Broadridge Financial Solutions Inc NYSE:BR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BR	Fri, Mar 1, 2024	203.11	203.93	201.73	203.74
7999	NYSE	BR	Thu, Feb 29, 2024	201.58	204.12	201.57	203.58
7998	NYSE	BR	Wed, Feb 28, 2024	200.20	202.56	199.30	201.45
7997	NYSE	BR	Tue, Feb 27, 2024	200.95	201.29	198.84	200.01
7996	NYSE	BR	Mon, Feb 26, 2024	201.24	202.42	200.72	201.40
7995	NYSE	BR	Fri, Feb 23, 2024	200.90	201.93	199.89	201.49
7994	NYSE	BR	Thu, Feb 22, 2024	197.93	200.06	197.93	199.84
7993	NYSE	BR	Wed, Feb 21, 2024	195.43	196.76	194.42	196.58
7992	NYSE	BR	Tue, Feb 20, 2024	197.67	197.67	194.66	195.16
7991	NYSE	BR	Fri, Feb 16, 2024	197.90	199.23	196.95	197.92
7990	NYSE	BR	Thu, Feb 15, 2024	196.70	198.60	196.50	198.30
7989	NYSE	BR	Wed, Feb 14, 2024	194.66	196.95	194.47	196.47
7988	NYSE	BR	Tue, Feb 13, 2024	195.58	195.75	192.60	193.56
7987	NYSE	BR	Mon, Feb 12, 2024	199.45	199.56	197.59	197.63
7986	NYSE	BR	Fri, Feb 9, 2024	199.03	199.86	198.50	198.98
7985	NYSE	BR	Thu, Feb 8, 2024	199.79	200.00	198.15	199.00
7984	NYSE	BR	Wed, Feb 7, 2024	199.24	200.12	197.23	198.25
7983	NYSE	BR	Tue, Feb 6, 2024	198.43	199.25	196.81	198.85
7982	NYSE	BR	Mon, Feb 5, 2024	200.82	201.04	196.09	198.23
7981	NYSE	BR	Fri, Feb 2, 2024	201.03	202.27	197.86	201.74
7980	NYSE	BR	Thu, Feb 1, 2024	202.92	203.34	191.87	201.63
7979	NYSE	BR	Wed, Jan 31, 2024	209.24	209.24	203.91	204.20
7978	NYSE	BR	Tue, Jan 30, 2024	208.00	210.24	208.00	208.96
7977	NYSE	BR	Mon, Jan 29, 2024	207.25	208.52	206.85	208.16
7976	NYSE	BR	Fri, Jan 26, 2024	208.02	209.61	207.53	207.88
7975	NYSE	BR	Thu, Jan 25, 2024	206.51	208.48	206.51	208.25
7974	NYSE	BR	Wed, Jan 24, 2024	206.56	207.78	205.48	206.07
7973	NYSE	BR	Tue, Jan 23, 2024	206.36	207.42	205.65	206.32
7972	NYSE	BR	Mon, Jan 22, 2024	205.31	206.89	205.31	206.38
7971	NYSE	BR	Fri, Jan 19, 2024	201.89	205.01	201.15	204.89
7970	NYSE	BR	Thu, Jan 18, 2024	202.08	203.18	200.30	201.23
7969	NYSE	BR	Wed, Jan 17, 2024	202.54	204.80	201.32	201.95
7968	NYSE	BR	Tue, Jan 16, 2024	200.78	202.79	200.04	202.16
7967	NYSE	BR	Fri, Jan 12, 2024	202.11	202.66	200.71	202.60
7966	NYSE	BR	Thu, Jan 11, 2024	202.42	202.51	200.03	201.21
7965	NYSE	BR	Wed, Jan 10, 2024	200.53	202.02	199.08	201.97
7964	NYSE	BR	Tue, Jan 9, 2024	198.82	200.28	198.20	200.00
