18.22	17.62	17.64
4935	NYSE	BC	Tue, Dec 27, 2011	18.22	18.36	17.95	18.13
4934	NYSE	BC	Fri, Dec 23, 2011	17.66	18.31	17.56	18.29
4933	NYSE	BC	Thu, Dec 22, 2011	17.13	17.81	17.12	17.54
4932	NYSE	BC	Wed, Dec 21, 2011	16.81	16.99	16.36	16.89
4931	NYSE	BC	Tue, Dec 20, 2011	16.35	16.97	16.35	16.90
4930	NYSE	BC	Mon, Dec 19, 2011	17.01	17.03	15.92	15.97
4929	NYSE	BC	Fri, Dec 16, 2011	16.78	17.04	16.62	16.87
4928	NYSE	BC	Thu, Dec 15, 2011	16.58	16.95	16.49	16.56
4927	NYSE	BC	Wed, Dec 14, 2011	16.48	16.71	16.26	16.27
4926	NYSE	BC	Tue, Dec 13, 2011	17.72	17.87	16.44	16.61
4925	NYSE	BC	Mon, Dec 12, 2011	17.35	17.57	17.14	17.52
4924	NYSE	BC	Fri, Dec 9, 2011	17.22	17.84	17.14	17.65
4923	NYSE	BC	Thu, Dec 8, 2011	18.03	18.07	17.18	17.21
4922	NYSE	BC	Wed, Dec 7, 2011	18.29	18.49	18.00	18.25
4921	NYSE	BC	Tue, Dec 6, 2011	18.48	18.63	18.20	18.45
4920	NYSE	BC	Mon, Dec 5, 2011	18.45	19.00	18.31	18.38
4919	NYSE	BC	Fri, Dec 2, 2011	18.61	18.62	18.06	18.09
4918	NYSE	BC	Thu, Dec 1, 2011	18.53	18.75	18.18	18.29
4917	NYSE	BC	Wed, Nov 30, 2011	17.78	18.63	17.71	18.62
4916	NYSE	BC	Tue, Nov 29, 2011	16.80	17.17	16.56	17.04
4915	NYSE	BC	Mon, Nov 28, 2011	15.91	16.75	15.83	16.70
4914	NYSE	BC	Fri, Nov 25, 2011	15.61	15.79	15.27	15.28
4913	NYSE	BC	Wed, Nov 23, 2011	15.96	16.10	15.71	15.71
4912	NYSE	BC	Tue, Nov 22, 2011	16.07	16.53	15.95	16.18
4911	NYSE	BC	Mon, Nov 21, 2011	16.05	16.45	16.05	16.20
4910	NYSE	BC	Fri, Nov 18, 2011	16.44	16.71	16.21	16.57
4909	NYSE	BC	Thu, Nov 17, 2011	16.77	16.92	16.20	16.51
4908	NYSE	BC	Wed, Nov 16, 2011	16.87	17.59	16.79	16.82
4907	NYSE	BC	Tue, Nov 15, 2011	16.60	17.30	16.50	17.15
4906	NYSE	BC	Mon, Nov 14, 2011	17.15	17.19	16.70	16.78
4905	NYSE	BC	Fri, Nov 11, 2011	17.13	17.61	16.98	17.24
4904	NYSE	BC	Thu, Nov 10, 2011	16.71	17.27	16.47	16.84
4903	NYSE	BC	Wed, Nov 9, 2011	16.60	16.76	16.26	16.30
4902	NYSE	BC	Tue, Nov 8, 2011	17.35	17.55	16.66	17.17
4901	NYSE	BC	Mon, Nov 7, 2011	17.32	17.45	16.83	17.23
4900	NYSE	BC	Fri, Nov 4, 2011	17.29	17.50	17.00	17.30
4899	NYSE	BC	Thu, Nov 3, 2011	17.58	17.65	16.83	17.53
4898	NYSE	BC	Wed, Nov 2, 2011	17.20	17.50	16.61	17.23
4897	NYSE	BC	Tue, Nov 1, 2011	16.80	17.26	16.49	16.80
4896	NYSE	BC	Mon, Oct 31, 2011	17.66	17.98	17.43	17.66
4895	NYSE	BC	Fri, Oct 28, 2011	19.02	19.25	18.00	18.14
4894	NYSE	BC	Thu, Oct 27, 2011	19.74	21.15	18.51	19.79
4893	NYSE	BC	Wed, Oct 26, 2011	18.46	18.95	17.54	18.79
4892	NYSE	BC	Tue, Oct 25, 2011	18.98	19.12	18.01	18.03
4891	NYSE	BC	Mon, Oct 24, 2011	18.07	19.31	18.07	19.20
4890	NYSE	BC	Fri, Oct 21, 2011	18.13	18.13	17.74	18.05
4889	NYSE	BC	Thu, Oct 20, 2011	17.35	17.74	16.88	17.67
4888	NYSE	BC	Wed, Oct 19, 2011	17.90	18.06	17.20	17.30
4887	NYSE	BC	Tue, Oct 18, 2011	17.71	18.22	16.90	17.82
4886	NYSE	BC	Mon, Oct 17, 2011	17.82	17.99	17.54	17.65
4885	NYSE	BC	Fri, Oct 14, 2011	18.19	18.33	17.50	18.03
4884	NYSE	BC	Thu, Oct 13, 2011	17.76	18.32	17.53	17.96
4883	NYSE	BC	Wed, Oct 12, 2011	17.53	18.14	17.28	17.90
4882	NYSE	BC	Tue, Oct 11, 2011	16.75	17.48	16.65	17.33
4881	NYSE	BC	Mon, Oct 10, 2011	16.29	17.21	16.11	16.88
4880	NYSE	BC	Fri, Oct 7, 2011	16.28	16.55	15.63	15.91
4879	NYSE	BC	Thu, Oct 6, 2011	15.48	16.26	15.16	16.14
4878	NYSE	BC	Wed, Oct 5, 2011	14.74	15.69	14.39	15.56
4877	NYSE	BC	Tue, Oct 4, 2011	13.26	14.88	13.23	14.75
4876	NYSE	BC	Mon, Oct 3, 2011	13.84	14.14	13.36	13.50
4875	NYSE	BC	Fri, Sep 30, 2011	14.30	14.59	13.96	14.04
4874	NYSE	BC	Thu, Sep 29, 2011	14.81	15.30	14.21	14.68
4873	NYSE	BC	Wed, Sep 28, 2011	15.55	15.67	14.29	14.39
4872	NYSE	BC	Tue, Sep 27, 2011	15.44	16.23	15.25	15.43
4871	NYSE	BC	Mon, Sep 26, 2011	14.32	14.93	14.10	14.92
4870	NYSE	BC	Fri, Sep 23, 2011	13.89	14.55	13.84	14.09
4869	NYSE	BC	Thu, Sep 22, 2011	13.32	14.21	13.19	13.97
4868	NYSE	BC	Wed, Sep 21, 2011	14.54	14.96	13.91	13.95
4867	NYSE	BC	Tue, Sep 20, 2011	15.15	15.21	14.49	14.51
4866	NYSE	BC	Mon, Sep 19, 2011	14.73	15.26	14.48	15.05
4865	NYSE	BC	Fri, Sep 16, 2011	15.38	15.89	14.80	15.15
4864	NYSE	BC	Thu, Sep 15, 2011	15.06	15.43	14.52	15.39
4863	NYSE	BC	Wed, Sep 14, 2011	14.54	15.12	14.42	14.82
4862	NYSE	BC	Tue, Sep 13, 2011	14.33	14.83	14.16	14.48
4861	NYSE	BC	Mon, Sep 12, 2011	14.05	14.53	13.72	14.33
4860	NYSE	BC	Fri, Sep 9, 2011	14.61	14.69	13.70	14.09
4859	NYSE	BC	Thu, Sep 8, 2011	15.61	16.10	14.62	14.85
4858	NYSE	BC	Wed, Sep 7, 2011	15.06	15.99	14.88	15.77
4857	NYSE	BC	Tue, Sep 6, 2011	14.17	14.77	13.86	14.68
4856	NYSE	BC	Fri, Sep 2, 2011	15.02	15.23	14.43	14.68
4855	NYSE	BC	Thu, Sep 1, 2011	15.94	16.16	15.26	15.59
4854	NYSE	BC	Wed, Aug 31, 2011	16.46	16.80	15.60	15.89
4853	NYSE	BC	Tue, Aug 30, 2011	16.02	16.58	15.82	16.32
4852	NYSE	BC	Mon, Aug 29, 2011	15.00	16.19	14.97	16.14
4851	NYSE	BC	Fri, Aug 26, 2011	14.05	14.81	13.70	14.71
4850	NYSE	BC	Thu, Aug 25, 2011	14.85	14.96	14.04	14.21
4849	NYSE	BC	Wed, Aug 24, 2011	14.40	14.87	14.25	14.72
4848	NYSE	BC	Tue, Aug 23, 2011	13.74	14.51	13.43	14.50
4847	NYSE	BC	Mon, Aug 22, 2011	14.18	14.20	13.35	13.65
4846	NYSE	BC	Fri, Aug 19, 2011	14.04	14.51	13.59	13.65
4845	NYSE	BC	Thu, Aug 18, 2011	15.25	15.40	14.01	14.20
4844	NYSE	BC	Wed, Aug 17, 2011	16.42	16.64	15.70	15.89
4843	NYSE	BC	Tue, Aug 16, 2011	16.57	16.93	16.23	16.33
4842	NYSE	BC	Mon, Aug 15, 2011	16.43	17.10	16.40	17.04
4841	NYSE	BC	Fri, Aug 12, 2011	16.48	16.75	16.06	16.22
4840	NYSE	BC	Thu, Aug 11, 2011	15.19	16.57	14.90	16.26
4839	NYSE	BC	Wed, Aug 10, 2011	15.54	15.83	14.96	15.02
4838	NYSE	BC	Tue, Aug 9, 2011	15.63	16.37	14.75	16.12
4837	NYSE	BC	Mon, Aug 8, 2011	17.05	17.40	15.13	15.19
4836	NYSE	BC	Fri, Aug 5, 2011	18.48	18.69	17.01	17.81
4835	NYSE	BC	Thu, Aug 4, 2011	19.58	19.62	18.17	18.17
4834	NYSE	BC	Wed, Aug 3, 2011	19.81	20.22	19.10	20.06
4833	NYSE	BC	Tue, Aug 2, 2011	21.37	21.55	19.83	19.85
4832	NYSE	BC	Mon, Aug 1, 2011	22.27	22.50	21.00	21.64
4831	NYSE	BC	Fri, Jul 29, 2011	21.36	22.04	21.35	21.83
4830	NYSE	BC	Thu, Jul 28, 2011	22.34	22.99	21.68	21.98
4829	NYSE	BC	Wed, Jul 27, 2011	20.89	21.26	20.61	20.76
4828	NYSE	BC	Tue, Jul 26, 2011	21.27	21.39	21.05	21.08
4827	NYSE	BC	Mon, Jul 25, 2011	20.09	21.61	19.96	21.24
4826	NYSE	BC	Fri, Jul 22, 2011	19.46	19.97	19.24	19.82
4825	NYSE	BC	Thu, Jul 21, 2011	19.28	19.73	19.17	19.46
4824	NYSE	BC	Wed, Jul 20, 2011	19.00	19.27	18.64	19.17
4823	NYSE	BC	Tue, Jul 19, 2011	18.90	19.09	18.64	18.92
4822	NYSE	BC	Mon, Jul 18, 2011	18.98	19.16	18.28	18.59
4821	NYSE	BC	Fri, Jul 15, 2011	18.99	19.19	18.73	19.14
4820	NYSE	BC	Thu, Jul 14, 2011	19.58	19.87	18.64	18.85
4819	NYSE	BC	Wed, Jul 13, 2011	19.60	20.00	19.25	19.48
4818	NYSE	BC	Tue, Jul 12, 2011	19.47	20.00	19.36	19.40
4817	NYSE	BC	Mon, Jul 11, 2011	20.24	20.41	19.41	19.55
4816	NYSE	BC	Fri, Jul 8, 2011	20.73	20.83	20.55	20.70
4815	NYSE	BC	Thu, Jul 7, 2011	21.33	21.46	21.16	21.21
4814	NYSE	BC	Wed, Jul 6, 2011	21.28	21.32	20.86	21.09
4813	NYSE	BC	Tue, Jul 5, 2011	21.35	21.40	20.70	21.31
4812	NYSE	BC	Fri, Jul 1, 2011	20.37	21.49	20.31	21.40
4811	NYSE	BC	Thu, Jun 30, 2011	19.83	20.67	19.69	20.40
4810	NYSE	BC	Wed, Jun 29, 2011	19.81	20.25	19.56	19.77
4809	NYSE	BC	Tue, Jun 28, 2011	19.03	19.68	19.02	19.67
4808	NYSE	BC	Mon, Jun 27, 2011	18.95	19.36	18.69	19.07
4807	NYSE	BC	Fri, Jun 24, 2011	19.45	19.66	18.81	19.01
4806	NYSE	BC	Thu, Jun 23, 2011	18.36	19.50	18.17	19.43
4805	NYSE	BC	Wed, Jun 22, 2011	18.94	19.34	18.72	18.72
4804	NYSE	BC	Tue, Jun 21, 2011	18.50	19.43	18.50	19.05
4803	NYSE	BC	Mon, Jun 20, 2011	17.88	18.44	17.80	18.30
4802	NYSE	BC	Fri, Jun 17, 2011	18.07	18.14	17.61	17.98
4801	NYSE	BC	Thu, Jun 16, 2011	17.80	18.29	17.56	17.79
4800	NYSE	BC	Wed, Jun 15, 2011	18.14	18.14	17.77	17.82
4799	NYSE	BC	Tue, Jun 14, 2011	17.45	18.75	17.38	18.42
4798	NYSE	BC	Mon, Jun 13, 2011	17.27	17.54	16.70	17.14
4797	NYSE	BC	Fri, Jun 10, 2011	17.82	17.87	17.03	17.19
4796	NYSE	BC	Thu, Jun 9, 2011	17.77	18.21	17.64	18.01
4795	NYSE	BC	Wed, Jun 8, 2011	17.94	18.07	17.52	17.68
4794	NYSE	BC	Tue, Jun 7, 2011	18.72	18.99	17.94	18.05
4793	NYSE	BC	Mon, Jun 6, 2011	19.28	19.45	18.51	18.54
4792	NYSE	BC	Fri, Jun 3, 2011	19.59	19.67	19.16	19.28
4791	NYSE	BC	Thu, Jun 2, 2011	20.05	20.18	19.65	20.02
4790	NYSE	BC	Wed, Jun 1, 2011	21.70	21.93	19.99	20.05
4789	NYSE	BC	Tue, May 31, 2011	21.49	21.70	21.32	21.68
4788	NYSE	BC	Fri, May 27, 2011	21.38	21.75	21.15	21.21
4787	NYSE	BC	Thu, May 26, 2011	20.40	21.39	20.36	21.31
4786	NYSE	BC	Wed, May 25, 2011	20.19	20.79	20.04	20.55
4785	NYSE	BC	Tue, May 24, 2011	20.30	20.56	20.05	20.39
4784	NYSE	BC	Mon, May 23, 2011	20.75	20.79	20.12	20.24
4783	NYSE	BC	Fri, May 20, 2011	21.24	21.46	20.95	21.19
4782	NYSE	BC	Thu, May 19, 2011	21.61	21.64	21.02	21.36
4781	NYSE	BC	Wed, May 18, 2011	21.39	21.74	21.24	21.47
4780	NYSE	BC	Tue, May 17, 2011	21.02	21.31	20.91	21.31
4779	NYSE	BC	Mon, May 16, 2011	21.67	22.01	21.21	21.25
4778	NYSE	BC	Fri, May 13, 2011	22.37	22.50	21.80	21.83
4777	NYSE	BC	Thu, May 12, 2011	22.10	22.53	21.91	22.38
4776	NYSE	BC	Wed, May 11, 2011	22.93	22.93	22.10	22.22
4775	NYSE	BC	Tue, May 10, 2011	22.81	23.00	22.54	22.95
4774	NYSE	BC	Mon, May 9, 2011	22.91	22.91	22.43	22.65
4773	NYSE	BC	Fri, May 6, 2011	23.25	23.47	22.67	22.99
4772	NYSE	BC	Thu, May 5, 2011	22.23	23.64	22.00	22.97
4771	NYSE	BC	Wed, May 4, 2011	22.40	22.61	21.66	22.51
4770	NYSE	BC	Tue, May 3, 2011	22.85	23.15	22.25	22.40
4769	NYSE	BC	Mon, May 2, 2011	23.46	23.59	22.71	22.86
4768	NYSE	BC	Fri, Apr 29, 2011	25.12	25.24	23.20	23.37
4767	NYSE	BC	Thu, Apr 28, 2011	26.36	27.28	23.52	25.18
4766	NYSE	BC	Wed, Apr 27, 2011	26.75	26.86	26.04	26.04
4765	NYSE	BC	Tue, Apr 26, 2011	26.85	27.38	26.73	26.82
4764	NYSE	BC	Mon, Apr 25, 2011	27.05	27.70	26.69	26.78
4763	NYSE	BC	Thu, Apr 21, 2011	26.29	27.08	25.98	27.01
4762	NYSE	BC	Wed, Apr 20, 2011	25.63	26.39	25.61	26.02
4761	NYSE	BC	Tue, Apr 19, 2011	23.97	25.00	23.90	24.94
4760	NYSE	BC	Mon, Apr 18, 2011	23.40	23.90	22.83	23.78
4759	NYSE	BC	Fri, Apr 15, 2011	23.77	24.10	23.63	23.95
4758	NYSE	BC	Thu, Apr 14, 2011	24.11	24.44	23.52	23.77
4757	NYSE	BC	Wed, Apr 13, 2011	24.36	24.60	24.04	24.55
4756	NYSE	BC	Tue, Apr 12, 2011	24.43	24.75	23.92	24.15
4755	NYSE	BC	Mon, Apr 11, 2011	25.24	25.41	24.56	24.71
4754	NYSE	BC	Fri, Apr 8, 2011	25.49	25.67	25.02	25.22
4753	NYSE	BC	Thu, Apr 7, 2011	25.58	25.71	25.20	25.25
4752	NYSE	BC	Wed, Apr 6, 2011	26.42	26.57	25.37	25.69
4751	NYSE	BC	Tue, Apr 5, 2011	25.48	25.97	25.23	25.61
4750	NYSE	BC	Mon, Apr 4, 2011	25.62	25.85	25.32	25.60
4749	NYSE	BC	Fri, Apr 1, 2011	25.75	26.32	25.46	25.59
4748	NYSE	BC	Thu, Mar 31, 2011	25.42	25.55	24.99	25.43
4747	NYSE	BC	Wed, Mar 30, 2011	25.43	25.62	24.85	25.49
4746	NYSE	BC	Tue, Mar 29, 2011	25.30	25.53	24.90	25.21
4745	NYSE	BC	Mon, Mar 28, 2011	25.37	26.08	25.28	25.29
4744	NYSE	BC	Fri, Mar 25, 2011	24.25	25.94	24.22	25.41
4743	NYSE	BC	Thu, Mar 24, 2011	23.68	24.01	23.32	23.88
4742	NYSE	BC	Wed, Mar 23, 2011	23.18	23.63	22.39	23.50
4741	NYSE	BC	Tue, Mar 22, 2011	23.75	24.02	23.28	23.29
4740	NYSE	BC	Mon, Mar 21, 2011	23.73	23.85	23.32	23.65
4739	NYSE	BC	Fri, Mar 18, 2011	23.54	23.77	23.20	23.31
4738	NYSE	BC	Thu, Mar 17, 2011	23.98	24.05	22.99	23.13
4737	NYSE	BC	Wed, Mar 16, 2011	23.30	24.01	23.16	23.46
4736	NYSE	BC	Tue, Mar 15, 2011	22.82	23.76	22.57	23.44
4735	NYSE	BC	Mon, Mar 14, 2011	23.25	24.13	22.90	23.76
4734	NYSE	BC	Fri, Mar 11, 2011	23.38	23.76	23.05	23.60
4733	NYSE	BC	Thu, Mar 10, 2011	23.73	24.22	23.55	23.57
4732	NYSE	BC	Wed, Mar 9, 2011	24.04	24.61	23.73	24.24
4731	NYSE	BC	Tue, Mar 8, 2011	22.77	24.37	22.71	24.20
4730	NYSE	BC	Mon, Mar 7, 2011	23.19	23.67	22.50	22.93
4729	NYSE	BC	Fri, Mar 4, 2011	23.33	23.40	22.74	23.14
4728	NYSE	BC	Thu, Mar 3, 2011	22.55	23.34	22.51	23.23
4727	NYSE	BC	Wed, Mar 2, 2011	22.05	22.26	21.72	22.15
4726	NYSE	BC	Tue, Mar 1, 2011	23.25	23.43	21.89	22.02
4725	NYSE	BC	Mon, Feb 28, 2011	23.46	23.46	22.69	23.03
4724	NYSE	BC	Fri, Feb 25, 2011	22.31	23.13	22.10	23.12
4723	NYSE	BC	Thu, Feb 24, 2011	22.31	22.44	21.60	22.10
4722	NYSE	BC	Wed, Feb 23, 2011	23.19	23.40	21.88	22.28
4721	NYSE	BC	Tue, Feb 22, 2011	23.95	24.17	23.17	23.23
4720	NYSE	BC	Fri, Feb 18, 2011	23.26	24.67	23.26	24.22
4719	NYSE	BC	Thu, Feb 17, 2011	22.30	23.29	22.28	23.25
4718	NYSE	BC	Wed, Feb 16, 2011	22.23	22.44	22.16	22.42
4717	NYSE	BC	Tue, Feb 15, 2011	22.24	22.34	21.98	22.13
4716	NYSE	BC	Mon, Feb 14, 2011	22.47	22.73	22.26	22.36
4715	NYSE	BC	Fri, Feb 11, 2011	21.98	22.56	21.98	22.54
4714	NYSE	BC	Thu, Feb 10, 2011	21.52	22.25	21.43	22.20
4713	NYSE	BC	Wed, Feb 9, 2011	21.46	21.86	21.36	21.70
4712	NYSE	BC	Tue, Feb 8, 2011	21.24	21.52	21.10	21.52
4711	NYSE	BC	Mon, Feb 7, 2011	20.93	21.42	20.82	21.26
4710	NYSE	BC	Fri, Feb 4, 2011	20.49	20.92	20.30	20.84
4709	NYSE	BC	Thu, Feb 3, 2011	19.99	20.50	19.99	20.49
4708	NYSE	BC	Wed, Feb 2, 2011	20.22	20.31	19.80	20.06
4707	NYSE	BC	Tue, Feb 1, 2011	20.14	20.56	19.92	20.41
4706	NYSE	BC	Mon, Jan 31, 2011	19.81	20.42	19.67	19.92
4705	NYSE	BC	Fri, Jan 28, 2011	20.23	20.55	19.60	19.70
4704	NYSE	BC	Thu, Jan 27, 2011	20.58	21.34	19.89	20.35
4703	NYSE	BC	Wed, Jan 26, 2011	20.10	21.55	20.05	21.11
4702	NYSE	BC	Tue, Jan 25, 2011	19.77	19.97	19.59	19.93
4701	NYSE	BC	Mon, Jan 24, 2011	19.61	20.25	19.54	19.95
4700	NYSE	BC	Fri, Jan 21, 2011	19.88	20.25	19.57	19.59
4699	NYSE	BC	Thu, Jan 20, 2011	19.62	20.19	19.39	19.60
4698	NYSE	BC	Wed, Jan 19, 2011	20.46	20.63	19.74	19.79
4697	NYSE	BC	Tue, Jan 18, 2011	20.58	20.82	20.25	20.50
4696	NYSE	BC	Fri, Jan 14, 2011	20.74	20.83	20.49	20.65
4695	NYSE	BC	Thu, Jan 13, 2011	20.83	20.98	20.56	20.71
4694	NYSE	BC	Wed, Jan 12, 2011	20.39	21.48	19.97	20.87
4693	NYSE	BC	Tue, Jan 11, 2011	20.07	20.40	19.80	20.22
4692	NYSE	BC	Mon, Jan 10, 2011	20.06	20.12	19.58	19.97
4691	NYSE	BC	Fri, Jan 7, 2011	20.42	20.75	19.79	20.27
4690	NYSE	BC	Thu, Jan 6, 2011	20.08	21.64	20.00	20.31
4689	NYSE	BC	Wed, Jan 5, 2011	18.96	20.48	18.92	20.02
4688	NYSE	BC	Tue, Jan 4, 2011	19.33	19.50	18.62	19.01
4687	NYSE	BC	Mon, Jan 3, 2011	19.04	19.84	18.75	19.21
4686	NYSE	BC	Fri, Dec 31, 2010	18.74	19.10	18.62	18.74
4685	NYSE	BC	Thu, Dec 30, 2010	18.73	19.03	18.61	18.82
4684	NYSE	BC	Wed, Dec 29, 2010	19.04	19.10	18.68	18.72
4683	NYSE	BC	Tue, Dec 28, 2010	19.30	19.32	18.92	18.99
4682	NYSE	BC	Mon, Dec 27, 2010	18.64	19.37	18.55	19.28
4681	NYSE	BC	Thu, Dec 23, 2010	18.93	19.11	18.69	18.74
4680	NYSE	BC	Wed, Dec 22, 2010	19.31	19.48	18.70	18.91
4679	NYSE	BC	Tue, Dec 21, 2010	18.94	19.39	18.82	19.28
4678	NYSE	BC	Mon, Dec 20, 2010	19.03	19.41	18.46	18.84
4677	NYSE	BC	Fri, Dec 17, 2010	18.35	19.13	18.02	19.09
4676	NYSE	BC	Thu, Dec 16, 2010	18.06	18.42	17.98	18.35
4675	NYSE	BC	Wed, Dec 15, 2010	17.81	18.26	17.64	18.02
4674	NYSE	BC	Tue, Dec 14, 2010	17.85	18.06	17.67	17.81
4673	NYSE	BC	Mon, Dec 13, 2010	18.35	18.35	17.81	17.84
4672	NYSE	BC	Fri, Dec 10, 2010	18.05	18.45	17.89	18.29
4671	NYSE	BC	Thu, Dec 9, 2010	18.06	18.08	17.87	18.02
4670	NYSE	BC	Wed, Dec 8, 2010	17.77	18.00	17.64	17.90
4669	NYSE	BC	Tue, Dec 7, 2010	17.89	18.12	17.60	17.65
4668	NYSE	BC	Mon, Dec 6, 2010	17.27	17.80	17.25	17.63
4667	NYSE	BC	Fri, Dec 3, 2010	17.00	17.42	16.89	17.33
4666	NYSE	BC	Thu, Dec 2, 2010	16.89	17.38	16.81	17.16
4665	NYSE	BC	Wed, Dec 1, 2010	16.41	17.25	16.27	16.91
4664	NYSE	BC	Tue, Nov 30, 2010	15.94	16.32	15.77	15.95
4663	NYSE	BC	Mon, Nov 29, 2010	16.08	16.34	15.80	16.24
4662	NYSE	BC	Fri, Nov 26, 2010	16.17	16.39	16.04	16.29
4661	NYSE	BC	Wed, Nov 24, 2010	16.31	16.55	16.13	16.38
4660	NYSE	BC	Tue, Nov 23, 2010	16.05	16.31	15.87	15.99
4659	NYSE	BC	Mon, Nov 22, 2010	16.65	16.75	16.12	16.35
4658	NYSE	BC	Fri, Nov 19, 2010	16.37	16.79	16.05	16.72
4657	NYSE	BC	Thu, Nov 18, 2010	16.18	16.90	16.11	16.42
4656	NYSE	BC	Wed, Nov 17, 2010	15.85	16.14	15.71	15.90
4655	NYSE	BC	Tue, Nov 16, 2010	16.42	16.72	15.67	15.85
4654	NYSE	BC	Mon, Nov 15, 2010	16.83	17.23	16.58	16.60
4653	NYSE	BC	Fri, Nov 12, 2010	16.56	16.90	16.50	16.64
4652	NYSE	BC	Thu, Nov 11, 2010	16.58	16.98	16.50	16.83
4651	NYSE	BC	Wed, Nov 10, 2010	16.57	17.00	16.39	16.94
4650	NYSE	BC	Tue, Nov 9, 2010	17.21	17.28	16.47	16.55
4649	NYSE	BC	Mon, Nov 8, 2010	17.28	17.50	16.94	17.18
4648	NYSE	BC	Fri, Nov 5, 2010	16.55	17.48	16.39	17.44
4647	NYSE	BC	Thu, Nov 4, 2010	16.50	16.56	16.28	16.50
4646	NYSE	BC	Wed, Nov 3, 2010	16.13	16.25	15.79	16.09
4645	NYSE	BC	Tue, Nov 2, 2010	15.68	16.13	15.33	16.08
4644	NYSE	BC	Mon, Nov 1, 2010	15.88	16.17	15.24	15.42
4643	NYSE	BC	Fri, Oct 29, 2010	16.02	16.23	15.78	15.81
4642	NYSE	BC	Thu, Oct 28, 2010	16.52	16.62	15.97	16.20
4641	NYSE	BC	Wed, Oct 27, 2010	16.14	16.31	15.37	15.77
4640	NYSE	BC	Tue, Oct 26, 2010	16.13	16.52	15.80	16.38
4639	NYSE	BC	Mon, Oct 25, 2010	16.10	16.68	16.10	16.22
4638	NYSE	BC	Fri, Oct 22, 2010	15.82	16.10	15.70	15.91
4637	NYSE	BC	Thu, Oct 21, 2010	15.86	16.27	15.45	15.70
4636	NYSE	BC	Wed, Oct 20, 2010	15.94	16.09	15.55	15.71
4635	NYSE	BC	Tue, Oct 19, 2010	15.93	16.60	15.69	15.79
4634	NYSE	BC	Mon, Oct 18, 2010	16.08	16.40	15.89	16.35
4633	NYSE	BC	Fri, Oct 15, 2010	16.45	16.59	15.87	16.01
4632	NYSE	BC	Thu, Oct 14, 2010	16.61	16.76	15.85	16.17
4631	NYSE	BC	Wed, Oct 13, 2010	16.34	17.50	16.29	16.60
4630	NYSE	BC	Tue, Oct 12, 2010	15.94	16.26	15.65	16.17
4629	NYSE	BC	Mon, Oct 11, 2010	15.96	16.47	15.91	16.08
4628	NYSE	BC	Fri, Oct 8, 2010	15.50	15.95	15.38	15.82
4627	NYSE	BC	Thu, Oct 7, 2010	15.81	15.96	15.39	15.45
4626	NYSE	BC	Wed, Oct 6, 2010	16.00	16.05	15.40	15.66
4625	NYSE	BC	Tue, Oct 5, 2010	15.20	16.10	15.01	16.01
4624	NYSE	BC	Mon, Oct 4, 2010	15.28	15.59	14.81	14.86
4623	NYSE	BC	Fri, Oct 1, 2010	15.41	66.94	14.99	15.33
4622	NYSE	BC	Thu, Sep 30, 2010	15.35	15.79	15.00	15.22
4621	NYSE	BC	Wed, Sep 29, 2010	14.87	15.21	14.70	15.20
4620	NYSE	BC	Tue, Sep 28, 2010	15.05	15.05	14.56	15.01
4619	NYSE	BC	Mon, Sep 27, 2010	14.45	14.89	14.32	14.85
4618	NYSE	BC	Fri, Sep 24, 2010	14.07	14.68	14.07	14.46
4617	NYSE	BC	Thu, Sep 23, 2010	14.20	14.47	13.80	13.88
4616	NYSE	BC	Wed, Sep 22, 2010	14.63	14.91	14.17	14.44
4615	NYSE	BC	Tue, Sep 21, 2010	15.10	15.20	14.59	14.78
4614	NYSE	BC	Mon, Sep 20, 2010	14.13	15.21	14.01	15.09
4613	NYSE	BC	Fri, Sep 17, 2010	14.50	14.51	14.01	14.07
4612	NYSE	BC	Thu, Sep 16, 2010	14.65	14.79	14.07	14.30
4611	NYSE	BC	Wed, Sep 15, 2010	14.52	14.80	14.39	14.73
4610	NYSE	BC	Tue, Sep 14, 2010	14.72	15.00	14.47	14.64
4609	NYSE	BC	Mon, Sep 13, 2010	14.61	14.95	14.44	14.85
4608	NYSE	BC	Fri, Sep 10, 2010	14.38	14.63	14.20	14.27
4607	NYSE	BC	Thu, Sep 9, 2010	14.49	14.66	14.05	14.32
4606	NYSE	BC	Wed, Sep 8, 2010	14.05	14.47	14.04	14.20
4605	NYSE	BC	Tue, Sep 7, 2010	14.21	14.25	13.79	13.91
4604	NYSE	BC	Fri, Sep 3, 2010	13.99	14.40	13.99	14.37
4603	NYSE	BC	Thu, Sep 2, 2010	13.55	13.97	13.38	13.93
4602	NYSE	BC	Wed, Sep 1, 2010	13.08	13.50	13.04	13.47
4601	NYSE	BC	Tue, Aug 31, 2010	12.86	13.23	12.54	12.71
4600	NYSE	BC	Mon, Aug 30, 2010	13.26	13.62	12.98	12.98
4599	NYSE	BC	Fri, Aug 27, 2010	13.21	13.44	12.71	13.37
4598	NYSE	BC	Thu, Aug 26, 2010	13.29	13.47	12.82	12.94
4597	NYSE	BC	Wed, Aug 25, 2010	13.01	13.22	12.74	13.15
4596	NYSE	BC	Tue, Aug 24, 2010	13.46	13.58	12.95	13.20
4595	NYSE	BC	Mon, Aug 23, 2010	14.80	14.97	13.79	13.85
4594	NYSE	BC	Fri, Aug 20, 2010	14.09	14.84	14.05	14.79
4593	NYSE	BC	Thu, Aug 19, 2010	14.82	14.90	14.14	14.25
4592	NYSE	BC	Wed, Aug 18, 2010	14.75	15.22	14.50	14.92
4591	NYSE	BC	Tue, Aug 17, 2010	14.82	15.27	14.69	14.85
4590	NYSE	BC	Mon, Aug 16, 2010	14.28	14.77	14.28	14.66
4589	NYSE	BC	Fri, Aug 13, 2010	14.95	15.10	14.71	14.77
4588	NYSE	BC	Thu, Aug 12, 2010	14.64	15.18	14.62	15.01
4587	NYSE	BC	Wed, Aug 11, 2010	15.81	15.81	15.15	15.22
4586	NYSE	BC	Tue, Aug 10, 2010	16.58	16.61	15.98	16.30
4585	NYSE	BC	Mon, Aug 9, 2010	17.06	17.19	16.54	16.87
4584	NYSE	BC	Fri, Aug 6, 2010	16.66	17.22	16.46	16.87
4583	NYSE	BC	Thu, Aug 5, 2010	16.96	17.30	16.81	17.10
4582	NYSE	BC	Wed, Aug 4, 2010	16.96	17.47	16.90	17.22
4581	NYSE	BC	Tue, Aug 3, 2010	17.47	17.47	16.67	16.82
4580	NYSE	BC	Mon, Aug 2, 2010	17.39	17.71	16.97	17.54
4579	NYSE	BC	Fri, Jul 30, 2010	16.26	17.10	16.05	16.92
4578	NYSE	BC	Thu, Jul 29, 2010	16.75	17.50	15.76	16.67
4577	NYSE	BC	Wed, Jul 28, 2010	14.55	14.99	14.33	14.56
4576	NYSE	BC	Tue, Jul 27, 2010	15.46	15.55	14.51	14.78
4575	NYSE	BC	Mon, Jul 26, 2010	14.40	15.32	14.34	15.25
4574	NYSE	BC	Fri, Jul 23, 2010	13.90	14.36	13.73	14.35
4573	NYSE	BC	Thu, Jul 22, 2010	13.42	14.11	13.31	14.02
4572	NYSE	BC	Wed, Jul 21, 2010	13.62	13.87	12.96	13.00
4571	NYSE	BC	Tue, Jul 20, 2010	12.10	13.43	12.02	13.40
4570	NYSE	BC	Mon, Jul 19, 2010	12.57	12.88	12.15	12.44
4569	NYSE	BC	Fri, Jul 16, 2010	13.80	13.80	12.39	12.50
4568	NYSE	BC	Thu, Jul 15, 2010	13.90	14.07	13.59	13.98
4567	NYSE	BC	Wed, Jul 14, 2010	14.95	14.95	13.85	14.05
4566	NYSE	BC	Tue, Jul 13, 2010	14.01	15.10	13.92	14.97
4565	NYSE	BC	Mon, Jul 12, 2010	13.42	13.94	13.24	13.67
4564	NYSE	BC	Fri, Jul 9, 2010	12.90	13.50	12.83	13.48
4563	NYSE	BC	Thu, Jul 8, 2010	12.98	13.19	12.54	12.97
4562	NYSE	BC	Wed, Jul 7, 2010	12.23	12.90	12.12	12.86
4561	NYSE	BC	Tue, Jul 6, 2010	12.79	13.00	12.05	12.17
4560	NYSE	BC	Fri, Jul 2, 2010	12.88	12.88	12.22	12.44
4559	NYSE	BC	Thu, Jul 1, 2010	12.37	12.88	11.72	12.70
4558	NYSE	BC	Wed, Jun 30, 2010	12.67	13.26	12.37	12.43
4557	NYSE	BC	Tue, Jun 29, 2010	13.40	13.47	12.63	12.82
4556	NYSE	BC	Mon, Jun 28, 2010	14.18	14.31	13.76	13.86
4555	NYSE	BC	Fri, Jun 25, 2010	14.30	14.30	13.76	14.14
4554	NYSE	BC	Thu, Jun 24, 2010	14.74	14.82	14.09	14.21
4553	NYSE	BC	Wed, Jun 23, 2010	15.16	15.40	14.42	14.90
4552	NYSE	BC	Tue, Jun 22, 2010	16.60	16.66	14.82	14.97
4551	NYSE	BC	Mon, Jun 21, 2010	17.37	17.49	16.55	16.78
4550	NYSE	BC	Fri, Jun 18, 2010	17.41	17.41	16.71	16.94
4549	NYSE	BC	Thu, Jun 17, 2010	17.22	17.40	16.95	17.28
4548	NYSE	BC	Wed, Jun 16, 2010	17.37	17.80	16.99	17.16
4547	NYSE	BC	Tue, Jun 15, 2010	17.26	17.69	16.98	17.64
4546	NYSE	BC	Mon, Jun 14, 2010	16.51	17.24	16.48	16.91
4545	NYSE	BC	Fri, Jun 11, 2010	16.12	16.51	15.74	16.14
4544	NYSE	BC	Thu, Jun 10, 2010	15.65	16.44	15.46	16.41
4543	NYSE	BC	Wed, Jun 9, 2010	15.01	15.90	15.01	15.20
4542	NYSE	BC	Tue, Jun 8, 2010	14.97	15.35	14.36	14.77
4541	NYSE	BC	Mon, Jun 7, 2010	16.32	16.33	14.76	14.82
4540	NYSE	BC	Fri, Jun 4, 2010	17.33	17.43	16.11	16.21
4539	NYSE	BC	Thu, Jun 3, 2010	17.01	17.93	17.00	17.85
4538	NYSE	BC	Wed, Jun 2, 2010	16.61	17.05	16.52	17.03
4537	NYSE	BC	Tue, Jun 1, 2010	17.24	17.31	16.50	16.51
4536	NYSE	BC	Fri, May 28, 2010	17.95	18.11	17.39	17.47
4535	NYSE	BC	Thu, May 27, 2010	18.24	18.50	17.45	18.01
4534	NYSE	BC	Wed, May 26, 2010	18.25	19.00	17.35	17.53
4533	NYSE	BC	Tue, May 25, 2010	17.69	18.18	17.06	18.03
4532	NYSE	BC	Mon, May 24, 2010	18.30	18.97	17.96	17.99
4531	NYSE	BC	Fri, May 21, 2010	18.00	19.00	17.71	18.53
4530	NYSE	BC	Thu, May 20, 2010	18.49	19.35	18.00	18.45
4529	NYSE	BC	Wed, May 19, 2010	19.62	20.08	18.67	19.35
4528	NYSE	BC	Tue, May 18, 2010	20.65	21.17	19.59	19.80
4527	NYSE	BC	Mon, May 17, 2010	20.82	21.29	19.47	20.49
4526	NYSE	BC	Fri, May 14, 2010	21.35	21.35	20.17	20.62
4525	NYSE	BC	Thu, May 13, 2010	22.40	22.83	21.23	21.53
4524	NYSE	BC	Wed, May 12, 2010	21.42	22.69	21.26	22.48
4523	NYSE	BC	Tue, May 11, 2010	20.42	21.47	19.97	21.24
4522	NYSE	BC	Mon, May 10, 2010	19.85	21.00	19.37	20.63
4521	NYSE	BC	Fri, May 7, 2010	18.99	19.90	18.02	18.49
4520	NYSE	BC	Thu, May 6, 2010	19.29	20.02	17.42	19.10
4519	NYSE	BC	Wed, May 5, 2010	20.21	20.56	19.50	19.55
4518	NYSE	BC	Tue, May 4, 2010	21.27	21.39	20.43	20.64
4517	NYSE	BC	Mon, May 3, 2010	21.15	22.22	20.98	21.90
4516	NYSE	BC	Fri, Apr 30, 2010	22.55	22.89	20.75	20.90
4515	NYSE	BC	Thu, Apr 29, 2010	18.27	22.75	18.27	22.69
4514	NYSE	BC	Wed, Apr 28, 2010	18.53	18.56	17.45	17.82
4513	NYSE	BC	Tue, Apr 27, 2010	19.14	19.37	18.15	18.27
4512	NYSE	BC	Mon, Apr 26, 2010	18.83	19.71	18.70	19.32
4511	NYSE	BC	Fri, Apr 23, 2010	17.99	18.85	17.88	18.85
4510	NYSE	BC	Thu, Apr 22, 2010	17.58	18.01	17.28	17.91
4509	NYSE	BC	Wed, Apr 21, 2010	16.96	17.84	16.96	17.70
4508	NYSE	BC	Tue, Apr 20, 2010	16.56	17.10	16.53	16.97
4507	NYSE	BC	Mon, Apr 19, 2010	16.46	16.83	15.73	16.39
4506	NYSE	BC	Fri, Apr 16, 2010	17.05	17.10	16.29	16.56
4505	NYSE	BC	Thu, Apr 15, 2010	17.79	17.79	17.09	17.16
4504	NYSE	BC	Wed, Apr 14, 2010	16.65	17.83	16.57	17.78
4503	NYSE	BC	Tue, Apr 13, 2010	16.36	16.64	16.28	16.45
4502	NYSE	BC	Mon, Apr 12, 2010	16.27	16.49	16.24	16.38
4501	NYSE	BC	Fri, Apr 9, 2010	16.63	16.72	16.26	16.31
4500	NYSE	BC	Thu, Apr 8, 2010	16.42	16.66	16.11	16.59
4499	NYSE	BC	Wed, Apr 7, 2010	16.27	16.84	16.26	16.50
4498	NYSE	BC	Tue, Apr 6, 2010	16.16	16.50	15.96	16.45
4497	NYSE	BC	Mon, Apr 5, 2010	15.68	16.38	15.63	16.28
4496	NYSE	BC	Thu, Apr 1, 2010	15.89	15.89	14.94	15.73
4495	NYSE	BC	Wed, Mar 31, 2010	15.94	16.27	15.90	15.97
4494	NYSE	BC	Tue, Mar 30, 2010	16.24	16.39	15.90	16.10
4493	NYSE	BC	Mon, Mar 29, 2010	16.21	16.37	16.06	16.25
4492	NYSE	BC	Fri, Mar 26, 2010	15.96	16.36	15.91	16.08
4491	NYSE	BC	Thu, Mar 25, 2010	15.97	16.48	15.77	15.82
4490	NYSE	BC	Wed, Mar 24, 2010	15.94	16.02	15.60	15.83
4489	NYSE	BC	Tue, Mar 23, 2010	15.85	16.28	15.70	16.10
4488	NYSE	BC	Mon, Mar 22, 2010	15.41	15.95	15.02	15.89
4487	NYSE	BC	Fri, Mar 19, 2010	16.15	16.15	15.59	15.63
4486	NYSE	BC	Thu, Mar 18, 2010	16.07	16.41	15.97	16.01
4485	NYSE	BC	Wed, Mar 17, 2010	16.24	16.62	15.97	16.12
4484	NYSE	BC	Tue, Mar 16, 2010	15.64	16.18	15.56	16.13
4483	NYSE	BC	Mon, Mar 15, 2010	15.85	15.97	15.45	15.57
4482	NYSE	BC	Fri, Mar 12, 2010	15.65	16.15	15.55	15.87
4481	NYSE	BC	Thu, Mar 11, 2010	15.64	16.06	15.01	15.68
4480	NYSE	BC	Wed, Mar 10, 2010	14.72	15.89	14.66	15.84
4479	NYSE	BC	Tue, Mar 9, 2010	13.29	14.81	13.20	14.67
4478	NYSE	BC	Mon, Mar 8, 2010	13.01	13.38	13.01	13.34
4477	NYSE	BC	Fri, Mar 5, 2010	12.38	13.03	12.32	12.98
4476	NYSE	BC	Thu, Mar 4, 2010	12.06	12.36	11.96	12.25
4475	NYSE	BC	Wed, Mar 3, 2010	12.11	12.27	11.87	11.99
4474	NYSE	BC	Tue, Mar 2, 2010	12.04	12.38	11.90	12.02
4473	NYSE	BC	Mon, Mar 1, 2010	11.60	12.00	11.51	11.98
4472	NYSE	BC	Fri, Feb 26, 2010	11.76	11.82	11.39	11.54
4471	NYSE	BC	Thu, Feb 25, 2010	11.47	11.77	11.32	11.73
4470	NYSE	BC	Wed, Feb 24, 2010	11.66	11.87	11.51	11.74
4469	NYSE	BC	Tue, Feb 23, 2010	11.92	11.98	11.49	11.62
4468	NYSE	BC	Mon, Feb 22, 2010	12.31	12.39	11.89	11.93
4467	NYSE	BC	Fri, Feb 19, 2010	12.26	12.45	12.14	12.24
4466	NYSE	BC	Thu, Feb 18, 2010	12.36	12.59	12.18	12.32
4465	NYSE	BC	Wed, Feb 17, 2010	12.12	12.50	12.12	12.39
4464	NYSE	BC	Tue, Feb 16, 2010	11.97	12.10	11.66	12.08
4463	NYSE	BC	Fri, Feb 12, 2010	11.35	11.81	11.26	11.80
4462	NYSE	BC	Thu, Feb 11, 2010	10.89	11.70	10.64	11.56
4461	NYSE	BC	Wed, Feb 10, 2010	11.05	11.30	10.40	10.92
4460	NYSE	BC	Tue, Feb 9, 2010	10.79	11.14	10.58	11.08
4459	NYSE	BC	Mon, Feb 8, 2010	10.38	11.11	10.31	10.44
4458	NYSE	BC	Fri, Feb 5, 2010	10.56	10.80	10.00	10.37
4457	NYSE	BC	Thu, Feb 4, 2010	11.07	11.09	10.48	10.55
4456	NYSE	BC	Wed, Feb 3, 2010	11.55	11.59	11.13	11.29
4455	NYSE	BC	Tue, Feb 2, 2010	10.88	11.70	10.84	11.61
4454	NYSE	BC	Mon, Feb 1, 2010	10.77	11.20	10.76	10.90
4453	NYSE	BC	Fri, Jan 29, 2010	11.28	11.37	10.67	10.73
4452	NYSE	BC	Thu, Jan 28, 2010	11.85	12.08	10.91	11.22
4451	NYSE	BC	Wed, Jan 27, 2010	11.88	12.42	11.55	12.31
4450	NYSE	BC	Tue, Jan 26, 2010	11.75	12.32	11.68	11.95
4449	NYSE	BC	Mon, Jan 25, 2010	12.24	12.31	11.71	11.83
4448	NYSE	BC	Fri, Jan 22, 2010	12.63	12.72	11.84	12.00
4447	NYSE	BC	Thu, Jan 21, 2010	12.54	12.93	11.90	12.77
4446	NYSE	BC	Wed, Jan 20, 2010	12.78	12.83	12.25	12.46
4445	NYSE	BC	Tue, Jan 19, 2010	12.81	13.11	12.73	13.02
4444	NYSE	BC	Fri, Jan 15, 2010	13.40	13.42	12.42	12.80
4443	NYSE	BC	Thu, Jan 14, 2010	13.54	13.57	13.15	13.36
4442	NYSE	BC	Wed, Jan 13, 2010	13.35	13.66	13.15	13.53
4441	NYSE	BC	Tue, Jan 12, 2010	13.47	13.75	13.19	13.28
4440	NYSE	BC	Mon, Jan 11, 2010	13.69	13.73	13.45	13.70
4439	NYSE	BC	Fri, Jan 8, 2010	13.70	13.83	13.37	13.59
4438	NYSE	BC	Thu, Jan 7, 2010	13.70	13.90	13.44	13.73
4437	NYSE	BC	Wed, Jan 6, 2010	13.62	13.89	13.39	13.81
4436	NYSE	BC	Tue, Jan 5, 2010	13.40	13.68	13.18	13.63
4435	NYSE	BC	Mon, Jan 4, 2010	12.91	13.48	12.84	13.40
4434	NYSE	BC	Thu, Dec 31, 2009	12.71	13.08	12.62	12.71
4433	NYSE	BC	Wed, Dec 30, 2009	12.53	12.71	12.39	12.66
4432	NYSE	BC	Tue, Dec 29, 2009	12.44	12.62	12.39	12.60
4431	NYSE	BC	Mon, Dec 28, 2009	12.22	12.43	12.01	12.41
4430	NYSE	BC	Thu, Dec 24, 2009	11.98	12.18	11.94	12.18
4429	NYSE	BC	Wed, Dec 23, 2009	11.76	11.95	11.63	11.93
4428	NYSE	BC	Tue, Dec 22, 2009	11.40	11.67	11.33	11.64
4427	NYSE	BC	Mon, Dec 21, 2009	10.96	11.42	10.86	11.35
4426	NYSE	BC	Fri, Dec 18, 2009	10.84	11.00	10.50	10.84
4425	NYSE	BC	Thu, Dec 17, 2009	11.13	11.33	10.66	10.75
4424	NYSE	BC	Wed, Dec 16, 2009	11.33	11.46	11.15	11.32
4423	NYSE	BC	Tue, Dec 15, 2009	11.20	11.32	11.10	11.10
4422	NYSE	BC	Mon, Dec 14, 2009	11.27	11.40	11.10	11.23
4421	NYSE	BC	Fri, Dec 11, 2009	11.09	11.28	10.92	11.19
4420	NYSE	BC	Thu, Dec 10, 2009	11.15	11.33	10.86	10.94
4419	NYSE	BC	Wed, Dec 9, 2009	11.48	11.50	10.99	11.13
4418	NYSE	BC	Tue, Dec 8, 2009	11.69	11.79	11.40	11.46
4417	NYSE	BC	Mon, Dec 7, 2009	11.63	11.96	11.60	11.84
4416	NYSE	BC	Fri, Dec 4, 2009	11.33	11.79	11.00	11.66
4415	NYSE	BC	Thu, Dec 3, 2009	10.78	11.20	10.61	11.00
4414	NYSE	BC	Wed, Dec 2, 2009	10.82	11.25	10.66	10.73
4413	NYSE	BC	Tue, Dec 1, 2009	10.25	10.87	10.22	10.73
4412	NYSE	BC	Mon, Nov 30, 2009	10.24	10.24	9.78	10.04
4411	NYSE	BC	Fri, Nov 27, 2009	9.96	10.29	9.85	10.17
4410	NYSE	BC	Wed, Nov 25, 2009	10.75	10.77	10.50	10.55
4409	NYSE	BC	Tue, Nov 24, 2009	10.95	10.97	10.45	10.72
4408	NYSE	BC	Mon, Nov 23, 2009	11.27	11.40	10.90	10.97
4407	NYSE	BC	Fri, Nov 20, 2009	11.15	11.34	10.85	10.95
4406	NYSE	BC	Thu, Nov 19, 2009	11.75	11.92	10.96	11.28
4405	NYSE	BC	Wed, Nov 18, 2009	12.10	12.18	11.77	11.90
4404	NYSE	BC	Tue, Nov 17, 2009	11.85	12.12	11.70	12.09
4403	NYSE	BC	Mon, Nov 16, 2009	11.67	12.13	11.40	11.92
4402	NYSE	BC	Fri, Nov 13, 2009	11.74	11.81	11.39	11.63
4401	NYSE	BC	Thu, Nov 12, 2009	11.74	11.87	11.54	11.66
4400	NYSE	BC	Wed, Nov 11, 2009	11.87	11.93	11.59	11.83
4399	NYSE	BC	Tue, Nov 10, 2009	11.52	11.78	11.36	11.68
4398	NYSE	BC	Mon, Nov 9, 2009	11.16	11.69	11.06	11.51
4397	NYSE	BC	Fri, Nov 6, 2009	10.93	11.35	10.70	10.92
4396	NYSE	BC	Thu, Nov 5, 2009	10.55	11.10	10.48	11.06
4395	NYSE	BC	Wed, Nov 4, 2009	10.46	10.69	10.25	10.25
4394	NYSE	BC	Tue, Nov 3, 2009	10.00	10.35	9.80	10.27
4393	NYSE	BC	Mon, Nov 2, 2009	9.60	11.17	9.60	10.16
4392	NYSE	BC	Fri, Oct 30, 2009	10.30	10.50	9.31	9.48
4391	NYSE	BC	Thu, Oct 29, 2009	9.59	10.75	9.41	10.31
4390	NYSE	BC	Wed, Oct 28, 2009	10.14	10.14	9.39	9.48
4389	NYSE	BC	Tue, Oct 27, 2009	10.88	10.95	10.16	10.18
4388	NYSE	BC	Mon, Oct 26, 2009	11.30	11.80	10.81	10.83
4387	NYSE	BC	Fri, Oct 23, 2009	11.90	12.29	11.23	11.24
4386	NYSE	BC	Thu, Oct 22, 2009	12.05	12.09	11.60	11.87
4385	NYSE	BC	Wed, Oct 21, 2009	12.27	12.74	12.00	12.00
4384	NYSE	BC	Tue, Oct 20, 2009	13.07	13.07	12.10	12.30
4383	NYSE	BC	Mon, Oct 19, 2009	12.85	13.43	12.56	13.11
4382	NYSE	BC	Fri, Oct 16, 2009	12.85	13.12	12.57	12.77
4381	NYSE	BC	Thu, Oct 15, 2009	12.51	13.12	12.30	13.07
4380	NYSE	BC	Wed, Oct 14, 2009	12.92	13.03	12.38	12.67
4379	NYSE	BC	Tue, Oct 13, 2009	12.36	12.70	12.15	12.61
4378	NYSE	BC	Mon, Oct 12, 2009	12.01	12.81	11.98	12.27
4377	NYSE	BC	Fri, Oct 9, 2009	11.66	11.99	11.51	11.98
4376	NYSE	BC	Thu, Oct 8, 2009	11.45	11.95	11.32	11.66
4375	NYSE	BC	Wed, Oct 7, 2009	11.26	11.50	11.00	11.26
4374	NYSE	BC	Tue, Oct 6, 2009	10.93	11.44	10.81	11.30
4373	NYSE	BC	Mon, Oct 5, 2009	10.48	10.96	10.40	10.77
4372	NYSE	BC	Fri, Oct 2, 2009	10.54	10.74	10.07	10.37
4371	NYSE	BC	Thu, Oct 1, 2009	11.83	11.84	10.74	10.75
4370	NYSE	BC	Wed, Sep 30, 2009	12.10	12.21	11.66	11.98
4369	NYSE	BC	Tue, Sep 29, 2009	12.05	12.37	11.61	12.05
4368	NYSE	BC	Mon, Sep 28, 2009	11.11	12.42	10.90	12.04
4367	NYSE	BC	Fri, Sep 25, 2009	10.03	11.22	9.94	11.04
4366	NYSE	BC	Thu, Sep 24, 2009	10.34	10.39	9.45	9.53
4365	NYSE	BC	Wed, Sep 23, 2009	10.31	10.64	10.22	10.28
4364	NYSE	BC	Tue, Sep 22, 2009	9.92	10.53	9.85	10.25
4363	NYSE	BC	Mon, Sep 21, 2009	9.59	9.97	9.41	9.85
4362	NYSE	BC	Fri, Sep 18, 2009	9.61	9.90	9.29	9.78
4361	NYSE	BC	Thu, Sep 17, 2009	9.76	9.95	9.32	9.49
4360	NYSE	BC	Wed, Sep 16, 2009	9.46	9.95	9.27	9.82
4359	NYSE	BC	Tue, Sep 15, 2009	9.64	9.82	9.20	9.39
4358	NYSE	BC	Mon, Sep 14, 2009	9.68	10.01	9.36	9.99
4357	NYSE	BC	Fri, Sep 11, 2009	9.48	10.09	9.28	9.78
4356	NYSE	BC	Thu, Sep 10, 2009	9.51	9.57	9.24	9.43
4355	NYSE	BC	Wed, Sep 9, 2009	9.25	9.61	9.05	9.50
4354	NYSE	BC	Tue, Sep 8, 2009	9.04	9.26	8.88	9.24
4353	NYSE	BC	Fri, Sep 4, 2009	8.48	8.97	8.32	8.94
4352	NYSE	BC	Thu, Sep 3, 2009	8.60	8.79	8.32	8.49
4351	NYSE	BC	Wed, Sep 2, 2009	8.68	8.90	8.45	8.50
4350	NYSE	BC	Tue, Sep 1, 2009	9.17	9.53	8.60	8.70
4349	NYSE	BC	Mon, Aug 31, 2009	9.42	9.48	9.14	9.29
4348	NYSE	BC	Fri, Aug 28, 2009	9.36	9.89	9.33	9.59
4347	NYSE	BC	Thu, Aug 27, 2009	9.31	9.39	8.90	9.19
4346	NYSE	BC	Wed, Aug 26, 2009	9.56	9.58	9.09	9.29
4345	NYSE	BC	Tue, Aug 25, 2009	9.57	9.77	9.42	9.60
4344	NYSE	BC	Mon, Aug 24, 2009	9.48	9.68	9.16	9.36
4343	NYSE	BC	Fri, Aug 21, 2009	8.45	9.69	8.36	9.59
4342	NYSE	BC	Thu, Aug 20, 2009	8.18	8.41	8.18	8.33
4341	NYSE	BC	Wed, Aug 19, 2009	8.29	8.29	7.90	8.24
4340	NYSE	BC	Tue, Aug 18, 2009	8.12	8.48	7.83	8.36
4339	NYSE	BC	Mon, Aug 17, 2009	8.49	8.49	7.97	8.00
4338	NYSE	BC	Fri, Aug 14, 2009	9.42	9.47	8.62	8.90
4337	NYSE	BC	Thu, Aug 13, 2009	8.97	9.49	8.52	9.30
4336	NYSE	BC	Wed, Aug 12, 2009	9.54	9.76	8.60	9.03
4335	NYSE	BC	Tue, Aug 11, 2009	9.12	9.73	9.03	9.58
4334	NYSE	BC	Mon, Aug 10, 2009	8.45	9.60	8.45	9.46
4333	NYSE	BC	Fri, Aug 7, 2009	8.06	8.71	7.86	8.56
4332	NYSE	BC	Thu, Aug 6, 2009	8.04	8.04	7.55	7.95
4331	NYSE	BC	Wed, Aug 5, 2009	7.87	7.96	7.66	7.87
4330	NYSE	BC	Tue, Aug 4, 2009	7.33	7.99	6.75	7.89
4329	NYSE	BC	Mon, Aug 3, 2009	7.30	7.75	7.00	7.53
4328	NYSE	BC	Fri, Jul 31, 2009	6.57	7.35	6.13	7.18
4327	NYSE	BC	Thu, Jul 30, 2009	4.91	6.93	4.60	6.56
4326	NYSE	BC	Wed, Jul 29, 2009	4.95	5.37	4.88	5.16
4325	NYSE	BC	Tue, Jul 28, 2009	4.80	4.98	4.50	4.94
4324	NYSE	BC	Mon, Jul 27, 2009	4.68	4.89	4.60	4.87
4323	NYSE	BC	Fri, Jul 24, 2009	4.69	4.74	4.42	4.68
4322	NYSE	BC	Thu, Jul 23, 2009	4.35	4.77	4.35	4.73
4321	NYSE	BC	Wed, Jul 22, 2009	4.32	4.42	4.29	4.35
4320	NYSE	BC	Tue, Jul 21, 2009	4.46	4.54	4.30	4.34