7963	NYSE	BR	Mon, Jan 8, 2024	197.23	200.04	196.16	200.00
7962	NYSE	BR	Fri, Jan 5, 2024	196.78	198.28	195.90	196.35
7961	NYSE	BR	Thu, Jan 4, 2024	197.69	199.59	197.03	197.09
7960	NYSE	BR	Wed, Jan 3, 2024	199.52	199.74	197.10	197.12
7959	NYSE	BR	Tue, Jan 2, 2024	204.35	204.96	199.00	199.89
7958	NYSE	BR	Fri, Dec 29, 2023	205.81	206.79	204.87	205.75
7957	NYSE	BR	Thu, Dec 28, 2023	204.98	207.29	204.26	205.83
7956	NYSE	BR	Wed, Dec 27, 2023	202.19	204.51	201.87	204.27
7955	NYSE	BR	Tue, Dec 26, 2023	199.78	202.68	199.54	202.02
7954	NYSE	BR	Fri, Dec 22, 2023	197.47	200.17	196.85	199.67
7953	NYSE	BR	Thu, Dec 21, 2023	196.31	196.89	195.00	196.36
7952	NYSE	BR	Wed, Dec 20, 2023	196.50	198.48	196.14	196.36
7951	NYSE	BR	Tue, Dec 19, 2023	196.71	198.46	196.50	197.02
7950	NYSE	BR	Mon, Dec 18, 2023	195.00	196.78	194.45	196.71
7949	NYSE	BR	Fri, Dec 15, 2023	191.44	193.75	189.92	193.75
7948	NYSE	BR	Thu, Dec 14, 2023	193.21	193.75	192.13	193.64
7947	NYSE	BR	Wed, Dec 13, 2023	194.11	194.23	192.26	192.50
7946	NYSE	BR	Tue, Dec 12, 2023	191.79	194.38	191.02	193.84
7945	NYSE	BR	Mon, Dec 11, 2023	191.32	193.52	190.97	191.09
7944	NYSE	BR	Fri, Dec 8, 2023	192.30	192.44	189.04	191.36
7943	NYSE	BR	Thu, Dec 7, 2023	190.61	192.29	188.78	192.01
7942	NYSE	BR	Wed, Dec 6, 2023	194.46	195.61	191.10	191.39
7941	NYSE	BR	Tue, Dec 5, 2023	195.25	195.25	192.78	194.34
7940	NYSE	BR	Mon, Dec 4, 2023	194.19	196.52	193.40	195.12
7939	NYSE	BR	Fri, Dec 1, 2023	193.35	195.80	191.59	195.40
7938	NYSE	BR	Thu, Nov 30, 2023	191.05	193.97	190.10	193.82
7937	NYSE	BR	Wed, Nov 29, 2023	189.16	191.05	189.00	190.64
7936	NYSE	BR	Tue, Nov 28, 2023	187.27	189.79	186.19	188.57
7935	NYSE	BR	Mon, Nov 27, 2023	186.57	187.79	185.41	187.62
7934	NYSE	BR	Fri, Nov 24, 2023	186.97	187.96	185.30	186.59
7933	NYSE	BR	Wed, Nov 22, 2023	185.87	186.85	185.10	186.70
7932	NYSE	BR	Tue, Nov 21, 2023	184.10	186.80	183.60	185.25
7931	NYSE	BR	Mon, Nov 20, 2023	183.00	184.17	182.57	183.71
7930	NYSE	BR	Fri, Nov 17, 2023	182.09	182.75	181.11	182.70
7929	NYSE	BR	Thu, Nov 16, 2023	181.05	182.54	180.31	181.21
7928	NYSE	BR	Wed, Nov 15, 2023	180.49	182.08	180.16	180.32
7927	NYSE	BR	Tue, Nov 14, 2023	180.36	182.07	179.79	181.01
7926	NYSE	BR	Mon, Nov 13, 2023	176.75	177.84	176.29	177.80
7925	NYSE	BR	Fri, Nov 10, 2023	176.31	177.28	175.21	177.12
7924	NYSE	BR	Thu, Nov 9, 2023	178.42	179.20	175.81	176.18
7923	NYSE	BR	Wed, Nov 8, 2023	176.80	178.05	175.80	177.94
7922	NYSE	BR	Tue, Nov 7, 2023	177.30	177.93	176.07	176.90
7921	NYSE	BR	Mon, Nov 6, 2023	177.46	178.28	175.55	177.33
7920	NYSE	BR	Fri, Nov 3, 2023	179.63	182.09	177.00	177.12
7919	NYSE	BR	Thu, Nov 2, 2023	171.48	179.65	171.45	178.81
7918	NYSE	BR	Wed, Nov 1, 2023	170.45	170.79	168.76	170.53
7917	NYSE	BR	Tue, Oct 31, 2023	169.67	171.26	169.49	170.64
7916	NYSE	BR	Mon, Oct 30, 2023	168.14	170.36	167.84	169.47
7915	NYSE	BR	Fri, Oct 27, 2023	169.11	169.11	166.73	167.38
7914	NYSE	BR	Thu, Oct 26, 2023	170.19	172.57	169.29	169.33
7913	NYSE	BR	Wed, Oct 25, 2023	171.93	172.72	169.79	169.99
7912	NYSE	BR	Tue, Oct 24, 2023	173.10	174.56	171.40	172.85
7911	NYSE	BR	Mon, Oct 23, 2023	173.42	175.02	172.57	172.66
7910	NYSE	BR	Fri, Oct 20, 2023	176.21	176.47	173.03	173.19
7909	NYSE	BR	Thu, Oct 19, 2023	177.28	178.50	175.53	175.90
7908	NYSE	BR	Wed, Oct 18, 2023	180.59	181.86	177.35	177.64
7907	NYSE	BR	Tue, Oct 17, 2023	179.89	182.02	179.74	181.11
7906	NYSE	BR	Mon, Oct 16, 2023	178.68	180.68	177.41	179.60
7905	NYSE	BR	Fri, Oct 13, 2023	181.57	181.63	176.69	177.68
7904	NYSE	BR	Thu, Oct 12, 2023	182.73	182.81	180.00	181.22
7903	NYSE	BR	Wed, Oct 11, 2023	181.96	182.51	180.54	182.39
7902	NYSE	BR	Tue, Oct 10, 2023	181.69	182.93	180.63	181.47
7901	NYSE	BR	Mon, Oct 9, 2023	179.34	181.94	179.34	181.90
7900	NYSE	BR	Fri, Oct 6, 2023	178.47	180.35	177.70	179.69
7899	NYSE	BR	Thu, Oct 5, 2023	178.71	179.71	177.46	179.32
7898	NYSE	BR	Wed, Oct 4, 2023	176.08	179.59	176.05	179.45
7897	NYSE	BR	Tue, Oct 3, 2023	176.81	177.72	175.41	175.73
7896	NYSE	BR	Mon, Oct 2, 2023	178.86	179.40	176.44	176.99
7895	NYSE	BR	Fri, Sep 29, 2023	181.78	182.36	178.69	179.05
7894	NYSE	BR	Thu, Sep 28, 2023	180.95	181.62	180.27	181.00
7893	NYSE	BR	Wed, Sep 27, 2023	182.39	182.52	179.99	181.22
7892	NYSE	BR	Tue, Sep 26, 2023	184.29	184.80	181.88	182.07
7891	NYSE	BR	Mon, Sep 25, 2023	184.01	185.38	183.17	185.09
7890	NYSE	BR	Fri, Sep 22, 2023	183.34	185.80	182.68	184.25
7889	NYSE	BR	Thu, Sep 21, 2023	184.19	185.18	183.32	183.50
7888	NYSE	BR	Wed, Sep 20, 2023	186.16	187.67	184.14	184.49