4319	NYSE	BC	Mon, Jul 20, 2009	4.34	4.49	4.26	4.47
4318	NYSE	BC	Fri, Jul 17, 2009	4.44	4.48	4.21	4.35
4317	NYSE	BC	Thu, Jul 16, 2009	4.36	4.50	4.28	4.47
4316	NYSE	BC	Wed, Jul 15, 2009	4.13	4.42	4.02	4.40
4315	NYSE	BC	Tue, Jul 14, 2009	3.96	4.04	3.80	4.00
4314	NYSE	BC	Mon, Jul 13, 2009	3.74	4.03	3.63	3.95
4313	NYSE	BC	Fri, Jul 10, 2009	3.49	3.76	3.49	3.72
4312	NYSE	BC	Thu, Jul 9, 2009	3.65	3.71	3.49	3.51
4311	NYSE	BC	Wed, Jul 8, 2009	3.87	3.92	3.52	3.62
4310	NYSE	BC	Tue, Jul 7, 2009	3.83	4.25	3.75	3.84
4309	NYSE	BC	Mon, Jul 6, 2009	3.98	4.09	3.66	3.84
4308	NYSE	BC	Thu, Jul 2, 2009	4.35	4.36	3.96	4.01
4307	NYSE	BC	Wed, Jul 1, 2009	4.36	4.58	4.30	4.43
4306	NYSE	BC	Tue, Jun 30, 2009	4.45	4.51	4.31	4.32
4305	NYSE	BC	Mon, Jun 29, 2009	4.51	4.62	4.25	4.45
4304	NYSE	BC	Fri, Jun 26, 2009	4.35	4.61	4.24	4.50
4303	NYSE	BC	Thu, Jun 25, 2009	4.03	4.38	3.96	4.38
4302	NYSE	BC	Wed, Jun 24, 2009	3.98	4.24	3.95	4.02
4301	NYSE	BC	Tue, Jun 23, 2009	3.86	4.09	3.77	3.94
4300	NYSE	BC	Mon, Jun 22, 2009	4.04	4.14	3.78	3.80
4299	NYSE	BC	Fri, Jun 19, 2009	4.17	4.24	4.06	4.09
4298	NYSE	BC	Thu, Jun 18, 2009	4.14	4.24	4.05	4.08
4297	NYSE	BC	Wed, Jun 17, 2009	4.00	4.32	3.92	4.16
4296	NYSE	BC	Tue, Jun 16, 2009	4.18	4.24	3.90	3.99
4295	NYSE	BC	Mon, Jun 15, 2009	4.17	4.27	3.91	4.08
4294	NYSE	BC	Fri, Jun 12, 2009	4.33	4.37	4.19	4.32
4293	NYSE	BC	Thu, Jun 11, 2009	4.42	4.49	4.26	4.30
4292	NYSE	BC	Wed, Jun 10, 2009	4.73	4.76	4.25	4.41
4291	NYSE	BC	Tue, Jun 9, 2009	4.33	4.72	4.33	4.56
4290	NYSE	BC	Mon, Jun 8, 2009	4.59	4.63	4.07	4.30
4289	NYSE	BC	Fri, Jun 5, 2009	4.90	5.08	4.56	4.61
4288	NYSE	BC	Thu, Jun 4, 2009	4.92	4.97	4.69	4.80
4287	NYSE	BC	Wed, Jun 3, 2009	5.11	5.21	4.69	4.85
4286	NYSE	BC	Tue, Jun 2, 2009	5.03	5.34	4.84	5.27
4285	NYSE	BC	Mon, Jun 1, 2009	4.79	5.05	4.79	5.00
4284	NYSE	BC	Fri, May 29, 2009	4.80	4.92	4.49	4.62
4283	NYSE	BC	Thu, May 28, 2009	5.04	5.17	4.60	4.75
4282	NYSE	BC	Wed, May 27, 2009	5.22	5.50	4.94	4.95
4281	NYSE	BC	Tue, May 26, 2009	5.26	5.64	5.21	5.27
4280	NYSE	BC	Fri, May 22, 2009	5.63	5.66	5.15	5.33
4279	NYSE	BC	Thu, May 21, 2009	5.88	5.88	5.37	5.58
4278	NYSE	BC	Wed, May 20, 2009	5.76	6.47	5.73	6.00
4277	NYSE	BC	Tue, May 19, 2009	5.64	5.97	5.51	5.78
4276	NYSE	BC	Mon, May 18, 2009	5.32	5.74	5.30	5.60
4275	NYSE	BC	Fri, May 15, 2009	5.22	5.51	5.10	5.22
4274	NYSE	BC	Thu, May 14, 2009	5.06	5.45	4.76	5.29
4273	NYSE	BC	Wed, May 13, 2009	5.70	5.82	4.98	5.04
4272	NYSE	BC	Tue, May 12, 2009	6.56	6.67	5.83	5.86
4271	NYSE	BC	Mon, May 11, 2009	6.72	6.88	6.47	6.56
4270	NYSE	BC	Fri, May 8, 2009	6.64	7.17	6.48	7.08
4269	NYSE	BC	Thu, May 7, 2009	7.13	7.45	6.18	6.45
4268	NYSE	BC	Wed, May 6, 2009	7.79	7.92	6.70	7.01
4267	NYSE	BC	Tue, May 5, 2009	6.95	8.16	6.95	7.63
4266	NYSE	BC	Mon, May 4, 2009	6.39	7.01	6.11	7.00
4265	NYSE	BC	Fri, May 1, 2009	5.92	6.68	5.91	6.36
4264	NYSE	BC	Thu, Apr 30, 2009	6.00	6.25	5.75	5.98
4263	NYSE	BC	Wed, Apr 29, 2009	5.20	5.94	5.01	5.91
4262	NYSE	BC	Tue, Apr 28, 2009	4.71	5.14	4.63	5.01
4261	NYSE	BC	Mon, Apr 27, 2009	4.83	5.03	4.65	4.81
4260	NYSE	BC	Fri, Apr 24, 2009	4.48	5.07	4.38	4.97
4259	NYSE	BC	Thu, Apr 23, 2009	4.33	4.46	4.18	4.43
4258	NYSE	BC	Wed, Apr 22, 2009	3.95	4.38	3.94	4.31
4257	NYSE	BC	Tue, Apr 21, 2009	3.86	4.12	3.86	4.07
4256	NYSE	BC	Mon, Apr 20, 2009	4.18	4.20	3.86	3.90
4255	NYSE	BC	Fri, Apr 17, 2009	4.11	4.30	3.99	4.27
4254	NYSE	BC	Thu, Apr 16, 2009	4.01	4.13	3.92	4.10
4253	NYSE	BC	Wed, Apr 15, 2009	3.80	4.02	3.75	3.95
4252	NYSE	BC	Tue, Apr 14, 2009	3.94	4.12	3.81	3.84
4251	NYSE	BC	Mon, Apr 13, 2009	4.09	4.12	3.90	4.03
4250	NYSE	BC	Thu, Apr 9, 2009	3.85	4.19	3.85	4.15
4249	NYSE	BC	Wed, Apr 8, 2009	3.64	3.79	3.36	3.79
4248	NYSE	BC	Tue, Apr 7, 2009	3.79	3.94	3.50	3.51
4247	NYSE	BC	Mon, Apr 6, 2009	4.22	4.34	3.91	3.99
4246	NYSE	BC	Fri, Apr 3, 2009	4.12	4.39	4.04	4.30
4245	NYSE	BC	Thu, Apr 2, 2009	3.87	4.22	3.81	4.15
4244	NYSE	BC	Wed, Apr 1, 2009	3.36	3.69	3.27	3.69
4243	NYSE	BC	Tue, Mar 31, 2009	3.50	3.62	3.30	3.45
4242	NYSE	BC	Mon, Mar 30, 2009	3.72	3.75	3.27	3.45
4241	NYSE	BC	Fri, Mar 27, 2009	4.04	4.19	3.86	3.87
4240	NYSE	BC	Thu, Mar 26, 2009	3.86	4.15	3.77	4.15
4239	NYSE	BC	Wed, Mar 25, 2009	3.73	4.00	3.49	3.78
4238	NYSE	BC	Tue, Mar 24, 2009	3.48	3.75	3.48	3.58
4237	NYSE	BC	Mon, Mar 23, 2009	3.28	3.58	3.25	3.57
4236	NYSE	BC	Fri, Mar 20, 2009	3.64	3.67	2.98	3.17
4235	NYSE	BC	Thu, Mar 19, 2009	3.48	3.66	3.16	3.62
4234	NYSE	BC	Wed, Mar 18, 2009	3.10	3.45	3.02	3.44
4233	NYSE	BC	Tue, Mar 17, 2009	2.81	3.10	2.65	3.10
4232	NYSE	BC	Mon, Mar 16, 2009	3.10	3.17	2.81	2.83
4231	NYSE	BC	Fri, Mar 13, 2009	2.80	3.13	2.80	3.06
4230	NYSE	BC	Thu, Mar 12, 2009	2.54	2.89	2.18	2.78
4229	NYSE	BC	Wed, Mar 11, 2009	2.67	2.81	2.49	2.55
4228	NYSE	BC	Tue, Mar 10, 2009	2.37	2.85	2.37	2.66
4227	NYSE	BC	Mon, Mar 9, 2009	2.15	2.50	2.07	2.28
4226	NYSE	BC	Fri, Mar 6, 2009	2.24	2.27	2.06	2.18
4225	NYSE	BC	Thu, Mar 5, 2009	2.44	2.49	2.16	2.19
4224	NYSE	BC	Wed, Mar 4, 2009	2.68	2.83	2.43	2.53
4223	NYSE	BC	Tue, Mar 3, 2009	2.88	2.92	2.60	2.61
4222	NYSE	BC	Mon, Mar 2, 2009	3.03	3.08	2.78	2.82
4221	NYSE	BC	Fri, Feb 27, 2009	3.09	3.31	3.01	3.09
4220	NYSE	BC	Thu, Feb 26, 2009	3.32	3.50	3.10	3.16
4219	NYSE	BC	Wed, Feb 25, 2009	3.34	3.35	2.98	3.21
4218	NYSE	BC	Tue, Feb 24, 2009	3.07	3.44	3.03	3.27
4217	NYSE	BC	Mon, Feb 23, 2009	3.37	3.39	2.98	2.99
4216	NYSE	BC	Fri, Feb 20, 2009	3.31	3.37	3.14	3.33
4215	NYSE	BC	Thu, Feb 19, 2009	3.21	3.35	3.04	3.30
4214	NYSE	BC	Wed, Feb 18, 2009	3.49	3.53	3.16	3.18
4213	NYSE	BC	Tue, Feb 17, 2009	3.48	3.57	3.35	3.48
4212	NYSE	BC	Fri, Feb 13, 2009	3.72	3.91	3.52	3.69
4211	NYSE	BC	Thu, Feb 12, 2009	3.53	3.83	3.45	3.73
4210	NYSE	BC	Wed, Feb 11, 2009	3.45	3.72	3.40	3.65
4209	NYSE	BC	Tue, Feb 10, 2009	3.60	3.82	3.35	3.43
4208	NYSE	BC	Mon, Feb 9, 2009	3.43	3.74	3.28	3.71
4207	NYSE	BC	Fri, Feb 6, 2009	3.09	3.48	3.07	3.45
4206	NYSE	BC	Thu, Feb 5, 2009	2.65	3.15	2.65	3.09
4205	NYSE	BC	Wed, Feb 4, 2009	3.09	3.21	2.73	2.73
4204	NYSE	BC	Tue, Feb 3, 2009	3.01	3.09	2.89	3.02
4203	NYSE	BC	Mon, Feb 2, 2009	2.73	3.09	2.61	2.98
4202	NYSE	BC	Fri, Jan 30, 2009	2.99	3.21	2.72	2.78
4201	NYSE	BC	Thu, Jan 29, 2009	3.25	3.28	2.90	2.93
4200	NYSE	BC	Wed, Jan 28, 2009	3.02	3.35	3.02	3.30
4199	NYSE	BC	Tue, Jan 27, 2009	3.08	3.15	2.92	3.02
4198	NYSE	BC	Mon, Jan 26, 2009	2.92	3.11	2.82	3.03
4197	NYSE	BC	Fri, Jan 23, 2009	2.99	3.15	2.84	2.91
4196	NYSE	BC	Thu, Jan 22, 2009	3.04	3.16	2.91	2.99
4195	NYSE	BC	Wed, Jan 21, 2009	2.86	3.18	2.79	3.16
4194	NYSE	BC	Tue, Jan 20, 2009	3.07	3.07	2.73	2.73
4193	NYSE	BC	Fri, Jan 16, 2009	3.36	3.50	2.90	3.13
4192	NYSE	BC	Thu, Jan 15, 2009	3.44	3.50	3.06	3.25
4191	NYSE	BC	Wed, Jan 14, 2009	3.89	3.89	3.47	3.47
4190	NYSE	BC	Tue, Jan 13, 2009	4.10	4.17	3.92	3.94
4189	NYSE	BC	Mon, Jan 12, 2009	4.77	4.87	4.04	4.11
4188	NYSE	BC	Fri, Jan 9, 2009	5.47	5.49	4.74	4.77
4187	NYSE	BC	Thu, Jan 8, 2009	5.64	5.64	5.25	5.49
4186	NYSE	BC	Wed, Jan 7, 2009	5.88	5.90	5.50	5.69
4185	NYSE	BC	Tue, Jan 6, 2009	5.34	6.09	5.24	5.91
4184	NYSE	BC	Mon, Jan 5, 2009	4.66	5.38	4.53	5.19
4183	NYSE	BC	Fri, Jan 2, 2009	4.26	4.80	4.07	4.65
4182	NYSE	BC	Wed, Dec 31, 2008	3.80	4.44	3.80	4.21
4181	NYSE	BC	Tue, Dec 30, 2008	3.66	3.83	3.56	3.81
4180	NYSE	BC	Mon, Dec 29, 2008	3.71	3.75	3.51	3.61
4179	NYSE	BC	Fri, Dec 26, 2008	3.68	3.98	3.62	3.78
4178	NYSE	BC	Wed, Dec 24, 2008	3.48	3.70	3.45	3.67
4177	NYSE	BC	Tue, Dec 23, 2008	3.89	3.89	3.37	3.46
4176	NYSE	BC	Mon, Dec 22, 2008	3.93	3.93	3.54	3.85
4175	NYSE	BC	Fri, Dec 19, 2008	3.80	4.02	3.51	3.90
4174	NYSE	BC	Thu, Dec 18, 2008	3.95	3.95	3.57	3.60
4173	NYSE	BC	Wed, Dec 17, 2008	3.36	3.96	3.33	3.94
4172	NYSE	BC	Tue, Dec 16, 2008	3.30	3.48	3.26	3.48
4171	NYSE	BC	Mon, Dec 15, 2008	3.39	3.51	3.14	3.21
4170	NYSE	BC	Fri, Dec 12, 2008	3.11	3.38	3.07	3.37
4169	NYSE	BC	Thu, Dec 11, 2008	3.34	3.62	3.14	3.20
4168	NYSE	BC	Wed, Dec 10, 2008	3.29	3.58	3.22	3.37
4167	NYSE	BC	Tue, Dec 9, 2008	3.03	3.39	3.00	3.26
4166	NYSE	BC	Mon, Dec 8, 2008	3.48	3.58	3.01	3.08
4165	NYSE	BC	Fri, Dec 5, 2008	2.98	3.42	2.90	3.36
4164	NYSE	BC	Thu, Dec 4, 2008	3.05	3.61	2.92	3.05
4163	NYSE	BC	Wed, Dec 3, 2008	2.88	3.10	2.60	3.10
4162	NYSE	BC	Tue, Dec 2, 2008	2.07	3.05	2.05	3.05
4161	NYSE	BC	Mon, Dec 1, 2008	2.80	2.80	2.01	2.01
4160	NYSE	BC	Fri, Nov 28, 2008	2.95	3.02	2.66	2.71
4159	NYSE	BC	Wed, Nov 26, 2008	2.94	3.02	2.55	3.00
4158	NYSE	BC	Tue, Nov 25, 2008	2.83	3.12	2.70	3.04
4157	NYSE	BC	Mon, Nov 24, 2008	2.31	2.89	2.11	2.78
4156	NYSE	BC	Fri, Nov 21, 2008	2.11	2.20	1.82	2.19
4155	NYSE	BC	Thu, Nov 20, 2008	2.37	2.62	1.82	2.05
4154	NYSE	BC	Wed, Nov 19, 2008	2.97	3.05	2.38	2.39
4153	NYSE	BC	Tue, Nov 18, 2008	2.41	3.48	2.41	2.97
4152	NYSE	BC	Mon, Nov 17, 2008	2.42	2.51	2.25	2.47
4151	NYSE	BC	Fri, Nov 14, 2008	2.70	2.70	2.41	2.44
4150	NYSE	BC	Thu, Nov 13, 2008	2.40	2.70	2.25	2.70
4149	NYSE	BC	Wed, Nov 12, 2008	3.08	3.13	2.39	2.39
4148	NYSE	BC	Tue, Nov 11, 2008	3.35	3.35	3.11	3.15
4147	NYSE	BC	Mon, Nov 10, 2008	3.61	3.70	3.33	3.44
4146	NYSE	BC	Fri, Nov 7, 2008	3.27	3.54	3.10	3.50
4145	NYSE	BC	Thu, Nov 6, 2008	3.46	3.76	3.23	3.23
4144	NYSE	BC	Wed, Nov 5, 2008	3.92	4.29	3.56	3.59
4143	NYSE	BC	Tue, Nov 4, 2008	3.83	4.07	3.66	3.97
4142	NYSE	BC	Mon, Nov 3, 2008	3.78	3.78	3.46	3.59
4141	NYSE	BC	Fri, Oct 31, 2008	3.30	3.52	3.21	3.47
4140	NYSE	BC	Thu, Oct 30, 2008	3.05	3.37	3.00	3.30
4139	NYSE	BC	Wed, Oct 29, 2008	3.17	3.17	2.91	2.95
4138	NYSE	BC	Tue, Oct 28, 2008	3.29	3.29	2.76	3.17
4137	NYSE	BC	Mon, Oct 27, 2008	3.23	3.58	3.05	3.08
4136	NYSE	BC	Fri, Oct 24, 2008	3.11	3.38	3.01	3.29
4135	NYSE	BC	Thu, Oct 23, 2008	3.83	3.91	3.26	3.48
4134	NYSE	BC	Wed, Oct 22, 2008	4.35	4.35	3.70	3.82
4133	NYSE	BC	Tue, Oct 21, 2008	4.40	4.76	4.25	4.32
4132	NYSE	BC	Mon, Oct 20, 2008	5.86	6.06	3.80	4.49
4131	NYSE	BC	Fri, Oct 17, 2008	5.86	6.33	5.73	5.77
4130	NYSE	BC	Thu, Oct 16, 2008	6.57	6.70	5.86	6.13
4129	NYSE	BC	Wed, Oct 15, 2008	7.37	7.59	6.41	6.41
4128	NYSE	BC	Tue, Oct 14, 2008	8.50	8.70	7.24	7.53
4127	NYSE	BC	Mon, Oct 13, 2008	8.01	8.27	7.72	8.15
4126	NYSE	BC	Fri, Oct 10, 2008	7.63	8.56	7.40	7.49
4125	NYSE	BC	Thu, Oct 9, 2008	10.11	10.11	7.51	8.12
4124	NYSE	BC	Wed, Oct 8, 2008	9.46	10.34	8.99	10.00
4123	NYSE	BC	Tue, Oct 7, 2008	10.79	10.91	9.75	9.92
4122	NYSE	BC	Mon, Oct 6, 2008	10.51	10.87	9.72	10.61
4121	NYSE	BC	Fri, Oct 3, 2008	12.15	12.38	10.77	10.86
4120	NYSE	BC	Thu, Oct 2, 2008	12.51	12.82	11.52	11.96
4119	NYSE	BC	Wed, Oct 1, 2008	12.65	12.90	12.25	12.64
4118	NYSE	BC	Tue, Sep 30, 2008	13.20	13.35	12.55	12.79
4117	NYSE	BC	Mon, Sep 29, 2008	13.76	13.86	12.39	12.86
4116	NYSE	BC	Fri, Sep 26, 2008	13.50	14.10	13.25	14.06
4115	NYSE	BC	Thu, Sep 25, 2008	13.26	13.97	13.18	13.74
4114	NYSE	BC	Wed, Sep 24, 2008	13.46	13.63	13.01	13.21
4113	NYSE	BC	Tue, Sep 23, 2008	14.01	14.53	13.37	13.46
4112	NYSE	BC	Mon, Sep 22, 2008	14.87	14.95	13.84	13.95
4111	NYSE	BC	Fri, Sep 19, 2008	14.50	16.64	14.50	15.09
4110	NYSE	BC	Thu, Sep 18, 2008	13.32	14.67	12.57	14.39
4109	NYSE	BC	Wed, Sep 17, 2008	13.44	13.44	12.39	12.99
4108	NYSE	BC	Tue, Sep 16, 2008	12.58	13.65	12.52	13.65
4107	NYSE	BC	Mon, Sep 15, 2008	12.85	13.42	12.71	12.86
4106	NYSE	BC	Fri, Sep 12, 2008	13.51	13.86	13.30	13.62
4105	NYSE	BC	Thu, Sep 11, 2008	12.91	13.68	12.80	13.60
4104	NYSE	BC	Wed, Sep 10, 2008	13.77	13.77	13.07	13.24
4103	NYSE	BC	Tue, Sep 9, 2008	14.11	14.55	13.29	13.43
4102	NYSE	BC	Mon, Sep 8, 2008	14.08	14.49	13.95	14.30
4101	NYSE	BC	Fri, Sep 5, 2008	13.34	13.74	12.85	13.69
4100	NYSE	BC	Thu, Sep 4, 2008	13.99	14.14	13.36	13.41
4099	NYSE	BC	Wed, Sep 3, 2008	14.20	14.24	13.79	14.12
4098	NYSE	BC	Tue, Sep 2, 2008	13.98	14.66	13.87	14.26
4097	NYSE	BC	Fri, Aug 29, 2008	13.66	14.09	13.44	13.79
4096	NYSE	BC	Thu, Aug 28, 2008	13.46	13.84	13.36	13.76
4095	NYSE	BC	Wed, Aug 27, 2008	13.40	13.60	13.19	13.37
4094	NYSE	BC	Tue, Aug 26, 2008	13.28	13.50	12.97	13.42
4093	NYSE	BC	Mon, Aug 25, 2008	13.75	14.04	13.01	13.21
4092	NYSE	BC	Fri, Aug 22, 2008	13.02	13.98	13.02	13.85
4091	NYSE	BC	Thu, Aug 21, 2008	12.79	13.08	12.63	12.90
4090	NYSE	BC	Wed, Aug 20, 2008	13.30	13.30	12.70	12.98
4089	NYSE	BC	Tue, Aug 19, 2008	14.06	14.10	13.18	13.37
4088	NYSE	BC	Mon, Aug 18, 2008	14.75	14.75	13.88	14.22
4087	NYSE	BC	Fri, Aug 15, 2008	14.69	14.92	14.20	14.63
4086	NYSE	BC	Thu, Aug 14, 2008	14.01	14.88	13.93	14.54
4085	NYSE	BC	Wed, Aug 13, 2008	14.91	14.93	13.75	14.19
4084	NYSE	BC	Tue, Aug 12, 2008	15.35	15.55	14.78	14.91
4083	NYSE	BC	Mon, Aug 11, 2008	14.75	16.01	14.55	15.44
4082	NYSE	BC	Fri, Aug 8, 2008	13.61	14.86	13.61	14.72
4081	NYSE	BC	Thu, Aug 7, 2008	13.56	14.10	13.51	13.57
4080	NYSE	BC	Wed, Aug 6, 2008	13.87	14.03	13.42	14.00
4079	NYSE	BC	Tue, Aug 5, 2008	13.19	14.06	13.15	13.93
4078	NYSE	BC	Mon, Aug 4, 2008	13.08	13.25	12.70	13.01
4077	NYSE	BC	Fri, Aug 1, 2008	12.91	13.36	12.68	13.11
4076	NYSE	BC	Thu, Jul 31, 2008	12.79	13.64	12.72	12.90
4075	NYSE	BC	Wed, Jul 30, 2008	13.81	14.41	12.76	12.95
4074	NYSE	BC	Tue, Jul 29, 2008	12.26	13.96	12.26	13.77
4073	NYSE	BC	Mon, Jul 28, 2008	12.54	13.11	12.19	12.23
4072	NYSE	BC	Fri, Jul 25, 2008	12.78	12.93	12.35	12.60
4071	NYSE	BC	Thu, Jul 24, 2008	14.40	14.78	12.37	12.56
4070	NYSE	BC	Wed, Jul 23, 2008	12.07	12.82	11.97	12.53
4069	NYSE	BC	Tue, Jul 22, 2008	11.47	12.03	11.01	12.03
4068	NYSE	BC	Mon, Jul 21, 2008	11.98	12.15	11.52	11.56
4067	NYSE	BC	Fri, Jul 18, 2008	11.80	12.16	11.33	11.96
4066	NYSE	BC	Thu, Jul 17, 2008	11.05	11.90	10.70	11.74
4065	NYSE	BC	Wed, Jul 16, 2008	10.02	10.90	9.76	10.86
4064	NYSE	BC	Tue, Jul 15, 2008	9.56	10.33	9.29	10.02
4063	NYSE	BC	Mon, Jul 14, 2008	9.98	10.22	9.57	9.66
4062	NYSE	BC	Fri, Jul 11, 2008	9.81	10.15	9.59	9.97
4061	NYSE	BC	Thu, Jul 10, 2008	9.99	10.37	9.67	10.00
4060	NYSE	BC	Wed, Jul 9, 2008	10.92	11.06	9.91	9.96
4059	NYSE	BC	Tue, Jul 8, 2008	10.01	10.94	9.99	10.94
4058	NYSE	BC	Mon, Jul 7, 2008	10.19	10.58	9.92	10.11
4057	NYSE	BC	Thu, Jul 3, 2008	10.20	10.36	9.85	10.15
4056	NYSE	BC	Wed, Jul 2, 2008	10.92	10.92	10.00	10.10
4055	NYSE	BC	Tue, Jul 1, 2008	10.46	11.20	10.32	10.90
4054	NYSE	BC	Mon, Jun 30, 2008	11.26	11.26	10.55	10.60
4053	NYSE	BC	Fri, Jun 27, 2008	11.38	11.59	11.01	11.25
4052	NYSE	BC	Thu, Jun 26, 2008	11.90	11.90	11.48	11.56
4051	NYSE	BC	Wed, Jun 25, 2008	11.69	12.27	11.69	12.05
4050	NYSE	BC	Tue, Jun 24, 2008	11.28	12.06	11.28	11.70
4049	NYSE	BC	Mon, Jun 23, 2008	12.00	12.17	11.39	11.40
4048	NYSE	BC	Fri, Jun 20, 2008	12.40	12.40	11.25	11.87
4047	NYSE	BC	Thu, Jun 19, 2008	12.16	12.52	11.99	12.45
4046	NYSE	BC	Wed, Jun 18, 2008	12.82	12.82	12.13	12.15
4045	NYSE	BC	Tue, Jun 17, 2008	13.43	13.47	12.92	12.92
4044	NYSE	BC	Mon, Jun 16, 2008	12.90	13.37	12.90	13.27
4043	NYSE	BC	Fri, Jun 13, 2008	13.03	13.30	12.75	13.15
4042	NYSE	BC	Thu, Jun 12, 2008	13.05	13.50	12.96	13.08
4041	NYSE	BC	Wed, Jun 11, 2008	13.41	13.41	12.93	12.93
4040	NYSE	BC	Tue, Jun 10, 2008	13.12	13.76	13.00	13.34
4039	NYSE	BC	Mon, Jun 9, 2008	13.31	13.56	13.05	13.19
4038	NYSE	BC	Fri, Jun 6, 2008	13.95	13.98	13.24	13.37
4037	NYSE	BC	Thu, Jun 5, 2008	14.05	14.54	13.91	14.20
4036	NYSE	BC	Wed, Jun 4, 2008	13.87	14.01	13.70	13.84
4035	NYSE	BC	Tue, Jun 3, 2008	13.45	14.18	13.45	14.00
4034	NYSE	BC	Mon, Jun 2, 2008	13.68	13.69	13.35	13.51
4033	NYSE	BC	Fri, May 30, 2008	14.01	14.12	13.39	13.70
4032	NYSE	BC	Thu, May 29, 2008	14.10	14.27	13.95	14.15
4031	NYSE	BC	Wed, May 28, 2008	14.42	14.57	13.92	14.07
4030	NYSE	BC	Tue, May 27, 2008	14.64	14.91	14.23	14.41
4029	NYSE	BC	Fri, May 23, 2008	14.87	14.90	14.61	14.67
4028	NYSE	BC	Thu, May 22, 2008	15.01	15.45	14.86	15.04
4027	NYSE	BC	Wed, May 21, 2008	15.91	16.19	14.91	15.09
4026	NYSE	BC	Tue, May 20, 2008	16.42	16.45	15.93	16.00
4025	NYSE	BC	Mon, May 19, 2008	16.73	16.76	16.37	16.53
4024	NYSE	BC	Fri, May 16, 2008	16.83	16.83	16.24	16.73
4023	NYSE	BC	Thu, May 15, 2008	16.52	16.79	16.16	16.76
4022	NYSE	BC	Wed, May 14, 2008	16.77	16.91	16.45	16.63
4021	NYSE	BC	Tue, May 13, 2008	16.64	16.91	16.50	16.81
4020	NYSE	BC	Mon, May 12, 2008	16.22	16.53	16.11	16.50
4019	NYSE	BC	Fri, May 9, 2008	15.90	16.35	15.90	16.21
4018	NYSE	BC	Thu, May 8, 2008	16.75	16.75	16.00	16.22
4017	NYSE	BC	Wed, May 7, 2008	16.65	17.04	16.54	16.60
4016	NYSE	BC	Tue, May 6, 2008	16.73	16.82	16.23	16.74
4015	NYSE	BC	Mon, May 5, 2008	16.67	16.88	16.52	16.73
4014	NYSE	BC	Fri, May 2, 2008	17.15	17.23	16.63	16.81
4013	NYSE	BC	Thu, May 1, 2008	16.77	17.17	16.49	16.95
4012	NYSE	BC	Wed, Apr 30, 2008	16.72	17.23	16.60	16.68
4011	NYSE	BC	Tue, Apr 29, 2008	16.38	16.87	16.32	16.79
4010	NYSE	BC	Mon, Apr 28, 2008	16.47	16.47	16.07	16.38
4009	NYSE	BC	Fri, Apr 25, 2008	16.18	16.39	15.83	16.35
4008	NYSE	BC	Thu, Apr 24, 2008	15.60	17.05	15.60	16.19
4007	NYSE	BC	Wed, Apr 23, 2008	15.35	15.42	15.05	15.13
4006	NYSE	BC	Tue, Apr 22, 2008	15.80	15.80	15.14	15.30
4005	NYSE	BC	Mon, Apr 21, 2008	16.00	16.00	15.64	15.72
4004	NYSE	BC	Fri, Apr 18, 2008	15.77	16.29	15.77	16.05
4003	NYSE	BC	Thu, Apr 17, 2008	15.54	15.76	15.24	15.67
4002	NYSE	BC	Wed, Apr 16, 2008	15.27	15.81	15.05	15.70
4001	NYSE	BC	Tue, Apr 15, 2008	15.84	15.98	15.16	15.30
4000	NYSE	BC	Mon, Apr 14, 2008	15.96	16.17	15.71	15.79
3999	NYSE	BC	Fri, Apr 11, 2008	16.01	16.30	15.84	16.00
3998	NYSE	BC	Thu, Apr 10, 2008	16.27	16.51	16.03	16.18
3997	NYSE	BC	Wed, Apr 9, 2008	16.81	16.89	16.06	16.22
3996	NYSE	BC	Tue, Apr 8, 2008	16.94	16.96	16.64	16.74
3995	NYSE	BC	Mon, Apr 7, 2008	17.43	17.51	16.82	16.96
3994	NYSE	BC	Fri, Apr 4, 2008	17.02	17.81	16.83	17.41
3993	NYSE	BC	Thu, Apr 3, 2008	16.65	17.08	16.49	17.03
3992	NYSE	BC	Wed, Apr 2, 2008	17.03	17.18	16.64	16.78
3991	NYSE	BC	Tue, Apr 1, 2008	16.20	17.10	16.16	16.97
3990	NYSE	BC	Mon, Mar 31, 2008	16.04	16.27	15.81	15.97
3989	NYSE	BC	Fri, Mar 28, 2008	17.01	17.07	16.03	16.12
3988	NYSE	BC	Thu, Mar 27, 2008	17.07	17.10	16.68	16.80
3987	NYSE	BC	Wed, Mar 26, 2008	17.72	17.72	16.57	16.89
3986	NYSE	BC	Tue, Mar 25, 2008	17.97	18.02	17.52	17.85
3985	NYSE	BC	Mon, Mar 24, 2008	17.46	18.30	17.46	17.92
3984	NYSE	BC	Thu, Mar 20, 2008	16.36	17.44	16.34	17.41
3983	NYSE	BC	Wed, Mar 19, 2008	16.45	16.71	16.34	16.34
3982	NYSE	BC	Tue, Mar 18, 2008	15.75	16.27	15.54	16.24
3981	NYSE	BC	Mon, Mar 17, 2008	15.30	15.67	15.12	15.37
3980	NYSE	BC	Fri, Mar 14, 2008	15.82	16.07	15.25	15.34
3979	NYSE	BC	Thu, Mar 13, 2008	15.12	15.95	15.12	15.82
3978	NYSE	BC	Wed, Mar 12, 2008	15.93	16.01	15.44	15.48
3977	NYSE	BC	Tue, Mar 11, 2008	15.65	15.86	15.21	15.86
3976	NYSE	BC	Mon, Mar 10, 2008	15.36	15.59	15.16	15.20
3975	NYSE	BC	Fri, Mar 7, 2008	15.61	15.92	15.20	15.39
3974	NYSE	BC	Thu, Mar 6, 2008	15.91	16.07	15.56	15.58
3973	NYSE	BC	Wed, Mar 5, 2008	15.76	16.29	15.74	16.04
3972	NYSE	BC	Tue, Mar 4, 2008	15.66	15.90	15.46	15.75
3971	NYSE	BC	Mon, Mar 3, 2008	16.30	16.34	15.68	15.84
3970	NYSE	BC	Fri, Feb 29, 2008	16.81	16.85	16.19	16.29
3969	NYSE	BC	Thu, Feb 28, 2008	17.65	17.66	17.00	17.06
3968	NYSE	BC	Wed, Feb 27, 2008	17.35	18.17	17.35	17.74
3967	NYSE	BC	Tue, Feb 26, 2008	16.84	17.61	16.75	17.44
3966	NYSE	BC	Mon, Feb 25, 2008	16.47	16.96	16.32	16.89
3965	NYSE	BC	Fri, Feb 22, 2008	16.49	16.53	16.06	16.49
3964	NYSE	BC	Thu, Feb 21, 2008	17.18	17.20	16.35	16.39
3963	NYSE	BC	Wed, Feb 20, 2008	16.69	17.13	16.62	17.10
3962	NYSE	BC	Tue, Feb 19, 2008	17.21	17.23	16.64	16.74
3961	NYSE	BC	Fri, Feb 15, 2008	17.30	17.32	16.87	17.03
3960	NYSE	BC	Thu, Feb 14, 2008	17.96	18.00	17.32	17.35
3959	NYSE	BC	Wed, Feb 13, 2008	18.04	18.29	17.89	17.99
3958	NYSE	BC	Tue, Feb 12, 2008	17.89	18.18	17.64	17.85
3957	NYSE	BC	Mon, Feb 11, 2008	17.20	17.71	17.06	17.70
3956	NYSE	BC	Fri, Feb 8, 2008	17.86	17.99	17.20	17.26
3955	NYSE	BC	Thu, Feb 7, 2008	17.70	18.18	17.61	17.87
3954	NYSE	BC	Wed, Feb 6, 2008	18.28	18.30	17.66	17.75
3953	NYSE	BC	Tue, Feb 5, 2008	18.29	18.78	18.16	18.19
3952	NYSE	BC	Mon, Feb 4, 2008	19.42	19.42	18.50	18.53
3951	NYSE	BC	Fri, Feb 1, 2008	18.93	19.63	18.93	19.28
3950	NYSE	BC	Thu, Jan 31, 2008	17.88	19.54	17.17	18.89
3949	NYSE	BC	Wed, Jan 30, 2008	17.74	18.31	17.74	17.91
3948	NYSE	BC	Tue, Jan 29, 2008	17.72	17.97	17.28	17.91
3947	NYSE	BC	Mon, Jan 28, 2008	17.09	17.70	16.68	17.66
3946	NYSE	BC	Fri, Jan 25, 2008	17.84	18.31	16.90	17.10
3945	NYSE	BC	Thu, Jan 24, 2008	16.47	17.31	16.24	17.17
3944	NYSE	BC	Wed, Jan 23, 2008	14.99	16.50	14.70	16.41
3943	NYSE	BC	Tue, Jan 22, 2008	14.46	15.62	14.46	15.32
3942	NYSE	BC	Fri, Jan 18, 2008	15.00	15.43	14.99	15.09
3941	NYSE	BC	Thu, Jan 17, 2008	15.23	15.48	14.80	14.87
3940	NYSE	BC	Wed, Jan 16, 2008	14.78	15.29	14.61	15.08
3939	NYSE	BC	Tue, Jan 15, 2008	15.28	15.39	15.14	15.18
3938	NYSE	BC	Mon, Jan 14, 2008	15.59	15.60	15.31	15.54
3937	NYSE	BC	Fri, Jan 11, 2008	15.68	15.76	15.40	15.50
3936	NYSE	BC	Thu, Jan 10, 2008	15.19	16.05	15.14	15.84
3935	NYSE	BC	Wed, Jan 9, 2008	15.20	15.30	14.82	15.29
3934	NYSE	BC	Tue, Jan 8, 2008	15.59	15.90	15.11	15.13
3933	NYSE	BC	Mon, Jan 7, 2008	15.74	16.01	15.40	15.54
3932	NYSE	BC	Fri, Jan 4, 2008	16.33	16.34	15.67	15.74
3931	NYSE	BC	Thu, Jan 3, 2008	17.02	17.05	16.44	16.45
3930	NYSE	BC	Wed, Jan 2, 2008	17.08	17.40	16.90	16.92
3929	NYSE	BC	Mon, Dec 31, 2007	17.50	17.54	17.01	17.05
3928	NYSE	BC	Fri, Dec 28, 2007	17.55	17.68	17.37	17.55
3927	NYSE	BC	Thu, Dec 27, 2007	17.75	17.80	17.40	17.44
3926	NYSE	BC	Wed, Dec 26, 2007	17.95	18.00	17.69	17.90
3925	NYSE	BC	Mon, Dec 24, 2007	18.00	18.10	17.87	18.09
3924	NYSE	BC	Fri, Dec 21, 2007	18.00	18.00	17.76	17.95
3923	NYSE	BC	Thu, Dec 20, 2007	17.91	18.03	17.67	17.84
3922	NYSE	BC	Wed, Dec 19, 2007	18.13	18.13	17.70	17.82
3921	NYSE	BC	Tue, Dec 18, 2007	17.99	18.18	17.71	17.98
3920	NYSE	BC	Mon, Dec 17, 2007	18.11	18.36	17.80	17.89
3919	NYSE	BC	Fri, Dec 14, 2007	18.43	18.78	17.97	18.20
3918	NYSE	BC	Thu, Dec 13, 2007	18.88	19.00	18.42	18.75
3917	NYSE	BC	Wed, Dec 12, 2007	19.97	20.34	18.80	19.06
3916	NYSE	BC	Tue, Dec 11, 2007	20.59	20.85	19.47	19.49
3915	NYSE	BC	Mon, Dec 10, 2007	20.41	20.48	20.19	20.25
3914	NYSE	BC	Fri, Dec 7, 2007	20.63	20.77	20.17	20.39
3913	NYSE	BC	Thu, Dec 6, 2007	20.00	20.55	19.84	20.55
3912	NYSE	BC	Wed, Dec 5, 2007	19.86	20.15	19.76	20.01
3911	NYSE	BC	Tue, Dec 4, 2007	19.63	19.74	19.47	19.64
3910	NYSE	BC	Mon, Dec 3, 2007	20.51	20.51	19.68	19.75
3909	NYSE	BC	Fri, Nov 30, 2007	20.16	20.67	20.08	20.39
3908	NYSE	BC	Thu, Nov 29, 2007	19.70	19.87	19.41	19.82
3907	NYSE	BC	Wed, Nov 28, 2007	19.57	19.87	19.49	19.80
3906	NYSE	BC	Tue, Nov 27, 2007	19.30	19.60	19.08	19.46
3905	NYSE	BC	Mon, Nov 26, 2007	19.15	19.57	19.00	19.24
3904	NYSE	BC	Fri, Nov 23, 2007	19.02	19.38	18.97	19.26
3903	NYSE	BC	Wed, Nov 21, 2007	18.69	19.08	18.55	18.93
3902	NYSE	BC	Tue, Nov 20, 2007	19.24	19.44	18.43	18.98
3901	NYSE	BC	Mon, Nov 19, 2007	20.34	20.34	19.13	19.17
3900	NYSE	BC	Fri, Nov 16, 2007	21.33	21.43	20.16	20.51
3899	NYSE	BC	Thu, Nov 15, 2007	21.23	21.48	21.09	21.21
3898	NYSE	BC	Wed, Nov 14, 2007	22.40	22.69	21.27	21.36
3897	NYSE	BC	Tue, Nov 13, 2007	21.49	22.49	21.30	22.41
3896	NYSE	BC	Mon, Nov 12, 2007	21.20	21.77	21.18	21.27
3895	NYSE	BC	Fri, Nov 9, 2007	21.25	21.54	20.82	21.28
3894	NYSE	BC	Thu, Nov 8, 2007	21.84	21.95	20.80	21.43
3893	NYSE	BC	Wed, Nov 7, 2007	22.10	22.26	21.70	21.84
3892	NYSE	BC	Tue, Nov 6, 2007	22.00	22.37	21.90	22.35
3891	NYSE	BC	Mon, Nov 5, 2007	21.91	22.20	21.90	22.02
3890	NYSE	BC	Fri, Nov 2, 2007	21.99	22.71	21.85	22.13
3889	NYSE	BC	Thu, Nov 1, 2007	22.19	22.32	21.79	21.92
3888	NYSE	BC	Wed, Oct 31, 2007	21.78	22.62	21.10	22.31
3887	NYSE	BC	Tue, Oct 30, 2007	21.61	21.88	20.55	21.55
3886	NYSE	BC	Mon, Oct 29, 2007	22.85	22.85	21.22	21.44
3885	NYSE	BC	Fri, Oct 26, 2007	21.60	21.93	20.49	21.86
3884	NYSE	BC	Thu, Oct 25, 2007	20.19	20.31	19.39	20.20
3883	NYSE	BC	Wed, Oct 24, 2007	20.54	20.58	20.00	20.19
3882	NYSE	BC	Tue, Oct 23, 2007	20.34	20.66	20.30	20.64
3881	NYSE	BC	Mon, Oct 22, 2007	19.72	20.38	19.60	20.36
3880	NYSE	BC	Fri, Oct 19, 2007	20.45	20.59	20.00	20.00
3879	NYSE	BC	Thu, Oct 18, 2007	21.12	21.13	20.57	20.60
3878	NYSE	BC	Wed, Oct 17, 2007	21.48	22.27	20.89	21.17
3877	NYSE	BC	Tue, Oct 16, 2007	21.71	21.71	21.00	21.15
3876	NYSE	BC	Mon, Oct 15, 2007	22.35	22.40	21.39	21.60
3875	NYSE	BC	Fri, Oct 12, 2007	22.49	22.64	22.26	22.36
3874	NYSE	BC	Thu, Oct 11, 2007	24.18	24.18	22.25	22.52
3873	NYSE	BC	Wed, Oct 10, 2007	23.82	23.93	23.52	23.85
3872	NYSE	BC	Tue, Oct 9, 2007	23.65	23.74	23.36	23.71
3871	NYSE	BC	Mon, Oct 8, 2007	24.40	24.91	23.63	23.70
3870	NYSE	BC	Fri, Oct 5, 2007	23.80	24.37	23.65	24.21
3869	NYSE	BC	Thu, Oct 4, 2007	24.19	24.26	23.49	23.54
3868	NYSE	BC	Wed, Oct 3, 2007	23.58	24.34	23.42	24.19
3867	NYSE	BC	Tue, Oct 2, 2007	23.22	23.77	23.19	23.71
3866	NYSE	BC	Mon, Oct 1, 2007	22.98	23.35	22.88	23.22
3865	NYSE	BC	Fri, Sep 28, 2007	23.00	23.04	22.67	22.86
3864	NYSE	BC	Thu, Sep 27, 2007	22.65	23.00	22.65	22.95
3863	NYSE	BC	Wed, Sep 26, 2007	22.54	22.78	22.36	22.66
3862	NYSE	BC	Tue, Sep 25, 2007	22.57	22.62	22.10	22.45
3861	NYSE	BC	Mon, Sep 24, 2007	22.29	22.98	22.29	22.64
3860	NYSE	BC	Fri, Sep 21, 2007	22.24	22.61	21.98	22.37
3859	NYSE	BC	Thu, Sep 20, 2007	22.78	22.78	21.70	21.98
3858	NYSE	BC	Wed, Sep 19, 2007	22.64	23.22	22.55	22.64
3857	NYSE	BC	Tue, Sep 18, 2007	21.50	22.54	21.37	22.38
3856	NYSE	BC	Mon, Sep 17, 2007	21.92	21.96	21.35	21.49
3855	NYSE	BC	Fri, Sep 14, 2007	21.88	22.26	21.75	22.01
3854	NYSE	BC	Thu, Sep 13, 2007	22.50	22.50	21.98	22.09
3853	NYSE	BC	Wed, Sep 12, 2007	22.43	22.62	22.16	22.31
3852	NYSE	BC	Tue, Sep 11, 2007	22.63	22.66	22.20	22.54
3851	NYSE	BC	Mon, Sep 10, 2007	23.30	23.37	22.15	22.43
3850	NYSE	BC	Fri, Sep 7, 2007	23.59	23.77	23.05	23.22
3849	NYSE	BC	Thu, Sep 6, 2007	24.43	24.43	23.90	24.02
3848	NYSE	BC	Wed, Sep 5, 2007	24.70	24.70	24.37	24.41
3847	NYSE	BC	Tue, Sep 4, 2007	24.99	25.04	24.71	24.89
3846	NYSE	BC	Fri, Aug 31, 2007	25.06	25.35	24.83	25.15
3845	NYSE	BC	Thu, Aug 30, 2007	24.70	25.10	24.60	24.88
3844	NYSE	BC	Wed, Aug 29, 2007	24.70	25.00	24.54	24.96
3843	NYSE	BC	Tue, Aug 28, 2007	24.65	24.80	24.45	24.50
3842	NYSE	BC	Mon, Aug 27, 2007	25.06	25.07	24.73	24.84
3841	NYSE	BC	Fri, Aug 24, 2007	25.23	25.41	24.84	25.21
3840	NYSE	BC	Thu, Aug 23, 2007	25.61	25.89	25.13	25.33
3839	NYSE	BC	Wed, Aug 22, 2007	25.50	25.85	25.35	25.57
3838	NYSE	BC	Tue, Aug 21, 2007	25.02	25.42	24.91	25.40
3837	NYSE	BC	Mon, Aug 20, 2007	24.95	25.15	24.68	24.92
3836	NYSE	BC	Fri, Aug 17, 2007	25.05	25.69	24.32	24.80
3835	NYSE	BC	Thu, Aug 16, 2007	25.09	25.19	23.55	24.02
3834	NYSE	BC	Wed, Aug 15, 2007	24.96	25.85	24.90	25.31
3833	NYSE	BC	Tue, Aug 14, 2007	26.09	26.13	24.62	25.00
3832	NYSE	BC	Mon, Aug 13, 2007	26.26	26.73	25.98	26.29
3831	NYSE	BC	Fri, Aug 10, 2007	25.50	26.57	24.13	25.92
3830	NYSE	BC	Thu, Aug 9, 2007	26.70	27.24	25.16	25.80
3829	NYSE	BC	Wed, Aug 8, 2007	27.40	27.98	26.92	27.24
3828	NYSE	BC	Tue, Aug 7, 2007	27.77	27.80	26.85	27.34
3827	NYSE	BC	Mon, Aug 6, 2007	27.50	28.06	26.99	28.06
3826	NYSE	BC	Fri, Aug 3, 2007	28.27	28.35	27.26	27.26
3825	NYSE	BC	Thu, Aug 2, 2007	28.30	28.30	27.88	28.15
3824	NYSE	BC	Wed, Aug 1, 2007	27.84	28.29	27.62	28.22
3823	NYSE	BC	Tue, Jul 31, 2007	28.50	28.53	27.96	27.96
3822	NYSE	BC	Mon, Jul 30, 2007	27.89	28.51	27.39	28.23
3821	NYSE	BC	Fri, Jul 27, 2007	28.75	28.78	27.38	27.98
3820	NYSE	BC	Thu, Jul 26, 2007	29.15	29.21	27.93	28.54
3819	NYSE	BC	Wed, Jul 25, 2007	29.58	29.72	29.10	29.46
3818	NYSE	BC	Tue, Jul 24, 2007	29.80	30.11	29.55	29.58
3817	NYSE	BC	Mon, Jul 23, 2007	29.77	30.35	29.77	29.95
3816	NYSE	BC	Fri, Jul 20, 2007	30.39	31.50	29.80	30.32
3815	NYSE	BC	Thu, Jul 19, 2007	32.47	32.86	32.30	32.80
3814	NYSE	BC	Wed, Jul 18, 2007	32.65	32.85	32.22	32.27
3813	NYSE	BC	Tue, Jul 17, 2007	32.26	33.32	32.26	32.79
3812	NYSE	BC	Mon, Jul 16, 2007	33.18	33.62	33.05	33.12
3811	NYSE	BC	Fri, Jul 13, 2007	32.71	33.07	32.55	32.98
3810	NYSE	BC	Thu, Jul 12, 2007	32.34	32.81	32.21	32.81
3809	NYSE	BC	Wed, Jul 11, 2007	32.08	32.28	32.00	32.21
3808	NYSE	BC	Tue, Jul 10, 2007	32.52	32.56	32.07	32.07
3807	NYSE	BC	Mon, Jul 9, 2007	32.75	32.86	32.36	32.53
3806	NYSE	BC	Fri, Jul 6, 2007	32.53	32.84	32.35	32.78
3805	NYSE	BC	Thu, Jul 5, 2007	32.95	32.95	32.27	32.53
3804	NYSE	BC	Tue, Jul 3, 2007	33.02	33.33	32.89	32.96
3803	NYSE	BC	Mon, Jul 2, 2007	32.63	33.11	32.50	33.00
3802	NYSE	BC	Fri, Jun 29, 2007	32.96	33.13	32.49	32.63
3801	NYSE	BC	Thu, Jun 28, 2007	32.85	33.23	32.80	32.95
3800	NYSE	BC	Wed, Jun 27, 2007	32.65	32.99	32.38	32.89
3799	NYSE	BC	Tue, Jun 26, 2007	33.50	33.58	32.69	32.82
3798	NYSE	BC	Mon, Jun 25, 2007	33.78	34.00	33.31	33.47
3797	NYSE	BC	Fri, Jun 22, 2007	33.65	33.91	33.54	33.78
3796	NYSE	BC	Thu, Jun 21, 2007	33.61	34.02	33.58	33.90
3795	NYSE	BC	Wed, Jun 20, 2007	34.06	34.11	33.61	33.61
3794	NYSE	BC	Tue, Jun 19, 2007	33.85	34.11	33.67	33.93
3793	NYSE	BC	Mon, Jun 18, 2007	33.77	33.97	33.59	33.77
3792	NYSE	BC	Fri, Jun 15, 2007	33.99	34.14	33.69	33.80
3791	NYSE	BC	Thu, Jun 14, 2007	34.04	34.13	33.72	33.86
3790	NYSE	BC	Wed, Jun 13, 2007	33.50	34.03	33.42	34.03
3789	NYSE	BC	Tue, Jun 12, 2007	33.69	33.89	33.30	33.30
3788	NYSE	BC	Mon, Jun 11, 2007	33.70	33.82	33.50	33.70
3787	NYSE	BC	Fri, Jun 8, 2007	33.10	33.70	33.07	33.70
3786	NYSE	BC	Thu, Jun 7, 2007	33.78	34.08	33.10	33.10
3785	NYSE	BC	Wed, Jun 6, 2007	34.03	34.14	33.79	34.02
3784	NYSE	BC	Tue, Jun 5, 2007	34.43	34.50	34.17	34.38
3783	NYSE	BC	Mon, Jun 4, 2007	34.75	34.90	34.43	34.50
3782	NYSE	BC	Fri, Jun 1, 2007	34.45	34.90	34.36	34.80
3781	NYSE	BC	Thu, May 31, 2007	34.57	34.74	34.20	34.43
3780	NYSE	BC	Wed, May 30, 2007	34.00	34.67	33.92	34.57
3779	NYSE	BC	Tue, May 29, 2007	34.07	34.26	33.81	34.01
3778	NYSE	BC	Fri, May 25, 2007	34.25	34.39	33.99	34.02
3777	NYSE	BC	Thu, May 24, 2007	34.40	34.75	34.11	34.13
3776	NYSE	BC	Wed, May 23, 2007	34.73	34.99	34.43	34.52
3775	NYSE	BC	Tue, May 22, 2007	34.27	34.85	34.15	34.72
3774	NYSE	BC	Mon, May 21, 2007	34.26	34.54	34.23	34.37
3773	NYSE	BC	Fri, May 18, 2007	33.94	34.36	33.79	34.26
3772	NYSE	BC	Thu, May 17, 2007	32.64	34.46	32.64	33.87
3771	NYSE	BC	Wed, May 16, 2007	33.09	33.15	32.60	32.84
3770	NYSE	BC	Tue, May 15, 2007	33.20	33.45	32.86	32.93
3769	NYSE	BC	Mon, May 14, 2007	33.45	33.82	33.03	33.05
3768	NYSE	BC	Fri, May 11, 2007	33.12	33.50	33.05	33.45
3767	NYSE	BC	Thu, May 10, 2007	33.35	33.58	33.01	33.07
3766	NYSE	BC	Wed, May 9, 2007	33.20	33.64	33.16	33.53
3765	NYSE	BC	Tue, May 8, 2007	33.24	33.36	32.71	33.20
3764	NYSE	BC	Mon, May 7, 2007	33.25	33.58	33.18	33.26
3763	NYSE	BC	Fri, May 4, 2007	33.00	33.12	32.88	33.04
3762	NYSE	BC	Thu, May 3, 2007	33.00	33.05	32.65	32.94
3761	NYSE	BC	Wed, May 2, 2007	32.65	33.16	32.65	33.00
3760	NYSE	BC	Tue, May 1, 2007	32.60	32.85	32.33	32.47
3759	NYSE	BC	Mon, Apr 30, 2007	33.09	33.44	32.76	32.76
3758	NYSE	BC	Fri, Apr 27, 2007	32.89	33.68	32.89	33.14
3757	NYSE	BC	Thu, Apr 26, 2007	33.50	34.58	32.81	33.74
3756	NYSE	BC	Wed, Apr 25, 2007	31.30	31.53	30.08	30.71
3755	NYSE	BC	Tue, Apr 24, 2007	31.20	31.27	30.43	30.87
3754	NYSE	BC	Mon, Apr 23, 2007	31.18	31.75	31.18	31.29
3753	NYSE	BC	Fri, Apr 20, 2007	30.72	31.29	30.56	31.29
3752	NYSE	BC	Thu, Apr 19, 2007	30.74	30.82	30.30	30.38
3751	NYSE	BC	Wed, Apr 18, 2007	30.67	31.05	30.60	30.77
3750	NYSE	BC	Tue, Apr 17, 2007	30.48	30.98	30.48	30.91
3749	NYSE	BC	Mon, Apr 16, 2007	30.55	30.58	30.08	30.43
3748	NYSE	BC	Fri, Apr 13, 2007	30.77	30.77	30.22	30.57
3747	NYSE	BC	Thu, Apr 12, 2007	30.97	31.22	30.16	30.64
3746	NYSE	BC	Wed, Apr 11, 2007	32.17	32.17	31.62	31.97
3745	NYSE	BC	Tue, Apr 10, 2007	31.99	32.16	31.83	32.09
3744	NYSE	BC	Mon, Apr 9, 2007	32.41	32.57	32.03	32.12
3743	NYSE	BC	Thu, Apr 5, 2007	31.91	32.17	31.77	32.11
3742	NYSE	BC	Wed, Apr 4, 2007	32.25	32.53	32.21	32.34
3741	NYSE	BC	Tue, Apr 3, 2007	32.14	32.58	32.03	32.37
3740	NYSE	BC	Mon, Apr 2, 2007	32.00	32.27	31.89	32.11
3739	NYSE	BC	Fri, Mar 30, 2007	31.50	32.14	31.50	31.85
3738	NYSE	BC	Thu, Mar 29, 2007	31.80	31.80	31.35	31.59
3737	NYSE	BC	Wed, Mar 28, 2007	31.74	31.78	31.34	31.47
3736	NYSE	BC	Tue, Mar 27, 2007	32.00	32.33	31.68	31.81
3735	NYSE	BC	Mon, Mar 26, 2007	32.07	32.27	31.75	31.99
3734	NYSE	BC	Fri, Mar 23, 2007	31.85	32.16	31.84	32.02
3733	NYSE	BC	Thu, Mar 22, 2007	32.16	32.26	31.87	31.98
3732	NYSE	BC	Wed, Mar 21, 2007	31.93	32.45	31.74	32.16
3731	NYSE	BC	Tue, Mar 20, 2007	31.71	31.90	31.56	31.82
3730	NYSE	BC	Mon, Mar 19, 2007	31.61	31.92	31.56	31.60
3729	NYSE	BC	Fri, Mar 16, 2007	31.75	31.88	31.36	31.57
3728	NYSE	BC	Thu, Mar 15, 2007	31.43	31.85	31.41	31.60
3727	NYSE	BC	Wed, Mar 14, 2007	32.39	32.59	31.21	31.50
3726	NYSE	BC	Tue, Mar 13, 2007	32.95	32.95	32.27	32.34
3725	NYSE	BC	Mon, Mar 12, 2007	33.25	33.28	32.92	33.17
3724	NYSE	BC	Fri, Mar 9, 2007	33.35	33.42	33.10	33.28
3723	NYSE	BC	Thu, Mar 8, 2007	33.11	33.43	33.09	33.23
3722	NYSE	BC	Wed, Mar 7, 2007	32.40	33.20	32.27	32.90
3721	NYSE	BC	Tue, Mar 6, 2007	32.00	32.71	31.94	32.52
3720	NYSE	BC	Mon, Mar 5, 2007	32.04	32.12	31.62	31.68
3719	NYSE	BC	Fri, Mar 2, 2007	32.68	32.88	32.10	32.16
3718	NYSE	BC	Thu, Mar 1, 2007	32.28	33.03	31.90	32.77
3717	NYSE	BC	Wed, Feb 28, 2007	32.23	32.85	32.23	32.65
3716	NYSE	BC	Tue, Feb 27, 2007	33.57	33.64	32.00	32.22
3715	NYSE	BC	Mon, Feb 26, 2007	34.25	34.33	33.78	33.94
3714	NYSE	BC	Fri, Feb 23, 2007	34.29	34.29	33.73	34.08
3713	NYSE	BC	Thu, Feb 22, 2007	34.21	34.43	34.00	34.28
3712	NYSE	BC	Wed, Feb 21, 2007	33.75	34.22	33.71	34.08
3711	NYSE	BC	Tue, Feb 20, 2007	33.35	33.93	33.22	33.75
3710	NYSE	BC	Fri, Feb 16, 2007	33.25	33.58	33.13	33.44
3709	NYSE	BC	Thu, Feb 15, 2007	33.65	33.65	33.19	33.30
3708	NYSE	BC	Wed, Feb 14, 2007	33.06	33.73	32.98	33.62
3707	NYSE	BC	Tue, Feb 13, 2007	32.91	33.41	32.87	33.00
3706	NYSE	BC	Mon, Feb 12, 2007	33.36	33.52	32.53	32.90
3705	NYSE	BC	Fri, Feb 9, 2007	33.85	34.05	33.18	33.23
3704	NYSE	BC	Thu, Feb 8, 2007	33.81	33.98	33.61	33.76
3703	NYSE	BC	Wed, Feb 7, 2007	34.21	34.21	33.75	33.86
3702	NYSE	BC	Tue, Feb 6, 2007	34.24	34.28	33.95	34.09
3701	NYSE	BC	Mon, Feb 5, 2007	34.68	34.68	34.10	34.13
3700	NYSE	BC	Fri, Feb 2, 2007	34.75	34.86	34.40	34.60
3699	NYSE	BC	Thu, Feb 1, 2007	33.98	34.66	33.76	34.62
3698	NYSE	BC	Wed, Jan 31, 2007	33.75	34.15	33.50	34.11
3697	NYSE	BC	Tue, Jan 30, 2007	33.51	33.81	33.35	33.70
3696	NYSE	BC	Mon, Jan 29, 2007	33.80	33.85	33.25	33.31
3695	NYSE	BC	Fri, Jan 26, 2007	33.54	33.87	33.29	33.81
3694	NYSE	BC	Thu, Jan 25, 2007	30.49	34.64	30.49	33.35
3693	NYSE	BC	Wed, Jan 24, 2007	31.63	31.95	31.46	31.90