7887	NYSE	BR	Tue, Sep 19, 2023	184.79	185.95	183.98	185.76
7886	NYSE	BR	Mon, Sep 18, 2023	185.30	185.97	183.92	184.96
7885	NYSE	BR	Fri, Sep 15, 2023	187.59	187.62	184.25	185.14
7884	NYSE	BR	Thu, Sep 14, 2023	188.19	189.01	187.28	188.03
7883	NYSE	BR	Wed, Sep 13, 2023	188.92	189.69	187.00	187.34
7882	NYSE	BR	Tue, Sep 12, 2023	188.37	189.46	187.62	188.80
7881	NYSE	BR	Mon, Sep 11, 2023	187.83	189.06	187.28	189.00
7880	NYSE	BR	Fri, Sep 8, 2023	187.59	189.08	186.84	187.73
7879	NYSE	BR	Thu, Sep 7, 2023	185.68	187.39	185.44	187.13
7878	NYSE	BR	Wed, Sep 6, 2023	187.60	188.11	184.77	185.29
7877	NYSE	BR	Tue, Sep 5, 2023	187.86	188.78	186.60	187.69
7876	NYSE	BR	Fri, Sep 1, 2023	186.95	187.84	186.51	187.74
7875	NYSE	BR	Thu, Aug 31, 2023	186.97	187.55	185.61	186.21
7874	NYSE	BR	Wed, Aug 30, 2023	186.64	187.50	185.73	186.83
7873	NYSE	BR	Tue, Aug 29, 2023	186.52	186.61	185.50	186.24
7872	NYSE	BR	Mon, Aug 28, 2023	184.30	186.54	184.05	186.05
7871	NYSE	BR	Fri, Aug 25, 2023	183.37	184.88	181.91	183.69
7870	NYSE	BR	Thu, Aug 24, 2023	182.99	183.76	180.54	182.51
7869	NYSE	BR	Wed, Aug 23, 2023	178.25	182.66	177.85	182.50
7868	NYSE	BR	Tue, Aug 22, 2023	178.07	179.74	177.61	177.80
7867	NYSE	BR	Mon, Aug 21, 2023	178.41	180.16	177.29	177.93
7866	NYSE	BR	Fri, Aug 18, 2023	178.31	180.15	178.01	179.00
7865	NYSE	BR	Thu, Aug 17, 2023	181.65	182.19	178.56	178.58
7864	NYSE	BR	Wed, Aug 16, 2023	180.85	182.47	180.29	181.35
7863	NYSE	BR	Tue, Aug 15, 2023	181.70	182.22	180.51	180.85
7862	NYSE	BR	Mon, Aug 14, 2023	181.46	184.10	181.46	182.82
7861	NYSE	BR	Fri, Aug 11, 2023	178.93	182.33	178.93	181.90
7860	NYSE	BR	Thu, Aug 10, 2023	178.81	181.84	178.45	179.36
7859	NYSE	BR	Wed, Aug 9, 2023	177.18	180.43	177.18	178.58
7858	NYSE	BR	Tue, Aug 8, 2023	171.39	177.00	170.10	176.86
7857	NYSE	BR	Mon, Aug 7, 2023	166.01	167.11	165.25	166.15
7856	NYSE	BR	Fri, Aug 4, 2023	166.18	167.54	165.50	165.72
7855	NYSE	BR	Thu, Aug 3, 2023	166.39	166.83	164.99	165.90
7854	NYSE	BR	Wed, Aug 2, 2023	166.64	167.76	165.74	166.69
7853	NYSE	BR	Tue, Aug 1, 2023	167.55	168.71	166.78	168.22
7852	NYSE	BR	Mon, Jul 31, 2023	167.83	168.72	167.37	167.92
7851	NYSE	BR	Fri, Jul 28, 2023	171.17	171.78	167.53	167.82
7850	NYSE	BR	Thu, Jul 27, 2023	172.85	172.85	169.57	169.81
7849	NYSE	BR	Wed, Jul 26, 2023	170.15	172.75	169.70	171.98
7848	NYSE	BR	Tue, Jul 25, 2023	169.34	171.25	169.11	171.07
7847	NYSE	BR	Mon, Jul 24, 2023	170.01	170.62	169.27	169.86
7846	NYSE	BR	Fri, Jul 21, 2023	170.00	170.30	168.94	169.83
7845	NYSE	BR	Thu, Jul 20, 2023	168.98	169.51	167.61	169.19
7844	NYSE	BR	Wed, Jul 19, 2023	167.94	170.51	167.50	169.67
7843	NYSE	BR	Tue, Jul 18, 2023	166.51	167.45	165.15	167.33
7842	NYSE	BR	Mon, Jul 17, 2023	167.55	168.43	166.66	166.73
7841	NYSE	BR	Fri, Jul 14, 2023	167.80	168.69	167.08	167.99
7840	NYSE	BR	Thu, Jul 13, 2023	166.56	168.16	166.47	167.94
7839	NYSE	BR	Wed, Jul 12, 2023	167.66	167.96	166.17	166.47
7838	NYSE	BR	Tue, Jul 11, 2023	165.29	166.53	164.45	166.35
7837	NYSE	BR	Mon, Jul 10, 2023	163.47	165.42	163.17	165.17
7836	NYSE	BR	Fri, Jul 7, 2023	162.39	164.53	162.25	163.30
7835	NYSE	BR	Thu, Jul 6, 2023	162.63	164.41	161.95	163.51
7834	NYSE	BR	Wed, Jul 5, 2023	163.06	164.28	161.85	163.94
7833	NYSE	BR	Mon, Jul 3, 2023	164.45	164.99	163.32	163.89
7832	NYSE	BR	Fri, Jun 30, 2023	164.41	166.03	163.92	165.63
7831	NYSE	BR	Thu, Jun 29, 2023	161.84	163.40	161.33	163.30
7830	NYSE	BR	Wed, Jun 28, 2023	161.98	161.98	160.55	161.73
7829	NYSE	BR	Tue, Jun 27, 2023	160.26	161.79	159.51	161.51
7828	NYSE	BR	Mon, Jun 26, 2023	157.86	160.69	157.21	159.91
7827	NYSE	BR	Fri, Jun 23, 2023	157.43	158.48	157.00	158.01
7826	NYSE	BR	Thu, Jun 22, 2023	159.75	160.33	157.88	158.55
7825	NYSE	BR	Wed, Jun 21, 2023	158.13	160.69	157.13	159.68
7824	NYSE	BR	Tue, Jun 20, 2023	159.70	159.70	157.76	158.78
7823	NYSE	BR	Fri, Jun 16, 2023	160.00	161.98	159.42	160.80
7822	NYSE	BR	Thu, Jun 15, 2023	156.99	160.00	156.26	159.70
7821	NYSE	BR	Wed, Jun 14, 2023	157.73	158.64	156.84	157.43
7820	NYSE	BR	Tue, Jun 13, 2023	154.40	157.92	154.40	157.05
7819	NYSE	BR	Mon, Jun 12, 2023	153.86	154.56	153.09	154.30
7818	NYSE	BR	Fri, Jun 9, 2023	154.13	154.13	152.47	153.84
7817	NYSE	BR	Thu, Jun 8, 2023	154.34	154.34	152.50	153.99
7816	NYSE	BR	Wed, Jun 7, 2023	154.04	154.55	152.69	153.94
7815	NYSE	BR	Tue, Jun 6, 2023	153.82	154.54	153.41	154.30
7814	NYSE	BR	Mon, Jun 5, 2023	153.21	154.03	152.96	153.25
7813	NYSE	BR	Fri, Jun 2, 2023	149.27	153.32	148.94	153.25
7812	NYSE	BR	Thu, Jun 1, 2023	147.37	149.29	145.14	149.00
7811	NYSE	BR	Wed, May 31, 2023	147.71	147.88	144.55	146.72