3692	NYSE	BC	Tue, Jan 23, 2007	31.24	31.84	31.24	31.62
3691	NYSE	BC	Mon, Jan 22, 2007	31.54	31.57	31.13	31.26
3690	NYSE	BC	Fri, Jan 19, 2007	30.89	31.52	30.64	31.45
3689	NYSE	BC	Thu, Jan 18, 2007	30.67	30.93	30.37	30.88
3688	NYSE	BC	Wed, Jan 17, 2007	30.35	30.66	30.19	30.57
3687	NYSE	BC	Tue, Jan 16, 2007	30.62	30.69	30.12	30.35
3686	NYSE	BC	Fri, Jan 12, 2007	30.41	30.61	30.33	30.52
3685	NYSE	BC	Thu, Jan 11, 2007	30.39	30.51	30.18	30.49
3684	NYSE	BC	Wed, Jan 10, 2007	30.02	30.34	30.00	30.24
3683	NYSE	BC	Tue, Jan 9, 2007	30.02	30.18	29.67	30.05
3682	NYSE	BC	Mon, Jan 8, 2007	30.60	30.60	29.81	30.02
3681	NYSE	BC	Fri, Jan 5, 2007	31.58	31.70	31.23	31.31
3680	NYSE	BC	Thu, Jan 4, 2007	31.90	31.98	31.50	31.74
3679	NYSE	BC	Wed, Jan 3, 2007	31.99	32.28	31.67	31.92
3678	NYSE	BC	Fri, Dec 29, 2006	31.84	32.13	31.82	31.90
3677	NYSE	BC	Thu, Dec 28, 2006	32.10	32.24	31.95	31.96
3676	NYSE	BC	Wed, Dec 27, 2006	31.79	32.29	31.73	32.24
3675	NYSE	BC	Tue, Dec 26, 2006	31.52	31.75	31.52	31.69
3674	NYSE	BC	Fri, Dec 22, 2006	31.55	31.84	31.48	31.59
3673	NYSE	BC	Thu, Dec 21, 2006	32.00	32.06	31.54	31.64
3672	NYSE	BC	Wed, Dec 20, 2006	31.64	32.05	31.64	31.82
3671	NYSE	BC	Tue, Dec 19, 2006	31.81	31.93	31.50	31.70
3670	NYSE	BC	Mon, Dec 18, 2006	32.25	32.45	31.88	31.93
3669	NYSE	BC	Fri, Dec 15, 2006	32.44	32.70	32.12	32.29
3668	NYSE	BC	Thu, Dec 14, 2006	32.33	32.57	32.10	32.36
3667	NYSE	BC	Wed, Dec 13, 2006	32.22	32.46	32.03	32.24
3666	NYSE	BC	Tue, Dec 12, 2006	32.46	32.64	32.10	32.23
3665	NYSE	BC	Mon, Dec 11, 2006	32.44	32.87	32.34	32.61
3664	NYSE	BC	Fri, Dec 8, 2006	32.54	32.71	32.25	32.55
3663	NYSE	BC	Thu, Dec 7, 2006	32.50	32.78	32.31	32.54
3662	NYSE	BC	Wed, Dec 6, 2006	32.42	32.73	32.20	32.50
3661	NYSE	BC	Tue, Dec 5, 2006	32.45	32.56	32.18	32.48
3660	NYSE	BC	Mon, Dec 4, 2006	31.56	32.63	31.56	32.32
3659	NYSE	BC	Fri, Dec 1, 2006	32.26	32.41	31.25	31.65
3658	NYSE	BC	Thu, Nov 30, 2006	32.15	32.54	32.09	32.37
3657	NYSE	BC	Wed, Nov 29, 2006	32.31	32.55	32.01	32.22
3656	NYSE	BC	Tue, Nov 28, 2006	31.90	32.49	31.86	32.25
3655	NYSE	BC	Mon, Nov 27, 2006	32.52	32.58	32.06	32.10
3654	NYSE	BC	Fri, Nov 24, 2006	32.83	32.93	32.61	32.75
3653	NYSE	BC	Wed, Nov 22, 2006	32.66	33.10	32.51	33.08
3652	NYSE	BC	Tue, Nov 21, 2006	32.62	33.28	32.62	33.08
3651	NYSE	BC	Mon, Nov 20, 2006	32.49	32.93	32.32	32.62
3650	NYSE	BC	Fri, Nov 17, 2006	32.32	32.78	32.22	32.65
3649	NYSE	BC	Thu, Nov 16, 2006	32.24	32.57	32.10	32.46
3648	NYSE	BC	Wed, Nov 15, 2006	31.15	32.06	31.10	31.93
3647	NYSE	BC	Tue, Nov 14, 2006	31.49	31.65	30.87	31.20
3646	NYSE	BC	Mon, Nov 13, 2006	31.29	31.74	31.28	31.49
3645	NYSE	BC	Fri, Nov 10, 2006	30.74	31.31	30.57	31.20
3644	NYSE	BC	Thu, Nov 9, 2006	31.17	31.52	30.93	30.94
3643	NYSE	BC	Wed, Nov 8, 2006	31.34	31.48	30.98	31.06
3642	NYSE	BC	Tue, Nov 7, 2006	31.45	31.75	31.20	31.30
3641	NYSE	BC	Mon, Nov 6, 2006	30.90	31.96	30.90	31.78
3640	NYSE	BC	Fri, Nov 3, 2006	31.02	31.06	30.62	30.71
3639	NYSE	BC	Thu, Nov 2, 2006	31.00	31.28	30.97	31.01
3638	NYSE	BC	Wed, Nov 1, 2006	31.53	31.53	31.06	31.12
3637	NYSE	BC	Tue, Oct 31, 2006	31.72	32.04	31.38	31.50
3636	NYSE	BC	Mon, Oct 30, 2006	31.70	32.09	31.11	31.80
3635	NYSE	BC	Fri, Oct 27, 2006	33.25	33.91	32.32	32.46
3634	NYSE	BC	Thu, Oct 26, 2006	32.84	33.03	32.30	33.00
3633	NYSE	BC	Wed, Oct 25, 2006	32.25	32.60	32.21	32.50
3632	NYSE	BC	Tue, Oct 24, 2006	32.35	32.99	32.22	32.44
3631	NYSE	BC	Mon, Oct 23, 2006	32.25	32.72	32.25	32.49
3630	NYSE	BC	Fri, Oct 20, 2006	32.59	32.59	32.13	32.22
3629	NYSE	BC	Thu, Oct 19, 2006	32.65	32.91	32.40	32.48
3628	NYSE	BC	Wed, Oct 18, 2006	32.81	32.93	32.46	32.75
3627	NYSE	BC	Tue, Oct 17, 2006	33.19	33.21	32.28	32.50
3626	NYSE	BC	Mon, Oct 16, 2006	32.60	33.24	32.60	33.24
3625	NYSE	BC	Fri, Oct 13, 2006	33.00	33.00	32.61	32.71
3624	NYSE	BC	Thu, Oct 12, 2006	32.50	32.69	32.06	32.69
3623	NYSE	BC	Wed, Oct 11, 2006	32.63	32.65	32.17	32.30
3622	NYSE	BC	Tue, Oct 10, 2006	32.30	32.94	32.28	32.70
3621	NYSE	BC	Mon, Oct 9, 2006	31.80	32.47	31.77	32.36
3620	NYSE	BC	Fri, Oct 6, 2006	31.79	32.10	31.61	31.90
3619	NYSE	BC	Thu, Oct 5, 2006	31.96	32.29	31.55	31.85
3618	NYSE	BC	Wed, Oct 4, 2006	31.22	31.95	31.03	31.88
3617	NYSE	BC	Tue, Oct 3, 2006	30.89	31.54	30.54	31.16
3616	NYSE	BC	Mon, Oct 2, 2006	31.00	31.32	30.55	30.93
3615	NYSE	BC	Fri, Sep 29, 2006	31.60	31.80	31.12	31.19
3614	NYSE	BC	Thu, Sep 28, 2006	31.95	31.97	31.43	31.57
3613	NYSE	BC	Wed, Sep 27, 2006	32.32	32.85	31.74	31.92
3612	NYSE	BC	Tue, Sep 26, 2006	31.37	32.35	31.32	32.35
3611	NYSE	BC	Mon, Sep 25, 2006	30.92	31.30	30.64	31.19
3610	NYSE	BC	Fri, Sep 22, 2006	31.27	31.27	30.47	30.71
3609	NYSE	BC	Thu, Sep 21, 2006	31.43	31.63	31.11	31.18
3608	NYSE	BC	Wed, Sep 20, 2006	31.58	31.70	31.13	31.40
3607	NYSE	BC	Tue, Sep 19, 2006	30.84	31.30	30.67	31.27
3606	NYSE	BC	Mon, Sep 18, 2006	30.27	31.15	30.22	30.85
3605	NYSE	BC	Fri, Sep 15, 2006	30.00	30.22	29.92	30.22
3604	NYSE	BC	Thu, Sep 14, 2006	29.98	30.22	29.80	29.86
3603	NYSE	BC	Wed, Sep 13, 2006	30.60	30.60	29.90	30.03
3602	NYSE	BC	Tue, Sep 12, 2006	29.69	30.77	29.67	30.54
3601	NYSE	BC	Mon, Sep 11, 2006	29.30	29.81	29.14	29.75
3600	NYSE	BC	Fri, Sep 8, 2006	28.86	29.41	28.86	29.38
3599	NYSE	BC	Thu, Sep 7, 2006	28.76	29.16	28.48	28.89
3598	NYSE	BC	Wed, Sep 6, 2006	29.02	29.22	28.67	28.90
3597	NYSE	BC	Tue, Sep 5, 2006	29.30	29.43	29.03	29.25
3596	NYSE	BC	Fri, Sep 1, 2006	28.90	29.47	28.84	29.20
3595	NYSE	BC	Thu, Aug 31, 2006	28.91	28.96	28.38	28.70
3594	NYSE	BC	Wed, Aug 30, 2006	28.52	28.95	28.52	28.77
3593	NYSE	BC	Tue, Aug 29, 2006	28.69	28.80	28.22	28.55
3592	NYSE	BC	Mon, Aug 28, 2006	28.29	28.74	28.21	28.55
3591	NYSE	BC	Fri, Aug 25, 2006	28.27	28.55	27.98	28.23
3590	NYSE	BC	Thu, Aug 24, 2006	28.98	29.04	28.35	28.38
3589	NYSE	BC	Wed, Aug 23, 2006	29.30	29.60	28.76	28.86
3588	NYSE	BC	Tue, Aug 22, 2006	29.68	29.86	29.20	29.30
3587	NYSE	BC	Mon, Aug 21, 2006	29.80	29.89	29.54	29.60
3586	NYSE	BC	Fri, Aug 18, 2006	30.28	30.43	29.70	29.98
3585	NYSE	BC	Thu, Aug 17, 2006	30.05	30.47	29.92	30.17
3584	NYSE	BC	Wed, Aug 16, 2006	29.80	30.14	29.66	30.04
3583	NYSE	BC	Tue, Aug 15, 2006	29.78	29.93	29.40	29.64
3582	NYSE	BC	Mon, Aug 14, 2006	29.82	30.04	29.24	29.33
3581	NYSE	BC	Fri, Aug 11, 2006	29.06	29.56	28.79	29.47
3580	NYSE	BC	Thu, Aug 10, 2006	28.53	29.34	28.37	29.23
3579	NYSE	BC	Wed, Aug 9, 2006	29.85	29.90	28.45	28.52
3578	NYSE	BC	Tue, Aug 8, 2006	29.79	30.05	29.42	29.55
3577	NYSE	BC	Mon, Aug 7, 2006	29.99	30.02	29.59	29.74
3576	NYSE	BC	Fri, Aug 4, 2006	30.51	30.85	29.90	30.15
3575	NYSE	BC	Thu, Aug 3, 2006	29.65	30.28	29.59	30.18
3574	NYSE	BC	Wed, Aug 2, 2006	29.31	29.96	29.28	29.73
3573	NYSE	BC	Tue, Aug 1, 2006	29.37	29.51	29.15	29.30
3572	NYSE	BC	Mon, Jul 31, 2006	29.38	29.77	29.28	29.57
3571	NYSE	BC	Fri, Jul 28, 2006	29.22	29.80	29.08	29.53
3570	NYSE	BC	Thu, Jul 27, 2006	29.13	29.55	28.74	29.00
3569	NYSE	BC	Wed, Jul 26, 2006	28.89	29.33	28.71	29.13
3568	NYSE	BC	Tue, Jul 25, 2006	28.37	29.10	28.31	29.01
3567	NYSE	BC	Mon, Jul 24, 2006	27.90	28.97	27.90	28.45
3566	NYSE	BC	Fri, Jul 21, 2006	28.11	28.11	27.63	27.83
3565	NYSE	BC	Thu, Jul 20, 2006	28.00	28.24	27.92	28.00
3564	NYSE	BC	Wed, Jul 19, 2006	27.75	28.41	27.75	28.01
3563	NYSE	BC	Tue, Jul 18, 2006	27.77	28.14	27.42	27.69
3562	NYSE	BC	Mon, Jul 17, 2006	27.63	27.78	27.12	27.60
3561	NYSE	BC	Fri, Jul 14, 2006	28.18	28.19	27.42	27.56
3560	NYSE	BC	Thu, Jul 13, 2006	28.55	29.17	28.02	28.25
3559	NYSE	BC	Wed, Jul 12, 2006	29.30	30.59	28.90	29.55
3558	NYSE	BC	Tue, Jul 11, 2006	32.00	32.05	31.58	31.83
3557	NYSE	BC	Mon, Jul 10, 2006	32.44	32.60	32.06	32.12
3556	NYSE	BC	Fri, Jul 7, 2006	32.13	32.49	32.02	32.24
3555	NYSE	BC	Thu, Jul 6, 2006	32.34	32.60	32.14	32.18
3554	NYSE	BC	Wed, Jul 5, 2006	33.21	33.21	32.18	32.34
3553	NYSE	BC	Mon, Jul 3, 2006	33.18	33.36	32.94	33.31
3552	NYSE	BC	Fri, Jun 30, 2006	32.50	33.48	32.50	33.25
3551	NYSE	BC	Thu, Jun 29, 2006	32.27	32.43	31.66	32.35
3550	NYSE	BC	Wed, Jun 28, 2006	32.45	32.84	32.10	32.36
3549	NYSE	BC	Tue, Jun 27, 2006	33.45	33.61	32.87	33.02
3548	NYSE	BC	Mon, Jun 26, 2006	33.30	33.70	33.25	33.56
3547	NYSE	BC	Fri, Jun 23, 2006	33.71	33.74	33.27	33.41
3546	NYSE	BC	Thu, Jun 22, 2006	33.97	33.97	33.54	33.72
3545	NYSE	BC	Wed, Jun 21, 2006	34.05	34.33	33.79	33.90
3544	NYSE	BC	Tue, Jun 20, 2006	34.02	34.25	33.50	33.95
3543	NYSE	BC	Mon, Jun 19, 2006	34.36	34.47	33.68	34.00
3542	NYSE	BC	Fri, Jun 16, 2006	33.96	34.51	33.96	34.14
3541	NYSE	BC	Thu, Jun 15, 2006	33.67	34.17	33.56	34.12
3540	NYSE	BC	Wed, Jun 14, 2006	34.01	34.33	33.54	33.60
3539	NYSE	BC	Tue, Jun 13, 2006	34.05	34.67	33.91	34.04
3538	NYSE	BC	Mon, Jun 12, 2006	35.01	35.09	33.99	34.09
3537	NYSE	BC	Fri, Jun 9, 2006	34.88	35.29	34.76	34.92
3536	NYSE	BC	Thu, Jun 8, 2006	34.70	35.00	34.08	34.88
3535	NYSE	BC	Wed, Jun 7, 2006	34.76	35.20	34.51	34.86
3534	NYSE	BC	Tue, Jun 6, 2006	35.30	35.39	34.80	34.96
3533	NYSE	BC	Mon, Jun 5, 2006	35.77	35.91	35.15	35.15
3532	NYSE	BC	Fri, Jun 2, 2006	36.07	36.19	35.59	35.93
3531	NYSE	BC	Thu, Jun 1, 2006	36.00	36.30	35.80	36.16
3530	NYSE	BC	Wed, May 31, 2006	35.76	36.21	35.71	35.93
3529	NYSE	BC	Tue, May 30, 2006	36.35	36.45	35.71	35.73
3528	NYSE	BC	Fri, May 26, 2006	36.68	36.80	36.47	36.58
3527	NYSE	BC	Thu, May 25, 2006	36.52	36.61	36.16	36.41
3526	NYSE	BC	Wed, May 24, 2006	35.96	36.45	35.45	36.25
3525	NYSE	BC	Tue, May 23, 2006	36.65	36.92	35.90	35.99
3524	NYSE	BC	Mon, May 22, 2006	36.30	36.40	35.89	36.14
3523	NYSE	BC	Fri, May 19, 2006	36.40	36.86	36.30	36.54
3522	NYSE	BC	Thu, May 18, 2006	36.82	36.90	36.22	36.26
3521	NYSE	BC	Wed, May 17, 2006	36.91	37.11	36.61	36.71
3520	NYSE	BC	Tue, May 16, 2006	38.20	38.20	37.03	37.25
3519	NYSE	BC	Mon, May 15, 2006	38.50	38.81	37.94	38.30
3518	NYSE	BC	Fri, May 12, 2006	39.00	39.03	38.41	38.60
3517	NYSE	BC	Thu, May 11, 2006	39.64	39.64	38.92	39.01
3516	NYSE	BC	Wed, May 10, 2006	39.20	39.85	39.00	39.56
3515	NYSE	BC	Tue, May 9, 2006	38.80	39.63	38.78	39.21
3514	NYSE	BC	Mon, May 8, 2006	38.59	38.84	38.50	38.75
3513	NYSE	BC	Fri, May 5, 2006	37.90	38.91	37.88	38.51
3512	NYSE	BC	Thu, May 4, 2006	37.75	37.88	37.49	37.64
3511	NYSE	BC	Wed, May 3, 2006	37.56	37.95	37.50	37.60
3510	NYSE	BC	Tue, May 2, 2006	38.04	38.13	37.51	37.56
3509	NYSE	BC	Mon, May 1, 2006	39.00	39.05	37.49	37.69
3508	NYSE	BC	Fri, Apr 28, 2006	40.10	40.32	39.16	39.22
3507	NYSE	BC	Thu, Apr 27, 2006	38.10	40.74	38.10	40.50
3506	NYSE	BC	Wed, Apr 26, 2006	38.00	39.32	38.00	39.01
3505	NYSE	BC	Tue, Apr 25, 2006	39.80	40.24	39.40	39.64
3504	NYSE	BC	Mon, Apr 24, 2006	39.95	40.13	39.53	39.73
3503	NYSE	BC	Fri, Apr 21, 2006	40.38	40.38	39.86	40.00
3502	NYSE	BC	Thu, Apr 20, 2006	39.15	40.31	39.15	40.04
3501	NYSE	BC	Wed, Apr 19, 2006	38.68	39.40	38.65	39.02
3500	NYSE	BC	Tue, Apr 18, 2006	38.47	38.73	38.16	38.49
3499	NYSE	BC	Mon, Apr 17, 2006	38.78	38.93	38.14	38.20
3498	NYSE	BC	Thu, Apr 13, 2006	38.92	39.05	38.61	38.78
3497	NYSE	BC	Wed, Apr 12, 2006	39.18	39.49	38.71	38.82
3496	NYSE	BC	Tue, Apr 11, 2006	39.30	39.52	38.88	39.01
3495	NYSE	BC	Mon, Apr 10, 2006	39.70	39.70	39.16	39.37
3494	NYSE	BC	Fri, Apr 7, 2006	39.10	39.80	38.96	39.55
3493	NYSE	BC	Thu, Apr 6, 2006	38.85	39.02	38.61	39.01
3492	NYSE	BC	Wed, Apr 5, 2006	38.18	38.88	38.18	38.79
3491	NYSE	BC	Tue, Apr 4, 2006	38.32	38.69	38.18	38.18
3490	NYSE	BC	Mon, Apr 3, 2006	38.99	39.15	38.12	38.22
3489	NYSE	BC	Fri, Mar 31, 2006	39.12	39.19	38.68	38.86
3488	NYSE	BC	Thu, Mar 30, 2006	39.30	39.50	39.09	39.14
3487	NYSE	BC	Wed, Mar 29, 2006	39.10	39.50	39.00	39.44
3486	NYSE	BC	Tue, Mar 28, 2006	39.40	39.40	38.91	39.26
3485	NYSE	BC	Mon, Mar 27, 2006	38.89	39.45	38.65	39.26
3484	NYSE	BC	Fri, Mar 24, 2006	38.40	38.64	38.34	38.57
3483	NYSE	BC	Thu, Mar 23, 2006	38.33	38.63	38.32	38.45
3482	NYSE	BC	Wed, Mar 22, 2006	38.08	38.60	38.03	38.44
3481	NYSE	BC	Tue, Mar 21, 2006	38.61	38.66	38.10	38.13
3480	NYSE	BC	Mon, Mar 20, 2006	38.29	38.79	38.22	38.63
3479	NYSE	BC	Fri, Mar 17, 2006	37.76	38.33	37.69	38.32
3478	NYSE	BC	Thu, Mar 16, 2006	38.10	38.12	37.72	37.76
3477	NYSE	BC	Wed, Mar 15, 2006	38.00	38.25	37.87	38.16
3476	NYSE	BC	Tue, Mar 14, 2006	37.78	38.10	37.56	37.96
3475	NYSE	BC	Mon, Mar 13, 2006	38.27	38.30	37.86	37.86
3474	NYSE	BC	Fri, Mar 10, 2006	38.13	38.30	37.94	37.99
3473	NYSE	BC	Thu, Mar 9, 2006	38.93	38.99	38.00	38.00
3472	NYSE	BC	Wed, Mar 8, 2006	38.55	39.01	38.33	38.99
3471	NYSE	BC	Tue, Mar 7, 2006	38.98	39.50	38.62	38.78
3470	NYSE	BC	Mon, Mar 6, 2006	39.24	39.35	38.76	39.08
3469	NYSE	BC	Fri, Mar 3, 2006	39.52	39.68	39.09	39.28
3468	NYSE	BC	Thu, Mar 2, 2006	39.28	39.86	39.11	39.76
3467	NYSE	BC	Wed, Mar 1, 2006	39.19	39.64	38.94	39.64
3466	NYSE	BC	Tue, Feb 28, 2006	39.90	39.98	39.12	39.23
3465	NYSE	BC	Mon, Feb 27, 2006	40.12	40.14	39.69	40.00
3464	NYSE	BC	Fri, Feb 24, 2006	39.65	40.03	39.57	39.98
3463	NYSE	BC	Thu, Feb 23, 2006	39.39	39.69	39.00	39.63
3462	NYSE	BC	Wed, Feb 22, 2006	39.37	39.58	39.09	39.40
3461	NYSE	BC	Tue, Feb 21, 2006	39.59	39.59	38.88	39.19
3460	NYSE	BC	Fri, Feb 17, 2006	40.03	40.05	39.01	39.45
3459	NYSE	BC	Thu, Feb 16, 2006	39.70	40.10	39.42	40.09
3458	NYSE	BC	Wed, Feb 15, 2006	39.23	39.68	38.99	39.48
3457	NYSE	BC	Tue, Feb 14, 2006	38.42	39.25	38.06	39.15
3456	NYSE	BC	Mon, Feb 13, 2006	38.65	38.71	38.11	38.41
3455	NYSE	BC	Fri, Feb 10, 2006	38.35	38.81	38.20	38.61
3454	NYSE	BC	Thu, Feb 9, 2006	38.04	38.95	37.80	38.51
3453	NYSE	BC	Wed, Feb 8, 2006	37.65	38.20	37.65	38.01
3452	NYSE	BC	Tue, Feb 7, 2006	38.00	38.01	37.47	37.65
3451	NYSE	BC	Mon, Feb 6, 2006	38.45	38.51	37.86	37.92
3450	NYSE	BC	Fri, Feb 3, 2006	37.30	38.10	37.15	37.66
3449	NYSE	BC	Thu, Feb 2, 2006	37.14	37.55	37.14	37.55
3448	NYSE	BC	Wed, Feb 1, 2006	37.50	37.50	36.80	37.39
3447	NYSE	BC	Tue, Jan 31, 2006	37.80	37.84	37.05	37.59
3446	NYSE	BC	Mon, Jan 30, 2006	36.45	38.23	36.42	37.64
3445	NYSE	BC	Fri, Jan 27, 2006	36.25	36.79	35.80	36.15
3444	NYSE	BC	Thu, Jan 26, 2006	37.50	37.87	34.00	36.04
3443	NYSE	BC	Wed, Jan 25, 2006	40.54	41.74	40.19	41.44
3442	NYSE	BC	Tue, Jan 24, 2006	40.24	40.88	40.10	40.32
3441	NYSE	BC	Mon, Jan 23, 2006	40.07	40.67	40.01	40.20
3440	NYSE	BC	Fri, Jan 20, 2006	40.81	40.96	40.07	40.07
3439	NYSE	BC	Thu, Jan 19, 2006	40.68	40.90	40.51	40.82
3438	NYSE	BC	Wed, Jan 18, 2006	40.40	40.68	40.02	40.60
3437	NYSE	BC	Tue, Jan 17, 2006	40.89	40.98	40.31	40.64
3436	NYSE	BC	Fri, Jan 13, 2006	41.42	41.63	40.72	40.86
3435	NYSE	BC	Thu, Jan 12, 2006	42.20	42.20	41.39	41.46
3434	NYSE	BC	Wed, Jan 11, 2006	42.35	42.84	42.11	42.30
3433	NYSE	BC	Tue, Jan 10, 2006	40.55	42.40	40.40	42.22
3432	NYSE	BC	Mon, Jan 9, 2006	41.14	41.26	40.49	40.66
3431	NYSE	BC	Fri, Jan 6, 2006	40.90	41.40	40.52	40.97
3430	NYSE	BC	Thu, Jan 5, 2006	40.60	40.60	40.12	40.55
3429	NYSE	BC	Wed, Jan 4, 2006	40.82	40.82	40.60	40.77
3428	NYSE	BC	Tue, Jan 3, 2006	41.00	41.11	40.22	40.82
3427	NYSE	BC	Fri, Dec 30, 2005	40.30	40.93	40.13	40.66
3426	NYSE	BC	Thu, Dec 29, 2005	40.53	41.00	40.26	40.55
3425	NYSE	BC	Wed, Dec 28, 2005	40.73	41.05	40.70	40.70
3424	NYSE	BC	Tue, Dec 27, 2005	40.50	41.34	40.50	40.67
3423	NYSE	BC	Fri, Dec 23, 2005	40.20	40.52	40.20	40.40
3422	NYSE	BC	Thu, Dec 22, 2005	40.20	40.57	40.10	40.30
3421	NYSE	BC	Wed, Dec 21, 2005	40.04	40.60	39.98	40.30
3420	NYSE	BC	Tue, Dec 20, 2005	39.80	40.06	39.50	39.89
3419	NYSE	BC	Mon, Dec 19, 2005	40.80	40.89	39.92	39.94
3418	NYSE	BC	Fri, Dec 16, 2005	40.83	40.99	40.30	40.40
3417	NYSE	BC	Thu, Dec 15, 2005	41.30	41.30	40.55	40.83
3416	NYSE	BC	Wed, Dec 14, 2005	40.98	41.43	40.85	41.20
3415	NYSE	BC	Tue, Dec 13, 2005	41.00	41.15	40.68	41.00
3414	NYSE	BC	Mon, Dec 12, 2005	41.55	41.60	40.42	40.85
3413	NYSE	BC	Fri, Dec 9, 2005	40.57	41.37	40.47	41.28
3412	NYSE	BC	Thu, Dec 8, 2005	40.36	40.98	40.06	40.34
3411	NYSE	BC	Wed, Dec 7, 2005	40.50	41.50	40.35	40.36
3410	NYSE	BC	Tue, Dec 6, 2005	41.81	42.22	41.33	41.47
3409	NYSE	BC	Mon, Dec 5, 2005	41.95	42.15	41.41	41.82
3408	NYSE	BC	Fri, Dec 2, 2005	42.45	43.39	42.03	42.09
3407	NYSE	BC	Thu, Dec 1, 2005	39.35	42.30	39.05	42.00
3406	NYSE	BC	Wed, Nov 30, 2005	39.80	39.91	39.28	39.29
3405	NYSE	BC	Tue, Nov 29, 2005	40.00	40.09	39.60	39.60
3404	NYSE	BC	Mon, Nov 28, 2005	39.87	40.21	39.78	40.00
3403	NYSE	BC	Fri, Nov 25, 2005	40.00	40.02	39.51	39.73
3402	NYSE	BC	Wed, Nov 23, 2005	39.58	40.14	39.52	40.00
3401	NYSE	BC	Tue, Nov 22, 2005	39.52	39.85	39.45	39.59
3400	NYSE	BC	Mon, Nov 21, 2005	39.30	39.96	39.25	39.77
3399	NYSE	BC	Fri, Nov 18, 2005	39.47	39.70	39.06	39.35
3398	NYSE	BC	Thu, Nov 17, 2005	39.16	39.89	39.16	39.82
3397	NYSE	BC	Wed, Nov 16, 2005	39.89	39.89	39.11	39.19
3396	NYSE	BC	Tue, Nov 15, 2005	39.80	40.14	39.45	39.84
3395	NYSE	BC	Mon, Nov 14, 2005	39.92	40.08	39.75	39.85
3394	NYSE	BC	Fri, Nov 11, 2005	39.95	40.15	39.66	39.92
3393	NYSE	BC	Thu, Nov 10, 2005	39.60	40.16	39.37	40.00
3392	NYSE	BC	Wed, Nov 9, 2005	39.40	39.61	39.03	39.39
3391	NYSE	BC	Tue, Nov 8, 2005	39.95	39.95	39.33	39.45
3390	NYSE	BC	Mon, Nov 7, 2005	39.27	40.18	39.27	40.06
3389	NYSE	BC	Fri, Nov 4, 2005	39.23	39.26	38.70	39.14
3388	NYSE	BC	Thu, Nov 3, 2005	40.42	40.49	39.00	39.22
3387	NYSE	BC	Wed, Nov 2, 2005	38.52	40.60	38.45	40.25
3386	NYSE	BC	Tue, Nov 1, 2005	38.00	38.94	38.00	38.75
3385	NYSE	BC	Mon, Oct 31, 2005	38.30	38.66	38.13	38.13
3384	NYSE	BC	Fri, Oct 28, 2005	36.48	38.71	35.55	37.94
3383	NYSE	BC	Thu, Oct 27, 2005	36.55	36.60	35.00	35.09
3382	NYSE	BC	Wed, Oct 26, 2005	37.55	37.74	36.75	37.13
3381	NYSE	BC	Tue, Oct 25, 2005	37.50	38.00	37.18	37.54
3380	NYSE	BC	Mon, Oct 24, 2005	36.86	37.52	36.75	37.47
3379	NYSE	BC	Fri, Oct 21, 2005	36.75	37.05	36.10	36.83
3378	NYSE	BC	Thu, Oct 20, 2005	36.52	37.52	36.32	36.76
3377	NYSE	BC	Wed, Oct 19, 2005	36.55	36.67	35.94	36.51
3376	NYSE	BC	Tue, Oct 18, 2005	36.85	36.95	36.32	36.59
3375	NYSE	BC	Mon, Oct 17, 2005	36.20	36.87	36.06	36.80
3374	NYSE	BC	Fri, Oct 14, 2005	36.75	36.97	35.85	36.16
3373	NYSE	BC	Thu, Oct 13, 2005	37.05	37.20	35.92	36.14
3372	NYSE	BC	Wed, Oct 12, 2005	37.00	37.25	36.80	36.95
3371	NYSE	BC	Tue, Oct 11, 2005	37.00	37.24	36.86	37.01
3370	NYSE	BC	Mon, Oct 10, 2005	37.30	37.34	36.91	37.00
3369	NYSE	BC	Fri, Oct 7, 2005	37.00	37.32	36.92	37.14
3368	NYSE	BC	Thu, Oct 6, 2005	36.57	36.77	36.02	36.76
3367	NYSE	BC	Wed, Oct 5, 2005	37.50	37.51	36.49	36.65
3366	NYSE	BC	Tue, Oct 4, 2005	38.10	38.67	37.95	37.97
3365	NYSE	BC	Mon, Oct 3, 2005	37.57	38.29	37.35	38.11
3364	NYSE	BC	Fri, Sep 30, 2005	37.29	38.01	37.12	37.73
3363	NYSE	BC	Thu, Sep 29, 2005	37.49	37.62	36.40	37.24
3362	NYSE	BC	Wed, Sep 28, 2005	38.30	38.55	37.59	37.59
3361	NYSE	BC	Tue, Sep 27, 2005	38.75	38.98	38.19	38.25
3360	NYSE	BC	Mon, Sep 26, 2005	38.54	38.75	37.90	38.69
3359	NYSE	BC	Fri, Sep 23, 2005	37.48	38.48	37.48	38.41
3358	NYSE	BC	Thu, Sep 22, 2005	37.32	37.74	37.28	37.48
3357	NYSE	BC	Wed, Sep 21, 2005	37.05	37.93	37.05	37.32
3356	NYSE	BC	Tue, Sep 20, 2005	40.06	40.77	36.65	36.98
3355	NYSE	BC	Mon, Sep 19, 2005	43.70	43.77	42.15	42.50
3354	NYSE	BC	Fri, Sep 16, 2005	43.36	43.90	43.30	43.85
3353	NYSE	BC	Thu, Sep 15, 2005	43.55	43.59	43.09	43.22
3352	NYSE	BC	Wed, Sep 14, 2005	44.29	44.29	43.50	43.60
3351	NYSE	BC	Tue, Sep 13, 2005	44.00	44.39	43.50	44.16
3350	NYSE	BC	Mon, Sep 12, 2005	44.90	44.96	44.52	44.67
3349	NYSE	BC	Fri, Sep 9, 2005	44.60	44.61	44.25	44.45
3348	NYSE	BC	Thu, Sep 8, 2005	44.80	44.99	44.43	44.51
3347	NYSE	BC	Wed, Sep 7, 2005	43.70	44.45	43.62	44.43
3346	NYSE	BC	Tue, Sep 6, 2005	43.49	43.56	43.26	43.32
3345	NYSE	BC	Fri, Sep 2, 2005	42.90	43.33	42.83	42.99
3344	NYSE	BC	Thu, Sep 1, 2005	43.60	44.36	42.97	43.00
3343	NYSE	BC	Wed, Aug 31, 2005	43.41	44.15	43.35	44.00
3342	NYSE	BC	Tue, Aug 30, 2005	43.92	44.20	42.91	43.30
3341	NYSE	BC	Mon, Aug 29, 2005	43.50	44.10	42.80	43.91
3340	NYSE	BC	Fri, Aug 26, 2005	42.25	42.50	42.01	42.25
3339	NYSE	BC	Thu, Aug 25, 2005	42.39	42.58	42.22	42.32
3338	NYSE	BC	Wed, Aug 24, 2005	42.36	42.74	42.17	42.22
3337	NYSE	BC	Tue, Aug 23, 2005	42.50	42.63	42.38	42.40
3336	NYSE	BC	Mon, Aug 22, 2005	43.40	43.46	42.35	42.45
3335	NYSE	BC	Fri, Aug 19, 2005	43.71	43.97	43.35	43.35
3334	NYSE	BC	Thu, Aug 18, 2005	44.03	44.11	43.54	43.70
3333	NYSE	BC	Wed, Aug 17, 2005	44.35	44.64	44.00	44.37
3332	NYSE	BC	Tue, Aug 16, 2005	45.46	45.54	44.59	44.76
3331	NYSE	BC	Mon, Aug 15, 2005	45.05	46.00	44.91	45.72
3330	NYSE	BC	Fri, Aug 12, 2005	45.28	45.39	44.62	45.11
3329	NYSE	BC	Thu, Aug 11, 2005	45.61	45.86	45.22	45.53
3328	NYSE	BC	Wed, Aug 10, 2005	45.65	46.29	45.42	45.66
3327	NYSE	BC	Tue, Aug 9, 2005	44.90	45.60	44.90	45.22
3326	NYSE	BC	Mon, Aug 8, 2005	44.96	45.15	44.77	44.82
3325	NYSE	BC	Fri, Aug 5, 2005	46.13	46.25	44.89	44.96
3324	NYSE	BC	Thu, Aug 4, 2005	46.05	46.33	45.78	46.12
3323	NYSE	BC	Wed, Aug 3, 2005	46.64	46.73	45.61	45.93
3322	NYSE	BC	Tue, Aug 2, 2005	46.48	46.88	46.35	46.63
3321	NYSE	BC	Mon, Aug 1, 2005	46.67	46.87	46.34	46.39
3320	NYSE	BC	Fri, Jul 29, 2005	45.95	46.97	45.81	46.56
3319	NYSE	BC	Thu, Jul 28, 2005	46.60	46.90	45.95	46.38
3318	NYSE	BC	Wed, Jul 27, 2005	45.90	47.09	45.10	46.65
3317	NYSE	BC	Tue, Jul 26, 2005	45.67	46.09	45.38	45.90
3316	NYSE	BC	Mon, Jul 25, 2005	45.30	46.20	45.30	45.74
3315	NYSE	BC	Fri, Jul 22, 2005	46.70	46.70	45.85	46.32
3314	NYSE	BC	Thu, Jul 21, 2005	45.23	47.75	45.23	46.70
3313	NYSE	BC	Wed, Jul 20, 2005	44.44	44.59	44.01	44.43
3312	NYSE	BC	Tue, Jul 19, 2005	44.25	44.55	44.22	44.44
3311	NYSE	BC	Mon, Jul 18, 2005	44.12	44.29	43.85	44.15
3310	NYSE	BC	Fri, Jul 15, 2005	43.35	44.12	43.35	44.10
3309	NYSE	BC	Thu, Jul 14, 2005	42.40	43.67	42.35	43.45
3308	NYSE	BC	Wed, Jul 13, 2005	41.65	42.23	41.65	41.85
3307	NYSE	BC	Tue, Jul 12, 2005	41.80	41.99	41.60	41.70
3306	NYSE	BC	Mon, Jul 11, 2005	41.58	42.19	41.52	41.85
3305	NYSE	BC	Fri, Jul 8, 2005	41.20	41.61	41.11	41.48
3304	NYSE	BC	Thu, Jul 7, 2005	41.25	41.35	41.10	41.19
3303	NYSE	BC	Wed, Jul 6, 2005	44.00	44.00	41.47	41.54
3302	NYSE	BC	Tue, Jul 5, 2005	43.89	44.45	43.45	44.09
3301	NYSE	BC	Fri, Jul 1, 2005	43.90	44.19	43.43	44.19
3300	NYSE	BC	Thu, Jun 30, 2005	43.82	43.92	43.19	43.32
3299	NYSE	BC	Wed, Jun 29, 2005	44.55	44.59	43.49	43.67
3298	NYSE	BC	Tue, Jun 28, 2005	43.75	44.96	43.66	44.48
3297	NYSE	BC	Mon, Jun 27, 2005	43.35	43.67	43.23	43.58
3296	NYSE	BC	Fri, Jun 24, 2005	44.00	44.10	42.92	43.27
3295	NYSE	BC	Thu, Jun 23, 2005	44.48	44.80	43.95	44.09
3294	NYSE	BC	Wed, Jun 22, 2005	44.55	44.90	44.33	44.61
3293	NYSE	BC	Tue, Jun 21, 2005	43.35	44.71	42.97	44.41
3292	NYSE	BC	Mon, Jun 20, 2005	43.15	43.38	42.82	43.21
3291	NYSE	BC	Fri, Jun 17, 2005	43.00	43.51	42.92	43.34
3290	NYSE	BC	Thu, Jun 16, 2005	43.01	43.48	42.95	43.24
3289	NYSE	BC	Wed, Jun 15, 2005	43.25	43.64	42.79	42.90
3288	NYSE	BC	Tue, Jun 14, 2005	43.33	43.41	42.96	43.07
3287	NYSE	BC	Mon, Jun 13, 2005	43.50	43.75	43.09	43.36
3286	NYSE	BC	Fri, Jun 10, 2005	43.90	44.01	43.50	43.71
3285	NYSE	BC	Thu, Jun 9, 2005	43.89	44.20	43.51	44.13
3284	NYSE	BC	Wed, Jun 8, 2005	44.69	44.89	43.70	43.91
3283	NYSE	BC	Tue, Jun 7, 2005	43.65	44.70	43.58	44.55
3282	NYSE	BC	Mon, Jun 6, 2005	43.80	44.11	43.25	43.77
3281	NYSE	BC	Fri, Jun 3, 2005	44.65	44.90	43.59	43.63
3280	NYSE	BC	Thu, Jun 2, 2005	43.90	44.72	43.47	44.63
3279	NYSE	BC	Wed, Jun 1, 2005	43.02	44.22	42.58	43.83
3278	NYSE	BC	Tue, May 31, 2005	43.14	43.45	42.52	43.04
3277	NYSE	BC	Fri, May 27, 2005	43.03	43.30	42.81	43.15
3276	NYSE	BC	Thu, May 26, 2005	43.00	43.16	42.74	42.98
3275	NYSE	BC	Wed, May 25, 2005	43.99	43.99	42.72	42.77
3274	NYSE	BC	Tue, May 24, 2005	44.29	44.49	43.75	44.24
3273	NYSE	BC	Mon, May 23, 2005	43.80	44.71	43.69	44.46
3272	NYSE	BC	Fri, May 20, 2005	43.95	43.96	43.07	43.50
3271	NYSE	BC	Thu, May 19, 2005	44.50	44.80	44.00	44.28
3270	NYSE	BC	Wed, May 18, 2005	43.40	44.78	43.35	44.60
3269	NYSE	BC	Tue, May 17, 2005	42.34	43.40	42.15	43.33
3268	NYSE	BC	Mon, May 16, 2005	41.60	42.42	41.40	42.34
3267	NYSE	BC	Fri, May 13, 2005	42.45	42.76	41.28	41.63
3266	NYSE	BC	Thu, May 12, 2005	42.87	43.09	42.41	42.46
3265	NYSE	BC	Wed, May 11, 2005	42.67	42.99	42.21	42.85
3264	NYSE	BC	Tue, May 10, 2005	43.10	43.27	42.55	42.67
3263	NYSE	BC	Mon, May 9, 2005	43.65	43.72	43.22	43.53
3262	NYSE	BC	Fri, May 6, 2005	43.47	43.68	43.25	43.59
3261	NYSE	BC	Thu, May 5, 2005	43.32	43.62	43.10	43.39
3260	NYSE	BC	Wed, May 4, 2005	43.90	43.90	42.63	43.31
3259	NYSE	BC	Tue, May 3, 2005	41.50	43.01	41.50	42.65
3258	NYSE	BC	Mon, May 2, 2005	42.00	42.60	41.76	41.90
3257	NYSE	BC	Fri, Apr 29, 2005	42.26	42.73	41.83	42.00
3256	NYSE	BC	Thu, Apr 28, 2005	42.00	42.87	41.94	42.11
3255	NYSE	BC	Wed, Apr 27, 2005	41.91	42.25	40.84	42.08
3254	NYSE	BC	Tue, Apr 26, 2005	45.00	45.00	40.80	41.90
3253	NYSE	BC	Mon, Apr 25, 2005	43.30	43.85	43.03	43.65
3252	NYSE	BC	Fri, Apr 22, 2005	43.99	43.99	42.90	43.12
3251	NYSE	BC	Thu, Apr 21, 2005	43.05	43.88	42.84	43.85
3250	NYSE	BC	Wed, Apr 20, 2005	44.00	44.94	42.57	42.60
3249	NYSE	BC	Tue, Apr 19, 2005	43.10	44.15	42.99	44.00
3248	NYSE	BC	Mon, Apr 18, 2005	43.02	43.31	42.77	43.05
3247	NYSE	BC	Fri, Apr 15, 2005	44.54	44.55	42.73	42.82
3246	NYSE	BC	Thu, Apr 14, 2005	45.25	45.27	44.33	44.73
3245	NYSE	BC	Wed, Apr 13, 2005	46.82	46.82	44.95	45.14
3244	NYSE	BC	Tue, Apr 12, 2005	46.75	46.91	46.26	46.90
3243	NYSE	BC	Mon, Apr 11, 2005	48.95	49.04	48.25	48.95
3242	NYSE	BC	Fri, Apr 8, 2005	49.45	49.59	48.62	49.06
3241	NYSE	BC	Thu, Apr 7, 2005	49.05	49.77	48.85	49.50
3240	NYSE	BC	Wed, Apr 6, 2005	47.50	49.30	47.40	49.14
3239	NYSE	BC	Tue, Apr 5, 2005	46.67	47.18	46.66	47.18
3238	NYSE	BC	Mon, Apr 4, 2005	47.22	47.22	46.33	46.66
3237	NYSE	BC	Fri, Apr 1, 2005	47.00	47.40	46.81	47.22
3236	NYSE	BC	Thu, Mar 31, 2005	46.00	47.33	45.86	46.85
3235	NYSE	BC	Wed, Mar 30, 2005	45.10	46.06	45.10	45.86
3234	NYSE	BC	Tue, Mar 29, 2005	45.89	46.29	45.02	45.06
3233	NYSE	BC	Mon, Mar 28, 2005	45.98	46.22	45.72	45.90
3232	NYSE	BC	Thu, Mar 24, 2005	45.30	46.37	45.21	46.05
3231	NYSE	BC	Wed, Mar 23, 2005	45.66	45.68	44.84	45.30
3230	NYSE	BC	Tue, Mar 22, 2005	46.36	46.73	45.64	45.64
3229	NYSE	BC	Mon, Mar 21, 2005	46.59	46.70	45.96	46.25
3228	NYSE	BC	Fri, Mar 18, 2005	47.35	47.49	46.19	46.45
3227	NYSE	BC	Thu, Mar 17, 2005	47.69	47.70	47.16	47.33
3226	NYSE	BC	Wed, Mar 16, 2005	47.61	47.74	47.32	47.56
3225	NYSE	BC	Tue, Mar 15, 2005	46.83	47.92	46.56	47.60
3224	NYSE	BC	Mon, Mar 14, 2005	45.95	46.64	45.89	46.63
3223	NYSE	BC	Fri, Mar 11, 2005	46.00	46.31	45.38	45.73
3222	NYSE	BC	Thu, Mar 10, 2005	46.46	46.54	45.39	45.90
3221	NYSE	BC	Wed, Mar 9, 2005	47.25	47.25	46.36	46.44
3220	NYSE	BC	Tue, Mar 8, 2005	47.45	47.70	47.15	47.25
3219	NYSE	BC	Mon, Mar 7, 2005	47.86	47.93	46.50	47.32
3218	NYSE	BC	Fri, Mar 4, 2005	47.08	47.91	47.05	47.86
3217	NYSE	BC	Thu, Mar 3, 2005	47.00	47.03	46.36	46.96
3216	NYSE	BC	Wed, Mar 2, 2005	46.86	46.96	46.48	46.96
3215	NYSE	BC	Tue, Mar 1, 2005	46.75	46.91	46.19	46.88
3214	NYSE	BC	Mon, Feb 28, 2005	46.84	47.03	46.23	46.64
3213	NYSE	BC	Fri, Feb 25, 2005	46.75	47.00	46.19	46.72
3212	NYSE	BC	Thu, Feb 24, 2005	47.15	47.15	46.12	47.00
3211	NYSE	BC	Wed, Feb 23, 2005	47.00	47.02	46.27	46.95
3210	NYSE	BC	Tue, Feb 22, 2005	47.00	48.40	46.53	46.57
3209	NYSE	BC	Fri, Feb 18, 2005	45.98	46.93	45.90	45.94
3208	NYSE	BC	Thu, Feb 17, 2005	43.96	45.84	43.84	45.82
3207	NYSE	BC	Wed, Feb 16, 2005	44.00	44.02	43.30	43.94
3206	NYSE	BC	Tue, Feb 15, 2005	43.93	44.13	43.72	44.05
3205	NYSE	BC	Mon, Feb 14, 2005	44.60	44.75	43.90	43.95
3204	NYSE	BC	Fri, Feb 11, 2005	45.87	46.09	45.23	45.63
3203	NYSE	BC	Thu, Feb 10, 2005	45.11	46.00	45.07	45.87
3202	NYSE	BC	Wed, Feb 9, 2005	46.70	46.90	45.00	45.00
3201	NYSE	BC	Tue, Feb 8, 2005	47.27	47.33	46.51	46.51
3200	NYSE	BC	Mon, Feb 7, 2005	47.08	47.50	47.00	47.15
3199	NYSE	BC	Fri, Feb 4, 2005	46.54	47.08	46.04	47.08
3198	NYSE	BC	Thu, Feb 3, 2005	45.97	46.53	45.86	46.51
3197	NYSE	BC	Wed, Feb 2, 2005	46.50	46.59	45.47	45.95
3196	NYSE	BC	Tue, Feb 1, 2005	46.12	46.60	46.12	46.40
3195	NYSE	BC	Mon, Jan 31, 2005	45.16	46.25	44.74	46.12
3194	NYSE	BC	Fri, Jan 28, 2005	45.00	45.05	44.34	45.05
3193	NYSE	BC	Thu, Jan 27, 2005	44.90	45.65	44.16	45.00
3192	NYSE	BC	Wed, Jan 26, 2005	47.80	48.35	47.61	47.75
3191	NYSE	BC	Tue, Jan 25, 2005	47.80	48.32	47.54	47.74
3190	NYSE	BC	Mon, Jan 24, 2005	48.05	48.15	47.69	47.73
3189	NYSE	BC	Fri, Jan 21, 2005	48.21	48.42	47.75	47.90
3188	NYSE	BC	Thu, Jan 20, 2005	47.92	48.45	47.91	48.11
3187	NYSE	BC	Wed, Jan 19, 2005	48.60	48.69	47.61	47.70
3186	NYSE	BC	Tue, Jan 18, 2005	47.00	48.60	46.83	48.53
3185	NYSE	BC	Fri, Jan 14, 2005	46.97	47.62	46.96	47.45
3184	NYSE	BC	Thu, Jan 13, 2005	47.25	47.61	46.78	46.96
3183	NYSE	BC	Wed, Jan 12, 2005	47.41	47.59	46.81	47.38
3182	NYSE	BC	Tue, Jan 11, 2005	48.18	48.23	47.06	47.31
3181	NYSE	BC	Mon, Jan 10, 2005	46.95	48.32	46.93	48.16
3180	NYSE	BC	Fri, Jan 7, 2005	48.00	48.04	46.95	47.10
3179	NYSE	BC	Thu, Jan 6, 2005	47.85	47.88	47.18	47.70
3178	NYSE	BC	Wed, Jan 5, 2005	48.30	48.62	47.78	47.90
3177	NYSE	BC	Tue, Jan 4, 2005	48.70	49.18	47.93	48.19
3176	NYSE	BC	Mon, Jan 3, 2005	49.50	49.76	48.40	48.57
3175	NYSE	BC	Fri, Dec 31, 2004	49.40	49.61	49.19	49.50
3174	NYSE	BC	Thu, Dec 30, 2004	49.58	49.58	48.84	49.40
3173	NYSE	BC	Wed, Dec 29, 2004	49.34	49.69	49.01	49.58
3172	NYSE	BC	Tue, Dec 28, 2004	48.35	49.39	48.35	49.35
3171	NYSE	BC	Mon, Dec 27, 2004	49.49	49.49	48.42	48.48
3170	NYSE	BC	Thu, Dec 23, 2004	48.87	49.69	48.75	49.55
3169	NYSE	BC	Wed, Dec 22, 2004	48.01	48.88	48.01	48.88
3168	NYSE	BC	Tue, Dec 21, 2004	47.40	48.06	47.13	48.01
3167	NYSE	BC	Mon, Dec 20, 2004	47.19	47.56	46.85	47.22
3166	NYSE	BC	Fri, Dec 17, 2004	47.40	47.80	46.92	47.11
3165	NYSE	BC	Thu, Dec 16, 2004	48.95	49.08	47.60	48.04
3164	NYSE	BC	Wed, Dec 15, 2004	48.25	48.39	47.27	47.57
3163	NYSE	BC	Tue, Dec 14, 2004	47.87	48.44	47.65	48.30
3162	NYSE	BC	Mon, Dec 13, 2004	48.00	48.06	47.05	47.90
3161	NYSE	BC	Fri, Dec 10, 2004	49.65	49.65	47.42	47.65
3160	NYSE	BC	Thu, Dec 9, 2004	48.75	48.92	48.40	48.79
3159	NYSE	BC	Wed, Dec 8, 2004	48.54	49.07	48.52	48.83
3158	NYSE	BC	Tue, Dec 7, 2004	49.20	49.30	48.51	48.54
3157	NYSE	BC	Mon, Dec 6, 2004	49.45	49.52	48.89	49.27
3156	NYSE	BC	Fri, Dec 3, 2004	49.11	49.62	49.04	49.30
3155	NYSE	BC	Thu, Dec 2, 2004	49.71	49.71	49.01	49.24
3154	NYSE	BC	Wed, Dec 1, 2004	48.75	49.71	48.75	49.71
3153	NYSE	BC	Tue, Nov 30, 2004	48.55	49.06	48.49	48.82
3152	NYSE	BC	Mon, Nov 29, 2004	49.39	49.39	48.42	48.57
3151	NYSE	BC	Fri, Nov 26, 2004	49.25	49.45	48.81	49.34
3150	NYSE	BC	Wed, Nov 24, 2004	47.95	49.11	47.88	49.09
3149	NYSE	BC	Tue, Nov 23, 2004	47.40	47.99	47.40	47.95
3148	NYSE	BC	Mon, Nov 22, 2004	47.03	47.38	47.01	47.25
3147	NYSE	BC	Fri, Nov 19, 2004	47.90	48.05	46.73	47.02
3146	NYSE	BC	Thu, Nov 18, 2004	48.05	48.17	47.39	47.69
3145	NYSE	BC	Wed, Nov 17, 2004	48.90	49.34	48.35	48.50
3144	NYSE	BC	Tue, Nov 16, 2004	49.35	49.35	48.63	48.63
3143	NYSE	BC	Mon, Nov 15, 2004	49.85	49.85	49.10	49.38
3142	NYSE	BC	Fri, Nov 12, 2004	48.42	49.81	48.06	49.81
3141	NYSE	BC	Thu, Nov 11, 2004	47.95	48.49	47.92	48.37
3140	NYSE	BC	Wed, Nov 10, 2004	47.95	48.24	47.40	47.81
3139	NYSE	BC	Tue, Nov 9, 2004	48.00	48.24	47.75	47.90
3138	NYSE	BC	Mon, Nov 8, 2004	48.40	48.40	47.60	47.87
3137	NYSE	BC	Fri, Nov 5, 2004	48.00	48.84	47.73	47.94
3136	NYSE	BC	Thu, Nov 4, 2004	46.26	47.98	46.05	47.91
3135	NYSE	BC	Wed, Nov 3, 2004	46.56	46.75	45.87	46.15
3134	NYSE	BC	Tue, Nov 2, 2004	46.00	46.96	45.92	46.56
3133	NYSE	BC	Mon, Nov 1, 2004	46.78	46.78	45.90	46.09
3132	NYSE	BC	Fri, Oct 29, 2004	47.00	47.30	46.67	46.92
3131	NYSE	BC	Thu, Oct 28, 2004	47.50	47.51	46.30	47.00
3130	NYSE	BC	Wed, Oct 27, 2004	47.53	48.60	47.24	48.27
3129	NYSE	BC	Tue, Oct 26, 2004	46.15	47.61	45.99	47.53
3128	NYSE	BC	Mon, Oct 25, 2004	45.30	45.95	45.11	45.86
3127	NYSE	BC	Fri, Oct 22, 2004	46.45	46.82	45.45	45.57
3126	NYSE	BC	Thu, Oct 21, 2004	45.95	46.70	45.75	46.62
3125	NYSE	BC	Wed, Oct 20, 2004	45.24	45.83	44.80	45.83
3124	NYSE	BC	Tue, Oct 19, 2004	45.68	46.00	45.25	45.44
3123	NYSE	BC	Mon, Oct 18, 2004	45.65	45.85	45.10	45.46
3122	NYSE	BC	Fri, Oct 15, 2004	44.94	45.76	44.93	45.70
3121	NYSE	BC	Thu, Oct 14, 2004	44.93	45.11	44.64	44.69
3120	NYSE	BC	Wed, Oct 13, 2004	45.38	45.80	44.78	44.93
3119	NYSE	BC	Tue, Oct 12, 2004	45.30	45.36	44.86	45.27
3118	NYSE	BC	Mon, Oct 11, 2004	45.40	45.61	45.14	45.38
3117	NYSE	BC	Fri, Oct 8, 2004	46.37	46.40	45.15	45.25
3116	NYSE	BC	Thu, Oct 7, 2004	46.40	46.81	46.27	46.38
3115	NYSE	BC	Wed, Oct 6, 2004	45.88	46.42	45.85	46.20
3114	NYSE	BC	Tue, Oct 5, 2004	46.32	46.32	45.57	45.80
3113	NYSE	BC	Mon, Oct 4, 2004	46.44	46.93	46.24	46.37
3112	NYSE	BC	Fri, Oct 1, 2004	45.76	46.20	45.61	46.20
3111	NYSE	BC	Thu, Sep 30, 2004	44.76	45.90	44.75	45.76
3110	NYSE	BC	Wed, Sep 29, 2004	44.37	45.30	44.20	45.19
3109	NYSE	BC	Tue, Sep 28, 2004	43.95	44.11	43.49	43.95
3108	NYSE	BC	Mon, Sep 27, 2004	43.60	43.64	43.09	43.11
3107	NYSE	BC	Fri, Sep 24, 2004	43.44	43.66	43.44	43.60
3106	NYSE	BC	Thu, Sep 23, 2004	43.20	43.54	43.07	43.44
3105	NYSE	BC	Wed, Sep 22, 2004	43.10	43.24	42.83	43.06
3104	NYSE	BC	Tue, Sep 21, 2004	42.39	43.19	42.39	43.18
3103	NYSE	BC	Mon, Sep 20, 2004	42.10	42.44	42.04	42.31
3102	NYSE	BC	Fri, Sep 17, 2004	42.00	42.40	42.00	42.13
3101	NYSE	BC	Thu, Sep 16, 2004	41.57	41.96	41.54	41.95
3100	NYSE	BC	Wed, Sep 15, 2004	42.25	42.30	41.21	41.57
3099	NYSE	BC	Tue, Sep 14, 2004	41.85	42.38	41.79	42.18
3098	NYSE	BC	Mon, Sep 13, 2004	41.37	41.88	41.23	41.85
3097	NYSE	BC	Fri, Sep 10, 2004	40.85	41.42	40.55	41.37
3096	NYSE	BC	Thu, Sep 9, 2004	40.90	41.37	40.50	40.77
3095	NYSE	BC	Wed, Sep 8, 2004	41.40	41.52	41.03	41.05
3094	NYSE	BC	Tue, Sep 7, 2004	39.17	41.55	39.15	41.44
3093	NYSE	BC	Fri, Sep 3, 2004	39.10	39.24	39.05	39.16
3092	NYSE	BC	Thu, Sep 2, 2004	39.13	39.38	38.96	39.11
3091	NYSE	BC	Wed, Sep 1, 2004	39.20	39.78	39.03	39.13
3090	NYSE	BC	Tue, Aug 31, 2004	39.15	39.41	39.04	39.31
3089	NYSE	BC	Mon, Aug 30, 2004	38.95	39.29	38.72	39.21
3088	NYSE	BC	Fri, Aug 27, 2004	38.92	39.08	38.73	38.90
3087	NYSE	BC	Thu, Aug 26, 2004	38.75	39.97	38.54	38.82
3086	NYSE	BC	Wed, Aug 25, 2004	38.55	38.67	37.96	38.53
3085	NYSE	BC	Tue, Aug 24, 2004	39.30	39.81	38.25	38.34
3084	NYSE	BC	Mon, Aug 23, 2004	39.17	39.60	39.01	39.19
3083	NYSE	BC	Fri, Aug 20, 2004	38.51	38.96	38.28	38.92
3082	NYSE	BC	Thu, Aug 19, 2004	38.65	38.87	38.25	38.51
3081	NYSE	BC	Wed, Aug 18, 2004	38.07	39.00	38.04	38.94