7810	NYSE	BR	Tue, May 30, 2023	149.96	150.14	146.75	147.79
7809	NYSE	BR	Fri, May 26, 2023	148.52	150.06	148.00	149.59
7808	NYSE	BR	Thu, May 25, 2023	149.91	149.91	147.33	148.17
7807	NYSE	BR	Wed, May 24, 2023	150.94	150.94	148.16	150.03
7806	NYSE	BR	Tue, May 23, 2023	152.72	152.75	150.18	151.11
7805	NYSE	BR	Mon, May 22, 2023	153.82	154.67	147.11	153.72
7804	NYSE	BR	Fri, May 19, 2023	155.10	155.10	153.27	153.27
7803	NYSE	BR	Thu, May 18, 2023	152.44	154.41	152.08	154.19
7802	NYSE	BR	Wed, May 17, 2023	153.32	153.69	152.13	152.74
7801	NYSE	BR	Tue, May 16, 2023	153.77	154.10	152.21	152.52
7800	NYSE	BR	Mon, May 15, 2023	154.59	155.26	153.80	154.44
7799	NYSE	BR	Fri, May 12, 2023	155.25	155.86	152.84	154.57
7798	NYSE	BR	Thu, May 11, 2023	154.53	155.00	153.14	154.70
7797	NYSE	BR	Wed, May 10, 2023	153.95	155.22	153.49	154.85
7796	NYSE	BR	Tue, May 9, 2023	152.59	153.38	151.88	152.55
7795	NYSE	BR	Mon, May 8, 2023	153.08	153.24	151.46	152.56
7794	NYSE	BR	Fri, May 5, 2023	153.39	155.69	152.34	152.87
7793	NYSE	BR	Thu, May 4, 2023	154.70	155.67	152.24	153.06
7792	NYSE	BR	Wed, May 3, 2023	155.06	158.69	154.61	155.08
7791	NYSE	BR	Tue, May 2, 2023	146.64	153.69	143.95	153.26
7790	NYSE	BR	Mon, May 1, 2023	144.90	145.93	144.12	144.18
7789	NYSE	BR	Fri, Apr 28, 2023	143.40	145.85	142.81	145.41
7788	NYSE	BR	Thu, Apr 27, 2023	140.80	143.89	140.06	143.51
7787	NYSE	BR	Wed, Apr 26, 2023	140.00	141.39	139.52	139.94
7786	NYSE	BR	Tue, Apr 25, 2023	144.38	144.49	141.16	141.19
7785	NYSE	BR	Mon, Apr 24, 2023	144.14	144.96	143.80	144.69
7784	NYSE	BR	Fri, Apr 21, 2023	143.30	144.07	142.26	143.69
7783	NYSE	BR	Thu, Apr 20, 2023	143.62	143.62	141.49	142.61
7782	NYSE	BR	Wed, Apr 19, 2023	145.45	145.75	144.21	144.27
7781	NYSE	BR	Tue, Apr 18, 2023	146.66	146.91	145.42	145.83
7780	NYSE	BR	Mon, Apr 17, 2023	145.56	146.61	144.72	146.05
7779	NYSE	BR	Fri, Apr 14, 2023	145.92	147.20	143.85	145.18
7778	NYSE	BR	Thu, Apr 13, 2023	145.88	146.74	144.65	146.56
7777	NYSE	BR	Wed, Apr 12, 2023	144.99	145.93	144.12	145.53
7776	NYSE	BR	Tue, Apr 11, 2023	142.10	144.19	141.77	144.05
7775	NYSE	BR	Mon, Apr 10, 2023	139.93	142.06	139.46	141.99
7774	NYSE	BR	Thu, Apr 6, 2023	140.57	141.25	139.35	141.20
7773	NYSE	BR	Wed, Apr 5, 2023	143.13	143.91	140.21	140.88