3080	NYSE	BC	Tue, Aug 17, 2004	37.65	38.23	37.59	37.82
3079	NYSE	BC	Mon, Aug 16, 2004	36.70	37.85	36.63	37.80
3078	NYSE	BC	Fri, Aug 13, 2004	37.11	37.20	36.51	36.54
3077	NYSE	BC	Thu, Aug 12, 2004	37.50	37.55	36.91	37.11
3076	NYSE	BC	Wed, Aug 11, 2004	37.60	37.81	37.08	37.57
3075	NYSE	BC	Tue, Aug 10, 2004	36.80	37.87	36.80	37.85
3074	NYSE	BC	Mon, Aug 9, 2004	36.50	37.08	36.50	36.67
3073	NYSE	BC	Fri, Aug 6, 2004	36.85	36.85	36.24	36.31
3072	NYSE	BC	Thu, Aug 5, 2004	38.60	38.65	36.83	36.84
3071	NYSE	BC	Wed, Aug 4, 2004	38.35	39.04	37.78	38.79
3070	NYSE	BC	Tue, Aug 3, 2004	39.00	39.45	38.35	38.35
3069	NYSE	BC	Mon, Aug 2, 2004	39.03	39.33	38.50	39.31
3068	NYSE	BC	Fri, Jul 30, 2004	38.58	39.03	38.35	39.03
3067	NYSE	BC	Thu, Jul 29, 2004	36.30	38.95	35.75	38.68
3066	NYSE	BC	Wed, Jul 28, 2004	34.75	35.03	34.73	34.94
3065	NYSE	BC	Tue, Jul 27, 2004	34.85	34.87	34.55	34.70
3064	NYSE	BC	Mon, Jul 26, 2004	35.10	35.33	34.66	34.86
3063	NYSE	BC	Fri, Jul 23, 2004	35.20	35.35	34.51	34.85
3062	NYSE	BC	Thu, Jul 22, 2004	35.70	35.93	34.75	35.55
3061	NYSE	BC	Wed, Jul 21, 2004	36.50	36.81	35.82	35.91
3060	NYSE	BC	Tue, Jul 20, 2004	35.88	36.25	35.41	36.25
3059	NYSE	BC	Mon, Jul 19, 2004	36.71	36.72	35.72	35.78
3058	NYSE	BC	Fri, Jul 16, 2004	37.32	37.40	36.58	36.62
3057	NYSE	BC	Thu, Jul 15, 2004	37.52	37.70	37.18	37.23
3056	NYSE	BC	Wed, Jul 14, 2004	37.40	37.88	37.25	37.42
3055	NYSE	BC	Tue, Jul 13, 2004	36.90	37.49	36.90	37.28
3054	NYSE	BC	Mon, Jul 12, 2004	36.95	37.00	36.64	36.75
3053	NYSE	BC	Fri, Jul 9, 2004	36.70	37.16	36.70	36.90
3052	NYSE	BC	Thu, Jul 8, 2004	37.84	37.84	36.68	36.70
3051	NYSE	BC	Wed, Jul 7, 2004	38.00	38.44	37.55	37.84
3050	NYSE	BC	Tue, Jul 6, 2004	38.94	39.05	37.91	37.91
3049	NYSE	BC	Fri, Jul 2, 2004	39.30	39.30	38.55	38.90
3048	NYSE	BC	Thu, Jul 1, 2004	40.45	40.45	39.20	39.20
3047	NYSE	BC	Wed, Jun 30, 2004	40.36	40.89	40.14	40.80
3046	NYSE	BC	Tue, Jun 29, 2004	40.10	40.59	40.10	40.31
3045	NYSE	BC	Mon, Jun 28, 2004	40.38	40.68	39.90	40.10
3044	NYSE	BC	Fri, Jun 25, 2004	39.91	40.35	39.91	40.13
3043	NYSE	BC	Thu, Jun 24, 2004	40.50	40.50	39.81	39.89
3042	NYSE	BC	Wed, Jun 23, 2004	40.60	40.85	40.51	40.60
3041	NYSE	BC	Tue, Jun 22, 2004	41.03	41.03	40.22	40.69
3040	NYSE	BC	Mon, Jun 21, 2004	41.10	41.42	41.04	41.04
3039	NYSE	BC	Fri, Jun 18, 2004	41.65	41.74	41.29	41.33
3038	NYSE	BC	Thu, Jun 17, 2004	41.30	41.88	41.00	41.81
3037	NYSE	BC	Wed, Jun 16, 2004	41.21	41.45	41.11	41.29
3036	NYSE	BC	Tue, Jun 15, 2004	40.85	41.29	40.76	41.20
3035	NYSE	BC	Mon, Jun 14, 2004	40.82	40.89	40.62	40.85
3034	NYSE	BC	Thu, Jun 10, 2004	40.70	40.83	40.41	40.82
3033	NYSE	BC	Wed, Jun 9, 2004	40.90	40.97	40.73	40.79
3032	NYSE	BC	Tue, Jun 8, 2004	41.10	41.16	40.69	40.90
3031	NYSE	BC	Mon, Jun 7, 2004	40.20	41.05	40.14	41.05
3030	NYSE	BC	Fri, Jun 4, 2004	39.85	40.04	39.64	39.95
3029	NYSE	BC	Thu, Jun 3, 2004	40.40	40.40	39.64	39.64
3028	NYSE	BC	Wed, Jun 2, 2004	40.12	40.81	39.94	40.52
3027	NYSE	BC	Tue, Jun 1, 2004	40.50	40.50	39.88	40.08
3026	NYSE	BC	Fri, May 28, 2004	40.42	40.76	40.21	40.50
3025	NYSE	BC	Thu, May 27, 2004	41.15	41.16	40.16	40.42
3024	NYSE	BC	Wed, May 26, 2004	40.66	41.70	40.59	41.40
3023	NYSE	BC	Tue, May 25, 2004	40.05	40.70	39.85	40.61
3022	NYSE	BC	Mon, May 24, 2004	39.67	40.12	39.45	39.99
3021	NYSE	BC	Fri, May 21, 2004	40.00	40.28	39.51	39.57
3020	NYSE	BC	Thu, May 20, 2004	39.87	40.17	39.64	39.88
3019	NYSE	BC	Wed, May 19, 2004	39.45	40.84	39.45	39.90
3018	NYSE	BC	Tue, May 18, 2004	38.70	39.37	38.57	39.28
3017	NYSE	BC	Mon, May 17, 2004	39.55	39.56	38.20	38.47
3016	NYSE	BC	Fri, May 14, 2004	39.52	39.78	39.20	39.68
3015	NYSE	BC	Thu, May 13, 2004	39.15	39.94	39.15	39.51
3014	NYSE	BC	Wed, May 12, 2004	39.40	39.84	38.24	39.81
3013	NYSE	BC	Tue, May 11, 2004	38.65	39.39	38.65	39.33
3012	NYSE	BC	Mon, May 10, 2004	38.70	38.90	38.14	38.40
3011	NYSE	BC	Fri, May 7, 2004	40.93	40.95	39.40	39.40
3010	NYSE	BC	Thu, May 6, 2004	41.99	41.99	40.80	40.97
3009	NYSE	BC	Wed, May 5, 2004	41.60	42.15	41.25	42.08
3008	NYSE	BC	Tue, May 4, 2004	41.30	42.00	41.21	41.70
3007	NYSE	BC	Mon, May 3, 2004	41.00	41.50	40.80	41.50
3006	NYSE	BC	Fri, Apr 30, 2004	41.20	41.53	40.90	41.11
3005	NYSE	BC	Thu, Apr 29, 2004	41.80	42.08	41.16	41.50
3004	NYSE	BC	Wed, Apr 28, 2004	41.45	42.08	41.40	42.01
3003	NYSE	BC	Tue, Apr 27, 2004	42.95	42.95	41.47	41.70
3002	NYSE	BC	Mon, Apr 26, 2004	43.20	43.40	42.85	42.94
3001	NYSE	BC	Fri, Apr 23, 2004	43.40	43.43	42.82	43.00
3000	NYSE	BC	Thu, Apr 22, 2004	43.40	43.63	43.10	43.25
2999	NYSE	BC	Wed, Apr 21, 2004	42.70	43.47	42.67	43.47
2998	NYSE	BC	Tue, Apr 20, 2004	43.50	44.50	42.35	42.48
2997	NYSE	BC	Mon, Apr 19, 2004	42.75	42.75	42.27	42.45
2996	NYSE	BC	Fri, Apr 16, 2004	42.00	42.60	41.75	42.55
2995	NYSE	BC	Thu, Apr 15, 2004	41.60	42.10	41.40	41.94
2994	NYSE	BC	Wed, Apr 14, 2004	41.00	41.60	40.77	41.60
2993	NYSE	BC	Tue, Apr 13, 2004	41.75	42.16	41.08	41.08
2992	NYSE	BC	Mon, Apr 12, 2004	41.12	41.90	41.12	41.84
2991	NYSE	BC	Thu, Apr 8, 2004	41.95	42.10	40.80	41.12
2990	NYSE	BC	Wed, Apr 7, 2004	41.93	41.93	41.23	41.74
2989	NYSE	BC	Tue, Apr 6, 2004	42.00	42.45	41.76	41.89
2988	NYSE	BC	Mon, Apr 5, 2004	41.45	42.00	41.38	42.00
2987	NYSE	BC	Fri, Apr 2, 2004	40.00	41.47	40.00	41.45
2986	NYSE	BC	Thu, Apr 1, 2004	40.75	40.76	39.82	39.96
2985	NYSE	BC	Wed, Mar 31, 2004	40.15	40.88	40.05	40.83
2984	NYSE	BC	Tue, Mar 30, 2004	39.90	40.21	39.62	40.17
2983	NYSE	BC	Mon, Mar 29, 2004	39.50	40.26	39.45	40.11
2982	NYSE	BC	Fri, Mar 26, 2004	39.09	39.70	38.90	39.29
2981	NYSE	BC	Thu, Mar 25, 2004	38.80	39.18	38.35	39.08
2980	NYSE	BC	Wed, Mar 24, 2004	38.59	39.00	38.51	38.70
2979	NYSE	BC	Tue, Mar 23, 2004	39.10	39.10	38.38	38.58
2978	NYSE	BC	Mon, Mar 22, 2004	39.25	39.25	38.38	38.73
2977	NYSE	BC	Fri, Mar 19, 2004	39.90	40.20	39.45	39.46
2976	NYSE	BC	Thu, Mar 18, 2004	40.00	40.07	39.83	39.97
2975	NYSE	BC	Wed, Mar 17, 2004	40.06	40.19	39.75	40.10
2974	NYSE	BC	Tue, Mar 16, 2004	39.98	40.24	39.62	39.96
2973	NYSE	BC	Mon, Mar 15, 2004	40.35	40.64	39.60	39.93
2972	NYSE	BC	Fri, Mar 12, 2004	39.33	40.35	39.18	40.35
2971	NYSE	BC	Thu, Mar 11, 2004	40.60	40.65	39.12	39.32
2970	NYSE	BC	Wed, Mar 10, 2004	41.20	41.46	40.86	41.14
2969	NYSE	BC	Tue, Mar 9, 2004	41.35	41.85	41.13	41.30
2968	NYSE	BC	Mon, Mar 8, 2004	39.80	40.59	39.65	40.29
2967	NYSE	BC	Fri, Mar 5, 2004	39.00	39.79	39.00	39.33
2966	NYSE	BC	Thu, Mar 4, 2004	39.90	39.91	39.11	39.49
2965	NYSE	BC	Wed, Mar 3, 2004	39.95	39.95	39.40	39.68
2964	NYSE	BC	Tue, Mar 2, 2004	39.50	39.96	39.45	39.82
2963	NYSE	BC	Mon, Mar 1, 2004	39.20	39.46	38.61	39.45
2962	NYSE	BC	Fri, Feb 27, 2004	38.45	39.64	38.40	39.36
2961	NYSE	BC	Thu, Feb 26, 2004	38.00	38.48	37.51	38.24
2960	NYSE	BC	Wed, Feb 25, 2004	37.20	38.08	37.11	37.94
2959	NYSE	BC	Tue, Feb 24, 2004	37.25	37.27	36.72	37.10
2958	NYSE	BC	Mon, Feb 23, 2004	37.93	38.00	37.51	37.66
2957	NYSE	BC	Fri, Feb 20, 2004	38.13	38.22	37.63	37.82
2956	NYSE	BC	Thu, Feb 19, 2004	38.30	38.40	38.05	38.13
2955	NYSE	BC	Wed, Feb 18, 2004	38.50	38.60	38.31	38.36
2954	NYSE	BC	Tue, Feb 17, 2004	37.45	38.47	37.38	38.13
2953	NYSE	BC	Fri, Feb 13, 2004	37.07	37.40	36.65	37.26
2952	NYSE	BC	Thu, Feb 12, 2004	37.55	37.55	37.20	37.20
2951	NYSE	BC	Wed, Feb 11, 2004	36.65	37.49	36.65	37.45
2950	NYSE	BC	Tue, Feb 10, 2004	36.45	36.65	36.16	36.65
2949	NYSE	BC	Mon, Feb 9, 2004	35.90	36.50	35.90	36.32
2948	NYSE	BC	Fri, Feb 6, 2004	35.82	36.00	35.64	35.98
2947	NYSE	BC	Thu, Feb 5, 2004	35.75	35.97	35.69	35.80
2946	NYSE	BC	Wed, Feb 4, 2004	35.48	35.97	35.38	35.83
2945	NYSE	BC	Tue, Feb 3, 2004	35.18	36.00	35.15	35.98
2944	NYSE	BC	Mon, Feb 2, 2004	35.10	35.75	35.10	35.52
2943	NYSE	BC	Fri, Jan 30, 2004	34.50	34.97	34.33	34.85
2942	NYSE	BC	Thu, Jan 29, 2004	36.45	36.45	35.10	35.40
2941	NYSE	BC	Wed, Jan 28, 2004	36.45	36.85	35.49	35.49
2940	NYSE	BC	Tue, Jan 27, 2004	36.48	36.53	36.10	36.50
2939	NYSE	BC	Mon, Jan 26, 2004	35.95	36.39	35.72	36.36
2938	NYSE	BC	Fri, Jan 23, 2004	35.95	36.15	35.85	36.08
2937	NYSE	BC	Thu, Jan 22, 2004	36.20	36.20	35.55	36.00
2936	NYSE	BC	Wed, Jan 21, 2004	35.20	36.26	34.88	36.26
2935	NYSE	BC	Tue, Jan 20, 2004	35.30	35.76	34.80	35.35
2934	NYSE	BC	Fri, Jan 16, 2004	35.08	35.90	34.75	35.55
2933	NYSE	BC	Thu, Jan 15, 2004	32.70	34.21	32.50	34.18
2932	NYSE	BC	Wed, Jan 14, 2004	32.35	32.95	32.35	32.70
2931	NYSE	BC	Tue, Jan 13, 2004	31.58	32.37	31.58	32.29
2930	NYSE	BC	Mon, Jan 12, 2004	31.60	31.90	31.59	31.74
2929	NYSE	BC	Fri, Jan 9, 2004	31.50	31.66	31.30	31.61
2928	NYSE	BC	Thu, Jan 8, 2004	31.35	31.82	31.30	31.67
2927	NYSE	BC	Wed, Jan 7, 2004	31.50	31.59	31.25	31.43
2926	NYSE	BC	Tue, Jan 6, 2004	32.00	32.00	31.64	31.70
2925	NYSE	BC	Mon, Jan 5, 2004	31.91	32.17	31.82	32.10
2924	NYSE	BC	Fri, Jan 2, 2004	31.90	32.20	31.89	31.94
2923	NYSE	BC	Wed, Dec 31, 2003	31.85	32.08	31.78	31.83
2922	NYSE	BC	Tue, Dec 30, 2003	31.95	31.95	31.65	31.93
2921	NYSE	BC	Mon, Dec 29, 2003	31.77	31.96	31.75	31.84
2920	NYSE	BC	Fri, Dec 26, 2003	31.58	31.79	31.52	31.76
2919	NYSE	BC	Wed, Dec 24, 2003	31.47	31.63	31.20	31.58
2918	NYSE	BC	Tue, Dec 23, 2003	31.69	31.69	31.21	31.40
2917	NYSE	BC	Mon, Dec 22, 2003	31.75	31.99	31.60	31.96
2916	NYSE	BC	Fri, Dec 19, 2003	31.60	31.79	31.32	31.75
2915	NYSE	BC	Thu, Dec 18, 2003	30.82	31.53	30.77	31.53
2914	NYSE	BC	Wed, Dec 17, 2003	30.65	30.82	30.41	30.82
2913	NYSE	BC	Tue, Dec 16, 2003	30.54	30.65	29.92	30.65
2912	NYSE	BC	Mon, Dec 15, 2003	30.70	30.95	30.61	30.64
2911	NYSE	BC	Fri, Dec 12, 2003	30.20	30.55	30.03	30.55
2910	NYSE	BC	Thu, Dec 11, 2003	29.79	30.24	29.79	30.24
2909	NYSE	BC	Wed, Dec 10, 2003	29.75	30.01	29.57	29.62
2908	NYSE	BC	Tue, Dec 9, 2003	30.05	30.19	29.82	29.87
2907	NYSE	BC	Mon, Dec 8, 2003	29.70	30.04	29.62	29.99
2906	NYSE	BC	Fri, Dec 5, 2003	30.20	30.34	29.82	29.85
2905	NYSE	BC	Thu, Dec 4, 2003	30.25	30.42	30.20	30.39
2904	NYSE	BC	Wed, Dec 3, 2003	30.00	30.45	29.90	30.40
2903	NYSE	BC	Tue, Dec 2, 2003	30.12	30.19	29.90	30.00
2902	NYSE	BC	Mon, Dec 1, 2003	30.05	30.30	29.95	30.28
2901	NYSE	BC	Fri, Nov 28, 2003	29.80	30.07	29.80	30.05
2900	NYSE	BC	Wed, Nov 26, 2003	29.90	29.90	29.56	29.76
2899	NYSE	BC	Tue, Nov 25, 2003	29.66	29.85	29.56	29.70
2898	NYSE	BC	Mon, Nov 24, 2003	29.61	29.78	29.52	29.71
2897	NYSE	BC	Fri, Nov 21, 2003	29.20	29.65	29.20	29.62
2896	NYSE	BC	Thu, Nov 20, 2003	29.45	29.83	29.25	29.47
2895	NYSE	BC	Wed, Nov 19, 2003	29.55	29.70	29.38	29.58
2894	NYSE	BC	Tue, Nov 18, 2003	29.60	29.89	27.20	29.46
2893	NYSE	BC	Mon, Nov 17, 2003	30.12	30.12	29.31	29.60
2892	NYSE	BC	Fri, Nov 14, 2003	30.35	30.51	30.02	30.12
2891	NYSE	BC	Thu, Nov 13, 2003	30.25	30.65	30.19	30.35
2890	NYSE	BC	Wed, Nov 12, 2003	29.87	30.45	29.85	30.40
2889	NYSE	BC	Tue, Nov 11, 2003	30.00	30.09	29.80	29.85
2888	NYSE	BC	Mon, Nov 10, 2003	30.50	30.59	30.05	30.10
2887	NYSE	BC	Fri, Nov 7, 2003	30.00	30.75	29.97	30.51
2886	NYSE	BC	Thu, Nov 6, 2003	29.83	30.12	29.72	30.12
2885	NYSE	BC	Wed, Nov 5, 2003	29.75	29.85	29.50	29.84
2884	NYSE	BC	Tue, Nov 4, 2003	29.65	29.98	29.45	29.69
2883	NYSE	BC	Mon, Nov 3, 2003	29.67	29.78	29.56	29.70
2882	NYSE	BC	Fri, Oct 31, 2003	29.80	29.80	29.40	29.67
2881	NYSE	BC	Thu, Oct 30, 2003	29.50	29.64	29.07	29.62
2880	NYSE	BC	Wed, Oct 29, 2003	29.15	29.53	29.05	29.50
2879	NYSE	BC	Tue, Oct 28, 2003	28.67	29.39	25.30	29.19
2878	NYSE	BC	Mon, Oct 27, 2003	27.74	28.72	27.74	28.69
2877	NYSE	BC	Fri, Oct 24, 2003	27.80	28.19	27.46	27.73
2876	NYSE	BC	Thu, Oct 23, 2003	27.40	27.77	27.05	27.75
2875	NYSE	BC	Wed, Oct 22, 2003	27.65	27.65	27.22	27.49
2874	NYSE	BC	Tue, Oct 21, 2003	27.95	27.96	27.69	27.75
2873	NYSE	BC	Mon, Oct 20, 2003	27.50	28.00	27.50	27.79
2872	NYSE	BC	Fri, Oct 17, 2003	27.40	27.60	27.19	27.32
2871	NYSE	BC	Thu, Oct 16, 2003	27.22	27.63	27.20	27.50
2870	NYSE	BC	Wed, Oct 15, 2003	27.50	27.62	27.21	27.21
2869	NYSE	BC	Tue, Oct 14, 2003	27.47	27.56	27.29	27.45
2868	NYSE	BC	Mon, Oct 13, 2003	27.10	27.48	27.01	27.37
2867	NYSE	BC	Fri, Oct 10, 2003	27.05	27.28	26.98	26.98
2866	NYSE	BC	Thu, Oct 9, 2003	26.89	27.34	26.70	27.00
2865	NYSE	BC	Wed, Oct 8, 2003	27.01	27.05	26.51	26.64
2864	NYSE	BC	Tue, Oct 7, 2003	26.58	27.03	26.49	27.01
2863	NYSE	BC	Mon, Oct 6, 2003	26.60	26.89	26.60	26.68
2862	NYSE	BC	Fri, Oct 3, 2003	26.55	27.10	26.40	26.75
2861	NYSE	BC	Thu, Oct 2, 2003	26.00	26.10	25.86	25.90
2860	NYSE	BC	Wed, Oct 1, 2003	25.60	25.95	25.46	25.95
2859	NYSE	BC	Tue, Sep 30, 2003	25.55	25.82	25.19	25.68
2858	NYSE	BC	Mon, Sep 29, 2003	25.85	25.90	25.46	25.55
2857	NYSE	BC	Fri, Sep 26, 2003	26.00	26.04	25.62	25.63
2856	NYSE	BC	Thu, Sep 25, 2003	26.95	26.95	25.94	25.99
2855	NYSE	BC	Wed, Sep 24, 2003	27.51	27.52	26.87	26.90
2854	NYSE	BC	Tue, Sep 23, 2003	27.31	27.66	27.30	27.50
2853	NYSE	BC	Mon, Sep 22, 2003	27.34	27.44	27.04	27.21
2852	NYSE	BC	Fri, Sep 19, 2003	27.45	27.58	27.30	27.47
2851	NYSE	BC	Thu, Sep 18, 2003	27.50	27.63	27.35	27.58
2850	NYSE	BC	Wed, Sep 17, 2003	27.86	27.87	27.47	27.48
2849	NYSE	BC	Tue, Sep 16, 2003	27.58	27.89	27.51	27.86
2848	NYSE	BC	Mon, Sep 15, 2003	27.37	27.53	27.28	27.49
2847	NYSE	BC	Fri, Sep 12, 2003	27.25	27.36	26.92	27.33
2846	NYSE	BC	Thu, Sep 11, 2003	27.50	27.55	27.30	27.43
2845	NYSE	BC	Wed, Sep 10, 2003	28.00	28.00	27.09	27.27
2844	NYSE	BC	Tue, Sep 9, 2003	28.15	28.15	27.63	28.04
2843	NYSE	BC	Mon, Sep 8, 2003	28.14	28.48	27.97	28.30
2842	NYSE	BC	Fri, Sep 5, 2003	28.00	28.18	27.95	28.01
2841	NYSE	BC	Thu, Sep 4, 2003	27.75	28.00	27.71	27.98
2840	NYSE	BC	Wed, Sep 3, 2003	27.20	27.94	27.18	27.83
2839	NYSE	BC	Tue, Sep 2, 2003	26.80	27.10	26.57	27.08
2838	NYSE	BC	Fri, Aug 29, 2003	26.42	26.99	26.42	26.98
2837	NYSE	BC	Thu, Aug 28, 2003	26.50	26.67	26.19	26.66
2836	NYSE	BC	Wed, Aug 27, 2003	26.62	26.76	26.34	26.62
2835	NYSE	BC	Tue, Aug 26, 2003	26.96	27.00	26.26	26.62
2834	NYSE	BC	Mon, Aug 25, 2003	26.98	26.99	26.57	26.96
2833	NYSE	BC	Fri, Aug 22, 2003	27.98	27.98	26.90	26.98
2832	NYSE	BC	Thu, Aug 21, 2003	27.85	27.95	27.65	27.84
2831	NYSE	BC	Wed, Aug 20, 2003	27.36	27.68	27.24	27.62
2830	NYSE	BC	Tue, Aug 19, 2003	26.85	27.36	26.80	27.36
2829	NYSE	BC	Mon, Aug 18, 2003	26.42	26.84	26.42	26.76
2828	NYSE	BC	Fri, Aug 15, 2003	26.60	26.73	26.30	26.55
2827	NYSE	BC	Thu, Aug 14, 2003	26.51	26.57	26.24	26.51
2826	NYSE	BC	Wed, Aug 13, 2003	26.87	26.98	26.50	26.51
2825	NYSE	BC	Tue, Aug 12, 2003	26.53	26.87	26.40	26.87
2824	NYSE	BC	Mon, Aug 11, 2003	26.62	26.69	26.18	26.36
2823	NYSE	BC	Fri, Aug 8, 2003	26.62	26.78	26.57	26.78
2822	NYSE	BC	Thu, Aug 7, 2003	26.37	26.60	26.25	26.60
2821	NYSE	BC	Wed, Aug 6, 2003	26.50	26.51	26.17	26.29
2820	NYSE	BC	Tue, Aug 5, 2003	26.92	27.13	26.60	26.70
2819	NYSE	BC	Mon, Aug 4, 2003	26.89	27.05	26.68	27.00
2818	NYSE	BC	Fri, Aug 1, 2003	26.85	27.00	26.80	26.89
2817	NYSE	BC	Thu, Jul 31, 2003	26.80	27.07	26.60	26.95
2816	NYSE	BC	Wed, Jul 30, 2003	26.68	26.90	26.66	26.70
2815	NYSE	BC	Tue, Jul 29, 2003	26.70	26.76	26.30	26.67
2814	NYSE	BC	Mon, Jul 28, 2003	26.70	26.82	26.40	26.60
2813	NYSE	BC	Fri, Jul 25, 2003	26.40	27.00	26.40	26.80
2812	NYSE	BC	Thu, Jul 24, 2003	25.85	26.55	25.74	26.32
2811	NYSE	BC	Wed, Jul 23, 2003	24.96	25.40	24.75	25.39
2810	NYSE	BC	Tue, Jul 22, 2003	24.52	25.27	24.50	24.96
2809	NYSE	BC	Mon, Jul 21, 2003	24.60	24.60	24.40	24.44
2808	NYSE	BC	Fri, Jul 18, 2003	24.50	24.74	24.41	24.73
2807	NYSE	BC	Thu, Jul 17, 2003	24.44	24.69	24.35	24.45
2806	NYSE	BC	Wed, Jul 16, 2003	24.55	24.68	24.20	24.56
2805	NYSE	BC	Tue, Jul 15, 2003	24.74	24.84	24.35	24.35
2804	NYSE	BC	Mon, Jul 14, 2003	24.72	24.98	24.45	24.65
2803	NYSE	BC	Fri, Jul 11, 2003	24.70	24.92	24.56	24.65
2802	NYSE	BC	Thu, Jul 10, 2003	24.80	24.80	24.37	24.45
2801	NYSE	BC	Wed, Jul 9, 2003	25.25	25.35	24.91	24.92
2800	NYSE	BC	Tue, Jul 8, 2003	25.47	25.47	25.04	25.25
2799	NYSE	BC	Mon, Jul 7, 2003	25.24	25.61	25.22	25.31
2798	NYSE	BC	Thu, Jul 3, 2003	25.30	25.34	25.07	25.15
2797	NYSE	BC	Wed, Jul 2, 2003	25.14	25.54	25.07	25.45
2796	NYSE	BC	Tue, Jul 1, 2003	24.95	25.15	24.65	25.14
2795	NYSE	BC	Mon, Jun 30, 2003	24.99	25.18	24.82	25.02
2794	NYSE	BC	Fri, Jun 27, 2003	25.06	25.35	24.87	24.98
2793	NYSE	BC	Thu, Jun 26, 2003	24.79	25.08	24.51	25.06
2792	NYSE	BC	Wed, Jun 25, 2003	25.45	25.46	24.82	24.87
2791	NYSE	BC	Tue, Jun 24, 2003	25.56	25.69	25.21	25.36
2790	NYSE	BC	Mon, Jun 23, 2003	26.00	26.01	25.50	25.59
2789	NYSE	BC	Fri, Jun 20, 2003	26.25	26.40	25.92	26.01
2788	NYSE	BC	Thu, Jun 19, 2003	26.31	26.40	25.90	25.90
2787	NYSE	BC	Wed, Jun 18, 2003	26.15	26.53	25.92	26.41
2786	NYSE	BC	Tue, Jun 17, 2003	25.75	26.32	25.63	26.19
2785	NYSE	BC	Mon, Jun 16, 2003	25.25	25.85	25.25	25.66
2784	NYSE	BC	Fri, Jun 13, 2003	25.15	25.42	25.00	25.17
2783	NYSE	BC	Thu, Jun 12, 2003	25.25	25.38	24.85	25.09
2782	NYSE	BC	Wed, Jun 11, 2003	24.80	25.34	24.73	25.12
2781	NYSE	BC	Tue, Jun 10, 2003	24.55	24.85	24.36	24.66
2780	NYSE	BC	Mon, Jun 9, 2003	25.00	25.00	24.49	24.54
2779	NYSE	BC	Fri, Jun 6, 2003	25.01	25.08	24.10	24.15
2778	NYSE	BC	Thu, Jun 5, 2003	22.90	23.24	22.80	23.15
2777	NYSE	BC	Wed, Jun 4, 2003	22.37	23.14	22.37	23.00
2776	NYSE	BC	Tue, Jun 3, 2003	22.20	22.48	22.20	22.40
2775	NYSE	BC	Mon, Jun 2, 2003	22.08	22.49	22.05	22.20
2774	NYSE	BC	Fri, May 30, 2003	21.50	22.01	21.50	21.95
2773	NYSE	BC	Thu, May 29, 2003	21.63	21.78	21.13	21.41
2772	NYSE	BC	Wed, May 28, 2003	21.84	21.96	21.62	21.68
2771	NYSE	BC	Tue, May 27, 2003	21.05	21.83	20.95	21.80
2770	NYSE	BC	Fri, May 23, 2003	21.08	21.10	20.80	21.05
2769	NYSE	BC	Thu, May 22, 2003	21.05	21.16	20.81	21.08
2768	NYSE	BC	Wed, May 21, 2003	21.01	21.04	20.70	21.04
2767	NYSE	BC	Tue, May 20, 2003	21.32	21.50	20.89	21.02
2766	NYSE	BC	Mon, May 19, 2003	21.95	21.95	21.17	21.22
2765	NYSE	BC	Fri, May 16, 2003	22.07	22.10	21.78	22.00
2764	NYSE	BC	Thu, May 15, 2003	22.05	22.10	21.79	22.06
2763	NYSE	BC	Wed, May 14, 2003	22.29	22.30	21.96	22.03
2762	NYSE	BC	Tue, May 13, 2003	22.30	22.43	22.20	22.29
2761	NYSE	BC	Mon, May 12, 2003	22.15	22.64	22.07	22.63
2760	NYSE	BC	Fri, May 9, 2003	22.10	22.42	21.80	22.41
2759	NYSE	BC	Thu, May 8, 2003	22.12	22.31	21.85	22.08
2758	NYSE	BC	Wed, May 7, 2003	21.83	22.43	21.77	22.26
2757	NYSE	BC	Tue, May 6, 2003	21.62	22.10	21.62	21.83
2756	NYSE	BC	Mon, May 5, 2003	21.80	21.97	21.63	21.72
2755	NYSE	BC	Fri, May 2, 2003	21.45	21.98	21.44	21.85
2754	NYSE	BC	Thu, May 1, 2003	21.80	22.00	21.31	21.93
2753	NYSE	BC	Wed, Apr 30, 2003	21.80	22.00	21.46	21.83
2752	NYSE	BC	Tue, Apr 29, 2003	21.70	21.97	21.49	21.84
2751	NYSE	BC	Mon, Apr 28, 2003	21.01	21.73	21.00	21.71
2750	NYSE	BC	Fri, Apr 25, 2003	21.67	21.67	21.00	21.00
2749	NYSE	BC	Thu, Apr 24, 2003	21.11	21.75	20.90	21.73
2748	NYSE	BC	Wed, Apr 23, 2003	21.10	21.15	20.82	21.11
2747	NYSE	BC	Tue, Apr 22, 2003	20.60	21.26	20.40	21.20
2746	NYSE	BC	Mon, Apr 21, 2003	20.60	20.80	20.60	20.64
2745	NYSE	BC	Thu, Apr 17, 2003	20.49	20.68	20.36	20.68
2744	NYSE	BC	Wed, Apr 16, 2003	20.17	20.58	20.17	20.44
2743	NYSE	BC	Tue, Apr 15, 2003	19.89	20.21	19.60	20.18
2742	NYSE	BC	Mon, Apr 14, 2003	19.45	19.90	19.38	19.89
2741	NYSE	BC	Fri, Apr 11, 2003	19.47	19.79	19.45	19.55
2740	NYSE	BC	Thu, Apr 10, 2003	19.60	19.60	19.20	19.51
2739	NYSE	BC	Wed, Apr 9, 2003	19.80	20.08	19.32	19.40
2738	NYSE	BC	Tue, Apr 8, 2003	20.10	20.10	19.65	19.67
2737	NYSE	BC	Mon, Apr 7, 2003	19.90	20.20	19.90	19.95
2736	NYSE	BC	Fri, Apr 4, 2003	19.78	19.87	19.48	19.55
2735	NYSE	BC	Thu, Apr 3, 2003	19.65	19.84	19.50	19.53
2734	NYSE	BC	Wed, Apr 2, 2003	19.25	19.57	19.10	19.50
2733	NYSE	BC	Tue, Apr 1, 2003	18.95	19.24	18.91	19.00
2732	NYSE	BC	Mon, Mar 31, 2003	18.82	19.19	18.51	19.00
2731	NYSE	BC	Fri, Mar 28, 2003	19.13	19.19	18.90	18.90
2730	NYSE	BC	Thu, Mar 27, 2003	19.15	19.31	18.96	19.13
2729	NYSE	BC	Wed, Mar 26, 2003	19.49	19.60	19.15	19.25
2728	NYSE	BC	Tue, Mar 25, 2003	19.20	19.58	19.19	19.49
2727	NYSE	BC	Mon, Mar 24, 2003	19.99	19.99	19.11	19.25
2726	NYSE	BC	Fri, Mar 21, 2003	19.70	20.11	19.62	19.98
2725	NYSE	BC	Thu, Mar 20, 2003	19.39	19.79	18.80	19.56
2724	NYSE	BC	Wed, Mar 19, 2003	19.19	19.39	19.08	19.39
2723	NYSE	BC	Tue, Mar 18, 2003	19.66	19.76	19.15	19.29
2722	NYSE	BC	Mon, Mar 17, 2003	18.74	19.69	18.49	19.64
2721	NYSE	BC	Fri, Mar 14, 2003	18.36	19.00	18.21	18.74
2720	NYSE	BC	Thu, Mar 13, 2003	17.66	18.41	17.66	18.41
2719	NYSE	BC	Wed, Mar 12, 2003	17.32	17.60	16.35	17.56
2718	NYSE	BC	Tue, Mar 11, 2003	17.80	18.05	17.48	17.50
2717	NYSE	BC	Mon, Mar 10, 2003	17.97	18.00	17.80	17.85
2716	NYSE	BC	Fri, Mar 7, 2003	17.62	18.22	17.60	18.10
2715	NYSE	BC	Thu, Mar 6, 2003	18.26	18.26	17.90	18.02
2714	NYSE	BC	Wed, Mar 5, 2003	18.20	18.48	18.15	18.26
2713	NYSE	BC	Tue, Mar 4, 2003	18.85	18.87	18.25	18.29
2712	NYSE	BC	Mon, Mar 3, 2003	19.00	19.06	18.75	18.77
2711	NYSE	BC	Fri, Feb 28, 2003	19.01	19.25	18.90	18.90
2710	NYSE	BC	Thu, Feb 27, 2003	18.40	19.01	18.28	19.01
2709	NYSE	BC	Wed, Feb 26, 2003	18.70	18.71	18.35	18.38
2708	NYSE	BC	Tue, Feb 25, 2003	18.55	18.72	18.23	18.71
2707	NYSE	BC	Mon, Feb 24, 2003	19.03	19.05	18.55	18.58
2706	NYSE	BC	Fri, Feb 21, 2003	18.80	19.11	18.49	19.03
2705	NYSE	BC	Thu, Feb 20, 2003	18.92	18.94	18.54	18.60
2704	NYSE	BC	Wed, Feb 19, 2003	19.10	19.10	18.69	18.83
2703	NYSE	BC	Tue, Feb 18, 2003	19.11	19.43	19.01	19.12
2702	NYSE	BC	Fri, Feb 14, 2003	18.78	19.14	18.60	19.10
2701	NYSE	BC	Thu, Feb 13, 2003	18.71	18.97	18.54	18.71
2700	NYSE	BC	Wed, Feb 12, 2003	18.95	19.05	18.70	18.70
2699	NYSE	BC	Tue, Feb 11, 2003	19.09	19.34	18.94	18.98
2698	NYSE	BC	Mon, Feb 10, 2003	18.72	19.19	18.72	19.00
2697	NYSE	BC	Fri, Feb 7, 2003	19.22	19.35	18.82	18.82
2696	NYSE	BC	Thu, Feb 6, 2003	19.18	19.39	19.01	19.15
2695	NYSE	BC	Wed, Feb 5, 2003	19.35	19.65	19.17	19.17
2694	NYSE	BC	Tue, Feb 4, 2003	19.55	19.63	19.21	19.25
2693	NYSE	BC	Mon, Feb 3, 2003	19.53	19.86	19.50	19.76
2692	NYSE	BC	Fri, Jan 31, 2003	19.01	19.73	19.01	19.47
2691	NYSE	BC	Thu, Jan 30, 2003	19.01	19.61	18.80	19.00
2690	NYSE	BC	Wed, Jan 29, 2003	18.75	19.19	18.50	18.98
2689	NYSE	BC	Tue, Jan 28, 2003	19.07	19.10	18.66	19.03
2688	NYSE	BC	Mon, Jan 27, 2003	18.62	19.05	18.62	18.72
2687	NYSE	BC	Fri, Jan 24, 2003	19.51	19.51	18.93	18.99
2686	NYSE	BC	Thu, Jan 23, 2003	19.31	19.69	19.30	19.68
2685	NYSE	BC	Wed, Jan 22, 2003	19.40	19.50	19.05	19.31
2684	NYSE	BC	Tue, Jan 21, 2003	20.05	20.10	19.55	19.56
2683	NYSE	BC	Fri, Jan 17, 2003	20.22	20.22	19.90	20.00
2682	NYSE	BC	Thu, Jan 16, 2003	20.53	20.54	20.10	20.22
2681	NYSE	BC	Wed, Jan 15, 2003	20.90	20.91	20.32	20.53
2680	NYSE	BC	Tue, Jan 14, 2003	20.88	20.97	20.60	20.90
2679	NYSE	BC	Mon, Jan 13, 2003	21.15	21.28	20.83	20.88
2678	NYSE	BC	Fri, Jan 10, 2003	20.50	21.20	20.50	20.98
2677	NYSE	BC	Thu, Jan 9, 2003	20.40	20.98	20.40	20.88
2676	NYSE	BC	Wed, Jan 8, 2003	20.72	20.72	20.31	20.36
2675	NYSE	BC	Tue, Jan 7, 2003	20.55	20.98	20.46	20.79
2674	NYSE	BC	Mon, Jan 6, 2003	20.35	20.67	20.32	20.59
2673	NYSE	BC	Fri, Jan 3, 2003	20.60	20.66	20.30	20.34
2672	NYSE	BC	Thu, Jan 2, 2003	19.84	20.62	19.78	20.62
2671	NYSE	BC	Tue, Dec 31, 2002	19.66	20.10	19.43	19.86
2670	NYSE	BC	Mon, Dec 30, 2002	19.59	19.69	19.28	19.65
2669	NYSE	BC	Fri, Dec 27, 2002	19.75	19.79	19.51	19.58
2668	NYSE	BC	Thu, Dec 26, 2002	19.70	20.23	19.70	19.87
2667	NYSE	BC	Tue, Dec 24, 2002	19.95	19.95	19.60	19.60
2666	NYSE	BC	Mon, Dec 23, 2002	19.75	19.86	19.51	19.86
2665	NYSE	BC	Fri, Dec 20, 2002	19.47	19.85	19.45	19.71
2664	NYSE	BC	Thu, Dec 19, 2002	19.75	20.07	19.44	19.52
2663	NYSE	BC	Wed, Dec 18, 2002	20.20	20.20	19.63	19.78
2662	NYSE	BC	Tue, Dec 17, 2002	20.57	20.70	20.16	20.22
2661	NYSE	BC	Mon, Dec 16, 2002	20.29	20.52	20.17	20.45
2660	NYSE	BC	Fri, Dec 13, 2002	19.95	20.30	19.65	20.20
2659	NYSE	BC	Thu, Dec 12, 2002	20.41	20.41	19.95	20.11
2658	NYSE	BC	Wed, Dec 11, 2002	20.20	20.40	19.98	20.28
2657	NYSE	BC	Tue, Dec 10, 2002	19.91	20.33	19.83	20.30
2656	NYSE	BC	Mon, Dec 9, 2002	20.30	20.34	19.90	19.90
2655	NYSE	BC	Fri, Dec 6, 2002	20.29	20.77	20.00	20.54
2654	NYSE	BC	Thu, Dec 5, 2002	20.55	20.62	20.10	20.30
2653	NYSE	BC	Wed, Dec 4, 2002	19.95	20.70	19.75	20.50
2652	NYSE	BC	Tue, Dec 3, 2002	21.07	21.16	19.77	20.00
2651	NYSE	BC	Mon, Dec 2, 2002	21.20	21.37	21.00	21.10
2650	NYSE	BC	Fri, Nov 29, 2002	21.20	21.36	20.95	21.02
2649	NYSE	BC	Wed, Nov 27, 2002	20.70	21.10	20.62	21.10
2648	NYSE	BC	Tue, Nov 26, 2002	20.87	20.87	20.43	20.50
2647	NYSE	BC	Mon, Nov 25, 2002	20.85	21.18	20.58	20.90
2646	NYSE	BC	Fri, Nov 22, 2002	20.84	21.05	20.49	20.70
2645	NYSE	BC	Thu, Nov 21, 2002	20.02	20.95	20.01	20.82
2644	NYSE	BC	Wed, Nov 20, 2002	19.75	20.60	19.75	20.27
2643	NYSE	BC	Tue, Nov 19, 2002	20.10	20.24	19.65	19.89
2642	NYSE	BC	Mon, Nov 18, 2002	20.75	20.99	20.09	20.23
2641	NYSE	BC	Fri, Nov 15, 2002	20.10	20.84	20.10	20.77
2640	NYSE	BC	Thu, Nov 14, 2002	19.65	20.47	19.55	20.47
2639	NYSE	BC	Wed, Nov 13, 2002	19.24	19.87	19.19	19.56
2638	NYSE	BC	Tue, Nov 12, 2002	19.25	19.78	19.25	19.49
2637	NYSE	BC	Mon, Nov 11, 2002	19.40	19.42	18.80	19.11
2636	NYSE	BC	Fri, Nov 8, 2002	19.57	20.01	19.32	19.45
2635	NYSE	BC	Thu, Nov 7, 2002	19.97	19.98	19.48	19.50
2634	NYSE	BC	Wed, Nov 6, 2002	19.90	20.22	19.42	20.00
2633	NYSE	BC	Tue, Nov 5, 2002	20.31	20.50	19.46	19.70
2632	NYSE	BC	Mon, Nov 4, 2002	21.03	21.20	20.52	20.55
2631	NYSE	BC	Fri, Nov 1, 2002	20.56	21.04	20.32	21.03
2630	NYSE	BC	Thu, Oct 31, 2002	20.33	20.88	20.15	20.58
2629	NYSE	BC	Wed, Oct 30, 2002	19.60	20.43	19.35	20.33
2628	NYSE	BC	Tue, Oct 29, 2002	19.80	19.93	18.99	19.65
2627	NYSE	BC	Mon, Oct 28, 2002	20.50	20.50	19.00	19.90
2626	NYSE	BC	Fri, Oct 25, 2002	19.80	21.10	19.58	20.88
2625	NYSE	BC	Thu, Oct 24, 2002	22.04	22.53	21.95	22.18
2624	NYSE	BC	Wed, Oct 23, 2002	21.46	21.86	21.07	21.86
2623	NYSE	BC	Tue, Oct 22, 2002	21.81	21.81	21.23	21.49
2622	NYSE	BC	Mon, Oct 21, 2002	20.90	21.93	20.71	21.85
2621	NYSE	BC	Fri, Oct 18, 2002	21.30	21.30	20.74	21.16
2620	NYSE	BC	Thu, Oct 17, 2002	20.75	21.33	20.54	21.33
2619	NYSE	BC	Wed, Oct 16, 2002	21.00	21.08	20.30	20.34
2618	NYSE	BC	Tue, Oct 15, 2002	21.03	21.25	20.76	21.00
2617	NYSE	BC	Mon, Oct 14, 2002	19.99	20.30	19.89	20.11
2616	NYSE	BC	Fri, Oct 11, 2002	19.80	20.55	19.65	19.98
2615	NYSE	BC	Thu, Oct 10, 2002	19.00	19.23	18.59	19.23
2614	NYSE	BC	Wed, Oct 9, 2002	19.48	19.48	18.48	18.93
2613	NYSE	BC	Tue, Oct 8, 2002	18.83	19.67	18.67	19.51
2612	NYSE	BC	Mon, Oct 7, 2002	19.61	19.92	18.52	18.72
2611	NYSE	BC	Fri, Oct 4, 2002	20.24	20.24	19.12	19.51
2610	NYSE	BC	Thu, Oct 3, 2002	20.87	20.87	19.90	20.24
2609	NYSE	BC	Wed, Oct 2, 2002	21.52	21.52	20.82	20.87
2608	NYSE	BC	Tue, Oct 1, 2002	21.40	21.72	20.59	21.59
2607	NYSE	BC	Mon, Sep 30, 2002	21.50	21.50	20.35	21.04
2606	NYSE	BC	Fri, Sep 27, 2002	22.33	22.50	21.43	21.56
2605	NYSE	BC	Thu, Sep 26, 2002	22.09	22.68	22.07	22.58
2604	NYSE	BC	Wed, Sep 25, 2002	21.40	22.05	21.11	22.03
2603	NYSE	BC	Tue, Sep 24, 2002	21.35	21.60	21.00	21.52
2602	NYSE	BC	Mon, Sep 23, 2002	21.60	21.60	20.83	21.35
2601	NYSE	BC	Fri, Sep 20, 2002	21.45	21.82	21.41	21.66
2600	NYSE	BC	Thu, Sep 19, 2002	21.80	22.15	21.43	21.45
2599	NYSE	BC	Wed, Sep 18, 2002	21.75	22.25	21.75	22.02
2598	NYSE	BC	Tue, Sep 17, 2002	23.23	23.40	21.83	21.96
2597	NYSE	BC	Mon, Sep 16, 2002	22.95	23.30	22.84	23.20
2596	NYSE	BC	Fri, Sep 13, 2002	23.16	23.35	22.81	23.27
2595	NYSE	BC	Thu, Sep 12, 2002	24.24	24.24	23.25	23.36
2594	NYSE	BC	Wed, Sep 11, 2002	24.50	24.62	24.18	24.26
2593	NYSE	BC	Tue, Sep 10, 2002	24.12	24.55	24.10	24.45
2592	NYSE	BC	Mon, Sep 9, 2002	23.90	24.36	23.63	24.14
2591	NYSE	BC	Fri, Sep 6, 2002	23.47	24.10	23.45	24.05
2590	NYSE	BC	Thu, Sep 5, 2002	23.55	23.55	23.00	23.29
2589	NYSE	BC	Wed, Sep 4, 2002	23.08	23.72	22.95	23.68
2588	NYSE	BC	Tue, Sep 3, 2002	23.80	23.80	22.94	23.05
2587	NYSE	BC	Fri, Aug 30, 2002	24.20	24.85	24.16	24.45
2586	NYSE	BC	Thu, Aug 29, 2002	23.60	24.32	23.40	24.27
2585	NYSE	BC	Wed, Aug 28, 2002	24.36	24.40	23.83	23.99
2584	NYSE	BC	Tue, Aug 27, 2002	24.24	24.55	23.90	24.38
2583	NYSE	BC	Mon, Aug 26, 2002	23.65	23.89	23.39	23.81
2582	NYSE	BC	Fri, Aug 23, 2002	24.10	24.15	23.55	23.63
2581	NYSE	BC	Thu, Aug 22, 2002	23.70	24.35	23.60	24.22
2580	NYSE	BC	Wed, Aug 21, 2002	23.70	23.97	23.45	23.78
2579	NYSE	BC	Tue, Aug 20, 2002	23.88	23.93	23.42	23.48
2578	NYSE	BC	Mon, Aug 19, 2002	23.00	23.99	23.00	23.94
2577	NYSE	BC	Fri, Aug 16, 2002	22.98	23.24	22.61	23.03
2576	NYSE	BC	Thu, Aug 15, 2002	22.15	23.05	22.08	23.00
2575	NYSE	BC	Wed, Aug 14, 2002	21.85	22.10	21.30	22.05
2574	NYSE	BC	Tue, Aug 13, 2002	22.25	22.48	22.06	22.15
2573	NYSE	BC	Mon, Aug 12, 2002	22.64	22.64	21.95	22.35
2572	NYSE	BC	Fri, Aug 9, 2002	22.40	22.80	22.10	22.64
2571	NYSE	BC	Thu, Aug 8, 2002	21.70	22.62	21.62	22.48
2570	NYSE	BC	Wed, Aug 7, 2002	21.83	22.10	21.33	21.69
2569	NYSE	BC	Tue, Aug 6, 2002	21.46	22.00	21.46	21.83
2568	NYSE	BC	Mon, Aug 5, 2002	21.40	21.59	20.88	20.93
2567	NYSE	BC	Fri, Aug 2, 2002	22.50	22.50	21.31	21.50
2566	NYSE	BC	Thu, Aug 1, 2002	22.75	23.12	22.13	22.46
2565	NYSE	BC	Wed, Jul 31, 2002	23.85	24.02	22.57	22.88
2564	NYSE	BC	Tue, Jul 30, 2002	23.91	24.30	23.40	23.94
2563	NYSE	BC	Mon, Jul 29, 2002	22.10	23.90	22.05	23.90
2562	NYSE	BC	Fri, Jul 26, 2002	21.28	21.74	20.88	21.56
2561	NYSE	BC	Thu, Jul 25, 2002	20.90	22.30	20.46	20.98
2560	NYSE	BC	Wed, Jul 24, 2002	19.60	20.75	18.30	20.39
2559	NYSE	BC	Tue, Jul 23, 2002	20.00	20.41	19.30	19.74
2558	NYSE	BC	Mon, Jul 22, 2002	21.19	21.42	19.00	20.00
2557	NYSE	BC	Fri, Jul 19, 2002	22.48	22.48	21.11	21.19
2556	NYSE	BC	Thu, Jul 18, 2002	22.70	23.08	22.30	22.48
2555	NYSE	BC	Wed, Jul 17, 2002	23.14	23.68	22.22	22.70
2554	NYSE	BC	Tue, Jul 16, 2002	23.00	23.20	22.05	22.86
2553	NYSE	BC	Mon, Jul 15, 2002	24.24	24.25	21.45	23.21
2552	NYSE	BC	Fri, Jul 12, 2002	24.35	24.85	24.01	24.24
2551	NYSE	BC	Thu, Jul 11, 2002	24.90	24.90	23.83	24.32
2550	NYSE	BC	Wed, Jul 10, 2002	25.80	25.80	25.09	25.09
2549	NYSE	BC	Tue, Jul 9, 2002	26.20	26.70	25.95	25.95
2548	NYSE	BC	Mon, Jul 8, 2002	26.30	26.63	26.05	26.44
2547	NYSE	BC	Fri, Jul 5, 2002	25.00	26.46	24.95	26.36
2546	NYSE	BC	Wed, Jul 3, 2002	26.00	26.05	24.00	25.24
2545	NYSE	BC	Tue, Jul 2, 2002	27.40	27.40	26.45	26.54
2544	NYSE	BC	Mon, Jul 1, 2002	27.85	28.20	27.44	27.54
2543	NYSE	BC	Fri, Jun 28, 2002	27.17	28.25	27.17	28.00
2542	NYSE	BC	Thu, Jun 27, 2002	26.90	27.25	26.35	27.15
2541	NYSE	BC	Wed, Jun 26, 2002	26.90	26.90	26.44	26.72
2540	NYSE	BC	Tue, Jun 25, 2002	27.20	27.50	27.08	27.25
2539	NYSE	BC	Mon, Jun 24, 2002	27.06	27.45	26.48	27.06
2538	NYSE	BC	Fri, Jun 21, 2002	26.58	27.14	26.57	27.05
2537	NYSE	BC	Thu, Jun 20, 2002	27.25	27.59	26.82	27.00
2536	NYSE	BC	Wed, Jun 19, 2002	26.85	27.42	26.63	27.04
2535	NYSE	BC	Tue, Jun 18, 2002	26.40	27.10	26.39	26.95
2534	NYSE	BC	Mon, Jun 17, 2002	26.45	27.20	26.45	26.88
2533	NYSE	BC	Fri, Jun 14, 2002	25.75	26.06	24.68	26.03
2532	NYSE	BC	Thu, Jun 13, 2002	25.92	26.43	25.75	25.79
2531	NYSE	BC	Wed, Jun 12, 2002	26.00	26.00	25.35	25.86
2530	NYSE	BC	Tue, Jun 11, 2002	26.40	26.78	26.05	26.15
2529	NYSE	BC	Mon, Jun 10, 2002	26.48	26.78	26.30	26.48
2528	NYSE	BC	Fri, Jun 7, 2002	25.85	26.37	25.35	26.24
2527	NYSE	BC	Thu, Jun 6, 2002	26.15	26.38	25.76	25.95
2526	NYSE	BC	Wed, Jun 5, 2002	25.45	26.11	25.45	26.10
2525	NYSE	BC	Tue, Jun 4, 2002	25.50	25.63	24.80	25.41
2524	NYSE	BC	Mon, Jun 3, 2002	26.50	26.52	25.93	26.00
2523	NYSE	BC	Fri, May 31, 2002	26.40	26.80	26.39	26.60
2522	NYSE	BC	Thu, May 30, 2002	26.75	26.85	25.92	26.36
2521	NYSE	BC	Wed, May 29, 2002	26.68	27.05	26.67	26.89
2520	NYSE	BC	Tue, May 28, 2002	27.44	27.44	26.78	27.00
2519	NYSE	BC	Fri, May 24, 2002	27.75	27.75	27.04	27.44
2518	NYSE	BC	Thu, May 23, 2002	27.50	27.75	26.88	27.49
2517	NYSE	BC	Wed, May 22, 2002	27.54	27.86	27.00	27.41
2516	NYSE	BC	Tue, May 21, 2002	28.60	28.70	27.24	27.54
2515	NYSE	BC	Mon, May 20, 2002	28.60	28.70	28.06	28.23
2514	NYSE	BC	Fri, May 17, 2002	28.60	28.80	28.36	28.69
2513	NYSE	BC	Thu, May 16, 2002	28.40	29.07	28.35	28.73
2512	NYSE	BC	Wed, May 15, 2002	28.50	28.73	27.90	28.67
2511	NYSE	BC	Tue, May 14, 2002	28.15	28.85	28.15	28.75
2510	NYSE	BC	Mon, May 13, 2002	27.90	28.40	27.63	28.10
2509	NYSE	BC	Fri, May 10, 2002	28.47	28.65	28.00	28.05
2508	NYSE	BC	Thu, May 9, 2002	29.00	29.05	28.60	28.63
2507	NYSE	BC	Wed, May 8, 2002	29.80	29.85	28.90	29.04
2506	NYSE	BC	Tue, May 7, 2002	29.46	29.88	29.24	29.31
2505	NYSE	BC	Mon, May 6, 2002	29.88	29.89	29.20	29.46
2504	NYSE	BC	Fri, May 3, 2002	29.90	30.01	29.16	29.70
2503	NYSE	BC	Thu, May 2, 2002	28.98	29.51	28.89	29.41
2502	NYSE	BC	Wed, May 1, 2002	28.24	28.75	27.97	28.67
2501	NYSE	BC	Tue, Apr 30, 2002	28.00	28.39	28.00	28.19
2500	NYSE	BC	Mon, Apr 29, 2002	28.05	28.33	27.80	27.89
2499	NYSE	BC	Fri, Apr 26, 2002	27.90	28.40	27.67	27.78
2498	NYSE	BC	Thu, Apr 25, 2002	27.90	28.21	27.26	27.82
2497	NYSE	BC	Wed, Apr 24, 2002	26.30	27.00	26.20	26.30
2496	NYSE	BC	Tue, Apr 23, 2002	25.91	26.39	25.91	26.25
2495	NYSE	BC	Mon, Apr 22, 2002	26.69	26.78	26.02	26.11
2494	NYSE	BC	Fri, Apr 19, 2002	26.85	26.85	26.28	26.69
2493	NYSE	BC	Thu, Apr 18, 2002	27.50	27.65	26.85	26.85
2492	NYSE	BC	Wed, Apr 17, 2002	27.92	27.95	27.25	27.34
2491	NYSE	BC	Tue, Apr 16, 2002	28.19	28.24	27.62	27.67
2490	NYSE	BC	Mon, Apr 15, 2002	28.24	28.24	27.80	27.99
2489	NYSE	BC	Fri, Apr 12, 2002	27.51	28.23	27.46	28.09
2488	NYSE	BC	Thu, Apr 11, 2002	28.23	28.24	27.55	27.61
2487	NYSE	BC	Wed, Apr 10, 2002	26.80	28.48	26.74	28.23
2486	NYSE	BC	Tue, Apr 9, 2002	25.76	26.61	25.76	26.40
2485	NYSE	BC	Mon, Apr 8, 2002	25.39	26.20	25.32	26.01
2484	NYSE	BC	Fri, Apr 5, 2002	26.05	26.05	25.70	25.84
2483	NYSE	BC	Thu, Apr 4, 2002	26.24	26.35	25.81	26.05
2482	NYSE	BC	Wed, Apr 3, 2002	26.55	26.56	26.15	26.24
2481	NYSE	BC	Tue, Apr 2, 2002	27.05	27.19	26.75	26.80
2480	NYSE	BC	Mon, Apr 1, 2002	26.99	27.31	26.22	27.25
2479	NYSE	BC	Thu, Mar 28, 2002	27.24	27.70	27.01	27.32
2478	NYSE	BC	Wed, Mar 27, 2002	26.93	27.36	26.85	27.08
2477	NYSE	BC	Tue, Mar 26, 2002	27.24	27.30	26.71	26.71
2476	NYSE	BC	Mon, Mar 25, 2002	27.50	27.62	27.13	27.20
2475	NYSE	BC	Fri, Mar 22, 2002	27.55	27.84	27.31	27.50
2474	NYSE	BC	Thu, Mar 21, 2002	28.00	28.07	27.26	27.70
2473	NYSE	BC	Wed, Mar 20, 2002	27.80	28.03	27.70	28.01
2472	NYSE	BC	Tue, Mar 19, 2002	27.20	27.95	27.15	27.72
2471	NYSE	BC	Mon, Mar 18, 2002	27.19	27.25	27.00	27.20
2470	NYSE	BC	Fri, Mar 15, 2002	26.75	27.23	26.75	27.20
2469	NYSE	BC	Thu, Mar 14, 2002	26.77	27.00	26.59	26.65
2468	NYSE	BC	Wed, Mar 13, 2002	26.75	26.99	26.71	26.91
2467	NYSE	BC	Tue, Mar 12, 2002	26.65	27.03	26.63	27.00
2466	NYSE	BC	Mon, Mar 11, 2002	27.61	27.61	26.94	27.10
2465	NYSE	BC	Fri, Mar 8, 2002	27.51	28.25	27.44	27.52
2464	NYSE	BC	Thu, Mar 7, 2002	27.75	27.75	27.11	27.46
2463	NYSE	BC	Wed, Mar 6, 2002	27.15	27.69	26.80	27.65
2462	NYSE	BC	Tue, Mar 5, 2002	27.75	27.75	27.07	27.19
2461	NYSE	BC	Mon, Mar 4, 2002	26.95	27.80	26.74	27.80
2460	NYSE	BC	Fri, Mar 1, 2002	27.00	27.30	26.85	27.25
2459	NYSE	BC	Thu, Feb 28, 2002	26.90	27.00	26.75	26.99
2458	NYSE	BC	Wed, Feb 27, 2002	26.70	26.95	26.50	26.89
2457	NYSE	BC	Tue, Feb 26, 2002	26.70	26.74	26.17	26.64
2456	NYSE	BC	Mon, Feb 25, 2002	26.61	26.75	26.31	26.51
2455	NYSE	BC	Fri, Feb 22, 2002	26.41	26.64	26.17	26.61
2454	NYSE	BC	Thu, Feb 21, 2002	26.80	27.31	26.63	26.66
2453	NYSE	BC	Wed, Feb 20, 2002	26.20	26.87	26.20	26.87
2452	NYSE	BC	Tue, Feb 19, 2002	25.55	26.38	25.55	26.00
2451	NYSE	BC	Fri, Feb 15, 2002	25.85	26.18	25.64	26.12
2450	NYSE	BC	Thu, Feb 14, 2002	25.38	26.20	25.38	26.06
2449	NYSE	BC	Wed, Feb 13, 2002	25.30	25.55	25.17	25.38
2448	NYSE	BC	Tue, Feb 12, 2002	25.49	25.60	25.14	25.30
2447	NYSE	BC	Mon, Feb 11, 2002	24.30	25.60	24.25	25.49
2446	NYSE	BC	Fri, Feb 8, 2002	23.68	24.22	23.61	24.12
2445	NYSE	BC	Thu, Feb 7, 2002	24.10	24.21	23.62	23.68
2444	NYSE	BC	Wed, Feb 6, 2002	24.51	24.82	24.00	24.10
2443	NYSE	BC	Tue, Feb 5, 2002	24.42	24.90	24.27	24.51
2442	NYSE	BC	Mon, Feb 4, 2002	24.60	24.60	24.25	24.41
2441	NYSE	BC	Fri, Feb 1, 2002	24.60	24.70	24.34	24.49
2440	NYSE	BC	Thu, Jan 31, 2002	24.12	24.70	23.85	24.60
2439	NYSE	BC	Wed, Jan 30, 2002	24.00	24.30	23.29	23.80
2438	NYSE	BC	Tue, Jan 29, 2002	24.70	24.93	24.11	24.41
2437	NYSE	BC	Mon, Jan 28, 2002	24.40	24.74	24.30	24.67
2436	NYSE	BC	Fri, Jan 25, 2002	24.30	24.60	24.27	24.39
2435	NYSE	BC	Thu, Jan 24, 2002	23.94	24.85	23.93	24.58
2434	NYSE	BC	Wed, Jan 23, 2002	23.50	24.23	23.30	24.19
2433	NYSE	BC	Tue, Jan 22, 2002	23.33	23.65	23.33	23.52
2432	NYSE	BC	Fri, Jan 18, 2002	23.20	23.63	23.05	23.33
2431	NYSE	BC	Thu, Jan 17, 2002	23.02	23.88	23.00	23.50
2430	NYSE	BC	Wed, Jan 16, 2002	23.14	23.43	23.01	23.01
2429	NYSE	BC	Tue, Jan 15, 2002	23.02	23.24	22.83	23.11
2428	NYSE	BC	Mon, Jan 14, 2002	22.85	23.30	22.76	23.02
2427	NYSE	BC	Fri, Jan 11, 2002	23.40	23.57	23.00	23.01
2426	NYSE	BC	Thu, Jan 10, 2002	23.46	23.79	23.27	23.44
2425	NYSE	BC	Wed, Jan 9, 2002	23.15	24.15	23.15	23.45
2424	NYSE	BC	Tue, Jan 8, 2002	22.80	23.22	22.66	23.19
2423	NYSE	BC	Mon, Jan 7, 2002	22.75	23.10	22.52	22.65
2422	NYSE	BC	Fri, Jan 4, 2002	22.25	22.93	22.22	22.91
2421	NYSE	BC	Thu, Jan 3, 2002	21.75	22.20	21.70	22.01
2420	NYSE	BC	Wed, Jan 2, 2002	21.75	21.87	21.51	21.82
2419	NYSE	BC	Mon, Dec 31, 2001	21.81	22.00	21.61	21.76
2418	NYSE	BC	Fri, Dec 28, 2001	21.85	22.00	21.28	21.41
2417	NYSE	BC	Thu, Dec 27, 2001	22.01	22.25	21.80	21.85
2416	NYSE	BC	Wed, Dec 26, 2001	21.76	22.20	21.51	22.00
2415	NYSE	BC	Mon, Dec 24, 2001	21.50	21.75	21.38	21.52
2414	NYSE	BC	Fri, Dec 21, 2001	21.55	21.65	21.29	21.29
2413	NYSE	BC	Thu, Dec 20, 2001	21.70	21.90	21.50	21.60
2412	NYSE	BC	Wed, Dec 19, 2001	21.62	21.99	21.60	21.78
2411	NYSE	BC	Tue, Dec 18, 2001	21.01	21.72	21.00	21.62
2410	NYSE	BC	Mon, Dec 17, 2001	21.16	21.64	21.10	21.18
2409	NYSE	BC	Fri, Dec 14, 2001	21.20	21.55	21.12	21.20
2408	NYSE	BC	Thu, Dec 13, 2001	21.15	21.30	21.00	21.21
2407	NYSE	BC	Wed, Dec 12, 2001	21.01	21.39	21.00	21.15
2406	NYSE	BC	Tue, Dec 11, 2001	21.27	21.27	21.00	21.05
2405	NYSE	BC	Mon, Dec 10, 2001	21.27	21.35	20.96	21.25
2404	NYSE	BC	Fri, Dec 7, 2001	20.75	21.45	20.67	21.18
2403	NYSE	BC	Thu, Dec 6, 2001	20.51	20.86	20.46	20.75
2402	NYSE	BC	Wed, Dec 5, 2001	19.85	20.90	19.85	20.61
2401	NYSE	BC	Tue, Dec 4, 2001	19.60	19.92	19.50	19.82
2400	NYSE	BC	Mon, Dec 3, 2001	19.70	19.91	19.35	19.59
2399	NYSE	BC	Fri, Nov 30, 2001	19.00	19.95	18.94	19.70
2398	NYSE	BC	Thu, Nov 29, 2001	19.12	19.12	18.50	18.92
2397	NYSE	BC	Wed, Nov 28, 2001	19.00	19.10	18.88	18.91
2396	NYSE	BC	Tue, Nov 27, 2001	19.16	19.40	18.75	19.20
2395	NYSE	BC	Mon, Nov 26, 2001	18.85	19.24	18.68	18.92
2394	NYSE	BC	Fri, Nov 23, 2001	18.75	19.00	18.70	18.95
2393	NYSE	BC	Wed, Nov 21, 2001	18.96	18.96	18.34	18.83
2392	NYSE	BC	Tue, Nov 20, 2001	19.19	19.28	18.68	18.84
2391	NYSE	BC	Mon, Nov 19, 2001	18.97	19.15	18.49	18.97
2390	NYSE	BC	Fri, Nov 16, 2001	18.85	19.00	18.62	18.73
2389	NYSE	BC	Thu, Nov 15, 2001	18.80	18.86	18.45	18.66
2388	NYSE	BC	Wed, Nov 14, 2001	18.40	18.85	18.32	18.69
2387	NYSE	BC	Tue, Nov 13, 2001	17.96	18.20	17.90	18.15
2386	NYSE	BC	Mon, Nov 12, 2001	18.05	18.05	17.60	17.96
2385	NYSE	BC	Fri, Nov 9, 2001	18.35	18.40	17.95	18.02
2384	NYSE	BC	Thu, Nov 8, 2001	18.38	18.60	17.75	18.30
2383	NYSE	BC	Wed, Nov 7, 2001	18.69	18.80	18.05	18.13
2382	NYSE	BC	Tue, Nov 6, 2001	17.99	18.91	17.81	18.60
2381	NYSE	BC	Mon, Nov 5, 2001	18.14	18.35	17.84	17.99
2380	NYSE	BC	Fri, Nov 2, 2001	17.96	18.14	17.74	17.89
2379	NYSE	BC	Thu, Nov 1, 2001	17.77	18.10	17.60	17.96
2378	NYSE	BC	Wed, Oct 31, 2001	18.22	18.34	17.80	17.89
2377	NYSE	BC	Tue, Oct 30, 2001	18.82	18.82	18.06	18.06
2376	NYSE	BC	Mon, Oct 29, 2001	19.00	19.00	18.66	18.81
2375	NYSE	BC	Fri, Oct 26, 2001	18.57	19.40	18.51	19.24
2374	NYSE	BC	Thu, Oct 25, 2001	18.18	18.66	17.95	18.56
2373	NYSE	BC	Wed, Oct 24, 2001	18.00	19.40	17.60	18.18
2372	NYSE	BC	Tue, Oct 23, 2001	18.75	19.00	18.44	18.49
2371	NYSE	BC	Mon, Oct 22, 2001	17.90	18.75	17.90	18.73
2370	NYSE	BC	Fri, Oct 19, 2001	18.33	18.34	17.72	17.77
2369	NYSE	BC	Thu, Oct 18, 2001	18.25	18.46	18.15	18.33
2368	NYSE	BC	Wed, Oct 17, 2001	19.05	19.40	18.15	18.34
2367	NYSE	BC	Tue, Oct 16, 2001	18.45	19.01	18.43	18.97
2366	NYSE	BC	Mon, Oct 15, 2001	18.82	18.82	18.05	18.36
2365	NYSE	BC	Fri, Oct 12, 2001	18.95	19.02	18.20	18.82
2364	NYSE	BC	Thu, Oct 11, 2001	18.01	19.23	18.01	18.93
2363	NYSE	BC	Wed, Oct 10, 2001	17.60	18.45	17.45	18.18
2362	NYSE	BC	Tue, Oct 9, 2001	17.31	17.84	17.26	17.60
2361	NYSE	BC	Mon, Oct 8, 2001	17.58	17.85	17.00	17.55
2360	NYSE	BC	Fri, Oct 5, 2001	18.00	18.06	17.30	17.58
2359	NYSE	BC	Thu, Oct 4, 2001	18.20	18.58	17.75	17.80
2358	NYSE	BC	Wed, Oct 3, 2001	17.46	18.39	17.25	18.39
2357	NYSE	BC	Tue, Oct 2, 2001	17.21	17.58	17.00	17.23
2356	NYSE	BC	Mon, Oct 1, 2001	16.71	17.50	16.70	16.97
2355	NYSE	BC	Fri, Sep 28, 2001	16.09	16.58	15.90	16.47
2354	NYSE	BC	Thu, Sep 27, 2001	15.80	15.95	15.15	15.85
2353	NYSE	BC	Wed, Sep 26, 2001	15.84	16.40	15.55	15.80
2352	NYSE	BC	Tue, Sep 25, 2001	15.65	16.00	15.60	15.76
2351	NYSE	BC	Mon, Sep 24, 2001	16.00	16.09	15.55	15.85
2350	NYSE	BC	Fri, Sep 21, 2001	14.05	15.29	14.03	15.16
2349	NYSE	BC	Thu, Sep 20, 2001	16.30	16.30	14.80	15.00
2348	NYSE	BC	Wed, Sep 19, 2001	16.90	16.97	15.65	16.30
2347	NYSE	BC	Tue, Sep 18, 2001	17.55	17.74	16.61	16.81
2346	NYSE	BC	Mon, Sep 17, 2001	18.00	18.92	17.75	17.80
2345	NYSE	BC	Mon, Sep 10, 2001	20.50	20.96	20.28	20.81
2344	NYSE	BC	Fri, Sep 7, 2001	21.86	21.86	20.33	20.61
2343	NYSE	BC	Thu, Sep 6, 2001	22.38	22.38	21.62	21.62
2342	NYSE	BC	Wed, Sep 5, 2001	22.06	22.36	21.72	22.36
2341	NYSE	BC	Tue, Sep 4, 2001	21.80	22.65	21.79	22.28
2340	NYSE	BC	Fri, Aug 31, 2001	21.25	21.85	21.06	21.79
2339	NYSE	BC	Thu, Aug 30, 2001	21.26	21.50	21.26	21.32
2338	NYSE	BC	Wed, Aug 29, 2001	21.40	21.45	21.00	21.26
2337	NYSE	BC	Tue, Aug 28, 2001	21.50	21.75	21.10	21.43
2336	NYSE	BC	Mon, Aug 27, 2001	21.25	21.77	21.20	21.75
2335	NYSE	BC	Fri, Aug 24, 2001	20.89	21.59	20.80	21.46
2334	NYSE	BC	Thu, Aug 23, 2001	20.80	21.24	20.80	21.11
2333	NYSE	BC	Wed, Aug 22, 2001	20.90	21.36	20.90	21.02
2332	NYSE	BC	Tue, Aug 21, 2001	21.25	21.35	20.79	20.88
2331	NYSE	BC	Mon, Aug 20, 2001	21.06	21.28	20.65	21.21
2330	NYSE	BC	Fri, Aug 17, 2001	21.25	21.35	20.61	20.86
2329	NYSE	BC	Thu, Aug 16, 2001	21.51	21.62	21.25	21.49
2328	NYSE	BC	Wed, Aug 15, 2001	21.99	21.99	21.62	21.69
2327	NYSE	BC	Tue, Aug 14, 2001	21.66	21.91	21.65	21.78
2326	NYSE	BC	Mon, Aug 13, 2001	21.90	22.03	21.89	21.91
2325	NYSE	BC	Fri, Aug 10, 2001	21.86	21.98	21.86	21.90
2324	NYSE	BC	Thu, Aug 9, 2001	21.99	22.05	21.85	21.95
2323	NYSE	BC	Wed, Aug 8, 2001	21.90	22.22	21.90	21.96
2322	NYSE	BC	Tue, Aug 7, 2001	22.00	22.10	21.85	22.04
2321	NYSE	BC	Mon, Aug 6, 2001	22.15	22.22	21.86	22.14
2320	NYSE	BC	Fri, Aug 3, 2001	21.90	22.65	21.58	22.40
2319	NYSE	BC	Thu, Aug 2, 2001	21.51	21.98	21.51	21.83
2318	NYSE	BC	Wed, Aug 1, 2001	21.84	22.01	21.45	21.60
2317	NYSE	BC	Tue, Jul 31, 2001	21.99	22.25	21.53	21.84
2316	NYSE	BC	Mon, Jul 30, 2001	22.46	22.50	21.50	21.94
2315	NYSE	BC	Fri, Jul 27, 2001	22.50	22.61	22.15	22.23
2314	NYSE	BC	Thu, Jul 26, 2001	22.77	22.85	22.15	22.52
2313	NYSE	BC	Wed, Jul 25, 2001	20.25	22.81	20.24	22.78
2312	NYSE	BC	Tue, Jul 24, 2001	22.45	22.73	22.16	22.26
2311	NYSE	BC	Mon, Jul 23, 2001	22.75	22.95	22.33	22.78
2310	NYSE	BC	Fri, Jul 20, 2001	22.90	23.12	22.40	22.86
2309	NYSE	BC	Thu, Jul 19, 2001	23.80	23.98	23.39	23.43
2308	NYSE	BC	Wed, Jul 18, 2001	23.69	23.76	23.32	23.55
2307	NYSE	BC	Tue, Jul 17, 2001	23.24	23.75	23.02	23.69
2306	NYSE	BC	Mon, Jul 16, 2001	23.50	23.50	23.22	23.23
2305	NYSE	BC	Fri, Jul 13, 2001	23.50	23.50	22.76	23.39
2304	NYSE	BC	Thu, Jul 12, 2001	22.52	23.54	22.51	23.40
2303	NYSE	BC	Wed, Jul 11, 2001	22.69	23.08	22.52	22.73
2302	NYSE	BC	Tue, Jul 10, 2001	22.85	23.36	22.75	22.94
2301	NYSE	BC	Mon, Jul 9, 2001	23.15	23.40	23.11	23.24
2300	NYSE	BC	Fri, Jul 6, 2001	24.06	24.06	23.15	23.30
2299	NYSE	BC	Thu, Jul 5, 2001	23.98	24.25	23.60	24.07
2298	NYSE	BC	Tue, Jul 3, 2001	24.21	24.60	23.88	24.31
2297	NYSE	BC	Mon, Jul 2, 2001	24.03	24.50	23.86	24.35
2296	NYSE	BC	Fri, Jun 29, 2001	23.81	24.10	23.66	24.03
2295	NYSE	BC	Thu, Jun 28, 2001	24.40	24.40	23.67	23.71
2294	NYSE	BC	Wed, Jun 27, 2001	24.30	24.31	23.10	23.75
2293	NYSE	BC	Tue, Jun 26, 2001	24.01	25.01	24.01	24.75
2292	NYSE	BC	Mon, Jun 25, 2001	24.10	24.38	23.90	24.26
2291	NYSE	BC	Fri, Jun 22, 2001	24.49	24.49	23.71	24.25
2290	NYSE	BC	Thu, Jun 21, 2001	24.20	24.43	23.82	24.43
2289	NYSE	BC	Wed, Jun 20, 2001	24.13	24.64	23.60	24.20
2288	NYSE	BC	Tue, Jun 19, 2001	24.12	24.46	24.07	24.42
2287	NYSE	BC	Mon, Jun 18, 2001	23.68	24.45	23.55	24.12
2286	NYSE	BC	Fri, Jun 15, 2001	23.20	23.99	23.20	23.93
2285	NYSE	BC	Thu, Jun 14, 2001	24.40	24.47	23.85	23.91
2284	NYSE	BC	Wed, Jun 13, 2001	24.45	24.75	24.21	24.40
2283	NYSE	BC	Tue, Jun 12, 2001	24.26	24.56	24.26	24.45
2282	NYSE	BC	Mon, Jun 11, 2001	24.00	24.45	23.77	24.18
2281	NYSE	BC	Fri, Jun 8, 2001	24.20	24.33	23.54	24.00
2280	NYSE	BC	Thu, Jun 7, 2001	23.50	24.24	23.50	24.11
2279	NYSE	BC	Wed, Jun 6, 2001	23.80	23.97	23.43	23.70
2278	NYSE	BC	Tue, Jun 5, 2001	23.10	24.00	23.10	23.89
2277	NYSE	BC	Mon, Jun 4, 2001	22.74	23.19	22.60	23.14
2276	NYSE	BC	Fri, Jun 1, 2001	22.70	23.03	22.45	22.74
2275	NYSE	BC	Thu, May 31, 2001	22.00	22.75	22.00	22.60
2274	NYSE	BC	Wed, May 30, 2001	21.80	22.30	21.80	22.00
2273	NYSE	BC	Tue, May 29, 2001	22.35	22.40	22.18	22.39
2272	NYSE	BC	Fri, May 25, 2001	22.45	22.57	22.25	22.43
2271	NYSE	BC	Thu, May 24, 2001	22.80	23.00	22.16	22.63
2270	NYSE	BC	Wed, May 23, 2001	22.70	22.87	22.50	22.86
2269	NYSE	BC	Tue, May 22, 2001	23.15	23.40	22.93	23.02
2268	NYSE	BC	Mon, May 21, 2001	23.14	23.41	23.10	23.40
2267	NYSE	BC	Fri, May 18, 2001	23.28	23.29	22.78	23.14
2266	NYSE	BC	Thu, May 17, 2001	23.21	23.74	23.15	23.53
2265	NYSE	BC	Wed, May 16, 2001	21.90	23.55	21.69	23.45
2264	NYSE	BC	Tue, May 15, 2001	20.77	22.29	20.77	22.00
2263	NYSE	BC	Mon, May 14, 2001	20.20	20.95	20.05	20.76
2262	NYSE	BC	Fri, May 11, 2001	20.82	20.90	20.02	20.30
2261	NYSE	BC	Thu, May 10, 2001	20.60	20.93	20.44	20.62
2260	NYSE	BC	Wed, May 9, 2001	20.00	20.45	19.66	20.30
2259	NYSE	BC	Tue, May 8, 2001	20.20	20.22	19.76	19.98
2258	NYSE	BC	Mon, May 7, 2001	20.30	20.49	19.96	20.25
2257	NYSE	BC	Fri, May 4, 2001	19.90	20.25	19.84	20.23
2256	NYSE	BC	Thu, May 3, 2001	20.52	20.72	20.15	20.20
2255	NYSE	BC	Wed, May 2, 2001	20.40	20.87	20.19	20.72
2254	NYSE	BC	Tue, May 1, 2001	19.86	20.25	19.84	20.15
2253	NYSE	BC	Mon, Apr 30, 2001	20.60	20.60	19.75	20.06
2252	NYSE	BC	Fri, Apr 27, 2001	20.50	20.87	20.15	20.70
2251	NYSE	BC	Thu, Apr 26, 2001	20.53	20.80	20.40	20.56
2250	NYSE	BC	Wed, Apr 25, 2001	20.46	20.75	20.25	20.67
2249	NYSE	BC	Tue, Apr 24, 2001	20.20	20.90	19.95	20.70
2248	NYSE	BC	Mon, Apr 23, 2001	20.88	20.99	20.67	20.90
2247	NYSE	BC	Fri, Apr 20, 2001	21.26	21.79	20.82	21.13
2246	NYSE	BC	Thu, Apr 19, 2001	21.33	21.40	21.02	21.26
2245	NYSE	BC	Wed, Apr 18, 2001	20.06	21.42	20.00	21.33
2244	NYSE	BC	Tue, Apr 17, 2001	19.50	20.03	19.27	20.03
2243	NYSE	BC	Mon, Apr 16, 2001	19.75	19.80	19.18	19.32
2242	NYSE	BC	Thu, Apr 12, 2001	19.63	19.65	19.12	19.55
2241	NYSE	BC	Wed, Apr 11, 2001	20.15	20.30	19.30	19.43
2240	NYSE	BC	Tue, Apr 10, 2001	19.75	20.50	19.75	20.30
2239	NYSE	BC	Mon, Apr 9, 2001	19.35	19.68	19.30	19.49
2238	NYSE	BC	Fri, Apr 6, 2001	19.40	19.41	19.01	19.41
2237	NYSE	BC	Thu, Apr 5, 2001	19.30	20.00	19.25	19.55
2236	NYSE	BC	Wed, Apr 4, 2001	18.93	19.08	18.76	19.00
2235	NYSE	BC	Tue, Apr 3, 2001	19.61	19.61	18.77	18.93
2234	NYSE	BC	Mon, Apr 2, 2001	19.45	19.87	19.45	19.60
2233	NYSE	BC	Fri, Mar 30, 2001	19.90	20.14	19.55	19.63
2232	NYSE	BC	Thu, Mar 29, 2001	19.44	20.00	19.44	19.70
2231	NYSE	BC	Wed, Mar 28, 2001	19.95	20.10	19.25	19.43
2230	NYSE	BC	Tue, Mar 27, 2001	20.05	20.36	19.54	20.17
2229	NYSE	BC	Mon, Mar 26, 2001	20.20	20.28	19.88	20.05
2228	NYSE	BC	Fri, Mar 23, 2001	20.10	20.25	19.61	20.00
2227	NYSE	BC	Thu, Mar 22, 2001	19.75	19.95	19.12	19.89
2226	NYSE	BC	Wed, Mar 21, 2001	20.93	21.00	19.96	19.97
2225	NYSE	BC	Tue, Mar 20, 2001	21.00	21.21	20.83	20.85
2224	NYSE	BC	Mon, Mar 19, 2001	21.35	21.50	20.85	21.09
2223	NYSE	BC	Fri, Mar 16, 2001	21.10	21.17	20.67	20.81
2222	NYSE	BC	Thu, Mar 15, 2001	21.35	21.42	21.00	21.20
2221	NYSE	BC	Wed, Mar 14, 2001	21.50	21.50	21.02	21.10
2220	NYSE	BC	Tue, Mar 13, 2001	22.05	22.10	21.26	21.48
2219	NYSE	BC	Mon, Mar 12, 2001	22.50	22.55	22.05	22.23
2218	NYSE	BC	Fri, Mar 9, 2001	22.99	23.00	22.45	22.56
2217	NYSE	BC	Thu, Mar 8, 2001	22.20	22.95	22.16	22.85
2216	NYSE	BC	Wed, Mar 7, 2001	22.25	22.25	21.64	21.90
2215	NYSE	BC	Tue, Mar 6, 2001	21.76	22.40	21.72	22.25
2214	NYSE	BC	Mon, Mar 5, 2001	21.54	21.94	21.54	21.80
2213	NYSE	BC	Fri, Mar 2, 2001	21.60	21.85	21.40	21.60
2212	NYSE	BC	Thu, Mar 1, 2001	21.30	21.49	20.90	21.49
2211	NYSE	BC	Wed, Feb 28, 2001	21.60	21.60	21.15	21.29
2210	NYSE	BC	Tue, Feb 27, 2001	21.18	21.60	21.18	21.55
2209	NYSE	BC	Mon, Feb 26, 2001	20.90	21.25	20.90	21.17
2208	NYSE	BC	Fri, Feb 23, 2001	20.60	20.93	20.23	20.80
2207	NYSE	BC	Thu, Feb 22, 2001	20.37	20.65	20.02	20.55
2206	NYSE	BC	Wed, Feb 21, 2001	20.56	20.90	20.26	20.60
2205	NYSE	BC	Tue, Feb 20, 2001	20.55	20.97	20.52	20.86
2204	NYSE	BC	Fri, Feb 16, 2001	20.51	20.59	20.25	20.52
2203	NYSE	BC	Thu, Feb 15, 2001	20.27	20.67	20.20	20.51
2202	NYSE	BC	Wed, Feb 14, 2001	20.14	20.34	20.08	20.27
2201	NYSE	BC	Tue, Feb 13, 2001	20.15	20.73	20.13	20.34
2200	NYSE	BC	Mon, Feb 12, 2001	20.26	20.27	19.80	19.90
2199	NYSE	BC	Fri, Feb 9, 2001	21.02	21.04	20.16	20.51
2198	NYSE	BC	Thu, Feb 8, 2001	21.25	22.00	20.90	21.01
2197	NYSE	BC	Wed, Feb 7, 2001	19.95	21.02	19.95	20.73
2196	NYSE	BC	Tue, Feb 6, 2001	19.70	19.99	19.50	19.92
2195	NYSE	BC	Mon, Feb 5, 2001	19.45	19.60	19.19	19.47
2194	NYSE	BC	Fri, Feb 2, 2001	19.21	19.24	19.00	19.11
2193	NYSE	BC	Thu, Feb 1, 2001	19.53	19.65	19.00	19.20
2192	NYSE	BC	Wed, Jan 31, 2001	19.40	19.64	19.39	19.53
2191	NYSE	BC	Tue, Jan 30, 2001	19.35	19.36	19.16	19.21
2190	NYSE	BC	Mon, Jan 29, 2001	19.00	19.40	18.75	19.39
2189	NYSE	BC	Fri, Jan 26, 2001	18.75	19.00	18.00	18.81
2188	NYSE	BC	Thu, Jan 25, 2001	18.63	18.94	18.19	18.81
2187	NYSE	BC	Wed, Jan 24, 2001	19.44	19.44	19.06	19.31
2186	NYSE	BC	Tue, Jan 23, 2001	19.75	19.94	19.19	19.44
2185	NYSE	BC	Mon, Jan 22, 2001	19.19	19.69	19.19	19.63
2184	NYSE	BC	Fri, Jan 19, 2001	18.88	19.31	18.81	19.31
2183	NYSE	BC	Thu, Jan 18, 2001	18.94	19.38	18.56	18.94
2182	NYSE	BC	Wed, Jan 17, 2001	18.44	18.88	18.00	18.63
2181	NYSE	BC	Tue, Jan 16, 2001	17.63	19.00	17.63	18.13
2180	NYSE	BC	Fri, Jan 12, 2001	17.63	18.00	17.38	17.88
2179	NYSE	BC	Thu, Jan 11, 2001	17.50	17.50	17.13	17.38
2178	NYSE	BC	Wed, Jan 10, 2001	17.69	17.88	17.06	17.25
2177	NYSE	BC	Tue, Jan 9, 2001	17.31	18.13	17.31	17.81
2176	NYSE	BC	Mon, Jan 8, 2001	17.94	18.44	17.31	17.50
2175	NYSE	BC	Fri, Jan 5, 2001	18.19	18.38	17.56	17.88
2174	NYSE	BC	Thu, Jan 4, 2001	17.81	18.56	17.50	18.13
2173	NYSE	BC	Wed, Jan 3, 2001	15.38	18.13	15.13	17.94
2172	NYSE	BC	Tue, Jan 2, 2001	16.19	16.19	14.81	15.06
2171	NYSE	BC	Fri, Dec 29, 2000	16.75	16.94	16.38	16.44
2170	NYSE	BC	Thu, Dec 28, 2000	16.19	16.88	16.19	16.75
2169	NYSE	BC	Wed, Dec 27, 2000	15.69	16.50	15.69	16.38
2168	NYSE	BC	Tue, Dec 26, 2000	16.25	16.31	15.50	15.94
2167	NYSE	BC	Fri, Dec 22, 2000	15.88	16.56	15.88	16.44
2166	NYSE	BC	Thu, Dec 21, 2000	16.06	16.44	15.88	16.00
2165	NYSE	BC	Wed, Dec 20, 2000	16.81	16.81	15.88	16.06
2164	NYSE	BC	Tue, Dec 19, 2000	17.19	17.19	16.38	16.69
2163	NYSE	BC	Mon, Dec 18, 2000	17.50	17.63	16.63	17.00
2162	NYSE	BC	Fri, Dec 15, 2000	17.69	18.19	17.25	17.25
2161	NYSE	BC	Thu, Dec 14, 2000	18.38	18.44	17.81	18.00
2160	NYSE	BC	Wed, Dec 13, 2000	18.31	18.63	18.00	18.38
2159	NYSE	BC	Tue, Dec 12, 2000	17.94	18.44	17.88	18.38
2158	NYSE	BC	Mon, Dec 11, 2000	17.19	18.00	17.00	18.00
2157	NYSE	BC	Fri, Dec 8, 2000	17.38	17.56	17.13	17.44
2156	NYSE	BC	Thu, Dec 7, 2000	17.38	17.50	17.19	17.19
2155	NYSE	BC	Wed, Dec 6, 2000	17.38	17.88	17.25	17.50
2154	NYSE	BC	Tue, Dec 5, 2000	17.19	17.63	17.00	17.38
2153	NYSE	BC	Mon, Dec 4, 2000	17.13	17.38	16.69	17.13
2152	NYSE	BC	Fri, Dec 1, 2000	17.25	17.25	16.75	17.06
2151	NYSE	BC	Thu, Nov 30, 2000	17.31	17.38	16.38	17.19
2150	NYSE	BC	Wed, Nov 29, 2000	17.63	17.63	16.94	17.31
2149	NYSE	BC	Tue, Nov 28, 2000	17.56	17.63	17.25	17.63
2148	NYSE	BC	Mon, Nov 27, 2000	17.75	17.75	17.44	17.56
2147	NYSE	BC	Fri, Nov 24, 2000	17.50	17.81	17.50	17.69
2146	NYSE	BC	Wed, Nov 22, 2000	17.81	17.81	17.31	17.50
2145	NYSE	BC	Tue, Nov 21, 2000	17.63	17.94	17.38	17.63
2144	NYSE	BC	Mon, Nov 20, 2000	18.25	18.25	17.63	17.88
2143	NYSE	BC	Fri, Nov 17, 2000	18.25	18.50	18.19	18.31
2142	NYSE	BC	Thu, Nov 16, 2000	18.56	18.56	18.06	18.50
2141	NYSE	BC	Wed, Nov 15, 2000	18.88	18.88	18.19	18.56
2140	NYSE	BC	Tue, Nov 14, 2000	18.31	18.75	18.25	18.69
2139	NYSE	BC	Mon, Nov 13, 2000	18.38	18.56	18.13	18.31
2138	NYSE	BC	Fri, Nov 10, 2000	19.50	19.50	18.63	18.63
2137	NYSE	BC	Thu, Nov 9, 2000	19.44	19.75	19.00	19.38
2136	NYSE	BC	Wed, Nov 8, 2000	19.00	19.50	18.75	19.38
2135	NYSE	BC	Tue, Nov 7, 2000	19.19	19.25	18.94	18.94
2134	NYSE	BC	Mon, Nov 6, 2000	19.13	19.25	18.94	19.19
2133	NYSE	BC	Fri, Nov 3, 2000	19.38	19.38	19.00	19.19
2132	NYSE	BC	Thu, Nov 2, 2000	19.31	19.81	19.06	19.50
2131	NYSE	BC	Wed, Nov 1, 2000	19.38	19.44	19.06	19.38
2130	NYSE	BC	Tue, Oct 31, 2000	18.88	19.50	18.56	19.44
2129	NYSE	BC	Mon, Oct 30, 2000	18.25	19.00	18.25	19.00
2128	NYSE	BC	Fri, Oct 27, 2000	18.13	18.50	17.88	18.25
2127	NYSE	BC	Thu, Oct 26, 2000	18.00	18.56	17.81	18.25
2126	NYSE	BC	Wed, Oct 25, 2000	18.19	18.38	17.88	18.06
2125	NYSE	BC	Tue, Oct 24, 2000	17.81	18.31	17.69	18.00
2124	NYSE	BC	Mon, Oct 23, 2000	18.00	18.00	17.56	17.56
2123	NYSE	BC	Fri, Oct 20, 2000	17.75	18.00	17.63	17.81
2122	NYSE	BC	Thu, Oct 19, 2000	17.69	18.13	17.25	17.88
2121	NYSE	BC	Wed, Oct 18, 2000	17.00	17.19	16.25	17.19
2120	NYSE	BC	Tue, Oct 17, 2000	17.56	17.63	16.88	17.00
2119	NYSE	BC	Mon, Oct 16, 2000	17.63	17.63	16.75	17.38
2118	NYSE	BC	Fri, Oct 13, 2000	16.88	17.69	16.88	17.50
2117	NYSE	BC	Thu, Oct 12, 2000	17.63	17.81	16.56	16.69
2116	NYSE	BC	Wed, Oct 11, 2000	18.19	18.19	17.56	17.75
2115	NYSE	BC	Tue, Oct 10, 2000	17.94	18.44	17.88	18.13
2114	NYSE	BC	Mon, Oct 9, 2000	18.25	18.25	17.81	18.00
2113	NYSE	BC	Fri, Oct 6, 2000	18.06	18.19	17.75	18.06
2112	NYSE	BC	Thu, Oct 5, 2000	18.25	18.31	17.94	18.19
2111	NYSE	BC	Wed, Oct 4, 2000	18.13	18.69	18.00	18.19
2110	NYSE	BC	Tue, Oct 3, 2000	18.06	18.31	18.00	18.06
2109	NYSE	BC	Mon, Oct 2, 2000	18.50	18.50	17.94	18.06
2108	NYSE	BC	Fri, Sep 29, 2000	18.50	18.69	17.88	18.25
2107	NYSE	BC	Thu, Sep 28, 2000	18.81	18.88	18.50	18.69
2106	NYSE	BC	Wed, Sep 27, 2000	18.69	18.94	18.44	18.69
2105	NYSE	BC	Tue, Sep 26, 2000	18.94	18.94	18.56	18.56
2104	NYSE	BC	Mon, Sep 25, 2000	19.13	19.25	18.88	18.88
2103	NYSE	BC	Fri, Sep 22, 2000	19.31	19.38	19.00	19.13
2102	NYSE	BC	Thu, Sep 21, 2000	19.63	19.63	19.06	19.31
2101	NYSE	BC	Wed, Sep 20, 2000	19.56	19.69	19.19	19.56
2100	NYSE	BC	Tue, Sep 19, 2000	19.88	20.19	19.50	19.75
2099	NYSE	BC	Mon, Sep 18, 2000	20.44	20.44	19.63	19.63
2098	NYSE	BC	Fri, Sep 15, 2000	20.94	20.94	20.25	20.31
2097	NYSE	BC	Thu, Sep 14, 2000	20.13	20.75	19.94	20.63
2096	NYSE	BC	Wed, Sep 13, 2000	20.25	20.25	19.50	20.00
2095	NYSE	BC	Tue, Sep 12, 2000	19.25	19.88	19.19	19.88
2094	NYSE	BC	Mon, Sep 11, 2000	19.50	19.53	19.13	19.25
2093	NYSE	BC	Fri, Sep 8, 2000	19.50	19.56	19.06	19.31
2092	NYSE	BC	Thu, Sep 7, 2000	19.38	19.44	19.25	19.44
2091	NYSE	BC	Wed, Sep 6, 2000	19.63	20.00	19.50	19.75
2090	NYSE	BC	Tue, Sep 5, 2000	19.38	19.63	19.13	19.38
2089	NYSE	BC	Fri, Sep 1, 2000	18.63	18.75	18.56	18.69
2088	NYSE	BC	Thu, Aug 31, 2000	18.94	19.13	18.44	18.77
2087	NYSE	BC	Wed, Aug 30, 2000	19.25	19.31	19.00	19.13
2086	NYSE	BC	Tue, Aug 29, 2000	19.25	19.56	19.00	19.50
2085	NYSE	BC	Mon, Aug 28, 2000	19.75	19.75	19.19	19.25
2084	NYSE	BC	Fri, Aug 25, 2000	19.56	19.88	19.34	19.50
2083	NYSE	BC	Thu, Aug 24, 2000	19.50	19.63	19.13	19.38
2082	NYSE	BC	Wed, Aug 23, 2000	20.38	20.69	19.38	19.56
2081	NYSE	BC	Tue, Aug 22, 2000	20.38	20.69	20.25	20.50
2080	NYSE	BC	Mon, Aug 21, 2000	20.81	20.81	20.06	20.31
2079	NYSE	BC	Fri, Aug 18, 2000	20.38	21.06	20.38	21.06
2078	NYSE	BC	Thu, Aug 17, 2000	19.38	20.31	19.25	20.19
2077	NYSE	BC	Wed, Aug 16, 2000	18.94	19.38	18.81	19.31
2076	NYSE	BC	Tue, Aug 15, 2000	18.81	19.06	18.50	19.00
2075	NYSE	BC	Mon, Aug 14, 2000	18.75	18.94	18.50	18.94
2074	NYSE	BC	Fri, Aug 11, 2000	18.88	18.94	18.63	18.75
2073	NYSE	BC	Thu, Aug 10, 2000	18.94	18.94	18.63	18.63
2072	NYSE	BC	Wed, Aug 9, 2000	19.00	19.00	18.50	18.56
2071	NYSE	BC	Tue, Aug 8, 2000	18.56	19.00	18.56	19.00
2070	NYSE	BC	Mon, Aug 7, 2000	18.44	18.94	18.44	18.75
2069	NYSE	BC	Fri, Aug 4, 2000	18.06	18.69	17.94	18.44
2068	NYSE	BC	Thu, Aug 3, 2000	18.25	18.25	18.00	18.06
2067	NYSE	BC	Wed, Aug 2, 2000	18.63	18.63	18.25	18.25
2066	NYSE	BC	Tue, Aug 1, 2000	18.69	18.81	18.13	18.38
2065	NYSE	BC	Mon, Jul 31, 2000	18.63	19.19	18.63	18.75
2064	NYSE	BC	Fri, Jul 28, 2000	18.94	18.94	18.56	18.75
2063	NYSE	BC	Thu, Jul 27, 2000	19.19	19.19	18.75	18.94
2062	NYSE	BC	Wed, Jul 26, 2000	19.00	19.19	18.88	18.88
2061	NYSE	BC	Tue, Jul 25, 2000	18.81	19.13	18.81	19.00
2060	NYSE	BC	Mon, Jul 24, 2000	18.81	19.00	18.75	18.75
2059	NYSE	BC	Fri, Jul 21, 2000	18.94	18.94	18.63	18.75
2058	NYSE	BC	Thu, Jul 20, 2000	19.00	19.25	18.75	18.81
2057	NYSE	BC	Wed, Jul 19, 2000	18.81	19.06	18.75	18.94
2056	NYSE	BC	Tue, Jul 18, 2000	18.75	18.81	18.56	18.69
2055	NYSE	BC	Mon, Jul 17, 2000	18.75	18.88	18.69	18.75
2054	NYSE	BC	Fri, Jul 14, 2000	18.75	18.94	18.50	18.75
2053	NYSE	BC	Thu, Jul 13, 2000	18.63	18.88	18.50	18.75
2052	NYSE	BC	Wed, Jul 12, 2000	18.06	18.69	18.06	18.56
2051	NYSE	BC	Tue, Jul 11, 2000	17.75	18.13	17.75	18.00
2050	NYSE	BC	Mon, Jul 10, 2000	17.75	17.94	17.69	17.81
2049	NYSE	BC	Fri, Jul 7, 2000	17.44	17.75	17.38	17.63
2048	NYSE	BC	Thu, Jul 6, 2000	17.50	17.81	17.31	17.44
2047	NYSE	BC	Wed, Jul 5, 2000	17.25	17.69	17.13	17.50
2046	NYSE	BC	Mon, Jul 3, 2000	16.69	17.44	16.44	17.25
2045	NYSE	BC	Fri, Jun 30, 2000	17.19	17.50	16.31	16.56
2044	NYSE	BC	Thu, Jun 29, 2000	17.31	17.94	17.19	17.44
2043	NYSE	BC	Wed, Jun 28, 2000	17.19	18.13	17.19	17.58
2042	NYSE	BC	Tue, Jun 27, 2000	16.94	17.13	16.63	16.69
2041	NYSE	BC	Mon, Jun 26, 2000	16.81	16.94	16.69	16.75
2040	NYSE	BC	Fri, Jun 23, 2000	16.81	16.94	16.56	16.63
2039	NYSE	BC	Thu, Jun 22, 2000	17.25	17.25	16.44	16.63
2038	NYSE	BC	Wed, Jun 21, 2000	16.88	17.31	16.81	17.25
2037	NYSE	BC	Tue, Jun 20, 2000	17.44	17.50	16.75	17.00
2036	NYSE	BC	Mon, Jun 19, 2000	17.88	18.13	17.50	17.75
2035	NYSE	BC	Fri, Jun 16, 2000	17.13	17.81	17.13	17.69
2034	NYSE	BC	Thu, Jun 15, 2000	18.75	18.75	18.38	18.38
2033	NYSE	BC	Wed, Jun 14, 2000	18.94	18.94	18.69	18.69
2032	NYSE	BC	Tue, Jun 13, 2000	18.81	19.00	18.81	18.88
2031	NYSE	BC	Mon, Jun 12, 2000	18.75	19.00	18.75	18.81
2030	NYSE	BC	Fri, Jun 9, 2000	18.94	19.06	18.63	18.69
2029	NYSE	BC	Thu, Jun 8, 2000	19.13	19.25	18.56	19.13
2028	NYSE	BC	Wed, Jun 7, 2000	19.31	19.44	19.25	19.38
2027	NYSE	BC	Tue, Jun 6, 2000	19.31	19.38	19.19	19.38
2026	NYSE	BC	Mon, Jun 5, 2000	19.31	19.31	18.88	19.25
2025	NYSE	BC	Fri, Jun 2, 2000	19.00	19.44	18.88	19.31
2024	NYSE	BC	Thu, Jun 1, 2000	19.00	19.19	18.88	18.94
2023	NYSE	BC	Wed, May 31, 2000	19.31	19.44	19.19	19.25
2022	NYSE	BC	Tue, May 30, 2000	19.31	19.50	19.25	19.44
2021	NYSE	BC	Fri, May 26, 2000	19.50	19.88	19.31	19.31
2020	NYSE	BC	Thu, May 25, 2000	19.44	19.88	19.38	19.50
2019	NYSE	BC	Wed, May 24, 2000	19.63	19.88	19.38	19.56
2018	NYSE	BC	Tue, May 23, 2000	19.38	19.94	19.38	19.63
2017	NYSE	BC	Mon, May 22, 2000	19.38	19.38	19.13	19.31
2016	NYSE	BC	Fri, May 19, 2000	19.75	19.81	19.00	19.38
2015	NYSE	BC	Thu, May 18, 2000	19.63	20.00	19.44	19.94
2014	NYSE	BC	Wed, May 17, 2000	19.56	19.88	19.31	19.75
2013	NYSE	BC	Tue, May 16, 2000	19.13	19.75	19.13	19.56
2012	NYSE	BC	Mon, May 15, 2000	19.75	19.81	18.94	19.19
2011	NYSE	BC	Fri, May 12, 2000	19.44	19.75	19.13	19.69
2010	NYSE	BC	Thu, May 11, 2000	19.13	19.63	18.38	19.56
2009	NYSE	BC	Wed, May 10, 2000	19.13	19.13	18.69	19.00
2008	NYSE	BC	Tue, May 9, 2000	19.13	19.13	18.69	19.13
2007	NYSE	BC	Mon, May 8, 2000	19.44	19.50	19.00	19.13
2006	NYSE	BC	Fri, May 5, 2000	18.81	19.50	18.75	19.44
2005	NYSE	BC	Thu, May 4, 2000	19.25	19.38	19.00	19.06
2004	NYSE	BC	Wed, May 3, 2000	19.06	19.69	18.94	19.50
2003	NYSE	BC	Tue, May 2, 2000	19.25	19.25	18.63	18.81
2002	NYSE	BC	Mon, May 1, 2000	19.06	19.63	18.88	19.50
2001	NYSE	BC	Fri, Apr 28, 2000	18.56	19.19	18.56	19.19
2000	NYSE	BC	Thu, Apr 27, 2000	19.00	19.13	18.44	18.81
1999	NYSE	BC	Wed, Apr 26, 2000	19.50	19.50	18.94	19.13
1998	NYSE	BC	Tue, Apr 25, 2000	18.25	19.63	18.25	19.50
1997	NYSE	BC	Mon, Apr 24, 2000	19.19	19.31	18.31	18.50
1996	NYSE	BC	Thu, Apr 20, 2000	18.50	19.50	18.50	18.94
1995	NYSE	BC	Wed, Apr 19, 2000	18.44	19.06	18.44	18.63
1994	NYSE	BC	Tue, Apr 18, 2000	18.56	18.69	18.25	18.69
1993	NYSE	BC	Mon, Apr 17, 2000	18.00	18.81	18.00	18.75
1992	NYSE	BC	Fri, Apr 14, 2000	19.13	19.44	17.88	17.94
1991	NYSE	BC	Thu, Apr 13, 2000	19.56	19.63	19.25	19.31
1990	NYSE	BC	Wed, Apr 12, 2000	19.13	19.63	19.13	19.44
1989	NYSE	BC	Tue, Apr 11, 2000	18.44	19.13	18.31	19.13
1988	NYSE	BC	Mon, Apr 10, 2000	18.38	18.75	18.13	18.31
1987	NYSE	BC	Fri, Apr 7, 2000	18.56	18.81	18.19	18.25
1986	NYSE	BC	Thu, Apr 6, 2000	18.75	19.13	18.25	18.63
1985	NYSE	BC	Wed, Apr 5, 2000	17.94	18.63	17.94	18.50
1984	NYSE	BC	Tue, Apr 4, 2000	18.25	19.19	17.81	18.31
1983	NYSE	BC	Mon, Apr 3, 2000	18.94	19.06	17.63	17.75
1982	NYSE	BC	Fri, Mar 31, 2000	18.75	19.25	18.19	18.94
1981	NYSE	BC	Thu, Mar 30, 2000	17.50	19.13	17.50	18.56
1980	NYSE	BC	Wed, Mar 29, 2000	18.25	18.56	16.69	17.25
1979	NYSE	BC	Tue, Mar 28, 2000	19.31	19.50	18.19	18.19
1978	NYSE	BC	Mon, Mar 27, 2000	19.50	19.88	18.50	19.13
1977	NYSE	BC	Fri, Mar 24, 2000	16.56	19.50	16.50	19.50
1976	NYSE	BC	Thu, Mar 23, 2000	16.06	16.94	16.00	16.38
1975	NYSE	BC	Wed, Mar 22, 2000	16.00	16.25	16.00	16.13
1974	NYSE	BC	Tue, Mar 21, 2000	16.00	16.44	15.69	16.25
1973	NYSE	BC	Mon, Mar 20, 2000	16.25	16.25	15.88	16.00
1972	NYSE	BC	Fri, Mar 17, 2000	16.00	16.94	16.00	16.19
1971	NYSE	BC	Thu, Mar 16, 2000	15.56	16.88	15.56	16.69
1970	NYSE	BC	Wed, Mar 15, 2000	15.25	16.25	15.13	15.88
1969	NYSE	BC	Tue, Mar 14, 2000	15.06	15.44	15.00	15.25
1968	NYSE	BC	Mon, Mar 13, 2000	15.31	15.75	15.13	15.19
1967	NYSE	BC	Fri, Mar 10, 2000	15.63	15.94	15.31	15.56
1966	NYSE	BC	Thu, Mar 9, 2000	15.25	16.06	14.94	15.81
1965	NYSE	BC	Wed, Mar 8, 2000	15.38	15.44	14.75	14.75
1964	NYSE	BC	Tue, Mar 7, 2000	16.00	16.00	15.19	15.19
1963	NYSE	BC	Mon, Mar 6, 2000	16.75	16.75	15.44	15.81
1962	NYSE	BC	Fri, Mar 3, 2000	16.38	16.88	16.19	16.69
1961	NYSE	BC	Thu, Mar 2, 2000	17.63	17.63	16.63	16.75
1960	NYSE	BC	Wed, Mar 1, 2000	17.56	17.94	17.38	17.63
1959	NYSE	BC	Tue, Feb 29, 2000	17.13	17.75	17.13	17.69
1958	NYSE	BC	Mon, Feb 28, 2000	17.88	17.94	17.25	17.38
1957	NYSE	BC	Fri, Feb 25, 2000	17.63	18.25	17.56	17.75
1956	NYSE	BC	Thu, Feb 24, 2000	18.06	18.13	17.63	18.00
1955	NYSE	BC	Wed, Feb 23, 2000	18.25	18.50	18.13	18.19
1954	NYSE	BC	Tue, Feb 22, 2000	18.69	19.06	18.44	18.63
1953	NYSE	BC	Fri, Feb 18, 2000	18.88	18.88	18.25	18.50
1952	NYSE	BC	Thu, Feb 17, 2000	18.69	19.00	18.56	18.75
1951	NYSE	BC	Wed, Feb 16, 2000	18.50	19.00	18.50	18.75
1950	NYSE	BC	Tue, Feb 15, 2000	18.69	18.81	18.50	18.50
1949	NYSE	BC	Mon, Feb 14, 2000	18.38	18.56	18.31	18.56
1948	NYSE	BC	Fri, Feb 11, 2000	18.88	19.00	18.31	18.50
1947	NYSE	BC	Thu, Feb 10, 2000	18.25	18.94	18.25	18.38
1946	NYSE	BC	Wed, Feb 9, 2000	17.75	18.56	17.44	18.25
1945	NYSE	BC	Tue, Feb 8, 2000	17.75	17.81	17.38	17.63
1944	NYSE	BC	Mon, Feb 7, 2000	18.38	18.50	17.06	17.31
1943	NYSE	BC	Fri, Feb 4, 2000	18.06	18.50	18.06	18.38
1942	NYSE	BC	Thu, Feb 3, 2000	18.63	18.69	17.69	18.06
1941	NYSE	BC	Wed, Feb 2, 2000	18.75	19.00	18.31	18.81
1940	NYSE	BC	Tue, Feb 1, 2000	18.88	19.25	18.31	18.94
1939	NYSE	BC	Mon, Jan 31, 2000	18.88	19.13	18.56	18.94
1938	NYSE	BC	Fri, Jan 28, 2000	19.25	19.38	18.81	18.81
1937	NYSE	BC	Thu, Jan 27, 2000	19.25	19.63	19.25	19.44
1936	NYSE	BC	Wed, Jan 26, 2000	19.31	19.44	18.75	18.88
1935	NYSE	BC	Tue, Jan 25, 2000	20.38	21.00	19.13	19.56
1934	NYSE	BC	Mon, Jan 24, 2000	20.38	20.69	20.06	20.25
1933	NYSE	BC	Fri, Jan 21, 2000	20.81	21.13	20.31	20.38
1932	NYSE	BC	Thu, Jan 20, 2000	21.25	21.31	20.44	20.56
1931	NYSE	BC	Wed, Jan 19, 2000	21.44	21.56	21.13	21.25
1930	NYSE	BC	Tue, Jan 18, 2000	20.69	21.50	20.38	21.44
1929	NYSE	BC	Fri, Jan 14, 2000	21.44	21.56	21.06	21.31
1928	NYSE	BC	Thu, Jan 13, 2000	21.13	21.88	21.00	21.56
1927	NYSE	BC	Wed, Jan 12, 2000	21.19	21.94	21.00	21.38
1926	NYSE	BC	Tue, Jan 11, 2000	21.63	21.88	21.38	21.44
1925	NYSE	BC	Mon, Jan 10, 2000	21.25	21.75	21.25	21.44
1924	NYSE	BC	Fri, Jan 7, 2000	21.25	21.63	20.94	21.38
1923	NYSE	BC	Thu, Jan 6, 2000	21.13	21.31	20.88	21.25
1922	NYSE	BC	Wed, Jan 5, 2000	20.69	21.63	20.69	21.06
1921	NYSE	BC	Tue, Jan 4, 2000	21.94	22.13	20.88	20.94
1920	NYSE	BC	Mon, Jan 3, 2000	22.00	22.09	21.69	21.94
1919	NYSE	BC	Fri, Dec 31, 1999	22.50	22.50	22.13	22.25
1918	NYSE	BC	Thu, Dec 30, 1999	22.75	22.75	22.25	22.50
1917	NYSE	BC	Wed, Dec 29, 1999	22.38	22.75	21.63	22.69
1916	NYSE	BC	Tue, Dec 28, 1999	22.31	22.69	22.13	22.25
1915	NYSE	BC	Mon, Dec 27, 1999	21.94	22.31	21.75	21.94
1914	NYSE	BC	Thu, Dec 23, 1999	21.25	21.75	20.94	21.75
1913	NYSE	BC	Wed, Dec 22, 1999	20.69	21.75	20.56	21.50
1912	NYSE	BC	Tue, Dec 21, 1999	21.00	21.31	20.63	20.69
1911	NYSE	BC	Mon, Dec 20, 1999	20.69	21.56	20.63	21.38
1910	NYSE	BC	Fri, Dec 17, 1999	20.63	21.31	20.56	20.69
1909	NYSE	BC	Thu, Dec 16, 1999	20.88	21.69	20.81	21.63
1908	NYSE	BC	Wed, Dec 15, 1999	21.81	21.81	21.00	21.06
1907	NYSE	BC	Tue, Dec 14, 1999	20.88	21.94	20.81	21.81
1906	NYSE	BC	Mon, Dec 13, 1999	20.38	20.94	20.00	20.88
1905	NYSE	BC	Fri, Dec 10, 1999	20.50	20.50	20.00	20.00
1904	NYSE	BC	Thu, Dec 9, 1999	20.69	20.75	20.06	20.38
1903	NYSE	BC	Wed, Dec 8, 1999	20.94	21.38	20.63	20.69
1902	NYSE	BC	Tue, Dec 7, 1999	21.50	21.50	20.88	20.88
1901	NYSE	BC	Mon, Dec 6, 1999	21.63	21.69	21.31	21.44
1900	NYSE	BC	Fri, Dec 3, 1999	21.44	21.56	21.44	21.50
1899	NYSE	BC	Thu, Dec 2, 1999	21.50	21.75	21.38	21.63
1898	NYSE	BC	Wed, Dec 1, 1999	21.81	21.81	21.19	21.56
1897	NYSE	BC	Tue, Nov 30, 1999	22.00	22.13	21.50	21.81
1896	NYSE	BC	Mon, Nov 29, 1999	22.06	22.06	21.69	21.75
1895	NYSE	BC	Fri, Nov 26, 1999	22.19	22.25	22.00	22.19
1894	NYSE	BC	Wed, Nov 24, 1999	22.19	22.44	21.63	22.38
1893	NYSE	BC	Tue, Nov 23, 1999	22.13	22.38	21.81	22.38
1892	NYSE	BC	Mon, Nov 22, 1999	22.50	22.50	21.75	21.94
1891	NYSE	BC	Fri, Nov 19, 1999	23.38	23.38	22.00	22.44
1890	NYSE	BC	Thu, Nov 18, 1999	23.50	23.88	23.44	23.50
1889	NYSE	BC	Wed, Nov 17, 1999	23.50	23.81	23.50	23.63
1888	NYSE	BC	Tue, Nov 16, 1999	23.31	23.88	23.31	23.81
1887	NYSE	BC	Mon, Nov 15, 1999	23.13	23.88	22.75	23.38
1886	NYSE	BC	Fri, Nov 12, 1999	22.50	23.38	22.00	23.38
1885	NYSE	BC	Thu, Nov 11, 1999	22.63	22.88	22.31	22.56
1884	NYSE	BC	Wed, Nov 10, 1999	22.50	22.63	22.00	22.63
1883	NYSE	BC	Tue, Nov 9, 1999	23.19	23.19	21.75	22.50
1882	NYSE	BC	Mon, Nov 8, 1999	23.88	24.25	23.50	23.63
1881	NYSE	BC	Fri, Nov 5, 1999	24.06	24.50	23.81	23.88
1880	NYSE	BC	Thu, Nov 4, 1999	24.44	24.56	23.19	23.94
1879	NYSE	BC	Wed, Nov 3, 1999	23.00	24.44	22.81	24.44
1878	NYSE	BC	Tue, Nov 2, 1999	22.63	22.94	22.38	22.88
1877	NYSE	BC	Mon, Nov 1, 1999	22.75	22.75	22.31	22.63
1876	NYSE	BC	Fri, Oct 29, 1999	22.56	22.94	22.50	22.63
1875	NYSE	BC	Thu, Oct 28, 1999	23.00	23.06	22.69	22.94
1874	NYSE	BC	Wed, Oct 27, 1999	22.94	23.19	22.69	22.88
1873	NYSE	BC	Tue, Oct 26, 1999	23.13	23.44	22.69	23.00
1872	NYSE	BC	Mon, Oct 25, 1999	23.06	23.31	22.44	23.06
1871	NYSE	BC	Fri, Oct 22, 1999	23.00	24.13	22.88	23.31
1870	NYSE	BC	Thu, Oct 21, 1999	23.75	23.81	22.13	22.75
1869	NYSE	BC	Wed, Oct 20, 1999	24.13	24.13	22.94	23.81
1868	NYSE	BC	Tue, Oct 19, 1999	23.63	24.25	23.56	24.06
1867	NYSE	BC	Mon, Oct 18, 1999	23.69	24.06	23.25	23.63
1866	NYSE	BC	Fri, Oct 15, 1999	24.13	24.13	23.00	23.81
1865	NYSE	BC	Thu, Oct 14, 1999	24.06	24.25	23.94	24.13
1864	NYSE	BC	Wed, Oct 13, 1999	24.19	24.25	23.88	24.06
1863	NYSE	BC	Tue, Oct 12, 1999	23.88	24.38	23.88	24.31
1862	NYSE	BC	Mon, Oct 11, 1999	23.69	24.44	23.63	24.00
1861	NYSE	BC	Fri, Oct 8, 1999	24.25	24.25	23.75	23.88
1860	NYSE	BC	Thu, Oct 7, 1999	24.50	24.63	23.94	24.25
1859	NYSE	BC	Wed, Oct 6, 1999	24.75	24.81	24.50	24.63
1858	NYSE	BC	Tue, Oct 5, 1999	24.81	24.81	24.56	24.69
1857	NYSE	BC	Mon, Oct 4, 1999	24.38	25.00	24.31	24.94
1856	NYSE	BC	Fri, Oct 1, 1999	24.88	24.88	24.25	24.50
1855	NYSE	BC	Thu, Sep 30, 1999	24.75	24.94	24.50	24.88
1854	NYSE	BC	Wed, Sep 29, 1999	24.50	24.94	24.44	24.75
1853	NYSE	BC	Tue, Sep 28, 1999	24.69	24.94	24.63	24.75
1852	NYSE	BC	Mon, Sep 27, 1999	24.88	24.94	24.63	24.75
1851	NYSE	BC	Fri, Sep 24, 1999	25.00	25.06	24.69	25.00
1850	NYSE	BC	Thu, Sep 23, 1999	24.63	25.00	24.44	25.00
1849	NYSE	BC	Wed, Sep 22, 1999	25.00	25.13	24.38	24.38
1848	NYSE	BC	Tue, Sep 21, 1999	25.63	25.63	24.94	24.94
1847	NYSE	BC	Mon, Sep 20, 1999	25.38	25.81	25.31	25.63
1846	NYSE	BC	Fri, Sep 17, 1999	25.44	25.81	25.38	25.63
1845	NYSE	BC	Thu, Sep 16, 1999	25.94	25.94	25.19	25.19
1844	NYSE	BC	Wed, Sep 15, 1999	26.00	26.50	26.00	26.06
1843	NYSE	BC	Tue, Sep 14, 1999	26.00	26.00	25.75	25.75
1842	NYSE	BC	Mon, Sep 13, 1999	26.00	26.06	25.69	26.06
1841	NYSE	BC	Fri, Sep 10, 1999	26.50	26.50	26.00	26.25
1840	NYSE	BC	Thu, Sep 9, 1999	26.06	26.50	26.00	26.44
1839	NYSE	BC	Wed, Sep 8, 1999	26.25	26.38	26.06	26.31
1838	NYSE	BC	Tue, Sep 7, 1999	26.56	26.75	26.19	26.19
1837	NYSE	BC	Fri, Sep 3, 1999	26.81	27.00	26.50	26.56
1836	NYSE	BC	Thu, Sep 2, 1999	25.81	27.00	25.31	26.88
1835	NYSE	BC	Wed, Sep 1, 1999	25.38	26.06	25.00	26.06
1834	NYSE	BC	Tue, Aug 31, 1999	26.69	26.88	25.50	25.56
1833	NYSE	BC	Mon, Aug 30, 1999	27.19	27.31	26.81	26.88
1832	NYSE	BC	Fri, Aug 27, 1999	27.44	27.44	26.81	26.88
1831	NYSE	BC	Thu, Aug 26, 1999	27.25	27.50	27.19	27.25
1830	NYSE	BC	Wed, Aug 25, 1999	27.56	27.63	27.06	27.44
1829	NYSE	BC	Tue, Aug 24, 1999	27.69	27.69	27.38	27.56
1828	NYSE	BC	Mon, Aug 23, 1999	27.63	27.94	27.50	27.63
1827	NYSE	BC	Fri, Aug 20, 1999	28.06	28.13	27.44	27.63
1826	NYSE	BC	Thu, Aug 19, 1999	28.25	28.25	27.88	28.06
1825	NYSE	BC	Wed, Aug 18, 1999	27.81	28.25	27.75	28.25
1824	NYSE	BC	Tue, Aug 17, 1999	27.94	27.94	27.63	27.88
1823	NYSE	BC	Mon, Aug 16, 1999	27.25	27.94	27.25	27.94
1822	NYSE	BC	Fri, Aug 13, 1999	27.19	27.50	27.19	27.38
1821	NYSE	BC	Thu, Aug 12, 1999	27.13	27.31	26.88	27.06
1820	NYSE	BC	Wed, Aug 11, 1999	26.81	27.31	26.75	27.13
1819	NYSE	BC	Tue, Aug 10, 1999	26.69	27.00	26.56	26.63
1818	NYSE	BC	Mon, Aug 9, 1999	27.56	27.63	26.25	26.50
1817	NYSE	BC	Fri, Aug 6, 1999	27.69	27.69	27.44	27.63
1816	NYSE	BC	Thu, Aug 5, 1999	27.88	27.94	27.63	27.69
1815	NYSE	BC	Wed, Aug 4, 1999	28.13	28.13	27.50	27.63
1814	NYSE	BC	Tue, Aug 3, 1999	28.00	28.19	27.81	28.13
1813	NYSE	BC	Mon, Aug 2, 1999	27.19	28.06	27.13	27.75
1812	NYSE	BC	Fri, Jul 30, 1999	27.25	27.81	27.13	27.38
1811	NYSE	BC	Thu, Jul 29, 1999	27.75	27.75	26.94	27.00
1810	NYSE	BC	Wed, Jul 28, 1999	27.69	28.13	27.50	28.00
1809	NYSE	BC	Tue, Jul 27, 1999	27.69	28.25	27.63	27.94
1808	NYSE	BC	Mon, Jul 26, 1999	28.13	28.38	27.63	27.81
1807	NYSE	BC	Fri, Jul 23, 1999	28.50	28.63	28.19	28.25
1806	NYSE	BC	Thu, Jul 22, 1999	28.75	28.75	28.44	28.50
1805	NYSE	BC	Wed, Jul 21, 1999	28.63	29.00	28.56	28.56
1804	NYSE	BC	Tue, Jul 20, 1999	29.50	29.50	28.44	28.50
1803	NYSE	BC	Mon, Jul 19, 1999	30.00	30.00	29.25	29.50
1802	NYSE	BC	Fri, Jul 16, 1999	28.75	30.00	28.69	30.00
1801	NYSE	BC	Thu, Jul 15, 1999	29.50	29.56	28.56	29.31
1800	NYSE	BC	Wed, Jul 14, 1999	29.63	29.69	29.25	29.63
1799	NYSE	BC	Tue, Jul 13, 1999	29.06	29.69	28.94	29.44
1798	NYSE	BC	Mon, Jul 12, 1999	29.81	29.88	29.00	29.25
1797	NYSE	BC	Fri, Jul 9, 1999	29.19	29.75	29.06	29.63
1796	NYSE	BC	Thu, Jul 8, 1999	28.56	29.13	28.50	28.94
1795	NYSE	BC	Wed, Jul 7, 1999	28.50	28.88	28.50	28.75
1794	NYSE	BC	Tue, Jul 6, 1999	28.56	29.13	28.25	28.63
1793	NYSE	BC	Fri, Jul 2, 1999	28.13	28.75	28.13	28.63
1792	NYSE	BC	Thu, Jul 1, 1999	27.75	28.19	27.19	28.19
1791	NYSE	BC	Wed, Jun 30, 1999	26.56	28.06	26.44	27.88
1790	NYSE	BC	Tue, Jun 29, 1999	26.75	27.00	26.63	26.75
1789	NYSE	BC	Mon, Jun 28, 1999	27.06	27.25	26.97	27.00
1788	NYSE	BC	Fri, Jun 25, 1999	26.94	27.03	26.88	26.94
1787	NYSE	BC	Thu, Jun 24, 1999	26.94	27.13	26.94	27.06
1786	NYSE	BC	Wed, Jun 23, 1999	26.94	27.38	26.88	27.13
1785	NYSE	BC	Tue, Jun 22, 1999	25.88	27.31	25.81	27.19
1784	NYSE	BC	Mon, Jun 21, 1999	25.06	25.94	24.94	25.88
1783	NYSE	BC	Fri, Jun 18, 1999	25.25	25.38	24.94	25.13
1782	NYSE	BC	Thu, Jun 17, 1999	24.94	25.38	24.56	25.31
1781	NYSE	BC	Wed, Jun 16, 1999	24.50	25.31	24.44	25.06
1780	NYSE	BC	Tue, Jun 15, 1999	23.56	24.81	23.44	24.44
1779	NYSE	BC	Mon, Jun 14, 1999	23.94	23.94	23.50	23.63
1778	NYSE	BC	Fri, Jun 11, 1999	24.25	24.31	23.75	23.81
1777	NYSE	BC	Thu, Jun 10, 1999	24.88	24.88	24.00	24.25
1776	NYSE	BC	Wed, Jun 9, 1999	24.06	24.50	23.88	24.06
1775	NYSE	BC	Tue, Jun 8, 1999	24.31	24.44	23.69	24.06
1774	NYSE	BC	Mon, Jun 7, 1999	24.13	24.81	24.00	24.56
1773	NYSE	BC	Fri, Jun 4, 1999	23.94	24.25	23.88	24.25
1772	NYSE	BC	Thu, Jun 3, 1999	23.31	23.94	23.31	23.69
1771	NYSE	BC	Wed, Jun 2, 1999	23.75	23.75	22.81	23.38
1770	NYSE	BC	Tue, Jun 1, 1999	23.88	23.88	22.88	23.81
1769	NYSE	BC	Fri, May 28, 1999	23.00	24.25	22.94	24.00
1768	NYSE	BC	Thu, May 27, 1999	22.88	23.00	22.50	22.75
1767	NYSE	BC	Wed, May 26, 1999	23.56	23.56	22.38	22.88
1766	NYSE	BC	Tue, May 25, 1999	24.00	24.44	23.63	23.63
1765	NYSE	BC	Mon, May 24, 1999	22.88	24.00	22.88	23.81
1764	NYSE	BC	Fri, May 21, 1999	23.44	23.44	22.75	22.75
1763	NYSE	BC	Thu, May 20, 1999	22.69	24.63	22.69	23.56
1762	NYSE	BC	Wed, May 19, 1999	22.00	22.75	21.88	22.69
1761	NYSE	BC	Tue, May 18, 1999	22.13	22.56	21.31	21.50
1760	NYSE	BC	Mon, May 17, 1999	22.31	22.38	21.69	22.06
1759	NYSE	BC	Fri, May 14, 1999	23.06	23.25	22.25	22.25
1758	NYSE	BC	Thu, May 13, 1999	23.25	23.63	23.00	23.31
1757	NYSE	BC	Wed, May 12, 1999	23.06	23.13	22.19	23.00
1756	NYSE	BC	Tue, May 11, 1999	23.63	23.81	22.63	23.06
1755	NYSE	BC	Mon, May 10, 1999	23.56	24.31	23.25	23.75
1754	NYSE	BC	Fri, May 7, 1999	23.56	24.44	23.25	23.56
1753	NYSE	BC	Thu, May 6, 1999	24.25	24.38	23.69	23.75
1752	NYSE	BC	Wed, May 5, 1999	24.00	24.94	24.00	24.50
1751	NYSE	BC	Tue, May 4, 1999	24.00	24.06	23.06	23.94
1750	NYSE	BC	Mon, May 3, 1999	24.00	24.13	22.69	23.75
1749	NYSE	BC	Fri, Apr 30, 1999	23.19	24.13	23.19	24.00
1748	NYSE	BC	Thu, Apr 29, 1999	23.56	23.88	23.00	23.19
1747	NYSE	BC	Wed, Apr 28, 1999	23.13	23.69	23.13	23.44
1746	NYSE	BC	Tue, Apr 27, 1999	23.25	23.63	23.06	23.38
1745	NYSE	BC	Mon, Apr 26, 1999	22.75	23.50	22.75	23.25
1744	NYSE	BC	Fri, Apr 23, 1999	21.88	22.88	21.56	22.50
1743	NYSE	BC	Thu, Apr 22, 1999	22.75	22.81	21.69	21.88
1742	NYSE	BC	Wed, Apr 21, 1999	22.56	22.88	22.44	22.88
1741	NYSE	BC	Tue, Apr 20, 1999	22.63	23.38	22.25	22.56
1740	NYSE	BC	Mon, Apr 19, 1999	20.88	22.75	20.88	22.63
1739	NYSE	BC	Fri, Apr 16, 1999	21.75	21.75	20.63	21.06
1738	NYSE	BC	Thu, Apr 15, 1999	19.25	21.31	19.25	21.25
1737	NYSE	BC	Wed, Apr 14, 1999	18.38	19.00	18.06	18.88
1736	NYSE	BC	Tue, Apr 13, 1999	18.25	18.63	18.25	18.38
1735	NYSE	BC	Mon, Apr 12, 1999	18.69	18.75	18.19	18.31
1734	NYSE	BC	Fri, Apr 9, 1999	19.06	19.13	18.50	19.00
1733	NYSE	BC	Thu, Apr 8, 1999	18.88	19.13	18.63	19.13
1732	NYSE	BC	Wed, Apr 7, 1999	18.44	18.81	18.13	18.69
1731	NYSE	BC	Tue, Apr 6, 1999	19.00	19.38	18.06	18.25
1730	NYSE	BC	Mon, Apr 5, 1999	19.63	19.63	19.00	19.19
1729	NYSE	BC	Thu, Apr 1, 1999	19.06	19.88	19.06	19.63
1728	NYSE	BC	Wed, Mar 31, 1999	19.63	19.75	19.06	19.06
1727	NYSE	BC	Tue, Mar 30, 1999	20.00	20.00	19.56	19.88
1726	NYSE	BC	Mon, Mar 29, 1999	19.00	19.88	19.00	19.75
1725	NYSE	BC	Fri, Mar 26, 1999	19.31	19.31	18.50	19.00
1724	NYSE	BC	Thu, Mar 25, 1999	18.44	19.44	18.38	19.19
1723	NYSE	BC	Wed, Mar 24, 1999	19.13	19.63	18.13	18.25
1722	NYSE	BC	Tue, Mar 23, 1999	20.00	20.13	19.19	19.25
1721	NYSE	BC	Mon, Mar 22, 1999	20.06	20.06	19.50	19.81
1720	NYSE	BC	Fri, Mar 19, 1999	20.25	20.56	20.13	20.31
1719	NYSE	BC	Thu, Mar 18, 1999	19.31	20.13	19.31	20.13
1718	NYSE	BC	Wed, Mar 17, 1999	20.00	20.00	19.38	19.44
1717	NYSE	BC	Tue, Mar 16, 1999	20.06	20.19	19.88	19.94
1716	NYSE	BC	Mon, Mar 15, 1999	19.88	20.56	19.88	20.00
1715	NYSE	BC	Fri, Mar 12, 1999	20.56	20.75	19.88	19.94
1714	NYSE	BC	Thu, Mar 11, 1999	21.00	21.25	20.13	20.50
1713	NYSE	BC	Wed, Mar 10, 1999	20.06	21.13	20.06	21.00
1712	NYSE	BC	Tue, Mar 9, 1999	19.75	20.50	19.75	20.38
1711	NYSE	BC	Mon, Mar 8, 1999	20.06	20.06	19.56	19.69
1710	NYSE	BC	Fri, Mar 5, 1999	19.94	20.19	19.88	20.19
1709	NYSE	BC	Thu, Mar 4, 1999	20.50	20.50	19.50	19.69
1708	NYSE	BC	Wed, Mar 3, 1999	20.63	20.63	20.31	20.50
1707	NYSE	BC	Tue, Mar 2, 1999	20.75	20.75	20.56	20.69
1706	NYSE	BC	Mon, Mar 1, 1999	21.19	21.25	20.56	20.94
1705	NYSE	BC	Fri, Feb 26, 1999	21.19	21.38	21.00	21.31
1704	NYSE	BC	Thu, Feb 25, 1999	20.69	21.19	20.63	21.19
1703	NYSE	BC	Wed, Feb 24, 1999	21.63	21.88	20.56	20.81
1702	NYSE	BC	Tue, Feb 23, 1999	21.69	22.00	21.69	21.75
1701	NYSE	BC	Mon, Feb 22, 1999	21.19	21.88	21.13	21.81
1700	NYSE	BC	Fri, Feb 19, 1999	20.75	21.25	20.56	21.25
1699	NYSE	BC	Thu, Feb 18, 1999	21.13	21.56	20.94	21.19
1698	NYSE	BC	Wed, Feb 17, 1999	20.75	21.88	20.69	21.13
1697	NYSE	BC	Tue, Feb 16, 1999	21.81	22.19	20.88	21.25
1696	NYSE	BC	Fri, Feb 12, 1999	22.19	22.19	21.19	21.19
1695	NYSE	BC	Thu, Feb 11, 1999	21.88	22.38	21.69	22.19
1694	NYSE	BC	Wed, Feb 10, 1999	22.19	22.31	21.63	21.94
1693	NYSE	BC	Tue, Feb 9, 1999	22.69	22.94	22.06	22.06
1692	NYSE	BC	Mon, Feb 8, 1999	23.13	23.13	22.75	22.94
1691	NYSE	BC	Fri, Feb 5, 1999	22.88	23.00	22.56	22.63
1690	NYSE	BC	Thu, Feb 4, 1999	23.63	23.63	22.94	23.13
1689	NYSE	BC	Wed, Feb 3, 1999	23.13	24.00	22.88	23.75
1688	NYSE	BC	Tue, Feb 2, 1999	23.56	23.56	22.63	23.13
1687	NYSE	BC	Mon, Feb 1, 1999	24.81	24.88	23.56	23.56
1686	NYSE	BC	Fri, Jan 29, 1999	23.94	24.88	23.69	24.69
1685	NYSE	BC	Thu, Jan 28, 1999	24.88	24.94	23.56	23.69
1684	NYSE	BC	Wed, Jan 27, 1999	25.38	25.75	25.13	25.75
1683	NYSE	BC	Tue, Jan 26, 1999	26.00	26.00	25.44	25.63
1682	NYSE	BC	Mon, Jan 25, 1999	25.38	25.75	25.06	25.56
1681	NYSE	BC	Fri, Jan 22, 1999	25.31	25.81	24.25	25.50
1680	NYSE	BC	Thu, Jan 21, 1999	24.50	25.69	24.50	25.69
1679	NYSE	BC	Wed, Jan 20, 1999	23.88	25.06	23.75	25.00
1678	NYSE	BC	Tue, Jan 19, 1999	23.06	23.75	23.00	23.38
1677	NYSE	BC	Fri, Jan 15, 1999	23.06	23.13	22.75	23.00
1676	NYSE	BC	Thu, Jan 14, 1999	23.13	23.44	23.06	23.06
1675	NYSE	BC	Wed, Jan 13, 1999	23.13	23.66	22.63	22.88
1674	NYSE	BC	Tue, Jan 12, 1999	24.63	24.63	23.75	23.88
1673	NYSE	BC	Mon, Jan 11, 1999	23.88	24.13	23.44	23.63
1672	NYSE	BC	Fri, Jan 8, 1999	22.75	24.00	22.75	23.88
1671	NYSE	BC	Thu, Jan 7, 1999	23.50	23.56	23.00	23.13
1670	NYSE	BC	Wed, Jan 6, 1999	24.06	24.06	23.44	23.88
1669	NYSE	BC	Tue, Jan 5, 1999	23.13	24.19	23.13	24.06
1668	NYSE	BC	Mon, Jan 4, 1999	24.88	24.88	23.31	23.63
1667	NYSE	BC	Thu, Dec 31, 1998	24.00	24.91	24.00	24.75
1666	NYSE	BC	Wed, Dec 30, 1998	24.75	24.81	23.81	24.06
1665	NYSE	BC	Tue, Dec 29, 1998	24.63	25.06	24.13	24.88
1664	NYSE	BC	Mon, Dec 28, 1998	23.44	24.94	23.44	24.63
1663	NYSE	BC	Thu, Dec 24, 1998	23.00	23.44	22.94	23.25
1662	NYSE	BC	Wed, Dec 23, 1998	23.00	23.13	22.38	22.88
1661	NYSE	BC	Tue, Dec 22, 1998	22.63	22.94	22.25	22.75
1660	NYSE	BC	Mon, Dec 21, 1998	21.06	22.13	20.69	22.13
1659	NYSE	BC	Fri, Dec 18, 1998	21.25	21.25	20.88	21.06
1658	NYSE	BC	Thu, Dec 17, 1998	20.94	21.25	20.81	21.25
1657	NYSE	BC	Wed, Dec 16, 1998	20.38	21.00	20.06	21.00
1656	NYSE	BC	Tue, Dec 15, 1998	19.00	20.38	18.94	20.38
1655	NYSE	BC	Mon, Dec 14, 1998	19.44	19.81	19.13	19.13
1654	NYSE	BC	Fri, Dec 11, 1998	19.50	20.13	19.00	19.81
1653	NYSE	BC	Thu, Dec 10, 1998	20.56	20.69	19.88	19.88
1652	NYSE	BC	Wed, Dec 9, 1998	20.88	20.94	20.31	20.44
1651	NYSE	BC	Tue, Dec 8, 1998	20.88	21.06	20.88	20.94
1650	NYSE	BC	Mon, Dec 7, 1998	21.00	21.19	20.94	21.00
1649	NYSE	BC	Fri, Dec 4, 1998	21.50	21.75	20.81	21.00
1648	NYSE	BC	Thu, Dec 3, 1998	21.44	21.69	21.00	21.38
1647	NYSE	BC	Wed, Dec 2, 1998	21.63	22.06	21.56	21.69
1646	NYSE	BC	Tue, Dec 1, 1998	21.88	22.31	21.69	21.81
1645	NYSE	BC	Mon, Nov 30, 1998	22.00	22.38	21.81	22.00
1644	NYSE	BC	Fri, Nov 27, 1998	22.31	22.38	22.19	22.19
1643	NYSE	BC	Wed, Nov 25, 1998	22.31	22.44	22.25	22.38
1642	NYSE	BC	Tue, Nov 24, 1998	22.25	22.50	22.13	22.13
1641	NYSE	BC	Mon, Nov 23, 1998	21.38	22.31	21.38	22.25
1640	NYSE	BC	Fri, Nov 20, 1998	21.19	21.38	21.00	21.13
1639	NYSE	BC	Thu, Nov 19, 1998	20.88	21.38	20.63	21.06
1638	NYSE	BC	Wed, Nov 18, 1998	20.94	21.25	20.63	20.75
1637	NYSE	BC	Tue, Nov 17, 1998	20.50	21.56	20.44	21.06
1636	NYSE	BC	Mon, Nov 16, 1998	20.38	20.75	20.38	20.50
1635	NYSE	BC	Fri, Nov 13, 1998	20.31	20.38	19.94	20.00
1634	NYSE	BC	Thu, Nov 12, 1998	20.56	21.06	20.06	20.31
1633	NYSE	BC	Wed, Nov 11, 1998	20.75	21.25	20.63	20.63
1632	NYSE	BC	Tue, Nov 10, 1998	20.88	21.44	20.75	21.13
1631	NYSE	BC	Mon, Nov 9, 1998	20.94	21.19	20.63	20.88
1630	NYSE	BC	Fri, Nov 6, 1998	20.44	21.00	20.44	20.88
1629	NYSE	BC	Thu, Nov 5, 1998	20.56	20.75	20.13	20.19
1628	NYSE	BC	Wed, Nov 4, 1998	20.19	20.75	20.13	20.75
1627	NYSE	BC	Tue, Nov 3, 1998	19.88	20.63	19.88	20.00
1626	NYSE	BC	Mon, Nov 2, 1998	19.50	20.13	19.38	19.88
1625	NYSE	BC	Fri, Oct 30, 1998	19.25	19.44	19.00	19.44
1624	NYSE	BC	Thu, Oct 29, 1998	18.13	19.06	18.13	18.88
1623	NYSE	BC	Wed, Oct 28, 1998	18.75	19.00	18.19	18.38
1622	NYSE	BC	Tue, Oct 27, 1998	18.81	19.13	18.69	19.00
1621	NYSE	BC	Mon, Oct 26, 1998	18.94	19.19	18.88	18.88
1620	NYSE	BC	Fri, Oct 23, 1998	18.81	19.19	18.75	19.00
1619	NYSE	BC	Thu, Oct 22, 1998	18.38	19.00	18.38	19.00
1618	NYSE	BC	Wed, Oct 21, 1998	18.13	18.50	17.94	18.50
1617	NYSE	BC	Tue, Oct 20, 1998	18.44	18.44	17.94	18.06
1616	NYSE	BC	Mon, Oct 19, 1998	18.00	18.56	17.50	18.25
1615	NYSE	BC	Fri, Oct 16, 1998	16.50	17.31	16.38	17.31
1614	NYSE	BC	Thu, Oct 15, 1998	15.56	16.38	15.50	16.25
1613	NYSE	BC	Wed, Oct 14, 1998	16.13	16.31	15.50	15.50
1612	NYSE	BC	Tue, Oct 13, 1998	16.19	16.25	15.63	16.13
1611	NYSE	BC	Mon, Oct 12, 1998	15.50	16.19	15.50	16.00
1610	NYSE	BC	Fri, Oct 9, 1998	14.81	15.56	14.81	15.25
1609	NYSE	BC	Thu, Oct 8, 1998	14.63	15.06	14.50	14.75
1608	NYSE	BC	Wed, Oct 7, 1998	14.25	14.94	14.25	14.69
1607	NYSE	BC	Tue, Oct 6, 1998	13.88	14.38	13.81	14.19
1606	NYSE	BC	Mon, Oct 5, 1998	14.00	14.13	13.56	13.75
1605	NYSE	BC	Fri, Oct 2, 1998	13.44	14.25	13.44	13.94
1604	NYSE	BC	Thu, Oct 1, 1998	13.13	14.25	13.00	13.19
1603	NYSE	BC	Wed, Sep 30, 1998	13.38	13.44	12.75	13.00
1602	NYSE	BC	Tue, Sep 29, 1998	13.44	13.56	13.13	13.50
1601	NYSE	BC	Mon, Sep 28, 1998	13.19	13.56	13.06	13.50
1600	NYSE	BC	Fri, Sep 25, 1998	12.75	13.25	12.63	13.00
1599	NYSE	BC	Thu, Sep 24, 1998	12.88	13.19	12.69	12.81
1598	NYSE	BC	Wed, Sep 23, 1998	12.63	13.13	12.50	12.88
1597	NYSE	BC	Tue, Sep 22, 1998	12.56	12.56	12.19	12.50
1596	NYSE	BC	Mon, Sep 21, 1998	12.63	12.75	12.38	12.56
1595	NYSE	BC	Fri, Sep 18, 1998	12.88	13.19	12.00	12.88
1594	NYSE	BC	Thu, Sep 17, 1998	13.06	13.19	12.75	12.81
1593	NYSE	BC	Wed, Sep 16, 1998	13.31	13.38	13.00	13.31
1592	NYSE	BC	Tue, Sep 15, 1998	13.69	13.75	13.13	13.44
1591	NYSE	BC	Mon, Sep 14, 1998	13.75	14.13	13.50	13.50
1590	NYSE	BC	Fri, Sep 11, 1998	12.88	13.63	12.75	13.56
1589	NYSE	BC	Thu, Sep 10, 1998	13.50	13.56	12.94	12.94
1588	NYSE	BC	Wed, Sep 9, 1998	14.13	14.13	13.50	13.75
1587	NYSE	BC	Tue, Sep 8, 1998	14.50	14.88	13.56	14.00
1586	NYSE	BC	Fri, Sep 4, 1998	14.94	15.06	13.88	14.38
1585	NYSE	BC	Thu, Sep 3, 1998	15.31	15.31	14.94	15.00
1584	NYSE	BC	Wed, Sep 2, 1998	15.31	16.06	15.06	15.56
1583	NYSE	BC	Tue, Sep 1, 1998	15.06	15.63	14.88	15.13
1582	NYSE	BC	Mon, Aug 31, 1998	15.00	15.56	14.88	14.94
1581	NYSE	BC	Fri, Aug 28, 1998	16.00	16.00	15.00	15.06
1580	NYSE	BC	Thu, Aug 27, 1998	16.06	16.19	15.63	15.81
1579	NYSE	BC	Wed, Aug 26, 1998	17.00	17.00	16.38	16.44
1578	NYSE	BC	Tue, Aug 25, 1998	17.56	17.75	16.94	17.00
1577	NYSE	BC	Mon, Aug 24, 1998	17.00	17.31	17.00	17.19
1576	NYSE	BC	Fri, Aug 21, 1998	17.25	17.31	16.50	16.88
1575	NYSE	BC	Thu, Aug 20, 1998	17.50	17.75	17.44	17.56
1574	NYSE	BC	Wed, Aug 19, 1998	17.31	17.81	17.00	17.50
1573	NYSE	BC	Tue, Aug 18, 1998	17.19	17.25	16.88	17.19
1572	NYSE	BC	Mon, Aug 17, 1998	17.75	17.75	16.75	17.25
1571	NYSE	BC	Fri, Aug 14, 1998	18.00	18.19	17.50	17.75
1570	NYSE	BC	Thu, Aug 13, 1998	17.69	17.94	17.56	17.63
1569	NYSE	BC	Wed, Aug 12, 1998	17.38	18.00	17.38	17.56
1568	NYSE	BC	Tue, Aug 11, 1998	17.75	17.94	17.06	17.13
1567	NYSE	BC	Mon, Aug 10, 1998	18.44	18.44	18.00	18.00
1566	NYSE	BC	Fri, Aug 7, 1998	18.25	18.31	17.88	18.25
1565	NYSE	BC	Thu, Aug 6, 1998	18.50	18.50	18.19	18.25
1564	NYSE	BC	Wed, Aug 5, 1998	18.94	19.00	18.31	18.50
1563	NYSE	BC	Tue, Aug 4, 1998	19.19	19.19	18.63	18.94
1562	NYSE	BC	Mon, Aug 3, 1998	19.31	19.31	18.94	19.13
1561	NYSE	BC	Fri, Jul 31, 1998	19.75	20.38	19.25	19.44
1560	NYSE	BC	Thu, Jul 30, 1998	19.31	19.81	19.25	19.75
1559	NYSE	BC	Wed, Jul 29, 1998	19.75	19.81	19.38	19.44
1558	NYSE	BC	Tue, Jul 28, 1998	20.13	20.13	19.69	19.94
1557	NYSE	BC	Mon, Jul 27, 1998	20.56	20.69	19.88	20.25
1556	NYSE	BC	Fri, Jul 24, 1998	21.00	21.00	20.50	20.81
1555	NYSE	BC	Thu, Jul 23, 1998	22.00	22.25	21.00	21.00
1554	NYSE	BC	Wed, Jul 22, 1998	21.50	22.06	20.88	22.00
1553	NYSE	BC	Tue, Jul 21, 1998	22.00	22.44	21.25	21.38
1552	NYSE	BC	Mon, Jul 20, 1998	22.44	22.63	21.50	21.63
1551	NYSE	BC	Fri, Jul 17, 1998	23.19	23.50	22.56	22.63
1550	NYSE	BC	Thu, Jul 16, 1998	22.13	23.19	22.06	23.13
1549	NYSE	BC	Wed, Jul 15, 1998	22.25	22.44	22.06	22.06
1548	NYSE	BC	Tue, Jul 14, 1998	22.69	22.94	21.69	22.25
1547	NYSE	BC	Mon, Jul 13, 1998	23.31	23.38	22.81	22.81
1546	NYSE	BC	Fri, Jul 10, 1998	24.00	24.06	23.06	23.44
1545	NYSE	BC	Thu, Jul 9, 1998	23.44	24.13	23.44	23.88
1544	NYSE	BC	Wed, Jul 8, 1998	24.13	24.31	23.25	23.56
1543	NYSE	BC	Tue, Jul 7, 1998	24.94	25.00	24.13	24.19
1542	NYSE	BC	Mon, Jul 6, 1998	24.38	25.13	24.38	25.06
1541	NYSE	BC	Thu, Jul 2, 1998	25.19	25.19	24.25	24.38
1540	NYSE	BC	Wed, Jul 1, 1998	24.56	24.88	24.50	24.81
1539	NYSE	BC	Tue, Jun 30, 1998	24.19	24.81	24.13	24.75
1538	NYSE	BC	Mon, Jun 29, 1998	23.69	24.31	23.69	24.25
1537	NYSE	BC	Fri, Jun 26, 1998	23.38	24.00	23.25	23.56
1536	NYSE	BC	Thu, Jun 25, 1998	23.00	23.50	22.88	23.44
1535	NYSE	BC	Wed, Jun 24, 1998	23.69	23.69	22.69	23.19
1534	NYSE	BC	Tue, Jun 23, 1998	22.88	24.38	22.56	23.44
1533	NYSE	BC	Mon, Jun 22, 1998	23.75	23.81	22.75	23.00
1532	NYSE	BC	Fri, Jun 19, 1998	24.38	24.50	23.88	23.88
1531	NYSE	BC	Thu, Jun 18, 1998	25.25	25.31	23.75	24.44
1530	NYSE	BC	Wed, Jun 17, 1998	25.06	25.31	25.00	25.25
1529	NYSE	BC	Tue, Jun 16, 1998	24.56	25.69	24.00	25.00
1528	NYSE	BC	Mon, Jun 15, 1998	24.69	24.75	23.75	24.69
1527	NYSE	BC	Fri, Jun 12, 1998	27.25	27.25	23.56	25.19
1526	NYSE	BC	Thu, Jun 11, 1998	29.00	29.00	28.69	28.81
1525	NYSE	BC	Wed, Jun 10, 1998	30.25	30.50	28.94	28.94
1524	NYSE	BC	Tue, Jun 9, 1998	31.63	31.63	30.25	30.25
1523	NYSE	BC	Mon, Jun 8, 1998	30.69	31.31	30.38	30.63
1522	NYSE	BC	Fri, Jun 5, 1998	29.81	30.81	29.75	30.69
1521	NYSE	BC	Thu, Jun 4, 1998	30.00	30.06	29.69	29.94
1520	NYSE	BC	Wed, Jun 3, 1998	30.19	30.50	29.94	30.13
1519	NYSE	BC	Tue, Jun 2, 1998	31.00	31.13	30.06	30.25
1518	NYSE	BC	Mon, Jun 1, 1998	31.56	31.56	30.88	30.88
1517	NYSE	BC	Fri, May 29, 1998	31.56	31.75	31.44	31.44
1516	NYSE	BC	Thu, May 28, 1998	31.13	31.88	31.00	31.81
1515	NYSE	BC	Wed, May 27, 1998	31.31	31.44	30.94	31.00
1514	NYSE	BC	Tue, May 26, 1998	32.00	32.00	31.25	31.31
1513	NYSE	BC	Fri, May 22, 1998	31.88	32.00	31.50	31.75
1512	NYSE	BC	Thu, May 21, 1998	32.00	32.13	31.50	31.75
1511	NYSE	BC	Wed, May 20, 1998	31.75	31.94	31.63	31.81
1510	NYSE	BC	Tue, May 19, 1998	31.94	32.00	31.69	31.75
1509	NYSE	BC	Mon, May 18, 1998	31.81	32.13	31.50	31.94
1508	NYSE	BC	Fri, May 15, 1998	31.69	32.06	31.63	31.69
1507	NYSE	BC	Thu, May 14, 1998	31.56	31.75	31.56	31.75
1506	NYSE	BC	Wed, May 13, 1998	31.88	32.31	31.44	31.69
1505	NYSE	BC	Tue, May 12, 1998	32.38	32.69	31.63	31.88
1504	NYSE	BC	Mon, May 11, 1998	32.06	32.38	32.06	32.13
1503	NYSE	BC	Fri, May 8, 1998	31.81	32.56	31.81	32.06
1502	NYSE	BC	Thu, May 7, 1998	31.81	32.00	31.31	31.81
1501	NYSE	BC	Wed, May 6, 1998	32.06	32.38	31.81	31.94
1500	NYSE	BC	Tue, May 5, 1998	32.06	32.63	31.88	32.13
1499	NYSE	BC	Mon, May 4, 1998	32.06	32.63	32.06	32.19
1498	NYSE	BC	Fri, May 1, 1998	32.63	32.63	32.00	32.13
1497	NYSE	BC	Thu, Apr 30, 1998	32.00	32.81	31.75	32.50
1496	NYSE	BC	Wed, Apr 29, 1998	31.38	32.06	30.94	32.06
1495	NYSE	BC	Tue, Apr 28, 1998	31.06	31.19	30.69	30.81
1494	NYSE	BC	Mon, Apr 27, 1998	31.44	31.50	30.31	30.94
1493	NYSE	BC	Fri, Apr 24, 1998	31.88	32.13	31.31	31.69
1492	NYSE	BC	Thu, Apr 23, 1998	32.56	32.69	32.00	32.13
1491	NYSE	BC	Wed, Apr 22, 1998	33.13	33.44	32.38	32.56
1490	NYSE	BC	Tue, Apr 21, 1998	33.88	33.94	33.00	33.00
1489	NYSE	BC	Mon, Apr 20, 1998	33.88	33.88	33.31	33.50
1488	NYSE	BC	Fri, Apr 17, 1998	34.56	34.75	33.75	33.88
1487	NYSE	BC	Thu, Apr 16, 1998	34.50	34.50	34.00	34.50
1486	NYSE	BC	Wed, Apr 15, 1998	34.06	34.44	33.56	34.31
1485	NYSE	BC	Tue, Apr 14, 1998	33.56	34.19	33.44	34.00
1484	NYSE	BC	Mon, Apr 13, 1998	33.50	33.50	32.75	33.44
1483	NYSE	BC	Thu, Apr 9, 1998	33.00	33.69	33.00	33.56
1482	NYSE	BC	Wed, Apr 8, 1998	33.56	33.63	32.75	33.00
1481	NYSE	BC	Tue, Apr 7, 1998	33.88	33.94	33.31	33.44
1480	NYSE	BC	Mon, Apr 6, 1998	34.38	34.50	33.88	34.00
1479	NYSE	BC	Fri, Apr 3, 1998	34.38	34.69	34.25	34.31
1478	NYSE	BC	Thu, Apr 2, 1998	34.69	34.69	34.13	34.38
1477	NYSE	BC	Wed, Apr 1, 1998	34.94	35.19	34.50	34.50
1476	NYSE	BC	Tue, Mar 31, 1998	34.50	35.25	34.50	34.88
1475	NYSE	BC	Mon, Mar 30, 1998	34.31	34.81	34.25	34.25
1474	NYSE	BC	Fri, Mar 27, 1998	35.19	35.38	34.13	34.31
1473	NYSE	BC	Thu, Mar 26, 1998	35.19	35.50	35.06	35.38
1472	NYSE	BC	Wed, Mar 25, 1998	34.31	35.69	34.31	35.31
1471	NYSE	BC	Tue, Mar 24, 1998	34.13	34.31	34.13	34.19
1470	NYSE	BC	Mon, Mar 23, 1998	34.31	34.44	34.06	34.06
1469	NYSE	BC	Fri, Mar 20, 1998	34.44	34.63	33.75	34.56
1468	NYSE	BC	Thu, Mar 19, 1998	33.50	34.13	33.50	34.06
1467	NYSE	BC	Wed, Mar 18, 1998	34.00	34.25	33.38	33.63
1466	NYSE	BC	Tue, Mar 17, 1998	33.50	33.94	33.25	33.81
1465	NYSE	BC	Mon, Mar 16, 1998	33.00	33.50	32.94	33.31
1464	NYSE	BC	Fri, Mar 13, 1998	33.00	33.06	32.88	33.00
1463	NYSE	BC	Thu, Mar 12, 1998	33.44	33.81	32.81	33.00
1462	NYSE	BC	Wed, Mar 11, 1998	32.75	33.38	32.56	33.25
1461	NYSE	BC	Tue, Mar 10, 1998	31.88	32.56	31.88	32.50
1460	NYSE	BC	Mon, Mar 9, 1998	32.25	32.31	31.50	32.00
1459	NYSE	BC	Fri, Mar 6, 1998	32.00	32.56	32.00	32.06
1458	NYSE	BC	Thu, Mar 5, 1998	31.44	31.69	31.38	31.63
1457	NYSE	BC	Wed, Mar 4, 1998	31.50	31.81	31.38	31.69
1456	NYSE	BC	Tue, Mar 3, 1998	31.25	31.38	31.06	31.31
1455	NYSE	BC	Mon, Mar 2, 1998	31.88	31.94	31.25	31.50
1454	NYSE	BC	Fri, Feb 27, 1998	31.25	31.81	30.75	31.75
1453	NYSE	BC	Thu, Feb 26, 1998	31.31	31.81	31.19	31.25
1452	NYSE	BC	Wed, Feb 25, 1998	31.06	31.38	30.63	31.31
1451	NYSE	BC	Tue, Feb 24, 1998	32.31	32.31	30.94	31.06
1450	NYSE	BC	Mon, Feb 23, 1998	32.75	32.88	31.69	32.13
1449	NYSE	BC	Fri, Feb 20, 1998	33.00	33.00	32.19	32.63
1448	NYSE	BC	Thu, Feb 19, 1998	32.81	33.00	32.13	32.75
1447	NYSE	BC	Wed, Feb 18, 1998	32.50	32.94	32.38	32.81
1446	NYSE	BC	Tue, Feb 17, 1998	32.63	32.63	32.13	32.56
1445	NYSE	BC	Fri, Feb 13, 1998	32.13	32.88	32.13	32.56
1444	NYSE	BC	Thu, Feb 12, 1998	32.19	32.50	31.44	32.25
1443	NYSE	BC	Wed, Feb 11, 1998	31.94	32.13	31.63	32.13
1442	NYSE	BC	Tue, Feb 10, 1998	31.63	32.00	31.44	31.69
1441	NYSE	BC	Mon, Feb 9, 1998	31.94	31.94	31.44	31.63
1440	NYSE	BC	Fri, Feb 6, 1998	31.75	31.88	31.38	31.50
1439	NYSE	BC	Thu, Feb 5, 1998	31.75	32.38	31.56	31.81
1438	NYSE	BC	Wed, Feb 4, 1998	31.75	32.25	31.63	31.88
1437	NYSE	BC	Tue, Feb 3, 1998	30.94	32.00	30.94	32.00
1436	NYSE	BC	Mon, Feb 2, 1998	31.00	31.06	30.69	30.75
1435	NYSE	BC	Fri, Jan 30, 1998	29.75	30.19	29.75	30.13
1434	NYSE	BC	Thu, Jan 29, 1998	29.25	30.06	29.06	29.69
1433	NYSE	BC	Wed, Jan 28, 1998	28.88	29.13	28.50	29.00
1432	NYSE	BC	Tue, Jan 27, 1998	28.94	29.38	28.94	29.06
1431	NYSE	BC	Mon, Jan 26, 1998	28.94	29.25	28.81	28.81
1430	NYSE	BC	Fri, Jan 23, 1998	29.00	29.25	28.38	28.81
1429	NYSE	BC	Thu, Jan 22, 1998	28.63	29.19	28.56	29.06
1428	NYSE	BC	Wed, Jan 21, 1998	28.94	29.13	28.56	28.75
1427	NYSE	BC	Tue, Jan 20, 1998	28.69	29.19	28.19	28.94
1426	NYSE	BC	Fri, Jan 16, 1998	27.94	28.63	27.75	28.56
1425	NYSE	BC	Thu, Jan 15, 1998	28.00	28.38	27.69	27.69
1424	NYSE	BC	Wed, Jan 14, 1998	28.13	28.19	27.81	28.00
1423	NYSE	BC	Tue, Jan 13, 1998	28.00	28.19	27.75	27.94
1422	NYSE	BC	Mon, Jan 12, 1998	28.13	28.13	27.38	27.94
1421	NYSE	BC	Fri, Jan 9, 1998	29.25	29.25	27.81	28.44
1420	NYSE	BC	Thu, Jan 8, 1998	29.94	29.94	28.75	29.13
1419	NYSE	BC	Wed, Jan 7, 1998	30.00	30.06	29.63	29.69
1418	NYSE	BC	Tue, Jan 6, 1998	30.25	30.25	29.63	30.00
1417	NYSE	BC	Mon, Jan 5, 1998	29.88	30.25	29.75	30.25
1416	NYSE	BC	Fri, Jan 2, 1998	30.56	30.63	29.88	30.00
1415	NYSE	BC	Wed, Dec 31, 1997	29.44	30.31	29.38	30.31
1414	NYSE	BC	Tue, Dec 30, 1997	28.63	29.31	28.63	29.19
1413	NYSE	BC	Mon, Dec 29, 1997	28.25	28.69	28.25	28.50
1412	NYSE	BC	Fri, Dec 26, 1997	28.19	28.44	28.06	28.06
1411	NYSE	BC	Wed, Dec 24, 1997	28.13	28.38	28.06	28.25
1410	NYSE	BC	Tue, Dec 23, 1997	28.50	28.50	28.06	28.06
1409	NYSE	BC	Mon, Dec 22, 1997	28.44	29.00	28.38	28.81
1408	NYSE	BC	Fri, Dec 19, 1997	28.38	28.44	27.75	28.38
1407	NYSE	BC	Thu, Dec 18, 1997	28.94	29.13	28.38	28.50
1406	NYSE	BC	Wed, Dec 17, 1997	28.88	29.00	28.38	28.94
1405	NYSE	BC	Tue, Dec 16, 1997	27.25	28.94	27.25	28.63
1404	NYSE	BC	Mon, Dec 15, 1997	27.56	27.56	26.69	26.69
1403	NYSE	BC	Fri, Dec 12, 1997	28.75	28.88	27.13	27.56
1402	NYSE	BC	Thu, Dec 11, 1997	29.44	29.50	28.63	28.63
1401	NYSE	BC	Wed, Dec 10, 1997	29.88	29.94	29.50	29.69
1400	NYSE	BC	Tue, Dec 9, 1997	30.44	31.06	30.06	30.06
1399	NYSE	BC	Mon, Dec 8, 1997	30.06	30.75	30.00	30.19
1398	NYSE	BC	Fri, Dec 5, 1997	31.63	31.63	29.75	29.94
1397	NYSE	BC	Thu, Dec 4, 1997	32.94	32.94	31.63	31.75
1396	NYSE	BC	Wed, Dec 3, 1997	33.13	33.13	32.88	32.94
1395	NYSE	BC	Tue, Dec 2, 1997	33.44	33.50	33.00	33.06
1394	NYSE	BC	Mon, Dec 1, 1997	33.50	33.50	33.00	33.31
1393	NYSE	BC	Fri, Nov 28, 1997	33.31	33.50	33.13	33.44
1392	NYSE	BC	Wed, Nov 26, 1997	34.06	34.13	33.25	33.31
1391	NYSE	BC	Tue, Nov 25, 1997	34.44	34.75	33.81	34.00
1390	NYSE	BC	Mon, Nov 24, 1997	34.63	35.00	34.25	34.31
1389	NYSE	BC	Fri, Nov 21, 1997	34.44	34.63	34.31	34.63
1388	NYSE	BC	Thu, Nov 20, 1997	33.56	34.44	33.56	34.31
1387	NYSE	BC	Wed, Nov 19, 1997	33.13	33.88	33.13	33.63
1386	NYSE	BC	Tue, Nov 18, 1997	33.13	33.38	32.75	33.25
1385	NYSE	BC	Mon, Nov 17, 1997	32.56	33.50	32.56	33.25
1384	NYSE	BC	Fri, Nov 14, 1997	32.25	32.31	31.75	32.31
1383	NYSE	BC	Thu, Nov 13, 1997	32.38	33.00	32.00	32.06
1382	NYSE	BC	Wed, Nov 12, 1997	32.56	33.13	32.38	32.44
1381	NYSE	BC	Tue, Nov 11, 1997	33.31	33.50	32.81	33.06
1380	NYSE	BC	Mon, Nov 10, 1997	32.75	33.38	32.63	33.13
1379	NYSE	BC	Fri, Nov 7, 1997	33.00	33.00	32.31	32.56
1378	NYSE	BC	Thu, Nov 6, 1997	33.06	33.25	33.00	33.25
1377	NYSE	BC	Wed, Nov 5, 1997	33.44	33.63	33.25	33.31
1376	NYSE	BC	Tue, Nov 4, 1997	33.69	33.75	33.31	33.50
1375	NYSE	BC	Mon, Nov 3, 1997	33.94	34.06	33.50	33.75
1374	NYSE	BC	Fri, Oct 31, 1997	33.50	34.00	33.44	33.75
1373	NYSE	BC	Thu, Oct 30, 1997	33.19	33.50	33.06	33.31
1372	NYSE	BC	Wed, Oct 29, 1997	33.00	33.94	33.00	33.44
1371	NYSE	BC	Tue, Oct 28, 1997	31.63	33.75	31.06	32.88
1370	NYSE	BC	Mon, Oct 27, 1997	34.00	34.38	31.69	31.69
1369	NYSE	BC	Fri, Oct 24, 1997	34.56	34.94	34.19	34.25
1368	NYSE	BC	Thu, Oct 23, 1997	34.00	34.75	33.88	34.38
1367	NYSE	BC	Wed, Oct 22, 1997	35.06	35.06	33.88	33.94
1366	NYSE	BC	Tue, Oct 21, 1997	35.44	35.50	35.00	35.06
1365	NYSE	BC	Mon, Oct 20, 1997	35.63	35.75	35.25	35.44
1364	NYSE	BC	Fri, Oct 17, 1997	35.44	35.50	34.88	35.50
1363	NYSE	BC	Thu, Oct 16, 1997	35.81	35.94	35.56	35.63
1362	NYSE	BC	Wed, Oct 15, 1997	36.00	36.00	35.38	35.63
1361	NYSE	BC	Tue, Oct 14, 1997	36.13	36.31	35.88	36.00
1360	NYSE	BC	Mon, Oct 13, 1997	36.06	36.13	35.75	35.88
1359	NYSE	BC	Fri, Oct 10, 1997	35.75	36.06	35.38	35.94
1358	NYSE	BC	Thu, Oct 9, 1997	35.56	36.00	35.06	35.75
1357	NYSE	BC	Wed, Oct 8, 1997	36.31	36.31	35.56	35.56
1356	NYSE	BC	Tue, Oct 7, 1997	36.38	37.00	36.00	36.25
1355	NYSE	BC	Mon, Oct 6, 1997	36.19	36.44	36.06	36.25
1354	NYSE	BC	Fri, Oct 3, 1997	36.31	36.56	35.63	35.94
1353	NYSE	BC	Thu, Oct 2, 1997	36.38	36.50	36.19	36.50
1352	NYSE	BC	Wed, Oct 1, 1997	35.25	36.69	35.25	36.31
1351	NYSE	BC	Tue, Sep 30, 1997	35.56	35.81	35.19	35.25
1350	NYSE	BC	Mon, Sep 29, 1997	34.94	35.69	34.88	35.69
1349	NYSE	BC	Fri, Sep 26, 1997	35.44	35.63	35.00	35.13
1348	NYSE	BC	Thu, Sep 25, 1997	35.25	35.94	35.13	35.31
1347	NYSE	BC	Wed, Sep 24, 1997	34.69	35.94	34.69	35.44
1346	NYSE	BC	Tue, Sep 23, 1997	34.44	34.44	33.94	34.19
1345	NYSE	BC	Mon, Sep 22, 1997	34.06	35.63	34.00	34.63
1344	NYSE	BC	Fri, Sep 19, 1997	33.38	34.13	33.13	34.06
1343	NYSE	BC	Thu, Sep 18, 1997	33.25	34.00	33.25	33.63
1342	NYSE	BC	Wed, Sep 17, 1997	33.19	33.69	33.06	33.25
1341	NYSE	BC	Tue, Sep 16, 1997	32.13	33.06	32.13	32.94
1340	NYSE	BC	Mon, Sep 15, 1997	32.06	32.19	31.88	32.13
1339	NYSE	BC	Fri, Sep 12, 1997	31.50	32.13	31.50	32.00
1338	NYSE	BC	Thu, Sep 11, 1997	31.94	31.94	31.31	31.31
1337	NYSE	BC	Wed, Sep 10, 1997	32.00	32.19	31.94	32.06
1336	NYSE	BC	Tue, Sep 9, 1997	32.44	32.44	32.00	32.13
1335	NYSE	BC	Mon, Sep 8, 1997	32.38	32.44	32.25	32.38
1334	NYSE	BC	Fri, Sep 5, 1997	31.75	32.50	31.69	32.44
1333	NYSE	BC	Thu, Sep 4, 1997	31.31	31.81	31.31	31.50
1332	NYSE	BC	Wed, Sep 3, 1997	31.13	31.75	31.13	31.31
1331	NYSE	BC	Tue, Sep 2, 1997	30.50	31.25	30.50	31.19
1330	NYSE	BC	Fri, Aug 29, 1997	30.75	30.94	30.50	30.50
1329	NYSE	BC	Thu, Aug 28, 1997	31.31	31.31	30.75	31.00
1328	NYSE	BC	Wed, Aug 27, 1997	31.56	31.56	30.81	31.13
1327	NYSE	BC	Tue, Aug 26, 1997	32.00	32.00	31.56	31.69
1326	NYSE	BC	Mon, Aug 25, 1997	31.63	32.06	31.50	32.00
1325	NYSE	BC	Fri, Aug 22, 1997	30.38	31.38	30.25	31.38
1324	NYSE	BC	Thu, Aug 21, 1997	31.63	31.75	31.38	31.44
1323	NYSE	BC	Wed, Aug 20, 1997	30.88	31.81	30.88	31.75
1322	NYSE	BC	Tue, Aug 19, 1997	30.31	31.38	30.13	31.19
1321	NYSE	BC	Mon, Aug 18, 1997	30.13	30.31	29.38	30.25
1320	NYSE	BC	Fri, Aug 15, 1997	30.63	30.81	30.13	30.13
1319	NYSE	BC	Thu, Aug 14, 1997	31.13	31.25	30.50	30.81
1318	NYSE	BC	Wed, Aug 13, 1997	31.25	31.50	30.88	30.94
1317	NYSE	BC	Tue, Aug 12, 1997	31.81	32.06	31.31	31.38
1316	NYSE	BC	Mon, Aug 11, 1997	31.88	32.06	31.50	31.56
1315	NYSE	BC	Fri, Aug 8, 1997	32.00	32.19	31.56	31.75
1314	NYSE	BC	Thu, Aug 7, 1997	32.13	32.19	31.75	32.00
1313	NYSE	BC	Wed, Aug 6, 1997	31.94	32.44	31.88	32.13
1312	NYSE	BC	Tue, Aug 5, 1997	32.00	32.31	31.88	32.19
1311	NYSE	BC	Mon, Aug 4, 1997	31.75	32.13	31.56	31.88
1310	NYSE	BC	Fri, Aug 1, 1997	32.00	32.13	31.63	31.88
1309	NYSE	BC	Thu, Jul 31, 1997	32.50	32.63	32.00	32.25
1308	NYSE	BC	Wed, Jul 30, 1997	32.06	32.50	32.00	32.50
1307	NYSE	BC	Tue, Jul 29, 1997	32.38	32.69	32.13	32.19
1306	NYSE	BC	Mon, Jul 28, 1997	32.75	32.75	32.38	32.56
1305	NYSE	BC	Fri, Jul 25, 1997	32.88	33.00	32.38	32.38
1304	NYSE	BC	Thu, Jul 24, 1997	32.63	33.00	32.38	32.81
1303	NYSE	BC	Wed, Jul 23, 1997	32.13	32.75	31.94	32.63
1302	NYSE	BC	Tue, Jul 22, 1997	32.75	32.75	31.88	32.06
1301	NYSE	BC	Mon, Jul 21, 1997	31.50	32.81	31.38	32.69
1300	NYSE	BC	Fri, Jul 18, 1997	30.88	31.75	30.69	31.50
1299	NYSE	BC	Thu, Jul 17, 1997	31.25	31.25	30.75	30.81
1298	NYSE	BC	Wed, Jul 16, 1997	30.94	31.13	30.81	31.06
1297	NYSE	BC	Tue, Jul 15, 1997	30.94	31.25	30.75	31.00
1296	NYSE	BC	Mon, Jul 14, 1997	31.31	31.31	30.69	30.94
1295	NYSE	BC	Fri, Jul 11, 1997	31.31	31.31	31.00	31.31
1294	NYSE	BC	Thu, Jul 10, 1997	31.06	31.31	30.94	31.19
1293	NYSE	BC	Wed, Jul 9, 1997	31.19	31.25	30.94	30.94
1292	NYSE	BC	Tue, Jul 8, 1997	31.00	31.25	30.88	31.19
1291	NYSE	BC	Mon, Jul 7, 1997	31.06	31.25	30.94	31.00
1290	NYSE	BC	Thu, Jul 3, 1997	31.19	31.19	30.75	31.13
1289	NYSE	BC	Wed, Jul 2, 1997	30.88	31.25	30.81	31.19
1288	NYSE	BC	Tue, Jul 1, 1997	31.13	31.38	30.75	30.81
1287	NYSE	BC	Mon, Jun 30, 1997	31.13	31.38	30.63	31.25
1286	NYSE	BC	Fri, Jun 27, 1997	31.50	31.75	31.25	31.31
1285	NYSE	BC	Thu, Jun 26, 1997	31.31	31.50	31.13	31.25
1284	NYSE	BC	Wed, Jun 25, 1997	31.38	31.69	31.00	31.31
1283	NYSE	BC	Tue, Jun 24, 1997	31.00	31.50	30.88	31.44
1282	NYSE	BC	Mon, Jun 23, 1997	31.00	31.38	30.88	30.88
1281	NYSE	BC	Fri, Jun 20, 1997	31.00	31.25	30.88	31.13
1280	NYSE	BC	Thu, Jun 19, 1997	31.00	31.38	31.00	31.13
1279	NYSE	BC	Wed, Jun 18, 1997	30.75	31.38	30.75	31.00
1278	NYSE	BC	Tue, Jun 17, 1997	30.75	30.88	30.50	30.75
1277	NYSE	BC	Mon, Jun 16, 1997	30.63	30.75	30.38	30.75
1276	NYSE	BC	Fri, Jun 13, 1997	30.38	30.63	30.25	30.63
1275	NYSE	BC	Thu, Jun 12, 1997	30.38	30.50	30.25	30.38
1274	NYSE	BC	Wed, Jun 11, 1997	30.25	30.63	30.25	30.38
1273	NYSE	BC	Tue, Jun 10, 1997	30.25	30.50	30.00	30.25
1272	NYSE	BC	Mon, Jun 9, 1997	30.25	30.38	30.13	30.38
1271	NYSE	BC	Fri, Jun 6, 1997	29.75	30.50	29.75	30.13
1270	NYSE	BC	Thu, Jun 5, 1997	29.88	30.13	29.75	29.88
1269	NYSE	BC	Wed, Jun 4, 1997	30.00	30.38	29.88	29.88
1268	NYSE	BC	Tue, Jun 3, 1997	30.13	30.25	30.00	30.13
1267	NYSE	BC	Mon, Jun 2, 1997	30.63	30.63	30.13	30.13
1266	NYSE	BC	Fri, May 30, 1997	30.75	30.75	30.25	30.63
1265	NYSE	BC	Thu, May 29, 1997	30.13	30.88	30.13	30.75
1264	NYSE	BC	Wed, May 28, 1997	29.75	30.25	29.75	29.88
1263	NYSE	BC	Tue, May 27, 1997	29.75	30.00	29.50	29.88
1262	NYSE	BC	Fri, May 23, 1997	30.13	30.38	29.88	29.88
1261	NYSE	BC	Thu, May 22, 1997	30.13	30.38	29.88	30.00
1260	NYSE	BC	Wed, May 21, 1997	31.00	31.13	30.38	30.50
1259	NYSE	BC	Tue, May 20, 1997	30.38	30.88	30.13	30.88
1258	NYSE	BC	Mon, May 19, 1997	30.50	30.75	30.38	30.50
1257	NYSE	BC	Fri, May 16, 1997	30.88	30.88	30.38	30.63
1256	NYSE	BC	Thu, May 15, 1997	31.00	31.00	30.75	30.75
1255	NYSE	BC	Wed, May 14, 1997	31.00	31.38	30.88	31.25
1254	NYSE	BC	Tue, May 13, 1997	31.00	31.13	30.50	30.75
1253	NYSE	BC	Mon, May 12, 1997	30.50	31.00	30.38	30.75
1252	NYSE	BC	Fri, May 9, 1997	30.13	30.38	30.00	30.25
1251	NYSE	BC	Thu, May 8, 1997	29.38	30.25	29.25	29.88
1250	NYSE	BC	Wed, May 7, 1997	29.38	30.38	29.38	29.38
1249	NYSE	BC	Tue, May 6, 1997	28.75	29.63	28.75	29.50
1248	NYSE	BC	Mon, May 5, 1997	28.50	28.88	28.25	28.88
1247	NYSE	BC	Fri, May 2, 1997	28.50	28.88	28.38	28.38
1246	NYSE	BC	Thu, May 1, 1997	28.25	28.88	28.19	28.63
1245	NYSE	BC	Wed, Apr 30, 1997	27.50	28.38	27.50	28.38
1244	NYSE	BC	Tue, Apr 29, 1997	27.00	27.50	26.75	27.50
1243	NYSE	BC	Mon, Apr 28, 1997	26.38	27.13	26.38	27.00
1242	NYSE	BC	Fri, Apr 25, 1997	27.13	27.13	26.00	26.25
1241	NYSE	BC	Thu, Apr 24, 1997	27.50	27.75	26.88	27.13
1240	NYSE	BC	Wed, Apr 23, 1997	26.88	27.75	26.88	27.63
1239	NYSE	BC	Tue, Apr 22, 1997	27.63	27.63	26.75	26.88
1238	NYSE	BC	Mon, Apr 21, 1997	27.88	28.00	27.38	27.50
1237	NYSE	BC	Fri, Apr 18, 1997	27.88	28.13	27.75	28.00
1236	NYSE	BC	Thu, Apr 17, 1997	27.75	28.06	27.75	27.88
1235	NYSE	BC	Wed, Apr 16, 1997	27.13	27.75	27.13	27.63
1234	NYSE	BC	Tue, Apr 15, 1997	27.00	27.63	27.00	27.38
1233	NYSE	BC	Mon, Apr 14, 1997	27.00	27.13	26.63	26.88
1232	NYSE	BC	Fri, Apr 11, 1997	27.13	27.25	26.88	27.00
1231	NYSE	BC	Thu, Apr 10, 1997	27.38	27.50	27.13	27.25
1230	NYSE	BC	Wed, Apr 9, 1997	27.25	27.50	27.25	27.50
1229	NYSE	BC	Tue, Apr 8, 1997	26.88	27.13	26.75	27.13
1228	NYSE	BC	Mon, Apr 7, 1997	26.50	27.00	26.50	27.00
1227	NYSE	BC	Fri, Apr 4, 1997	26.38	26.75	26.13	26.63
1226	NYSE	BC	Thu, Apr 3, 1997	26.38	26.63	26.00	26.63
1225	NYSE	BC	Wed, Apr 2, 1997	26.75	26.75	26.38	26.50
1224	NYSE	BC	Tue, Apr 1, 1997	26.63	27.13	26.13	26.88
1223	NYSE	BC	Mon, Mar 31, 1997	28.25	28.25	26.88	26.88
1222	NYSE	BC	Thu, Mar 27, 1997	29.00	29.00	28.38	28.50
1221	NYSE	BC	Wed, Mar 26, 1997	28.88	29.00	28.75	29.00
1220	NYSE	BC	Tue, Mar 25, 1997	29.00	29.13	28.88	29.00
1219	NYSE	BC	Mon, Mar 24, 1997	28.88	29.13	28.88	28.88
1218	NYSE	BC	Fri, Mar 21, 1997	28.75	29.00	28.75	28.88
1217	NYSE	BC	Thu, Mar 20, 1997	28.75	28.75	28.50	28.75
1216	NYSE	BC	Wed, Mar 19, 1997	28.63	28.75	28.38	28.75
1215	NYSE	BC	Tue, Mar 18, 1997	28.63	28.88	28.25	28.63
1214	NYSE	BC	Mon, Mar 17, 1997	29.00	29.00	28.38	28.75
1213	NYSE	BC	Fri, Mar 14, 1997	28.75	29.13	28.50	29.00
1212	NYSE	BC	Thu, Mar 13, 1997	29.25	29.25	28.63	28.63
1211	NYSE	BC	Wed, Mar 12, 1997	29.00	29.50	28.88	29.38
1210	NYSE	BC	Tue, Mar 11, 1997	28.50	28.75	28.50	28.75
1209	NYSE	BC	Mon, Mar 10, 1997	28.50	28.75	28.50	28.63
1208	NYSE	BC	Fri, Mar 7, 1997	28.50	28.88	28.50	28.63
1207	NYSE	BC	Thu, Mar 6, 1997	28.88	29.00	28.38	28.63
1206	NYSE	BC	Wed, Mar 5, 1997	29.25	29.88	28.63	28.75
1205	NYSE	BC	Tue, Mar 4, 1997	28.63	29.13	28.50	29.00
1204	NYSE	BC	Mon, Mar 3, 1997	28.50	29.00	28.38	28.75
1203	NYSE	BC	Fri, Feb 28, 1997	28.88	29.25	28.50	28.63
1202	NYSE	BC	Thu, Feb 27, 1997	29.00	29.25	28.63	29.00
1201	NYSE	BC	Wed, Feb 26, 1997	28.88	29.38	28.63	29.13
1200	NYSE	BC	Tue, Feb 25, 1997	28.88	29.00	28.75	28.88
1199	NYSE	BC	Mon, Feb 24, 1997	28.75	28.88	28.38	28.88
1198	NYSE	BC	Fri, Feb 21, 1997	28.25	28.50	28.13	28.50
1197	NYSE	BC	Thu, Feb 20, 1997	28.13	28.25	28.00	28.25
1196	NYSE	BC	Wed, Feb 19, 1997	28.00	28.50	28.00	28.25
1195	NYSE	BC	Tue, Feb 18, 1997	28.00	28.13	27.75	27.75
1194	NYSE	BC	Fri, Feb 14, 1997	27.63	28.25	27.63	28.13
1193	NYSE	BC	Thu, Feb 13, 1997	27.13	27.25	27.00	27.25
1192	NYSE	BC	Wed, Feb 12, 1997	27.00	27.13	26.88	27.00
1191	NYSE	BC	Tue, Feb 11, 1997	27.00	27.25	26.50	26.88
1190	NYSE	BC	Mon, Feb 10, 1997	26.63	27.50	26.63	26.88
1189	NYSE	BC	Fri, Feb 7, 1997	26.50	26.88	26.38	26.63
1188	NYSE	BC	Thu, Feb 6, 1997	25.75	26.63	25.75	26.38
1187	NYSE	BC	Wed, Feb 5, 1997	25.88	26.63	25.75	25.88
1186	NYSE	BC	Tue, Feb 4, 1997	25.50	26.13	25.50	25.75
1185	NYSE	BC	Mon, Feb 3, 1997	25.25	25.50	25.25	25.50
1184	NYSE	BC	Fri, Jan 31, 1997	25.00	25.50	25.00	25.13
1183	NYSE	BC	Thu, Jan 30, 1997	24.88	25.50	24.63	24.88
1182	NYSE	BC	Wed, Jan 29, 1997	24.75	24.75	24.25	24.25
1181	NYSE	BC	Tue, Jan 28, 1997	25.25	25.25	24.63	24.63
1180	NYSE	BC	Mon, Jan 27, 1997	25.25	25.38	25.00	25.25
1179	NYSE	BC	Fri, Jan 24, 1997	25.38	25.50	25.00	25.38
1178	NYSE	BC	Thu, Jan 23, 1997	25.25	25.63	25.00	25.50
1177	NYSE	BC	Wed, Jan 22, 1997	25.13	25.38	25.00	25.00
1176	NYSE	BC	Tue, Jan 21, 1997	25.13	25.25	24.88	25.00
1175	NYSE	BC	Mon, Jan 20, 1997	25.88	25.88	25.50	25.50
1174	NYSE	BC	Fri, Jan 17, 1997	25.63	25.88	25.63	25.88
1173	NYSE	BC	Thu, Jan 16, 1997	25.88	25.88	25.38	25.63
1172	NYSE	BC	Wed, Jan 15, 1997	25.50	26.00	25.13	25.88
1171	NYSE	BC	Tue, Jan 14, 1997	25.38	25.50	25.00	25.38
1170	NYSE	BC	Mon, Jan 13, 1997	25.13	25.50	25.00	25.25
1169	NYSE	BC	Fri, Jan 10, 1997	24.75	25.13	24.63	25.13
1168	NYSE	BC	Thu, Jan 9, 1997	25.00	25.13	24.75	25.00
1167	NYSE	BC	Wed, Jan 8, 1997	25.38	25.38	24.88	25.13
1166	NYSE	BC	Tue, Jan 7, 1997	24.38	25.25	24.25	25.25
1165	NYSE	BC	Mon, Jan 6, 1997	24.25	24.38	24.00	24.25
1164	NYSE	BC	Fri, Jan 3, 1997	23.75	24.25	23.75	24.13
1163	NYSE	BC	Thu, Jan 2, 1997	24.00	24.00	23.13	23.63
1162	NYSE	BC	Tue, Dec 31, 1996	24.25	24.25	24.00	24.00
1161	NYSE	BC	Mon, Dec 30, 1996	24.25	24.50	24.13	24.25
1160	NYSE	BC	Fri, Dec 27, 1996	24.38	24.38	23.88	24.00
1159	NYSE	BC	Thu, Dec 26, 1996	24.13	24.38	23.88	24.25
1158	NYSE	BC	Tue, Dec 24, 1996	24.13	24.13	23.75	24.00
1157	NYSE	BC	Mon, Dec 23, 1996	24.13	24.25	23.63	24.00
1156	NYSE	BC	Fri, Dec 20, 1996	25.00	25.00	24.25	24.25
1155	NYSE	BC	Thu, Dec 19, 1996	24.25	24.38	24.00	24.13
1154	NYSE	BC	Wed, Dec 18, 1996	24.13	24.38	24.13	24.38
1153	NYSE	BC	Tue, Dec 17, 1996	23.63	24.38	23.50	24.25
1152	NYSE	BC	Mon, Dec 16, 1996	24.00	24.38	23.88	23.88
1151	NYSE	BC	Fri, Dec 13, 1996	24.00	24.25	23.75	24.13
1150	NYSE	BC	Thu, Dec 12, 1996	24.38	24.88	24.13	24.13
1149	NYSE	BC	Wed, Dec 11, 1996	24.38	24.50	24.00	24.50
1148	NYSE	BC	Tue, Dec 10, 1996	24.50	24.63	24.25	24.50
1147	NYSE	BC	Mon, Dec 9, 1996	24.88	24.88	24.50	24.63
1146	NYSE	BC	Fri, Dec 6, 1996	23.00	25.00	23.00	24.88
1145	NYSE	BC	Thu, Dec 5, 1996	25.50	25.75	25.38	25.38
1144	NYSE	BC	Wed, Dec 4, 1996	25.50	25.63	25.00	25.50
1143	NYSE	BC	Tue, Dec 3, 1996	25.88	25.88	25.38	25.38
1142	NYSE	BC	Mon, Dec 2, 1996	25.50	25.88	25.25	25.75
1141	NYSE	BC	Fri, Nov 29, 1996	25.50	25.50	25.38	25.50
1140	NYSE	BC	Wed, Nov 27, 1996	25.50	25.50	25.38	25.38
1139	NYSE	BC	Tue, Nov 26, 1996	25.50	25.75	25.50	25.63
1138	NYSE	BC	Mon, Nov 25, 1996	25.25	25.50	25.25	25.50
1137	NYSE	BC	Fri, Nov 22, 1996	25.50	25.63	25.25	25.25
1136	NYSE	BC	Thu, Nov 21, 1996	25.13	25.75	25.00	25.63
1135	NYSE	BC	Wed, Nov 20, 1996	25.00	25.25	24.88	25.13
1134	NYSE	BC	Tue, Nov 19, 1996	24.75	25.00	24.75	25.00
1133	NYSE	BC	Mon, Nov 18, 1996	25.00	25.13	24.75	25.00
1132	NYSE	BC	Fri, Nov 15, 1996	25.13	25.13	24.88	25.00
1131	NYSE	BC	Thu, Nov 14, 1996	24.75	25.13	24.75	25.13
1130	NYSE	BC	Wed, Nov 13, 1996	24.38	25.00	24.38	24.75
1129	NYSE	BC	Tue, Nov 12, 1996	24.38	24.63	24.38	24.63
1128	NYSE	BC	Mon, Nov 11, 1996	24.50	24.50	24.38	24.50
1127	NYSE	BC	Fri, Nov 8, 1996	24.38	24.50	24.13	24.50
1126	NYSE	BC	Thu, Nov 7, 1996	24.38	24.63	24.38	24.50
1125	NYSE	BC	Wed, Nov 6, 1996	24.75	25.38	24.63	24.75
1124	NYSE	BC	Tue, Nov 5, 1996	24.50	24.75	24.38	24.50
1123	NYSE	BC	Mon, Nov 4, 1996	23.88	24.50	23.88	24.38
1122	NYSE	BC	Fri, Nov 1, 1996	23.50	24.00	23.38	24.00
1121	NYSE	BC	Thu, Oct 31, 1996	23.63	23.75	23.50	23.50
1120	NYSE	BC	Wed, Oct 30, 1996	23.88	23.88	23.38	23.50
1119	NYSE	BC	Tue, Oct 29, 1996	23.25	23.75	23.25	23.63
1118	NYSE	BC	Mon, Oct 28, 1996	23.63	23.63	23.00	23.25
1117	NYSE	BC	Fri, Oct 25, 1996	24.00	24.00	23.50	23.50
1116	NYSE	BC	Thu, Oct 24, 1996	24.13	24.50	24.00	24.25
1115	NYSE	BC	Wed, Oct 23, 1996	23.88	24.25	23.75	24.13
1114	NYSE	BC	Tue, Oct 22, 1996	24.75	24.75	23.88	24.00
1113	NYSE	BC	Mon, Oct 21, 1996	24.38	24.88	24.38	24.63
1112	NYSE	BC	Fri, Oct 18, 1996	24.13	24.50	23.88	24.50
1111	NYSE	BC	Thu, Oct 17, 1996	24.00	24.13	23.88	24.00
1110	NYSE	BC	Wed, Oct 16, 1996	24.25	24.25	23.75	23.88
1109	NYSE	BC	Tue, Oct 15, 1996	24.25	24.38	23.88	24.13
1108	NYSE	BC	Mon, Oct 14, 1996	24.13	24.25	23.88	24.13
1107	NYSE	BC	Fri, Oct 11, 1996	24.38	24.50	23.88	24.00
1106	NYSE	BC	Thu, Oct 10, 1996	24.25	24.50	24.13	24.25
1105	NYSE	BC	Wed, Oct 9, 1996	24.63	24.75	24.00	24.25
1104	NYSE	BC	Tue, Oct 8, 1996	24.50	24.75	24.50	24.63
1103	NYSE	BC	Mon, Oct 7, 1996	24.50	24.63	24.38	24.63
1102	NYSE	BC	Fri, Oct 4, 1996	24.38	24.75	24.00	24.50
1101	NYSE	BC	Thu, Oct 3, 1996	24.63	24.63	24.38	24.50
1100	NYSE	BC	Wed, Oct 2, 1996	24.38	24.63	24.25	24.63
1099	NYSE	BC	Tue, Oct 1, 1996	24.00	24.38	24.00	24.13
1098	NYSE	BC	Mon, Sep 30, 1996	24.25	24.50	24.00	24.00
1097	NYSE	BC	Fri, Sep 27, 1996	24.25	24.38	24.13	24.25
1096	NYSE	BC	Thu, Sep 26, 1996	24.25	24.50	24.25	24.25
1095	NYSE	BC	Wed, Sep 25, 1996	24.25	24.38	24.00	24.25
1094	NYSE	BC	Tue, Sep 24, 1996	23.63	24.25	23.63	24.13
1093	NYSE	BC	Mon, Sep 23, 1996	23.50	24.00	23.50	23.63
1092	NYSE	BC	Fri, Sep 20, 1996	23.63	23.88	23.50	23.75
1091	NYSE	BC	Thu, Sep 19, 1996	23.00	23.50	23.00	23.38
1090	NYSE	BC	Wed, Sep 18, 1996	23.00	23.25	23.00	23.00
1089	NYSE	BC	Tue, Sep 17, 1996	23.38	23.50	23.00	23.13
1088	NYSE	BC	Mon, Sep 16, 1996	23.00	23.50	22.88	23.38
1087	NYSE	BC	Fri, Sep 13, 1996	22.38	23.00	22.38	23.00
1086	NYSE	BC	Thu, Sep 12, 1996	21.88	22.50	21.88	22.38
1085	NYSE	BC	Wed, Sep 11, 1996	21.50	21.75	21.38	21.75
1084	NYSE	BC	Tue, Sep 10, 1996	21.50	21.50	21.25	21.50
1083	NYSE	BC	Mon, Sep 9, 1996	21.88	21.88	21.38	21.50
1082	NYSE	BC	Fri, Sep 6, 1996	21.38	21.88	21.25	21.75
1081	NYSE	BC	Thu, Sep 5, 1996	21.13	21.38	21.00	21.38
1080	NYSE	BC	Wed, Sep 4, 1996	20.75	21.38	20.75	21.25
1079	NYSE	BC	Tue, Sep 3, 1996	20.88	21.00	20.38	20.88
1078	NYSE	BC	Fri, Aug 30, 1996	21.00	21.38	20.88	21.13
1077	NYSE	BC	Thu, Aug 29, 1996	21.88	21.88	21.13	21.13
1076	NYSE	BC	Wed, Aug 28, 1996	21.75	22.13	21.63	21.88
1075	NYSE	BC	Tue, Aug 27, 1996	21.25	21.75	21.25	21.75
1074	NYSE	BC	Mon, Aug 26, 1996	21.63	21.88	21.25	21.25
1073	NYSE	BC	Fri, Aug 23, 1996	21.50	21.88	21.50	21.63
1072	NYSE	BC	Thu, Aug 22, 1996	21.50	21.75	21.38	21.38
1071	NYSE	BC	Wed, Aug 21, 1996	21.63	21.75	21.25	21.50
1070	NYSE	BC	Tue, Aug 20, 1996	21.13	22.00	21.00	21.63
1069	NYSE	BC	Mon, Aug 19, 1996	20.38	21.13	20.38	21.13
1068	NYSE	BC	Fri, Aug 16, 1996	20.13	20.50	19.88	20.00
1067	NYSE	BC	Thu, Aug 15, 1996	20.25	20.25	19.63	19.88
1066	NYSE	BC	Wed, Aug 14, 1996	20.00	20.50	20.00	20.25
1065	NYSE	BC	Tue, Aug 13, 1996	20.13	20.50	20.00	20.13
1064	NYSE	BC	Mon, Aug 12, 1996	20.25	20.38	20.13	20.25
1063	NYSE	BC	Fri, Aug 9, 1996	20.13	20.38	20.13	20.38
1062	NYSE	BC	Thu, Aug 8, 1996	20.00	20.38	19.88	20.25
1061	NYSE	BC	Wed, Aug 7, 1996	19.88	20.13	19.63	20.00
1060	NYSE	BC	Tue, Aug 6, 1996	19.38	19.88	19.38	19.75
1059	NYSE	BC	Mon, Aug 5, 1996	19.50	19.50	19.38	19.38
1058	NYSE	BC	Fri, Aug 2, 1996	19.25	19.75	19.13	19.50
1057	NYSE	BC	Thu, Aug 1, 1996	19.00	19.38	19.00	19.13
1056	NYSE	BC	Wed, Jul 31, 1996	18.38	19.13	18.38	19.00
1055	NYSE	BC	Tue, Jul 30, 1996	18.50	18.63	18.25	18.38
1054	NYSE	BC	Mon, Jul 29, 1996	18.38	18.63	18.38	18.38
1053	NYSE	BC	Fri, Jul 26, 1996	18.38	18.50	18.25	18.50
1052	NYSE	BC	Thu, Jul 25, 1996	18.38	18.75	18.25	18.25
1051	NYSE	BC	Wed, Jul 24, 1996	18.13	18.50	18.00	18.25
1050	NYSE	BC	Tue, Jul 23, 1996	19.00	19.13	18.75	18.75
1049	NYSE	BC	Mon, Jul 22, 1996	19.25	19.25	18.88	19.00
1048	NYSE	BC	Fri, Jul 19, 1996	19.00	19.25	19.00	19.25
1047	NYSE	BC	Thu, Jul 18, 1996	18.75	19.13	18.50	19.13
1046	NYSE	BC	Wed, Jul 17, 1996	18.25	18.63	18.00	18.63
1045	NYSE	BC	Tue, Jul 16, 1996	18.63	18.75	17.25	18.13
1044	NYSE	BC	Mon, Jul 15, 1996	19.25	19.25	18.75	18.75
1043	NYSE	BC	Fri, Jul 12, 1996	19.13	19.38	19.13	19.38
1042	NYSE	BC	Thu, Jul 11, 1996	19.50	19.50	19.13	19.25
1041	NYSE	BC	Wed, Jul 10, 1996	19.63	19.63	19.50	19.50
1040	NYSE	BC	Tue, Jul 9, 1996	19.50	19.75	19.50	19.63
1039	NYSE	BC	Mon, Jul 8, 1996	19.38	19.63	19.25	19.38
1038	NYSE	BC	Fri, Jul 5, 1996	19.88	19.88	19.25	19.38
1037	NYSE	BC	Wed, Jul 3, 1996	20.25	20.50	19.88	20.00
1036	NYSE	BC	Tue, Jul 2, 1996	20.25	20.25	20.00	20.13
1035	NYSE	BC	Mon, Jul 1, 1996	20.25	20.50	20.00	20.25
1034	NYSE	BC	Fri, Jun 28, 1996	19.88	20.13	19.88	20.00
1033	NYSE	BC	Thu, Jun 27, 1996	20.25	20.25	19.88	20.00
1032	NYSE	BC	Wed, Jun 26, 1996	20.50	20.75	20.25	20.38
1031	NYSE	BC	Tue, Jun 25, 1996	20.88	20.88	20.50	20.50
1030	NYSE	BC	Mon, Jun 24, 1996	20.75	21.00	20.75	20.75
1029	NYSE	BC	Fri, Jun 21, 1996	21.13	21.13	20.75	20.88
1028	NYSE	BC	Thu, Jun 20, 1996	21.63	21.63	21.00	21.13
1027	NYSE	BC	Wed, Jun 19, 1996	21.88	21.88	21.38	21.50
1026	NYSE	BC	Tue, Jun 18, 1996	22.25	22.25	21.75	21.88
1025	NYSE	BC	Mon, Jun 17, 1996	22.00	22.38	21.88	22.13
1024	NYSE	BC	Fri, Jun 14, 1996	22.13	22.25	21.88	21.88
1023	NYSE	BC	Thu, Jun 13, 1996	22.25	22.25	21.88	22.00
1022	NYSE	BC	Wed, Jun 12, 1996	22.25	22.50	22.00	22.00
1021	NYSE	BC	Tue, Jun 11, 1996	22.13	22.63	22.00	22.25
1020	NYSE	BC	Mon, Jun 10, 1996	22.38	22.50	22.13	22.25
1019	NYSE	BC	Fri, Jun 7, 1996	22.38	22.75	22.13	22.50
1018	NYSE	BC	Thu, Jun 6, 1996	22.50	22.63	22.38	22.63
1017	NYSE	BC	Wed, Jun 5, 1996	22.75	22.75	22.50	22.50
1016	NYSE	BC	Tue, Jun 4, 1996	22.88	22.88	22.50	22.75
1015	NYSE	BC	Mon, Jun 3, 1996	22.63	22.75	22.38	22.63
1014	NYSE	BC	Fri, May 31, 1996	22.38	22.38	22.13	22.38
1013	NYSE	BC	Thu, May 30, 1996	21.75	22.50	21.63	22.50
1012	NYSE	BC	Wed, May 29, 1996	21.75	21.88	21.63	21.75
1011	NYSE	BC	Tue, May 28, 1996	21.63	21.75	21.63	21.63
1010	NYSE	BC	Fri, May 24, 1996	21.50	21.63	21.38	21.50
1009	NYSE	BC	Thu, May 23, 1996	21.63	21.88	21.50	21.50
1008	NYSE	BC	Wed, May 22, 1996	21.00	21.75	20.88	21.75
1007	NYSE	BC	Tue, May 21, 1996	21.00	21.13	20.88	21.00
1006	NYSE	BC	Mon, May 20, 1996	21.00	21.13	20.88	21.00
1005	NYSE	BC	Fri, May 17, 1996	21.00	21.13	20.88	20.88
1004	NYSE	BC	Thu, May 16, 1996	21.00	21.50	21.00	21.13
1003	NYSE	BC	Wed, May 15, 1996	21.50	21.50	20.75	21.13
1002	NYSE	BC	Tue, May 14, 1996	21.00	21.50	20.75	21.38
1001	NYSE	BC	Mon, May 13, 1996	20.63	21.00	20.63	21.00
1000	NYSE	BC	Fri, May 10, 1996	21.00	21.00	20.50	20.63
999	NYSE	BC	Thu, May 9, 1996	20.75	20.88	20.63	20.88
998	NYSE	BC	Wed, May 8, 1996	20.88	21.00	20.63	20.75
997	NYSE	BC	Tue, May 7, 1996	21.13	21.50	21.00	21.13
996	NYSE	BC	Mon, May 6, 1996	20.88	21.13	20.63	21.13
995	NYSE	BC	Fri, May 3, 1996	21.38	21.63	20.63	20.75
994	NYSE	BC	Thu, May 2, 1996	21.50	21.88	21.25	21.38
993	NYSE	BC	Wed, May 1, 1996	21.88	22.00	21.38	21.50
992	NYSE	BC	Tue, Apr 30, 1996	22.25	22.25	21.88	22.00
991	NYSE	BC	Mon, Apr 29, 1996	22.00	22.38	22.00	22.38
990	NYSE	BC	Fri, Apr 26, 1996	22.25	22.38	22.13	22.13
989	NYSE	BC	Thu, Apr 25, 1996	22.25	22.38	22.00	22.25
988	NYSE	BC	Wed, Apr 24, 1996	22.88	22.88	22.13	22.25
987	NYSE	BC	Tue, Apr 23, 1996	23.00	23.00	22.63	22.88
986	NYSE	BC	Mon, Apr 22, 1996	23.50	23.50	22.75	23.00
985	NYSE	BC	Fri, Apr 19, 1996	23.13	23.25	22.75	23.00
984	NYSE	BC	Thu, Apr 18, 1996	23.13	23.25	22.88	23.13
983	NYSE	BC	Wed, Apr 17, 1996	22.38	23.25	22.38	23.25
982	NYSE	BC	Tue, Apr 16, 1996	22.13	22.63	22.00	22.50
981	NYSE	BC	Mon, Apr 15, 1996	22.63	22.63	22.00	22.25
980	NYSE	BC	Fri, Apr 12, 1996	22.13	22.63	22.13	22.50
979	NYSE	BC	Thu, Apr 11, 1996	22.75	22.75	22.00	22.13
978	NYSE	BC	Wed, Apr 10, 1996	22.75	22.88	22.63	22.88
977	NYSE	BC	Tue, Apr 9, 1996	23.00	23.13	22.88	22.88
976	NYSE	BC	Mon, Apr 8, 1996	23.00	23.00	22.50	22.88
975	NYSE	BC	Thu, Apr 4, 1996	23.75	23.75	23.38	23.50
974	NYSE	BC	Wed, Apr 3, 1996	23.50	23.75	23.38	23.75
973	NYSE	BC	Tue, Apr 2, 1996	23.63	23.75	23.50	23.63
972	NYSE	BC	Mon, Apr 1, 1996	23.25	23.75	23.13	23.63
971	NYSE	BC	Fri, Mar 29, 1996	23.00	23.13	22.88	23.00
970	NYSE	BC	Thu, Mar 28, 1996	22.75	23.13	22.75	22.88
969	NYSE	BC	Wed, Mar 27, 1996	22.88	23.00	22.75	22.88
968	NYSE	BC	Tue, Mar 26, 1996	22.50	23.13	22.50	23.00
967	NYSE	BC	Mon, Mar 25, 1996	23.25	23.38	22.88	23.00
966	NYSE	BC	Fri, Mar 22, 1996	23.75	23.88	23.13	23.13
965	NYSE	BC	Thu, Mar 21, 1996	23.25	23.50	22.75	23.50
964	NYSE	BC	Wed, Mar 20, 1996	23.75	23.88	23.50	23.63
963	NYSE	BC	Tue, Mar 19, 1996	24.13	24.25	23.50	23.63
962	NYSE	BC	Mon, Mar 18, 1996	23.25	24.13	23.25	24.13
961	NYSE	BC	Fri, Mar 15, 1996	23.25	23.25	22.88	23.00
960	NYSE	BC	Thu, Mar 14, 1996	23.38	23.63	23.38	23.50
959	NYSE	BC	Wed, Mar 13, 1996	22.75	23.63	22.63	23.38
958	NYSE	BC	Tue, Mar 12, 1996	22.75	23.00	22.63	22.75
957	NYSE	BC	Mon, Mar 11, 1996	22.63	23.00	22.63	22.75
956	NYSE	BC	Fri, Mar 8, 1996	22.88	23.00	22.63	22.63
955	NYSE	BC	Thu, Mar 7, 1996	22.75	23.38	22.50	23.25
954	NYSE	BC	Wed, Mar 6, 1996	22.88	23.13	22.75	22.88
953	NYSE	BC	Tue, Mar 5, 1996	22.63	23.13	22.63	23.00
952	NYSE	BC	Mon, Mar 4, 1996	22.75	22.75	22.38	22.75
951	NYSE	BC	Fri, Mar 1, 1996	23.13	23.13	22.38	22.63
950	NYSE	BC	Thu, Feb 29, 1996	23.00	23.00	22.13	22.88
949	NYSE	BC	Wed, Feb 28, 1996	23.63	23.75	23.00	23.13
948	NYSE	BC	Tue, Feb 27, 1996	23.38	23.63	23.13	23.38
947	NYSE	BC	Mon, Feb 26, 1996	24.00	24.00	23.38	23.38
946	NYSE	BC	Fri, Feb 23, 1996	24.38	24.38	23.75	24.13
945	NYSE	BC	Thu, Feb 22, 1996	24.13	24.38	23.63	24.00
944	NYSE	BC	Wed, Feb 21, 1996	23.50	24.13	23.50	24.00
943	NYSE	BC	Tue, Feb 20, 1996	24.00	24.13	23.25	23.50
942	NYSE	BC	Fri, Feb 16, 1996	24.25	24.63	24.13	24.25
941	NYSE	BC	Thu, Feb 15, 1996	24.50	24.63	24.25	24.38
940	NYSE	BC	Wed, Feb 14, 1996	24.38	24.75	24.13	24.63
939	NYSE	BC	Tue, Feb 13, 1996	23.50	24.88	23.50	24.50
938	NYSE	BC	Mon, Feb 12, 1996	23.88	24.50	23.50	23.50
937	NYSE	BC	Fri, Feb 9, 1996	23.75	24.00	23.63	23.88
936	NYSE	BC	Thu, Feb 8, 1996	22.50	23.75	22.00	23.75
935	NYSE	BC	Wed, Feb 7, 1996	22.88	23.38	22.63	22.63
934	NYSE	BC	Tue, Feb 6, 1996	23.25	23.25	22.88	23.00
933	NYSE	BC	Mon, Feb 5, 1996	22.63	23.50	22.63	23.38
932	NYSE	BC	Fri, Feb 2, 1996	22.50	22.75	22.13	22.63
931	NYSE	BC	Thu, Feb 1, 1996	22.63	22.75	22.38	22.50
930	NYSE	BC	Wed, Jan 31, 1996	22.00	22.75	22.00	22.63
929	NYSE	BC	Tue, Jan 30, 1996	21.63	22.00	21.63	21.88
928	NYSE	BC	Mon, Jan 29, 1996	21.38	21.75	21.25	21.75
927	NYSE	BC	Fri, Jan 26, 1996	21.13	21.38	20.88	21.25
926	NYSE	BC	Thu, Jan 25, 1996	21.38	21.50	21.00	21.00
925	NYSE	BC	Wed, Jan 24, 1996	21.63	21.75	21.13	21.50
924	NYSE	BC	Tue, Jan 23, 1996	21.50	21.63	21.38	21.63
923	NYSE	BC	Mon, Jan 22, 1996	21.75	21.88	21.38	21.63
922	NYSE	BC	Fri, Jan 19, 1996	21.50	21.63	21.25	21.50
921	NYSE	BC	Thu, Jan 18, 1996	21.38	21.75	21.38	21.75
920	NYSE	BC	Wed, Jan 17, 1996	21.50	21.63	21.38	21.38
919	NYSE	BC	Tue, Jan 16, 1996	22.00	22.00	21.50	21.75
918	NYSE	BC	Mon, Jan 15, 1996	21.50	22.00	21.50	22.00
917	NYSE	BC	Fri, Jan 12, 1996	21.88	22.00	21.63	21.75
916	NYSE	BC	Thu, Jan 11, 1996	21.88	22.25	21.88	22.13
915	NYSE	BC	Wed, Jan 10, 1996	22.13	22.50	21.88	21.88
914	NYSE	BC	Tue, Jan 9, 1996	22.75	22.88	22.50	22.50
913	NYSE	BC	Mon, Jan 8, 1996	22.63	22.88	22.50	22.88
912	NYSE	BC	Fri, Jan 5, 1996	22.50	22.63	22.00	22.50
911	NYSE	BC	Thu, Jan 4, 1996	23.13	23.13	22.38	22.38
910	NYSE	BC	Wed, Jan 3, 1996	23.50	23.50	23.13	23.25
909	NYSE	BC	Tue, Jan 2, 1996	23.63	23.63	23.13	23.38
908	NYSE	BC	Fri, Dec 29, 1995	22.88	24.00	22.50	24.00
907	NYSE	BC	Thu, Dec 28, 1995	22.50	22.88	22.38	22.88
906	NYSE	BC	Wed, Dec 27, 1995	22.13	22.88	22.00	22.50
905	NYSE	BC	Tue, Dec 26, 1995	22.00	22.13	21.75	22.00
904	NYSE	BC	Fri, Dec 22, 1995	22.13	22.38	21.88	21.88
903	NYSE	BC	Thu, Dec 21, 1995	22.25	22.75	22.00	22.13
902	NYSE	BC	Wed, Dec 20, 1995	21.50	22.50	21.50	22.25
901	NYSE	BC	Tue, Dec 19, 1995	21.50	21.63	21.25	21.63
900	NYSE	BC	Mon, Dec 18, 1995	22.00	22.00	21.38	21.50
899	NYSE	BC	Fri, Dec 15, 1995	21.88	22.00	21.75	22.00
898	NYSE	BC	Thu, Dec 14, 1995	21.88	22.00	21.75	21.88
897	NYSE	BC	Wed, Dec 13, 1995	21.88	22.00	21.88	22.00
896	NYSE	BC	Tue, Dec 12, 1995	21.75	22.00	21.75	22.00
895	NYSE	BC	Mon, Dec 11, 1995	21.75	22.25	21.75	21.88
894	NYSE	BC	Fri, Dec 8, 1995	21.25	21.75	21.25	21.75
893	NYSE	BC	Thu, Dec 7, 1995	21.63	21.75	21.50	21.50
892	NYSE	BC	Wed, Dec 6, 1995	21.50	21.63	21.25	21.63
891	NYSE	BC	Tue, Dec 5, 1995	21.63	21.75	21.38	21.50
890	NYSE	BC	Mon, Dec 4, 1995	21.38	21.69	21.38	21.63
889	NYSE	BC	Fri, Dec 1, 1995	21.50	21.63	20.50	21.25
888	NYSE	BC	Thu, Nov 30, 1995	21.38	21.63	21.25	21.38
887	NYSE	BC	Wed, Nov 29, 1995	21.00	21.50	20.88	21.38
886	NYSE	BC	Tue, Nov 28, 1995	20.38	21.00	20.38	20.88
885	NYSE	BC	Mon, Nov 27, 1995	20.38	20.50	20.38	20.50
884	NYSE	BC	Fri, Nov 24, 1995	20.25	20.38	20.13	20.25
883	NYSE	BC	Wed, Nov 22, 1995	20.13	20.25	20.13	20.13
882	NYSE	BC	Tue, Nov 21, 1995	20.25	20.25	20.13	20.13
881	NYSE	BC	Mon, Nov 20, 1995	20.25	20.38	20.13	20.25
880	NYSE	BC	Fri, Nov 17, 1995	20.25	20.38	20.13	20.25
879	NYSE	BC	Thu, Nov 16, 1995	20.25	20.25	20.13	20.25
878	NYSE	BC	Wed, Nov 15, 1995	20.13	20.25	20.13	20.25
877	NYSE	BC	Tue, Nov 14, 1995	20.00	20.25	20.00	20.25
876	NYSE	BC	Mon, Nov 13, 1995	20.13	20.38	20.00	20.25
875	NYSE	BC	Fri, Nov 10, 1995	20.38	20.38	20.13	20.13
874	NYSE	BC	Thu, Nov 9, 1995	20.25	20.50	20.00	20.38
873	NYSE	BC	Wed, Nov 8, 1995	20.25	20.25	20.00	20.13
872	NYSE	BC	Tue, Nov 7, 1995	20.13	20.38	20.13	20.25
871	NYSE	BC	Mon, Nov 6, 1995	20.13	20.25	20.00	20.25
870	NYSE	BC	Fri, Nov 3, 1995	20.00	20.25	20.00	20.13
869	NYSE	BC	Thu, Nov 2, 1995	19.75	20.13	19.75	20.13
868	NYSE	BC	Wed, Nov 1, 1995	19.50	19.75	19.50	19.63
867	NYSE	BC	Tue, Oct 31, 1995	19.50	19.88	19.50	19.50
866	NYSE	BC	Mon, Oct 30, 1995	19.00	19.63	19.00	19.50
865	NYSE	BC	Fri, Oct 27, 1995	19.25	19.25	18.75	19.00
864	NYSE	BC	Thu, Oct 26, 1995	19.63	19.75	19.25	19.25
863	NYSE	BC	Wed, Oct 25, 1995	19.63	19.75	19.38	19.63
862	NYSE	BC	Tue, Oct 24, 1995	19.50	19.75	19.50	19.63
861	NYSE	BC	Mon, Oct 23, 1995	19.75	19.75	19.38	19.38
860	NYSE	BC	Fri, Oct 20, 1995	20.00	20.06	19.38	19.75
859	NYSE	BC	Thu, Oct 19, 1995	19.88	20.13	19.75	20.00
858	NYSE	BC	Wed, Oct 18, 1995	20.00	20.13	19.75	19.75
857	NYSE	BC	Tue, Oct 17, 1995	20.13	20.25	19.88	20.13
856	NYSE	BC	Mon, Oct 16, 1995	20.00	20.13	19.75	20.00
855	NYSE	BC	Fri, Oct 13, 1995	20.25	20.38	20.00	20.00
854	NYSE	BC	Thu, Oct 12, 1995	19.88	20.13	19.75	20.00
853	NYSE	BC	Wed, Oct 11, 1995	20.00	20.38	19.88	19.88
852	NYSE	BC	Tue, Oct 10, 1995	20.00	20.25	19.75	20.00
851	NYSE	BC	Mon, Oct 9, 1995	20.25	20.25	19.88	19.88
850	NYSE	BC	Fri, Oct 6, 1995	20.13	20.25	20.13	20.13
849	NYSE	BC	Thu, Oct 5, 1995	20.00	20.13	19.75	20.13
848	NYSE	BC	Wed, Oct 4, 1995	19.88	20.00	19.75	19.88
847	NYSE	BC	Tue, Oct 3, 1995	20.25	20.25	19.88	20.00
846	NYSE	BC	Mon, Oct 2, 1995	20.13	20.63	20.00	20.25
845	NYSE	BC	Fri, Sep 29, 1995	20.13	20.50	20.13	20.25
844	NYSE	BC	Thu, Sep 28, 1995	20.50	20.63	20.13	20.38
843	NYSE	BC	Wed, Sep 27, 1995	19.88	20.63	19.63	20.63
842	NYSE	BC	Tue, Sep 26, 1995	20.00	20.38	19.88	20.00
841	NYSE	BC	Mon, Sep 25, 1995	20.13	20.25	19.88	20.25
840	NYSE	BC	Fri, Sep 22, 1995	20.13	20.50	20.13	20.13
839	NYSE	BC	Thu, Sep 21, 1995	20.88	20.88	20.13	20.38
838	NYSE	BC	Wed, Sep 20, 1995	20.50	20.75	20.25	20.75
837	NYSE	BC	Tue, Sep 19, 1995	20.88	20.88	20.25	20.25
836	NYSE	BC	Mon, Sep 18, 1995	21.25	21.38	20.88	21.00
835	NYSE	BC	Fri, Sep 15, 1995	20.50	21.38	20.25	21.25
834	NYSE	BC	Thu, Sep 14, 1995	20.75	20.75	20.25	20.38
833	NYSE	BC	Wed, Sep 13, 1995	20.63	20.75	20.50	20.63
832	NYSE	BC	Tue, Sep 12, 1995	20.88	20.88	20.38	20.75
831	NYSE	BC	Mon, Sep 11, 1995	20.63	20.75	20.50	20.63
830	NYSE	BC	Fri, Sep 8, 1995	20.38	20.38	20.13	20.25
829	NYSE	BC	Thu, Sep 7, 1995	20.25	20.25	20.00	20.25
828	NYSE	BC	Wed, Sep 6, 1995	20.25	20.63	20.13	20.25
827	NYSE	BC	Tue, Sep 5, 1995	20.13	20.50	20.13	20.25
826	NYSE	BC	Fri, Sep 1, 1995	20.13	20.38	20.13	20.13
825	NYSE	BC	Thu, Aug 31, 1995	20.38	20.38	20.00	20.13
824	NYSE	BC	Wed, Aug 30, 1995	20.38	20.50	20.13	20.50
823	NYSE	BC	Tue, Aug 29, 1995	20.63	20.63	20.13	20.25
822	NYSE	BC	Mon, Aug 28, 1995	20.75	20.88	20.50	20.63
821	NYSE	BC	Fri, Aug 25, 1995	20.63	20.88	20.00	20.88
820	NYSE	BC	Thu, Aug 24, 1995	20.75	20.75	20.00	20.00
819	NYSE	BC	Wed, Aug 23, 1995	21.00	21.13	20.75	21.00
818	NYSE	BC	Tue, Aug 22, 1995	21.25	21.25	20.88	21.25
817	NYSE	BC	Mon, Aug 21, 1995	21.00	21.38	20.88	21.38
816	NYSE	BC	Fri, Aug 18, 1995	20.88	21.13	20.50	20.88
815	NYSE	BC	Thu, Aug 17, 1995	21.00	21.00	20.50	20.75
814	NYSE	BC	Wed, Aug 16, 1995	20.63	21.00	20.13	21.00
813	NYSE	BC	Tue, Aug 15, 1995	20.38	20.63	20.13	20.63
812	NYSE	BC	Mon, Aug 14, 1995	19.63	20.38	19.63	20.13
811	NYSE	BC	Fri, Aug 11, 1995	19.75	20.25	19.75	19.88
810	NYSE	BC	Thu, Aug 10, 1995	20.25	20.25	19.75	19.88
809	NYSE	BC	Wed, Aug 9, 1995	20.25	20.38	20.13	20.25
808	NYSE	BC	Tue, Aug 8, 1995	20.00	20.25	20.00	20.13
807	NYSE	BC	Mon, Aug 7, 1995	20.00	20.38	19.88	20.13
806	NYSE	BC	Fri, Aug 4, 1995	20.13	20.13	20.00	20.00
805	NYSE	BC	Thu, Aug 3, 1995	20.25	20.25	20.00	20.00
804	NYSE	BC	Wed, Aug 2, 1995	20.38	20.50	20.13	20.25
803	NYSE	BC	Tue, Aug 1, 1995	20.25	20.38	20.13	20.38
802	NYSE	BC	Mon, Jul 31, 1995	20.50	20.50	19.63	20.13
801	NYSE	BC	Fri, Jul 28, 1995	20.63	20.75	20.50	20.63
800	NYSE	BC	Thu, Jul 27, 1995	20.00	20.63	20.00	20.50
799	NYSE	BC	Wed, Jul 26, 1995	19.63	20.00	19.50	19.88
798	NYSE	BC	Tue, Jul 25, 1995	18.75	19.63	18.75	19.50
797	NYSE	BC	Mon, Jul 24, 1995	18.50	18.88	18.50	18.63
796	NYSE	BC	Fri, Jul 21, 1995	18.75	19.00	18.50	18.63
795	NYSE	BC	Thu, Jul 20, 1995	18.38	18.75	18.38	18.75
794	NYSE	BC	Wed, Jul 19, 1995	18.13	18.88	18.00	18.50
793	NYSE	BC	Tue, Jul 18, 1995	18.25	18.25	18.13	18.25
792	NYSE	BC	Mon, Jul 17, 1995	18.25	18.38	16.88	18.25
791	NYSE	BC	Fri, Jul 14, 1995	18.13	18.38	18.13	18.25
790	NYSE	BC	Thu, Jul 13, 1995	18.13	18.50	18.13	18.13
789	NYSE	BC	Wed, Jul 12, 1995	18.00	18.25	17.88	18.13
788	NYSE	BC	Tue, Jul 11, 1995	18.25	18.38	17.88	18.13
787	NYSE	BC	Mon, Jul 10, 1995	18.25	18.38	17.75	18.38
786	NYSE	BC	Fri, Jul 7, 1995	17.25	18.38	17.25	18.25
785	NYSE	BC	Thu, Jul 6, 1995	17.00	17.63	16.25	17.25
784	NYSE	BC	Wed, Jul 5, 1995	17.25	17.25	16.88	16.88
783	NYSE	BC	Mon, Jul 3, 1995	17.13	17.25	17.00	17.25
782	NYSE	BC	Fri, Jun 30, 1995	16.88	17.00	16.63	17.00
781	NYSE	BC	Thu, Jun 29, 1995	16.50	16.88	16.38	16.75
780	NYSE	BC	Wed, Jun 28, 1995	16.75	16.88	16.25	16.38
779	NYSE	BC	Tue, Jun 27, 1995	16.75	17.00	16.63	16.75
778	NYSE	BC	Mon, Jun 26, 1995	16.88	17.00	16.50	16.63
777	NYSE	BC	Fri, Jun 23, 1995	17.25	17.38	16.75	16.88
776	NYSE	BC	Thu, Jun 22, 1995	17.75	18.25	17.38	17.38
775	NYSE	BC	Wed, Jun 21, 1995	17.50	17.88	17.00	17.75
774	NYSE	BC	Tue, Jun 20, 1995	17.75	17.88	17.38	17.50
773	NYSE	BC	Mon, Jun 19, 1995	18.25	18.25	17.75	17.88
772	NYSE	BC	Fri, Jun 16, 1995	18.38	18.38	18.13	18.13
771	NYSE	BC	Thu, Jun 15, 1995	18.38	18.38	18.25	18.38
770	NYSE	BC	Wed, Jun 14, 1995	18.38	18.38	18.25	18.38
769	NYSE	BC	Tue, Jun 13, 1995	18.38	18.50	18.25	18.50
768	NYSE	BC	Mon, Jun 12, 1995	18.25	18.25	18.13	18.25
767	NYSE	BC	Fri, Jun 9, 1995	18.50	18.50	17.88	18.25
766	NYSE	BC	Thu, Jun 8, 1995	18.63	18.75	18.50	18.63
765	NYSE	BC	Wed, Jun 7, 1995	19.00	19.13	18.25	18.63
764	NYSE	BC	Tue, Jun 6, 1995	18.63	18.88	18.50	18.88
763	NYSE	BC	Mon, Jun 5, 1995	18.50	18.63	18.38	18.50
762	NYSE	BC	Fri, Jun 2, 1995	18.63	18.63	18.38	18.50
761	NYSE	BC	Thu, Jun 1, 1995	18.25	18.88	18.25	18.63
760	NYSE	BC	Wed, May 31, 1995	18.38	18.38	18.13	18.38
759	NYSE	BC	Tue, May 30, 1995	18.50	18.63	18.25	18.25
758	NYSE	BC	Fri, May 26, 1995	18.88	18.88	18.38	18.50
757	NYSE	BC	Thu, May 25, 1995	19.00	19.00	18.50	18.88
756	NYSE	BC	Wed, May 24, 1995	19.13	19.25	18.88	19.00
755	NYSE	BC	Tue, May 23, 1995	19.50	19.50	18.75	18.75
754	NYSE	BC	Mon, May 22, 1995	20.00	20.13	19.50	19.50
753	NYSE	BC	Fri, May 19, 1995	20.00	20.00	19.63	20.00
752	NYSE	BC	Thu, May 18, 1995	21.00	21.38	19.75	20.13
751	NYSE	BC	Wed, May 17, 1995	23.13	23.50	22.88	23.38
750	NYSE	BC	Tue, May 16, 1995	23.38	23.38	22.75	23.13
749	NYSE	BC	Mon, May 15, 1995	22.63	23.50	22.50	23.50
748	NYSE	BC	Fri, May 12, 1995	21.88	22.75	21.88	22.75
747	NYSE	BC	Thu, May 11, 1995	21.88	22.00	21.75	22.00
746	NYSE	BC	Wed, May 10, 1995	22.00	22.06	21.75	21.88
745	NYSE	BC	Tue, May 9, 1995	22.00	22.25	21.75	22.00
744	NYSE	BC	Mon, May 8, 1995	22.13	22.25	21.88	22.13
743	NYSE	BC	Fri, May 5, 1995	22.13	22.25	21.75	22.13
742	NYSE	BC	Thu, May 4, 1995	22.00	22.38	22.00	22.13
741	NYSE	BC	Wed, May 3, 1995	21.75	22.25	21.75	22.00
740	NYSE	BC	Tue, May 2, 1995	21.13	21.50	21.13	21.50
739	NYSE	BC	Mon, May 1, 1995	21.25	21.50	21.13	21.38
738	NYSE	BC	Fri, Apr 28, 1995	20.88	21.38	20.75	21.38
737	NYSE	BC	Thu, Apr 27, 1995	21.13	21.13	20.75	21.00
736	NYSE	BC	Wed, Apr 26, 1995	21.50	21.88	20.88	21.00
735	NYSE	BC	Tue, Apr 25, 1995	20.75	21.75	20.63	21.75
734	NYSE	BC	Mon, Apr 24, 1995	20.88	20.88	20.75	20.75
733	NYSE	BC	Fri, Apr 21, 1995	20.88	20.88	20.75	20.88
732	NYSE	BC	Thu, Apr 20, 1995	20.88	21.13	20.50	20.75
731	NYSE	BC	Wed, Apr 19, 1995	20.88	20.88	20.63	20.75
730	NYSE	BC	Tue, Apr 18, 1995	20.88	21.13	20.50	20.75
729	NYSE	BC	Mon, Apr 17, 1995	21.13	21.13	20.75	20.88
728	NYSE	BC	Thu, Apr 13, 1995	21.00	21.25	20.75	20.88
727	NYSE	BC	Wed, Apr 12, 1995	20.75	20.88	20.63	20.88
726	NYSE	BC	Tue, Apr 11, 1995	21.13	21.13	20.75	20.75
725	NYSE	BC	Mon, Apr 10, 1995	20.75	21.38	20.63	21.13
724	NYSE	BC	Fri, Apr 7, 1995	20.63	20.75	20.50	20.75
723	NYSE	BC	Thu, Apr 6, 1995	20.63	20.88	20.50	20.75
722	NYSE	BC	Wed, Apr 5, 1995	20.50	20.75	20.38	20.50
721	NYSE	BC	Tue, Apr 4, 1995	20.63	20.75	20.38	20.50
720	NYSE	BC	Mon, Apr 3, 1995	20.13	20.75	20.13	20.63
719	NYSE	BC	Fri, Mar 31, 1995	20.00	20.25	19.88	20.13
718	NYSE	BC	Thu, Mar 30, 1995	20.25	20.25	20.00	20.00
717	NYSE	BC	Wed, Mar 29, 1995	19.88	20.25	19.63	20.00
716	NYSE	BC	Tue, Mar 28, 1995	20.00	20.00	19.75	19.88
715	NYSE	BC	Mon, Mar 27, 1995	20.00	20.00	19.63	19.88
714	NYSE	BC	Fri, Mar 24, 1995	19.75	20.13	19.75	20.00
713	NYSE	BC	Thu, Mar 23, 1995	20.13	20.13	19.63	19.63
712	NYSE	BC	Wed, Mar 22, 1995	20.50	20.50	20.00	20.13
711	NYSE	BC	Tue, Mar 21, 1995	20.38	20.88	20.38	20.38
710	NYSE	BC	Mon, Mar 20, 1995	20.38	20.50	20.25	20.50
709	NYSE	BC	Fri, Mar 17, 1995	21.13	21.13	20.50	20.50
708	NYSE	BC	Thu, Mar 16, 1995	20.75	21.25	20.50	21.00
707	NYSE	BC	Wed, Mar 15, 1995	20.00	20.88	19.88	20.75
706	NYSE	BC	Tue, Mar 14, 1995	20.00	20.13	19.88	19.88
705	NYSE	BC	Mon, Mar 13, 1995	19.88	20.00	19.63	19.88
704	NYSE	BC	Fri, Mar 10, 1995	19.63	20.13	19.50	19.88
703	NYSE	BC	Thu, Mar 9, 1995	19.38	19.63	19.38	19.50
702	NYSE	BC	Wed, Mar 8, 1995	19.63	19.63	19.38	19.38
701	NYSE	BC	Tue, Mar 7, 1995	19.75	19.75	19.38	19.63
700	NYSE	BC	Mon, Mar 6, 1995	19.63	19.75	19.38	19.63
699	NYSE	BC	Fri, Mar 3, 1995	19.50	19.75	19.38	19.75
698	NYSE	BC	Thu, Mar 2, 1995	19.88	19.88	19.38	19.38
697	NYSE	BC	Wed, Mar 1, 1995	19.88	19.88	19.75	19.75
696	NYSE	BC	Tue, Feb 28, 1995	20.00	20.00	19.75	19.88
695	NYSE	BC	Mon, Feb 27, 1995	19.75	20.13	19.63	19.75
694	NYSE	BC	Fri, Feb 24, 1995	19.88	20.25	19.50	19.75
693	NYSE	BC	Thu, Feb 23, 1995	19.50	20.25	19.50	20.25
692	NYSE	BC	Wed, Feb 22, 1995	19.63	19.88	19.25	19.25
691	NYSE	BC	Tue, Feb 21, 1995	20.00	20.00	19.50	19.50
690	NYSE	BC	Fri, Feb 17, 1995	20.25	20.38	19.75	19.75
689	NYSE	BC	Thu, Feb 16, 1995	19.88	20.63	19.88	20.63
688	NYSE	BC	Wed, Feb 15, 1995	19.75	20.13	19.63	20.13
687	NYSE	BC	Tue, Feb 14, 1995	19.63	20.00	19.50	19.75
686	NYSE	BC	Mon, Feb 13, 1995	19.13	19.88	19.00	19.50
685	NYSE	BC	Fri, Feb 10, 1995	19.13	19.13	18.75	19.00
684	NYSE	BC	Thu, Feb 9, 1995	19.38	19.38	18.88	18.88
683	NYSE	BC	Wed, Feb 8, 1995	20.00	20.00	19.25	19.25
682	NYSE	BC	Tue, Feb 7, 1995	19.75	20.13	19.38	19.88
681	NYSE	BC	Mon, Feb 6, 1995	20.25	20.50	19.75	19.75
680	NYSE	BC	Fri, Feb 3, 1995	20.13	20.38	20.00	20.00
679	NYSE	BC	Thu, Feb 2, 1995	19.88	20.13	19.88	20.13
678	NYSE	BC	Wed, Feb 1, 1995	19.50	20.00	19.50	20.00
677	NYSE	BC	Tue, Jan 31, 1995	20.00	20.13	19.63	19.63
676	NYSE	BC	Mon, Jan 30, 1995	20.25	20.38	20.00	20.13
675	NYSE	BC	Fri, Jan 27, 1995	20.63	20.75	20.25	20.38
674	NYSE	BC	Thu, Jan 26, 1995	20.38	20.63	20.38	20.63
673	NYSE	BC	Wed, Jan 25, 1995	20.25	20.25	20.13	20.25
672	NYSE	BC	Tue, Jan 24, 1995	20.00	20.25	20.00	20.13
671	NYSE	BC	Mon, Jan 23, 1995	20.25	20.38	20.00	20.00
670	NYSE	BC	Fri, Jan 20, 1995	20.50	20.63	20.38	20.50
669	NYSE	BC	Thu, Jan 19, 1995	20.38	20.50	20.00	20.25
668	NYSE	BC	Wed, Jan 18, 1995	20.25	20.50	20.13	20.38
667	NYSE	BC	Tue, Jan 17, 1995	20.25	20.38	19.88	20.25
666	NYSE	BC	Mon, Jan 16, 1995	19.75	20.50	19.75	20.38
665	NYSE	BC	Fri, Jan 13, 1995	19.38	19.75	19.38	19.63
664	NYSE	BC	Thu, Jan 12, 1995	19.38	19.38	19.13	19.38
663	NYSE	BC	Wed, Jan 11, 1995	19.13	19.38	19.00	19.38
662	NYSE	BC	Tue, Jan 10, 1995	19.50	19.75	19.13	19.13
661	NYSE	BC	Mon, Jan 9, 1995	19.38	19.88	19.38	19.63
660	NYSE	BC	Fri, Jan 6, 1995	19.13	19.63	19.00	19.38
659	NYSE	BC	Thu, Jan 5, 1995	18.88	19.25	18.88	19.25
658	NYSE	BC	Wed, Jan 4, 1995	19.00	19.00	18.38	18.88
657	NYSE	BC	Tue, Jan 3, 1995	18.63	18.88	18.63	18.88
656	NYSE	BC	Fri, Dec 30, 1994	19.50	19.50	18.63	18.88
655	NYSE	BC	Thu, Dec 29, 1994	18.63	19.25	18.63	19.25
654	NYSE	BC	Wed, Dec 28, 1994	18.88	18.88	18.63	18.63
653	NYSE	BC	Tue, Dec 27, 1994	18.63	18.88	18.50	18.88
652	NYSE	BC	Fri, Dec 23, 1994	18.13	18.63	18.13	18.50
651	NYSE	BC	Thu, Dec 22, 1994	18.25	18.50	18.00	18.00
650	NYSE	BC	Wed, Dec 21, 1994	17.50	18.25	17.38	18.25
649	NYSE	BC	Tue, Dec 20, 1994	17.25	17.63	17.25	17.38
648	NYSE	BC	Mon, Dec 19, 1994	17.38	17.50	17.13	17.25
647	NYSE	BC	Fri, Dec 16, 1994	17.25	17.50	17.13	17.38
646	NYSE	BC	Thu, Dec 15, 1994	17.25	17.63	17.00	17.00
645	NYSE	BC	Wed, Dec 14, 1994	17.25	17.63	17.25	17.38
644	NYSE	BC	Tue, Dec 13, 1994	17.50	17.63	17.13	17.25
643	NYSE	BC	Mon, Dec 12, 1994	17.50	17.63	17.25	17.63
642	NYSE	BC	Fri, Dec 9, 1994	17.50	17.63	17.38	17.38
641	NYSE	BC	Thu, Dec 8, 1994	17.75	17.88	17.38	17.50
640	NYSE	BC	Wed, Dec 7, 1994	17.75	18.00	17.63	17.75
639	NYSE	BC	Tue, Dec 6, 1994	17.75	18.00	17.75	18.00
638	NYSE	BC	Mon, Dec 5, 1994	17.75	17.88	17.63	17.88
637	NYSE	BC	Fri, Dec 2, 1994	17.50	17.75	17.38	17.75
636	NYSE	BC	Thu, Dec 1, 1994	17.50	17.75	17.38	17.63
635	NYSE	BC	Wed, Nov 30, 1994	18.00	18.00	17.25	17.25
634	NYSE	BC	Tue, Nov 29, 1994	18.00	18.13	17.75	18.00
633	NYSE	BC	Mon, Nov 28, 1994	17.88	18.13	17.88	18.13
632	NYSE	BC	Fri, Nov 25, 1994	17.88	18.00	17.88	18.00
631	NYSE	BC	Wed, Nov 23, 1994	17.63	18.00	17.50	18.00
630	NYSE	BC	Tue, Nov 22, 1994	18.13	18.25	17.75	17.75
629	NYSE	BC	Mon, Nov 21, 1994	18.63	18.88	18.00	18.13
628	NYSE	BC	Fri, Nov 18, 1994	18.25	18.50	18.13	18.50
627	NYSE	BC	Thu, Nov 17, 1994	18.50	18.50	17.63	18.25
626	NYSE	BC	Wed, Nov 16, 1994	19.75	19.75	18.25	18.50
625	NYSE	BC	Tue, Nov 15, 1994	19.75	20.00	19.25	19.63
624	NYSE	BC	Mon, Nov 14, 1994	19.75	19.88	19.50	19.63
623	NYSE	BC	Fri, Nov 11, 1994	20.00	20.00	19.63	19.75
622	NYSE	BC	Thu, Nov 10, 1994	20.50	20.50	19.88	20.00
621	NYSE	BC	Wed, Nov 9, 1994	20.50	20.50	19.88	20.25
620	NYSE	BC	Tue, Nov 8, 1994	20.00	20.00	19.88	20.00
619	NYSE	BC	Mon, Nov 7, 1994	19.75	20.00	19.63	20.00
618	NYSE	BC	Fri, Nov 4, 1994	20.63	20.63	19.63	19.63
617	NYSE	BC	Thu, Nov 3, 1994	20.50	20.63	20.25	20.50
616	NYSE	BC	Wed, Nov 2, 1994	20.63	20.63	20.13	20.50
615	NYSE	BC	Tue, Nov 1, 1994	20.63	20.75	20.50	20.63
614	NYSE	BC	Mon, Oct 31, 1994	20.38	20.63	20.38	20.50
613	NYSE	BC	Fri, Oct 28, 1994	20.25	20.75	20.13	20.38
612	NYSE	BC	Thu, Oct 27, 1994	20.25	20.38	20.00	20.13
611	NYSE	BC	Wed, Oct 26, 1994	19.50	20.38	19.50	20.25
610	NYSE	BC	Tue, Oct 25, 1994	19.50	19.88	19.13	19.38
609	NYSE	BC	Mon, Oct 24, 1994	19.88	20.00	19.13	19.38
608	NYSE	BC	Fri, Oct 21, 1994	20.13	20.13	19.88	20.00
607	NYSE	BC	Thu, Oct 20, 1994	21.25	21.25	19.88	20.00
606	NYSE	BC	Wed, Oct 19, 1994	21.25	21.38	20.88	21.13
605	NYSE	BC	Tue, Oct 18, 1994	21.75	21.75	21.13	21.38
604	NYSE	BC	Mon, Oct 17, 1994	21.50	22.00	21.38	21.75
603	NYSE	BC	Fri, Oct 14, 1994	22.00	22.00	21.25	21.38
602	NYSE	BC	Thu, Oct 13, 1994	21.88	22.25	21.75	22.00
601	NYSE	BC	Wed, Oct 12, 1994	21.38	21.75	21.38	21.75
600	NYSE	BC	Tue, Oct 11, 1994	20.63	21.63	20.63	21.38
599	NYSE	BC	Mon, Oct 10, 1994	20.50	20.50	20.25	20.50
598	NYSE	BC	Fri, Oct 7, 1994	20.25	20.38	20.13	20.25
597	NYSE	BC	Thu, Oct 6, 1994	20.50	20.63	20.25	20.38
596	NYSE	BC	Wed, Oct 5, 1994	20.13	20.38	19.88	20.25
595	NYSE	BC	Tue, Oct 4, 1994	20.13	20.63	20.13	20.25
594	NYSE	BC	Mon, Oct 3, 1994	20.25	20.25	20.00	20.13
593	NYSE	BC	Fri, Sep 30, 1994	20.38	20.38	19.88	20.13
592	NYSE	BC	Thu, Sep 29, 1994	20.25	20.50	19.75	20.38
591	NYSE	BC	Wed, Sep 28, 1994	19.88	20.38	19.88	20.13
590	NYSE	BC	Tue, Sep 27, 1994	20.00	20.00	19.25	19.88
589	NYSE	BC	Mon, Sep 26, 1994	20.75	20.75	19.88	20.00
588	NYSE	BC	Fri, Sep 23, 1994	20.38	20.88	20.25	20.75
587	NYSE	BC	Thu, Sep 22, 1994	20.88	21.13	20.75	21.00
586	NYSE	BC	Wed, Sep 21, 1994	21.38	21.38	20.88	20.88
585	NYSE	BC	Tue, Sep 20, 1994	21.63	21.88	21.50	21.50
584	NYSE	BC	Mon, Sep 19, 1994	21.63	22.00	21.63	21.75
583	NYSE	BC	Fri, Sep 16, 1994	22.13	22.13	21.63	21.75
582	NYSE	BC	Thu, Sep 15, 1994	21.88	22.25	21.88	22.25
581	NYSE	BC	Wed, Sep 14, 1994	21.88	22.00	21.75	22.00
580	NYSE	BC	Tue, Sep 13, 1994	22.13	22.13	21.88	22.13
579	NYSE	BC	Mon, Sep 12, 1994	22.13	22.13	21.75	21.88
578	NYSE	BC	Fri, Sep 9, 1994	22.25	22.38	22.00	22.38
577	NYSE	BC	Thu, Sep 8, 1994	22.25	22.38	22.00	22.38
576	NYSE	BC	Wed, Sep 7, 1994	22.13	22.38	22.13	22.25
575	NYSE	BC	Tue, Sep 6, 1994	22.50	22.50	22.00	22.25
574	NYSE	BC	Fri, Sep 2, 1994	22.88	22.88	22.38	22.38
573	NYSE	BC	Thu, Sep 1, 1994	22.88	23.00	22.75	22.75
572	NYSE	BC	Wed, Aug 31, 1994	22.50	23.00	22.50	23.00
571	NYSE	BC	Tue, Aug 30, 1994	22.88	23.00	22.50	22.63
570	NYSE	BC	Mon, Aug 29, 1994	23.13	23.25	22.63	22.63
569	NYSE	BC	Fri, Aug 26, 1994	22.13	22.88	22.13	22.88
568	NYSE	BC	Thu, Aug 25, 1994	22.25	22.50	22.00	22.13
567	NYSE	BC	Wed, Aug 24, 1994	22.00	22.13	21.63	22.13
566	NYSE	BC	Tue, Aug 23, 1994	21.75	22.25	21.63	22.00
565	NYSE	BC	Mon, Aug 22, 1994	21.63	21.63	21.38	21.50
564	NYSE	BC	Fri, Aug 19, 1994	22.38	22.38	21.50	21.50
563	NYSE	BC	Thu, Aug 18, 1994	22.25	22.50	21.88	22.25
562	NYSE	BC	Wed, Aug 17, 1994	22.25	22.88	22.13	22.38
561	NYSE	BC	Tue, Aug 16, 1994	21.63	22.63	21.63	22.50
560	NYSE	BC	Mon, Aug 15, 1994	21.50	22.13	21.50	21.50
559	NYSE	BC	Fri, Aug 12, 1994	21.63	21.88	21.25	21.63
558	NYSE	BC	Thu, Aug 11, 1994	22.75	22.88	22.00	22.38
557	NYSE	BC	Wed, Aug 10, 1994	22.25	22.88	22.25	22.88
556	NYSE	BC	Tue, Aug 9, 1994	21.50	22.13	21.25	22.00
555	NYSE	BC	Mon, Aug 8, 1994	22.13	22.13	21.00	21.38
554	NYSE	BC	Fri, Aug 5, 1994	23.25	23.25	22.13	22.25
553	NYSE	BC	Thu, Aug 4, 1994	23.88	23.88	23.13	23.25
552	NYSE	BC	Wed, Aug 3, 1994	23.75	24.00	23.50	24.00
551	NYSE	BC	Tue, Aug 2, 1994	24.00	24.25	23.75	23.75
550	NYSE	BC	Mon, Aug 1, 1994	23.88	24.00	23.88	24.00
549	NYSE	BC	Fri, Jul 29, 1994	23.88	24.13	23.75	23.88
548	NYSE	BC	Thu, Jul 28, 1994	23.75	23.88	23.50	23.75
547	NYSE	BC	Wed, Jul 27, 1994	24.50	24.50	23.63	23.88
546	NYSE	BC	Tue, Jul 26, 1994	24.50	25.00	24.38	24.38
545	NYSE	BC	Mon, Jul 25, 1994	24.25	25.00	24.13	24.50
544	NYSE	BC	Fri, Jul 22, 1994	24.50	24.50	24.13	24.13
543	NYSE	BC	Thu, Jul 21, 1994	23.63	24.88	23.63	24.63
542	NYSE	BC	Wed, Jul 20, 1994	24.13	24.13	23.50	23.50
541	NYSE	BC	Tue, Jul 19, 1994	23.75	23.88	23.63	23.75
540	NYSE	BC	Mon, Jul 18, 1994	24.00	24.25	24.00	24.13
539	NYSE	BC	Fri, Jul 15, 1994	23.00	24.38	23.00	24.38
538	NYSE	BC	Thu, Jul 14, 1994	22.88	23.50	22.63	23.25
537	NYSE	BC	Wed, Jul 13, 1994	22.00	23.00	22.00	22.75
536	NYSE	BC	Tue, Jul 12, 1994	22.00	22.00	21.75	22.00
535	NYSE	BC	Mon, Jul 11, 1994	21.75	22.00	21.75	22.00
534	NYSE	BC	Fri, Jul 8, 1994	21.75	21.88	21.63	21.88
533	NYSE	BC	Thu, Jul 7, 1994	22.00	22.13	21.88	21.88
532	NYSE	BC	Wed, Jul 6, 1994	22.00	22.25	21.88	22.00
531	NYSE	BC	Tue, Jul 5, 1994	21.75	22.00	21.75	22.00
530	NYSE	BC	Fri, Jul 1, 1994	22.38	22.50	21.75	21.88
529	NYSE	BC	Thu, Jun 30, 1994	23.00	23.00	22.00	22.00
528	NYSE	BC	Wed, Jun 29, 1994	23.13	23.25	22.63	23.00
527	NYSE	BC	Tue, Jun 28, 1994	23.13	23.25	22.75	23.00
526	NYSE	BC	Mon, Jun 27, 1994	22.38	23.25	22.25	23.13
525	NYSE	BC	Fri, Jun 24, 1994	23.63	23.63	22.88	22.88
524	NYSE	BC	Thu, Jun 23, 1994	23.75	23.75	23.63	23.63
523	NYSE	BC	Wed, Jun 22, 1994	23.75	23.88	23.38	23.88
522	NYSE	BC	Tue, Jun 21, 1994	23.63	23.75	23.38	23.75
521	NYSE	BC	Mon, Jun 20, 1994	23.75	23.88	23.38	23.63
520	NYSE	BC	Fri, Jun 17, 1994	24.25	24.38	23.75	23.88
519	NYSE	BC	Thu, Jun 16, 1994	23.63	24.50	23.63	24.50
518	NYSE	BC	Wed, Jun 15, 1994	23.50	23.75	23.38	23.63
517	NYSE	BC	Tue, Jun 14, 1994	23.38	23.75	23.25	23.75
516	NYSE	BC	Mon, Jun 13, 1994	23.13	23.50	23.00	23.25
515	NYSE	BC	Fri, Jun 10, 1994	23.13	23.63	23.00	23.38
514	NYSE	BC	Thu, Jun 9, 1994	23.25	23.75	23.13	23.13
513	NYSE	BC	Wed, Jun 8, 1994	23.38	23.38	22.88	23.25
512	NYSE	BC	Tue, Jun 7, 1994	24.13	24.25	23.25	23.38
511	NYSE	BC	Mon, Jun 6, 1994	24.75	24.75	24.25	24.38
510	NYSE	BC	Fri, Jun 3, 1994	24.75	24.75	24.25	24.38
509	NYSE	BC	Thu, Jun 2, 1994	25.00	25.00	24.63	24.63
508	NYSE	BC	Wed, Jun 1, 1994	24.50	25.00	24.50	25.00
507	NYSE	BC	Tue, May 31, 1994	24.25	25.00	24.25	24.75
506	NYSE	BC	Fri, May 27, 1994	24.38	24.88	24.38	24.63
505	NYSE	BC	Thu, May 26, 1994	24.63	24.63	24.50	24.50
504	NYSE	BC	Wed, May 25, 1994	24.63	24.63	24.25	24.63
503	NYSE	BC	Tue, May 24, 1994	24.25	24.63	24.25	24.50
502	NYSE	BC	Mon, May 23, 1994	24.63	24.75	24.50	24.50
501	NYSE	BC	Fri, May 20, 1994	24.88	24.88	24.75	24.75
500	NYSE	BC	Thu, May 19, 1994	24.88	25.13	24.75	24.75
499	NYSE	BC	Wed, May 18, 1994	24.00	25.13	24.00	25.13
498	NYSE	BC	Tue, May 17, 1994	23.75	24.13	23.63	24.00
497	NYSE	BC	Mon, May 16, 1994	24.13	24.25	23.88	24.00
496	NYSE	BC	Fri, May 13, 1994	24.25	24.38	24.13	24.38
495	NYSE	BC	Thu, May 12, 1994	24.00	24.50	24.00	24.38
494	NYSE	BC	Wed, May 11, 1994	23.88	24.38	23.75	24.00
493	NYSE	BC	Tue, May 10, 1994	23.88	24.38	23.88	24.00
492	NYSE	BC	Mon, May 9, 1994	23.38	23.88	23.38	23.75
491	NYSE	BC	Fri, May 6, 1994	24.25	24.38	23.50	23.75
490	NYSE	BC	Thu, May 5, 1994	24.88	25.00	24.38	24.50
489	NYSE	BC	Wed, May 4, 1994	24.25	25.38	24.25	24.88
488	NYSE	BC	Tue, May 3, 1994	23.25	24.50	23.25	24.38
487	NYSE	BC	Mon, May 2, 1994	23.25	23.25	22.88	23.25
486	NYSE	BC	Fri, Apr 29, 1994	22.50	23.38	22.50	23.13
485	NYSE	BC	Thu, Apr 28, 1994	22.50	23.00	22.00	22.75
484	NYSE	BC	Tue, Apr 26, 1994	21.13	21.75	21.00	21.50
483	NYSE	BC	Mon, Apr 25, 1994	21.13	21.19	21.00	21.13
482	NYSE	BC	Fri, Apr 22, 1994	20.38	21.38	20.38	21.38
481	NYSE	BC	Thu, Apr 21, 1994	20.00	20.63	20.00	20.50
480	NYSE	BC	Wed, Apr 20, 1994	20.38	20.50	19.88	20.13
479	NYSE	BC	Tue, Apr 19, 1994	20.50	20.50	20.00	20.25
478	NYSE	BC	Mon, Apr 18, 1994	21.25	21.25	20.25	20.50
477	NYSE	BC	Fri, Apr 15, 1994	21.50	21.63	20.88	21.13
476	NYSE	BC	Thu, Apr 14, 1994	21.38	22.13	21.25	21.63
475	NYSE	BC	Wed, Apr 13, 1994	21.88	22.00	21.25	21.50
474	NYSE	BC	Tue, Apr 12, 1994	21.50	22.00	21.50	22.00
473	NYSE	BC	Mon, Apr 11, 1994	21.75	21.88	21.63	21.75
472	NYSE	BC	Fri, Apr 8, 1994	21.75	22.13	21.63	21.63
471	NYSE	BC	Thu, Apr 7, 1994	22.00	22.13	21.63	21.88
470	NYSE	BC	Wed, Apr 6, 1994	22.00	22.13	21.50	22.00
469	NYSE	BC	Tue, Apr 5, 1994	21.13	22.13	21.00	22.13
468	NYSE	BC	Mon, Apr 4, 1994	20.50	21.13	20.38	21.13
467	NYSE	BC	Thu, Mar 31, 1994	21.50	21.50	20.13	21.13
466	NYSE	BC	Wed, Mar 30, 1994	20.63	21.75	19.75	21.63
465	NYSE	BC	Tue, Mar 29, 1994	21.88	21.88	21.13	21.25
464	NYSE	BC	Mon, Mar 28, 1994	21.88	22.00	21.50	22.00
463	NYSE	BC	Fri, Mar 25, 1994	22.88	23.00	21.75	22.13
462	NYSE	BC	Thu, Mar 24, 1994	23.38	23.38	22.75	22.88
461	NYSE	BC	Wed, Mar 23, 1994	23.38	23.63	23.13	23.38
460	NYSE	BC	Tue, Mar 22, 1994	23.50	23.63	23.38	23.50
459	NYSE	BC	Mon, Mar 21, 1994	23.50	23.63	23.25	23.50
458	NYSE	BC	Fri, Mar 18, 1994	23.25	23.63	23.00	23.63
457	NYSE	BC	Thu, Mar 17, 1994	22.50	23.13	22.50	23.13
456	NYSE	BC	Wed, Mar 16, 1994	22.38	22.63	22.13	22.63
455	NYSE	BC	Tue, Mar 15, 1994	22.38	22.63	22.38	22.50
454	NYSE	BC	Mon, Mar 14, 1994	22.25	22.50	22.00	22.50
453	NYSE	BC	Fri, Mar 11, 1994	22.63	22.75	22.25	22.38
452	NYSE	BC	Thu, Mar 10, 1994	22.75	22.88	22.50	22.75
451	NYSE	BC	Wed, Mar 9, 1994	22.63	23.13	22.63	22.88
450	NYSE	BC	Tue, Mar 8, 1994	22.38	22.75	22.38	22.63
449	NYSE	BC	Mon, Mar 7, 1994	22.38	22.50	21.88	22.50
448	NYSE	BC	Fri, Mar 4, 1994	22.50	22.75	22.13	22.38
447	NYSE	BC	Thu, Mar 3, 1994	21.50	22.50	21.50	22.38
446	NYSE	BC	Wed, Mar 2, 1994	20.63	21.75	20.50	21.63
445	NYSE	BC	Tue, Mar 1, 1994	21.13	21.38	20.75	20.88
444	NYSE	BC	Mon, Feb 28, 1994	20.63	21.38	20.63	21.25
443	NYSE	BC	Fri, Feb 25, 1994	20.25	20.63	20.13	20.63
442	NYSE	BC	Thu, Feb 24, 1994	20.00	20.13	19.88	20.00
441	NYSE	BC	Wed, Feb 23, 1994	20.00	20.13	20.00	20.13
440	NYSE	BC	Tue, Feb 22, 1994	20.00	20.13	19.88	20.13
439	NYSE	BC	Fri, Feb 18, 1994	20.00	20.00	19.50	20.00
438	NYSE	BC	Thu, Feb 17, 1994	20.38	20.38	19.75	19.88
437	NYSE	BC	Wed, Feb 16, 1994	20.00	20.38	20.00	20.25
436	NYSE	BC	Tue, Feb 15, 1994	20.00	20.25	19.88	20.13
435	NYSE	BC	Mon, Feb 14, 1994	19.25	20.38	19.25	20.00
434	NYSE	BC	Fri, Feb 11, 1994	19.63	19.88	19.38	19.50
433	NYSE	BC	Thu, Feb 10, 1994	19.88	20.25	19.75	19.88
432	NYSE	BC	Wed, Feb 9, 1994	19.75	20.00	19.75	19.88
431	NYSE	BC	Tue, Feb 8, 1994	19.88	20.13	19.63	20.00
430	NYSE	BC	Mon, Feb 7, 1994	19.00	19.63	18.88	19.38
429	NYSE	BC	Fri, Feb 4, 1994	20.13	20.38	18.75	19.13
428	NYSE	BC	Thu, Feb 3, 1994	20.00	20.63	19.88	20.13
427	NYSE	BC	Wed, Feb 2, 1994	19.50	20.13	19.50	20.00
426	NYSE	BC	Tue, Feb 1, 1994	19.50	19.88	19.25	19.63
425	NYSE	BC	Mon, Jan 31, 1994	19.25	19.50	19.13	19.50
424	NYSE	BC	Fri, Jan 28, 1994	19.38	19.63	19.38	19.38
423	NYSE	BC	Thu, Jan 27, 1994	19.38	19.50	19.38	19.38
422	NYSE	BC	Wed, Jan 26, 1994	19.38	19.63	19.38	19.50
421	NYSE	BC	Tue, Jan 25, 1994	19.50	19.50	19.13	19.38
420	NYSE	BC	Mon, Jan 24, 1994	19.50	19.88	19.50	19.63
419	NYSE	BC	Fri, Jan 21, 1994	19.63	19.88	19.63	19.88
418	NYSE	BC	Thu, Jan 20, 1994	19.25	19.75	19.25	19.63
417	NYSE	BC	Wed, Jan 19, 1994	18.75	19.13	18.75	19.13
416	NYSE	BC	Tue, Jan 18, 1994	18.38	18.75	18.38	18.50
415	NYSE	BC	Mon, Jan 17, 1994	18.88	18.88	18.00	18.25
414	NYSE	BC	Fri, Jan 14, 1994	19.38	19.50	18.75	18.75
413	NYSE	BC	Thu, Jan 13, 1994	19.50	19.75	19.38	19.38
412	NYSE	BC	Wed, Jan 12, 1994	19.00	19.63	19.00	19.50
411	NYSE	BC	Tue, Jan 11, 1994	18.63	19.13	18.63	19.00
410	NYSE	BC	Mon, Jan 10, 1994	19.38	19.38	18.50	18.50
409	NYSE	BC	Fri, Jan 7, 1994	20.00	20.00	18.25	19.25
408	NYSE	BC	Thu, Jan 6, 1994	18.88	20.13	18.88	20.00
407	NYSE	BC	Wed, Jan 5, 1994	18.13	18.63	18.13	18.63
406	NYSE	BC	Tue, Jan 4, 1994	18.25	18.38	18.00	18.38
405	NYSE	BC	Mon, Jan 3, 1994	18.00	18.50	17.75	18.13
404	NYSE	BC	Fri, Dec 31, 1993	18.00	18.25	18.00	18.00
403	NYSE	BC	Thu, Dec 30, 1993	18.50	18.50	18.13	18.13
402	NYSE	BC	Wed, Dec 29, 1993	18.00	18.50	18.00	18.50
401	NYSE	BC	Tue, Dec 28, 1993	18.00	18.13	17.88	18.13
400	NYSE	BC	Mon, Dec 27, 1993	18.13	18.13	17.75	18.00
399	NYSE	BC	Thu, Dec 23, 1993	18.25	18.25	17.88	18.00
398	NYSE	BC	Wed, Dec 22, 1993	18.13	18.25	18.00	18.00
397	NYSE	BC	Tue, Dec 21, 1993	18.00	18.13	17.75	18.13
396	NYSE	BC	Mon, Dec 20, 1993	18.50	18.50	17.88	17.88
395	NYSE	BC	Fri, Dec 17, 1993	18.25	18.38	18.13	18.38
394	NYSE	BC	Thu, Dec 16, 1993	18.38	18.38	18.00	18.25
393	NYSE	BC	Wed, Dec 15, 1993	18.38	18.50	18.13	18.25
392	NYSE	BC	Tue, Dec 14, 1993	18.25	18.50	18.13	18.50
391	NYSE	BC	Mon, Dec 13, 1993	18.13	18.25	18.00	18.25
390	NYSE	BC	Fri, Dec 10, 1993	18.13	18.25	18.00	18.13
389	NYSE	BC	Thu, Dec 9, 1993	18.25	18.25	17.88	18.13
388	NYSE	BC	Wed, Dec 8, 1993	17.75	18.38	17.75	18.25
387	NYSE	BC	Tue, Dec 7, 1993	17.88	17.88	17.75	17.88
386	NYSE	BC	Mon, Dec 6, 1993	17.38	17.75	17.13	17.75
385	NYSE	BC	Fri, Dec 3, 1993	17.38	17.63	16.88	17.25
384	NYSE	BC	Thu, Dec 2, 1993	16.75	17.38	16.75	17.38
383	NYSE	BC	Wed, Dec 1, 1993	17.00	17.00	16.88	16.88
382	NYSE	BC	Tue, Nov 30, 1993	17.38	17.38	16.75	16.88
381	NYSE	BC	Mon, Nov 29, 1993	17.38	17.38	17.13	17.38
380	NYSE	BC	Fri, Nov 26, 1993	17.38	17.38	17.25	17.25
379	NYSE	BC	Wed, Nov 24, 1993	17.00	17.25	17.00	17.13
378	NYSE	BC	Tue, Nov 23, 1993	17.13	17.13	16.75	16.88
377	NYSE	BC	Mon, Nov 22, 1993	17.13	17.13	16.75	17.00
376	NYSE	BC	Fri, Nov 19, 1993	17.75	17.75	17.13	17.25
375	NYSE	BC	Thu, Nov 18, 1993	17.63	17.75	17.38	17.75
374	NYSE	BC	Wed, Nov 17, 1993	17.50	17.88	17.50	17.63
373	NYSE	BC	Tue, Nov 16, 1993	17.25	17.75	17.25	17.75
372	NYSE	BC	Mon, Nov 15, 1993	17.00	17.25	17.00	17.13
371	NYSE	BC	Fri, Nov 12, 1993	16.88	17.13	16.75	17.00
370	NYSE	BC	Thu, Nov 11, 1993	16.63	16.88	16.63	16.75
369	NYSE	BC	Wed, Nov 10, 1993	16.63	16.75	16.50	16.75
368	NYSE	BC	Tue, Nov 9, 1993	16.38	16.63	16.38	16.63
367	NYSE	BC	Mon, Nov 8, 1993	16.38	16.50	16.25	16.25
366	NYSE	BC	Fri, Nov 5, 1993	16.50	16.63	16.25	16.38
365	NYSE	BC	Thu, Nov 4, 1993	16.50	16.88	16.38	16.50
364	NYSE	BC	Wed, Nov 3, 1993	16.13	17.00	16.00	16.63
363	NYSE	BC	Tue, Nov 2, 1993	16.13	16.25	15.88	16.13
362	NYSE	BC	Mon, Nov 1, 1993	15.63	16.13	15.63	16.13
361	NYSE	BC	Fri, Oct 29, 1993	15.63	15.75	15.50	15.63
360	NYSE	BC	Thu, Oct 28, 1993	15.50	15.88	15.50	15.63
359	NYSE	BC	Wed, Oct 27, 1993	16.00	16.00	15.38	15.50
358	NYSE	BC	Tue, Oct 26, 1993	15.75	16.13	15.63	16.00
357	NYSE	BC	Mon, Oct 25, 1993	15.38	15.75	15.38	15.75
356	NYSE	BC	Fri, Oct 22, 1993	15.25	15.50	15.13	15.38
355	NYSE	BC	Thu, Oct 21, 1993	15.38	15.38	15.25	15.38
354	NYSE	BC	Wed, Oct 20, 1993	15.25	15.38	15.13	15.38
353	NYSE	BC	Tue, Oct 19, 1993	15.63	15.63	15.13	15.25
352	NYSE	BC	Mon, Oct 18, 1993	14.88	15.88	14.88	15.75
351	NYSE	BC	Fri, Oct 15, 1993	15.00	15.00	14.63	14.75
350	NYSE	BC	Thu, Oct 14, 1993	15.00	15.00	14.63	14.75
349	NYSE	BC	Wed, Oct 13, 1993	14.75	15.00	14.75	15.00
348	NYSE	BC	Tue, Oct 12, 1993	14.25	14.63	14.25	14.63
347	NYSE	BC	Mon, Oct 11, 1993	14.00	14.25	14.00	14.25
346	NYSE	BC	Fri, Oct 8, 1993	14.13	14.13	13.88	14.13
345	NYSE	BC	Thu, Oct 7, 1993	14.38	14.38	14.00	14.13
344	NYSE	BC	Wed, Oct 6, 1993	14.25	14.50	14.25	14.38
343	NYSE	BC	Tue, Oct 5, 1993	14.13	14.25	14.00	14.25
342	NYSE	BC	Mon, Oct 4, 1993	14.00	14.13	14.00	14.13
341	NYSE	BC	Fri, Oct 1, 1993	14.00	14.13	13.88	14.00
340	NYSE	BC	Thu, Sep 30, 1993	14.13	14.13	14.00	14.00
339	NYSE	BC	Wed, Sep 29, 1993	14.13	14.25	14.13	14.25
338	NYSE	BC	Tue, Sep 28, 1993	14.38	14.38	14.00	14.13
337	NYSE	BC	Mon, Sep 27, 1993	14.75	14.88	14.38	14.38
336	NYSE	BC	Fri, Sep 24, 1993	14.88	15.00	14.38	14.75
335	NYSE	BC	Thu, Sep 23, 1993	14.75	15.00	14.75	14.88
334	NYSE	BC	Wed, Sep 22, 1993	14.38	14.75	14.25	14.75
333	NYSE	BC	Tue, Sep 21, 1993	14.50	14.50	14.13	14.38
332	NYSE	BC	Mon, Sep 20, 1993	14.63	14.75	14.50	14.50
331	NYSE	BC	Fri, Sep 17, 1993	14.50	14.88	14.50	14.75
330	NYSE	BC	Thu, Sep 16, 1993	14.88	14.88	14.75	14.88
329	NYSE	BC	Wed, Sep 15, 1993	14.88	15.00	14.75	14.88
328	NYSE	BC	Tue, Sep 14, 1993	15.00	15.13	14.88	15.00
327	NYSE	BC	Mon, Sep 13, 1993	15.00	15.13	14.88	15.13
326	NYSE	BC	Fri, Sep 10, 1993	14.63	15.00	14.50	14.88
325	NYSE	BC	Thu, Sep 9, 1993	14.50	14.63	14.50	14.63
324	NYSE	BC	Wed, Sep 8, 1993	14.50	14.75	14.38	14.75
323	NYSE	BC	Tue, Sep 7, 1993	14.38	14.63	14.25	14.50
322	NYSE	BC	Fri, Sep 3, 1993	14.50	14.50	14.13	14.25
321	NYSE	BC	Thu, Sep 2, 1993	14.63	14.88	14.38	14.38
320	NYSE	BC	Wed, Sep 1, 1993	14.88	14.88	14.50	14.63
319	NYSE	BC	Tue, Aug 31, 1993	14.88	15.13	14.75	14.88
318	NYSE	BC	Mon, Aug 30, 1993	15.00	15.25	14.75	14.88
317	NYSE	BC	Fri, Aug 27, 1993	15.25	15.38	15.00	15.00
316	NYSE	BC	Thu, Aug 26, 1993	15.50	15.63	15.13	15.38
315	NYSE	BC	Wed, Aug 25, 1993	15.50	15.88	15.38	15.50
314	NYSE	BC	Tue, Aug 24, 1993	15.25	15.75	15.25	15.50
313	NYSE	BC	Mon, Aug 23, 1993	14.88	15.25	14.75	15.25
312	NYSE	BC	Fri, Aug 20, 1993	14.88	15.00	14.75	15.00
311	NYSE	BC	Thu, Aug 19, 1993	14.88	15.00	14.75	14.88
310	NYSE	BC	Wed, Aug 18, 1993	14.88	15.13	14.75	15.00
309	NYSE	BC	Tue, Aug 17, 1993	14.88	14.88	14.75	14.75
308	NYSE	BC	Mon, Aug 16, 1993	14.88	15.00	14.75	14.75
307	NYSE	BC	Fri, Aug 13, 1993	14.63	14.88	14.63	14.88
306	NYSE	BC	Thu, Aug 12, 1993	15.00	15.13	14.63	14.63
305	NYSE	BC	Wed, Aug 11, 1993	14.50	15.00	14.38	14.88
304	NYSE	BC	Tue, Aug 10, 1993	14.38	14.38	14.13	14.25
303	NYSE	BC	Mon, Aug 9, 1993	14.00	14.50	14.00	14.38
302	NYSE	BC	Fri, Aug 6, 1993	13.88	13.88	13.63	13.63
301	NYSE	BC	Thu, Aug 5, 1993	13.63	14.00	13.63	13.75
300	NYSE	BC	Wed, Aug 4, 1993	13.50	13.88	13.38	13.63
299	NYSE	BC	Tue, Aug 3, 1993	13.50	13.63	13.38	13.50
298	NYSE	BC	Mon, Aug 2, 1993	13.50	13.63	13.50	13.63
297	NYSE	BC	Fri, Jul 30, 1993	13.88	13.88	13.50	13.63
296	NYSE	BC	Thu, Jul 29, 1993	13.25	13.63	13.13	13.50
295	NYSE	BC	Wed, Jul 28, 1993	13.13	13.25	13.00	13.13
294	NYSE	BC	Tue, Jul 27, 1993	13.63	13.63	12.88	13.13
293	NYSE	BC	Mon, Jul 26, 1993	13.75	13.88	13.50	13.50
292	NYSE	BC	Fri, Jul 23, 1993	13.13	13.88	13.13	13.88
291	NYSE	BC	Thu, Jul 22, 1993	13.00	13.13	12.88	13.13
290	NYSE	BC	Wed, Jul 21, 1993	12.75	13.13	12.63	13.13
289	NYSE	BC	Tue, Jul 20, 1993	12.75	12.75	12.50	12.63
288	NYSE	BC	Mon, Jul 19, 1993	12.63	12.63	12.50	12.63
287	NYSE	BC	Fri, Jul 16, 1993	12.75	12.75	12.50	12.50
286	NYSE	BC	Thu, Jul 15, 1993	12.63	12.88	12.63	12.88
285	NYSE	BC	Wed, Jul 14, 1993	12.75	12.88	12.63	12.63
284	NYSE	BC	Tue, Jul 13, 1993	12.88	12.88	12.75	12.75
283	NYSE	BC	Mon, Jul 12, 1993	13.00	13.00	12.75	13.00
282	NYSE	BC	Fri, Jul 9, 1993	12.75	12.88	12.75	12.75
281	NYSE	BC	Thu, Jul 8, 1993	12.75	12.88	12.75	12.75
280	NYSE	BC	Wed, Jul 7, 1993	12.75	12.88	12.75	12.75
279	NYSE	BC	Tue, Jul 6, 1993	12.88	13.13	12.75	12.75
278	NYSE	BC	Fri, Jul 2, 1993	12.75	12.88	12.75	12.88
277	NYSE	BC	Thu, Jul 1, 1993	12.75	12.88	12.63	12.75
276	NYSE	BC	Wed, Jun 30, 1993	12.88	12.88	12.63	12.63
275	NYSE	BC	Tue, Jun 29, 1993	13.13	13.13	12.75	12.88
274	NYSE	BC	Mon, Jun 28, 1993	12.75	13.00	12.63	13.00
273	NYSE	BC	Fri, Jun 25, 1993	13.38	13.38	12.75	12.75
272	NYSE	BC	Thu, Jun 24, 1993	13.13	13.38	13.00	13.13
271	NYSE	BC	Wed, Jun 23, 1993	12.88	13.38	12.88	13.13
270	NYSE	BC	Tue, Jun 22, 1993	13.25	13.25	12.75	12.88
269	NYSE	BC	Mon, Jun 21, 1993	13.75	13.88	13.25	13.25
268	NYSE	BC	Fri, Jun 18, 1993	13.88	13.88	13.38	13.50
267	NYSE	BC	Thu, Jun 17, 1993	14.00	14.13	13.75	13.88
266	NYSE	BC	Wed, Jun 16, 1993	13.75	14.25	13.75	14.25
265	NYSE	BC	Tue, Jun 15, 1993	13.50	13.88	13.50	13.88
264	NYSE	BC	Mon, Jun 14, 1993	13.63	13.75	13.25	13.50
263	NYSE	BC	Fri, Jun 11, 1993	13.38	13.63	13.13	13.63
262	NYSE	BC	Thu, Jun 10, 1993	13.50	13.50	13.13	13.13
261	NYSE	BC	Wed, Jun 9, 1993	13.38	13.63	13.25	13.50
260	NYSE	BC	Tue, Jun 8, 1993	13.75	13.75	13.38	13.38
259	NYSE	BC	Mon, Jun 7, 1993	13.88	13.88	13.63	13.75
258	NYSE	BC	Fri, Jun 4, 1993	14.50	14.63	13.75	13.75
257	NYSE	BC	Thu, Jun 3, 1993	15.00	15.00	14.50	14.75
256	NYSE	BC	Wed, Jun 2, 1993	14.75	15.13	14.75	15.00
255	NYSE	BC	Tue, Jun 1, 1993	14.88	14.88	14.38	14.88
254	NYSE	BC	Fri, May 28, 1993	14.38	14.63	14.38	14.63
253	NYSE	BC	Thu, May 27, 1993	14.00	14.63	14.00	14.50
252	NYSE	BC	Wed, May 26, 1993	13.88	14.00	13.75	14.00
251	NYSE	BC	Tue, May 25, 1993	14.38	14.38	13.75	13.88
250	NYSE	BC	Mon, May 24, 1993	13.88	14.25	13.88	14.25
249	NYSE	BC	Fri, May 21, 1993	14.13	14.13	13.88	14.00
248	NYSE	BC	Thu, May 20, 1993	14.38	14.38	13.88	14.25
247	NYSE	BC	Wed, May 19, 1993	14.13	14.25	13.63	14.25
246	NYSE	BC	Tue, May 18, 1993	14.25	14.25	13.88	14.00
245	NYSE	BC	Mon, May 17, 1993	13.63	14.38	13.50	14.38
244	NYSE	BC	Fri, May 14, 1993	14.00	14.13	13.50	13.63
243	NYSE	BC	Thu, May 13, 1993	14.13	14.13	13.88	14.00
242	NYSE	BC	Wed, May 12, 1993	14.38	14.50	14.13	14.13
241	NYSE	BC	Tue, May 11, 1993	14.25	14.75	14.25	14.50
240	NYSE	BC	Mon, May 10, 1993	14.00	14.25	13.88	14.00
239	NYSE	BC	Fri, May 7, 1993	13.63	14.13	13.63	14.13
238	NYSE	BC	Thu, May 6, 1993	13.50	13.75	13.50	13.63
237	NYSE	BC	Wed, May 5, 1993	13.63	13.63	13.50	13.63
236	NYSE	BC	Tue, May 4, 1993	13.75	13.75	13.50	13.50
235	NYSE	BC	Mon, May 3, 1993	13.63	13.75	13.50	13.63
234	NYSE	BC	Fri, Apr 30, 1993	13.88	13.88	13.50	13.50
233	NYSE	BC	Thu, Apr 29, 1993	13.50	13.63	13.38	13.63
232	NYSE	BC	Wed, Apr 28, 1993	13.63	13.75	13.38	13.50
231	NYSE	BC	Tue, Apr 27, 1993	13.75	13.88	13.63	13.75
230	NYSE	BC	Mon, Apr 26, 1993	13.75	14.00	13.63	13.75
229	NYSE	BC	Fri, Apr 23, 1993	13.75	14.00	13.75	14.00
228	NYSE	BC	Thu, Apr 22, 1993	13.50	14.00	13.38	13.75
227	NYSE	BC	Wed, Apr 21, 1993	13.63	13.63	13.25	13.38
226	NYSE	BC	Tue, Apr 20, 1993	14.00	14.13	13.38	13.63
225	NYSE	BC	Mon, Apr 19, 1993	14.50	14.63	14.00	14.25
224	NYSE	BC	Fri, Apr 16, 1993	14.25	14.50	14.13	14.50
223	NYSE	BC	Thu, Apr 15, 1993	14.25	14.38	14.00	14.25
222	NYSE	BC	Wed, Apr 14, 1993	14.38	14.50	14.25	14.25
221	NYSE	BC	Tue, Apr 13, 1993	14.50	14.50	14.25	14.38
220	NYSE	BC	Mon, Apr 12, 1993	14.38	14.38	14.13	14.38
219	NYSE	BC	Thu, Apr 8, 1993	14.38	14.38	14.13	14.38
218	NYSE	BC	Wed, Apr 7, 1993	13.88	14.38	13.88	14.13
217	NYSE	BC	Tue, Apr 6, 1993	14.63	14.75	13.75	13.75
216	NYSE	BC	Mon, Apr 5, 1993	14.25	14.88	14.13	14.63
215	NYSE	BC	Fri, Apr 2, 1993	14.75	14.75	14.00	14.00
214	NYSE	BC	Thu, Apr 1, 1993	14.88	15.00	14.63	14.75
213	NYSE	BC	Wed, Mar 31, 1993	14.88	14.88	14.50	14.88
212	NYSE	BC	Tue, Mar 30, 1993	14.88	15.00	14.75	14.88
211	NYSE	BC	Mon, Mar 29, 1993	14.75	15.00	14.63	14.88
210	NYSE	BC	Fri, Mar 26, 1993	14.63	14.75	14.38	14.63
209	NYSE	BC	Thu, Mar 25, 1993	14.63	14.63	14.50	14.50
208	NYSE	BC	Wed, Mar 24, 1993	14.63	15.00	14.63	14.63
207	NYSE	BC	Tue, Mar 23, 1993	15.50	15.50	14.50	14.63
206	NYSE	BC	Mon, Mar 22, 1993	15.75	15.75	15.38	15.38
205	NYSE	BC	Fri, Mar 19, 1993	16.00	16.00	15.63	15.63
204	NYSE	BC	Thu, Mar 18, 1993	15.75	16.00	15.75	15.75
203	NYSE	BC	Wed, Mar 17, 1993	16.00	16.00	15.75	15.75
202	NYSE	BC	Tue, Mar 16, 1993	16.13	16.13	15.88	15.88
201	NYSE	BC	Mon, Mar 15, 1993	16.13	16.13	15.88	16.00
200	NYSE	BC	Fri, Mar 12, 1993	16.25	16.25	15.75	16.00
199	NYSE	BC	Thu, Mar 11, 1993	16.38	16.50	16.25	16.25
198	NYSE	BC	Wed, Mar 10, 1993	16.25	16.38	16.13	16.38
197	NYSE	BC	Tue, Mar 9, 1993	16.38	16.63	16.00	16.25
196	NYSE	BC	Mon, Mar 8, 1993	15.50	16.13	15.38	16.13
195	NYSE	BC	Fri, Mar 5, 1993	15.38	15.75	15.25	15.50
194	NYSE	BC	Thu, Mar 4, 1993	15.75	15.75	15.25	15.38
193	NYSE	BC	Wed, Mar 3, 1993	16.13	16.25	15.50	15.63
192	NYSE	BC	Tue, Mar 2, 1993	15.75	16.00	15.50	16.00
191	NYSE	BC	Mon, Mar 1, 1993	15.75	15.88	15.63	15.75
190	NYSE	BC	Fri, Feb 26, 1993	15.38	15.75	15.38	15.75
189	NYSE	BC	Thu, Feb 25, 1993	15.38	15.38	15.25	15.38
188	NYSE	BC	Wed, Feb 24, 1993	15.38	15.50	15.25	15.38
187	NYSE	BC	Tue, Feb 23, 1993	15.25	15.50	15.25	15.50
186	NYSE	BC	Mon, Feb 22, 1993	15.63	15.63	15.25	15.25
185	NYSE	BC	Fri, Feb 19, 1993	15.50	15.63	15.25	15.63
184	NYSE	BC	Thu, Feb 18, 1993	15.88	16.00	15.38	15.38
183	NYSE	BC	Wed, Feb 17, 1993	15.63	15.88	15.38	15.63
182	NYSE	BC	Tue, Feb 16, 1993	17.00	17.00	15.63	16.00
181	NYSE	BC	Fri, Feb 12, 1993	17.00	17.25	16.88	17.00
180	NYSE	BC	Thu, Feb 11, 1993	16.88	17.25	16.75	17.00
179	NYSE	BC	Wed, Feb 10, 1993	16.38	16.75	16.25	16.63
178	NYSE	BC	Tue, Feb 9, 1993	16.63	16.63	16.13	16.25
177	NYSE	BC	Mon, Feb 8, 1993	17.00	17.13	16.63	16.75
176	NYSE	BC	Fri, Feb 5, 1993	17.00	17.13	16.75	17.00
175	NYSE	BC	Thu, Feb 4, 1993	16.38	17.13	16.25	17.13
174	NYSE	BC	Wed, Feb 3, 1993	16.00	16.38	15.88	16.25
173	NYSE	BC	Tue, Feb 2, 1993	16.00	16.13	15.75	16.00
172	NYSE	BC	Mon, Feb 1, 1993	15.88	16.00	15.75	15.88
171	NYSE	BC	Fri, Jan 29, 1993	16.25	16.25	15.88	15.88
170	NYSE	BC	Thu, Jan 28, 1993	16.25	16.25	16.13	16.25
169	NYSE	BC	Wed, Jan 27, 1993	16.25	16.38	16.13	16.25
168	NYSE	BC	Tue, Jan 26, 1993	16.38	16.38	16.13	16.13
167	NYSE	BC	Mon, Jan 25, 1993	16.38	16.38	16.00	16.38
166	NYSE	BC	Fri, Jan 22, 1993	16.63	16.63	16.13	16.38
165	NYSE	BC	Thu, Jan 21, 1993	16.75	16.75	16.63	16.75
164	NYSE	BC	Wed, Jan 20, 1993	16.75	16.88	16.63	16.63
163	NYSE	BC	Tue, Jan 19, 1993	16.75	17.00	16.50	17.00
162	NYSE	BC	Mon, Jan 18, 1993	16.63	16.75	16.50	16.63
161	NYSE	BC	Fri, Jan 15, 1993	16.25	16.75	16.00	16.50
160	NYSE	BC	Thu, Jan 14, 1993	16.00	16.25	15.88	16.13
159	NYSE	BC	Wed, Jan 13, 1993	16.13	16.13	15.63	16.00
158	NYSE	BC	Tue, Jan 12, 1993	16.50	16.63	15.88	16.13
157	NYSE	BC	Mon, Jan 11, 1993	16.38	16.50	16.25	16.50
156	NYSE	BC	Fri, Jan 8, 1993	16.38	16.63	16.00	16.38
155	NYSE	BC	Thu, Jan 7, 1993	16.25	16.50	16.25	16.38
154	NYSE	BC	Wed, Jan 6, 1993	16.38	16.50	16.25	16.38
153	NYSE	BC	Tue, Jan 5, 1993	16.50	16.63	16.50	16.63
152	NYSE	BC	Mon, Jan 4, 1993	16.63	16.63	16.38	16.63
151	NYSE	BC	Thu, Dec 31, 1992	16.38	16.38	16.25	16.25
150	NYSE	BC	Wed, Dec 30, 1992	16.25	16.50	16.25	16.25
149	NYSE	BC	Tue, Dec 29, 1992	16.63	16.75	16.25	16.25
148	NYSE	BC	Mon, Dec 28, 1992	16.63	16.75	16.50	16.63
147	NYSE	BC	Thu, Dec 24, 1992	16.50	16.75	16.50	16.75
146	NYSE	BC	Wed, Dec 23, 1992	16.38	16.63	16.25	16.38
145	NYSE	BC	Tue, Dec 22, 1992	16.13	16.25	15.63	16.25
144	NYSE	BC	Mon, Dec 21, 1992	16.13	16.38	16.00	16.13
143	NYSE	BC	Fri, Dec 18, 1992	16.38	16.38	16.00	16.25
142	NYSE	BC	Thu, Dec 17, 1992	16.13	16.38	16.00	16.38
141	NYSE	BC	Wed, Dec 16, 1992	16.38	16.50	15.88	16.13
140	NYSE	BC	Tue, Dec 15, 1992	16.38	16.63	16.13	16.38
139	NYSE	BC	Mon, Dec 14, 1992	16.38	16.38	16.13	16.25
138	NYSE	BC	Fri, Dec 11, 1992	16.50	16.63	16.38	16.38
137	NYSE	BC	Thu, Dec 10, 1992	16.75	17.00	16.50	16.63
136	NYSE	BC	Wed, Dec 9, 1992	16.75	17.13	16.75	16.88
135	NYSE	BC	Tue, Dec 8, 1992	16.63	16.75	16.50	16.63
134	NYSE	BC	Mon, Dec 7, 1992	16.38	16.75	16.25	16.63
133	NYSE	BC	Fri, Dec 4, 1992	16.25	16.25	16.00	16.25
132	NYSE	BC	Thu, Dec 3, 1992	16.25	16.25	15.88	16.25
131	NYSE	BC	Wed, Dec 2, 1992	15.63	16.50	15.63	16.25
130	NYSE	BC	Tue, Dec 1, 1992	15.38	15.38	15.13	15.25
129	NYSE	BC	Mon, Nov 30, 1992	15.13	15.63	14.88	15.38
128	NYSE	BC	Fri, Nov 27, 1992	15.00	15.25	15.00	15.13
127	NYSE	BC	Wed, Nov 25, 1992	14.88	15.13	14.88	15.00
126	NYSE	BC	Tue, Nov 24, 1992	14.75	15.25	14.63	14.88
125	NYSE	BC	Mon, Nov 23, 1992	14.75	14.88	14.63	14.63
124	NYSE	BC	Fri, Nov 20, 1992	15.13	15.13	14.63	14.75
123	NYSE	BC	Thu, Nov 19, 1992	14.88	15.13	14.75	15.13
122	NYSE	BC	Wed, Nov 18, 1992	14.25	14.88	14.13	14.88
121	NYSE	BC	Tue, Nov 17, 1992	14.38	14.50	14.25	14.50
120	NYSE	BC	Mon, Nov 16, 1992	14.25	14.38	14.13	14.38
119	NYSE	BC	Fri, Nov 13, 1992	14.63	14.75	14.13	14.25
118	NYSE	BC	Thu, Nov 12, 1992	14.38	14.75	14.25	14.75
117	NYSE	BC	Wed, Nov 11, 1992	14.25	14.50	14.13	14.25
116	NYSE	BC	Tue, Nov 10, 1992	14.25	14.50	14.00	14.50
115	NYSE	BC	Mon, Nov 9, 1992	14.13	14.38	14.00	14.38
114	NYSE	BC	Fri, Nov 6, 1992	14.25	14.38	14.00	14.00
113	NYSE	BC	Thu, Nov 5, 1992	14.38	14.38	14.13	14.25
112	NYSE	BC	Wed, Nov 4, 1992	14.00	14.63	13.75	14.38
111	NYSE	BC	Tue, Nov 3, 1992	14.13	14.25	13.88	14.00
110	NYSE	BC	Mon, Nov 2, 1992	14.00	14.13	13.75	14.13
109	NYSE	BC	Fri, Oct 30, 1992	13.63	14.25	13.63	14.00
108	NYSE	BC	Thu, Oct 29, 1992	13.88	13.88	13.50	13.50
107	NYSE	BC	Wed, Oct 28, 1992	14.13	14.25	13.75	13.88
106	NYSE	BC	Tue, Oct 27, 1992	13.63	14.38	13.63	14.25
105	NYSE	BC	Mon, Oct 26, 1992	13.00	13.63	13.00	13.63
104	NYSE	BC	Fri, Oct 23, 1992	13.13	13.13	13.00	13.13
103	NYSE	BC	Thu, Oct 22, 1992	13.13	13.13	12.75	13.00
102	NYSE	BC	Wed, Oct 21, 1992	13.13	13.13	13.00	13.13
101	NYSE	BC	Tue, Oct 20, 1992	13.13	13.13	12.88	12.88
100	NYSE	BC	Mon, Oct 19, 1992	12.63	13.25	12.63	13.13
99	NYSE	BC	Fri, Oct 16, 1992	12.63	12.75	12.50	12.75
98	NYSE	BC	Thu, Oct 15, 1992	12.88	12.88	12.50	12.63
97	NYSE	BC	Wed, Oct 14, 1992	12.75	13.00	12.50	12.88
96	NYSE	BC	Tue, Oct 13, 1992	12.50	12.75	12.38	12.75
95	NYSE	BC	Mon, Oct 12, 1992	12.38	12.63	12.38	12.63
94	NYSE	BC	Fri, Oct 9, 1992	12.25	12.38	12.13	12.25
93	NYSE	BC	Thu, Oct 8, 1992	12.25	12.38	12.25	12.25
92	NYSE	BC	Wed, Oct 7, 1992	12.38	12.50	12.25	12.25
91	NYSE	BC	Tue, Oct 6, 1992	12.38	12.50	12.25	12.38
90	NYSE	BC	Mon, Oct 5, 1992	12.63	12.75	12.38	12.38
89	NYSE	BC	Fri, Oct 2, 1992	12.88	13.00	12.63	12.75
88	NYSE	BC	Thu, Oct 1, 1992	13.00	13.00	12.88	12.88
87	NYSE	BC	Wed, Sep 30, 1992	12.88	13.00	12.75	12.88
86	NYSE	BC	Tue, Sep 29, 1992	13.00	13.13	12.88	12.88
85	NYSE	BC	Mon, Sep 28, 1992	13.25	13.38	13.00	13.13
84	NYSE	BC	Fri, Sep 25, 1992	13.00	13.25	13.00	13.25
83	NYSE	BC	Thu, Sep 24, 1992	13.00	13.13	13.00	13.00
82	NYSE	BC	Wed, Sep 23, 1992	13.13	13.13	13.00	13.00
81	NYSE	BC	Tue, Sep 22, 1992	13.38	13.38	13.13	13.13
80	NYSE	BC	Mon, Sep 21, 1992	13.38	13.50	13.25	13.38
79	NYSE	BC	Fri, Sep 18, 1992	13.38	13.50	13.38	13.38
78	NYSE	BC	Thu, Sep 17, 1992	13.50	13.63	12.75	13.50
77	NYSE	BC	Wed, Sep 16, 1992	13.75	14.00	13.50	13.50
76	NYSE	BC	Tue, Sep 15, 1992	13.75	14.00	13.75	13.88
75	NYSE	BC	Mon, Sep 14, 1992	14.13	14.13	13.75	13.88
74	NYSE	BC	Fri, Sep 11, 1992	13.00	13.88	13.00	13.88
73	NYSE	BC	Thu, Sep 10, 1992	13.00	13.13	12.88	13.00
72	NYSE	BC	Wed, Sep 9, 1992	12.88	13.00	12.75	13.00
71	NYSE	BC	Tue, Sep 8, 1992	13.00	13.00	12.63	12.75
70	NYSE	BC	Fri, Sep 4, 1992	13.13	13.25	13.00	13.00
69	NYSE	BC	Thu, Sep 3, 1992	13.13	13.25	13.13	13.25
68	NYSE	BC	Wed, Sep 2, 1992	12.88	13.13	12.88	13.00
67	NYSE	BC	Tue, Sep 1, 1992	13.00	13.00	12.88	13.00
66	NYSE	BC	Mon, Aug 31, 1992	12.88	13.13	12.88	13.00
65	NYSE	BC	Fri, Aug 28, 1992	12.75	13.00	12.63	12.88
64	NYSE	BC	Thu, Aug 27, 1992	12.88	12.88	12.75	12.75
63	NYSE	BC	Wed, Aug 26, 1992	12.50	12.88	12.38	12.75
62	NYSE	BC	Tue, Aug 25, 1992	12.50	12.63	12.38	12.50
61	NYSE	BC	Mon, Aug 24, 1992	12.63	12.75	12.38	12.38
60	NYSE	BC	Fri, Aug 21, 1992	12.75	12.75	12.38	12.50
59	NYSE	BC	Thu, Aug 20, 1992	12.63	12.63	12.25	12.63
58	NYSE	BC	Wed, Aug 19, 1992	12.88	13.00	12.63	12.75
57	NYSE	BC	Tue, Aug 18, 1992	13.25	13.38	12.88	13.13
56	NYSE	BC	Mon, Aug 17, 1992	13.38	13.50	13.25	13.25
55	NYSE	BC	Fri, Aug 14, 1992	13.00	13.50	12.75	13.50
54	NYSE	BC	Thu, Aug 13, 1992	13.00	13.00	12.75	13.00
53	NYSE	BC	Wed, Aug 12, 1992	13.00	13.00	12.88	12.88
52	NYSE	BC	Tue, Aug 11, 1992	13.00	13.00	12.75	12.88
51	NYSE	BC	Mon, Aug 10, 1992	13.13	13.38	13.00	13.25
50	NYSE	BC	Fri, Aug 7, 1992	13.63	13.63	13.13	13.25
49	NYSE	BC	Thu, Aug 6, 1992	13.75	13.75	13.50	13.63
48	NYSE	BC	Wed, Aug 5, 1992	13.88	13.88	13.75	13.75
47	NYSE	BC	Tue, Aug 4, 1992	13.88	14.00	13.75	13.88
46	NYSE	BC	Mon, Aug 3, 1992	13.63	14.13	13.63	14.00
45	NYSE	BC	Fri, Jul 31, 1992	13.63	13.63	13.38	13.50
44	NYSE	BC	Thu, Jul 30, 1992	13.25	13.63	13.25	13.50
43	NYSE	BC	Wed, Jul 29, 1992	13.25	13.38	13.13	13.38
42	NYSE	BC	Tue, Jul 28, 1992	13.38	13.38	13.00	13.13
41	NYSE	BC	Mon, Jul 27, 1992	13.25	13.38	13.13	13.25
40	NYSE	BC	Fri, Jul 24, 1992	13.50	13.50	13.13	13.13
39	NYSE	BC	Thu, Jul 23, 1992	13.75	13.88	13.50	13.63
38	NYSE	BC	Wed, Jul 22, 1992	14.13	14.25	13.75	13.88
37	NYSE	BC	Tue, Jul 21, 1992	14.38	14.50	14.13	14.25
36	NYSE	BC	Mon, Jul 20, 1992	14.50	14.63	14.38	14.50
35	NYSE	BC	Fri, Jul 17, 1992	14.63	14.63	14.38	14.63
34	NYSE	BC	Thu, Jul 16, 1992	14.38	14.75	14.25	14.63
33	NYSE	BC	Wed, Jul 15, 1992	14.13	14.38	14.00	14.38
32	NYSE	BC	Tue, Jul 14, 1992	14.38	14.50	13.88	14.00
31	NYSE	BC	Mon, Jul 13, 1992	14.38	14.63	14.25	14.50
30	NYSE	BC	Fri, Jul 10, 1992	14.63	14.63	14.25	14.25
29	NYSE	BC	Thu, Jul 9, 1992	14.38	14.63	14.38	14.63
28	NYSE	BC	Wed, Jul 8, 1992	14.25	14.50	14.25	14.50
27	NYSE	BC	Tue, Jul 7, 1992	14.63	14.63	14.13	14.25
26	NYSE	BC	Mon, Jul 6, 1992	14.50	14.63	14.38	14.50
25	NYSE	BC	Thu, Jul 2, 1992	14.63	14.88	14.50	14.50
24	NYSE	BC	Wed, Jul 1, 1992	14.50	14.75	14.38	14.75
23	NYSE	BC	Tue, Jun 30, 1992	14.63	14.75	14.50	14.63
22	NYSE	BC	Mon, Jun 29, 1992	14.38	14.75	14.25	14.63
21	NYSE	BC	Fri, Jun 26, 1992	14.38	14.38	14.13	14.38
20	NYSE	BC	Thu, Jun 25, 1992	14.25	14.63	14.13	14.50
19	NYSE	BC	Wed, Jun 24, 1992	14.00	14.25	14.00	14.25
18	NYSE	BC	Tue, Jun 23, 1992	14.00	14.13	14.00	14.13
17	NYSE	BC	Mon, Jun 22, 1992	13.88	14.13	13.88	14.13
16	NYSE	BC	Fri, Jun 19, 1992	13.88	14.25	13.75	14.13
15	NYSE	BC	Thu, Jun 18, 1992	14.25	14.25	13.75	13.75
14	NYSE	BC	Wed, Jun 17, 1992	14.25	14.63	14.25	14.25
13	NYSE	BC	Tue, Jun 16, 1992	14.25	14.63	14.13	14.38
12	NYSE	BC	Mon, Jun 15, 1992	14.13	14.25	14.00	14.13
11	NYSE	BC	Fri, Jun 12, 1992	15.00	15.00	14.00	14.13
10	NYSE	BC	Thu, Jun 11, 1992	15.63	15.63	14.75	15.00
9	NYSE	BC	Wed, Jun 10, 1992	15.38	15.63	15.38	15.63
8	NYSE	BC	Tue, Jun 9, 1992	15.63	15.75	15.38	15.38
7	NYSE	BC	Mon, Jun 8, 1992	15.50	15.75	15.50	15.63
6	NYSE	BC	Fri, Jun 5, 1992	15.63	15.75	15.50	15.63
5	NYSE	BC	Thu, Jun 4, 1992	15.75	15.75	15.63	15.75
4	NYSE	BC	Wed, Jun 3, 1992	15.88	16.00	15.75	15.75
3	NYSE	BC	Tue, Jun 2, 1992	15.75	16.00	15.63	16.00
2	NYSE	BC	Mon, Jun 1, 1992	16.00	16.13	15.88	16.00
1	NYSE	BC	Fri, May 29, 1992	16.13	16.25	16.00	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Brunswick Corp NYSE:BC 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