7772	NYSE	BR	Tue, Apr 4, 2023	145.64	146.39	142.96	143.53
7771	NYSE	BR	Mon, Apr 3, 2023	145.24	146.13	143.96	145.20
7770	NYSE	BR	Fri, Mar 31, 2023	146.02	147.23	145.79	146.57
7769	NYSE	BR	Thu, Mar 30, 2023	143.95	145.16	143.74	145.11
7768	NYSE	BR	Wed, Mar 29, 2023	142.27	143.29	141.42	142.98
7767	NYSE	BR	Tue, Mar 28, 2023	140.30	141.07	139.70	140.63
7766	NYSE	BR	Mon, Mar 27, 2023	141.24	142.90	140.92	140.93
7765	NYSE	BR	Fri, Mar 24, 2023	137.79	140.63	136.98	140.60
7764	NYSE	BR	Thu, Mar 23, 2023	135.83	138.79	135.83	137.86
7763	NYSE	BR	Wed, Mar 22, 2023	137.04	138.25	135.50	135.78
7762	NYSE	BR	Tue, Mar 21, 2023	137.10	138.04	135.70	136.93
7761	NYSE	BR	Mon, Mar 20, 2023	135.48	136.86	135.27	136.22
7760	NYSE	BR	Fri, Mar 17, 2023	138.48	138.95	135.09	135.16
7759	NYSE	BR	Thu, Mar 16, 2023	135.60	137.58	134.81	137.49
7758	NYSE	BR	Wed, Mar 15, 2023	135.57	136.28	133.97	136.15
7757	NYSE	BR	Tue, Mar 14, 2023	137.89	139.05	135.92	137.03
7756	NYSE	BR	Mon, Mar 13, 2023	136.02	139.49	135.43	136.43
7755	NYSE	BR	Fri, Mar 10, 2023	140.52	140.71	136.45	136.99
7754	NYSE	BR	Thu, Mar 9, 2023	143.25	143.86	140.91	141.16
7753	NYSE	BR	Wed, Mar 8, 2023	141.47	142.95	141.47	142.43
7752	NYSE	BR	Tue, Mar 7, 2023	143.47	144.25	140.95	141.68
7751	NYSE	BR	Mon, Mar 6, 2023	144.33	144.97	143.10	143.11
7750	NYSE	BR	Fri, Mar 3, 2023	142.83	144.23	142.66	144.11
7749	NYSE	BR	Thu, Mar 2, 2023	139.90	142.85	139.90	142.30
7748	NYSE	BR	Wed, Mar 1, 2023	140.11	141.10	139.44	139.99
7747	NYSE	BR	Tue, Feb 28, 2023	140.17	141.61	139.65	140.78
7746	NYSE	BR	Mon, Feb 27, 2023	142.09	143.07	140.53	140.55
7745	NYSE	BR	Fri, Feb 24, 2023	141.43	141.97	140.59	141.10
7744	NYSE	BR	Thu, Feb 23, 2023	143.49	144.06	141.45	142.94
7743	NYSE	BR	Wed, Feb 22, 2023	143.00	143.68	142.31	142.86
7742	NYSE	BR	Tue, Feb 21, 2023	142.50	143.24	141.38	142.78
7741	NYSE	BR	Fri, Feb 17, 2023	143.48	144.30	142.74	143.86
7740	NYSE	BR	Thu, Feb 16, 2023	142.76	144.66	142.58	143.59
7739	NYSE	BR	Wed, Feb 15, 2023	143.36	145.29	143.36	144.67
7738	NYSE	BR	Tue, Feb 14, 2023	146.95	147.88	144.16	144.55
7737	NYSE	BR	Mon, Feb 13, 2023	146.42	147.72	146.30	147.67
7736	NYSE	BR	Fri, Feb 10, 2023	145.00	146.23	144.57	146.05
7735	NYSE	BR	Thu, Feb 9, 2023	146.76	148.35	144.76	145.67
7734	NYSE	BR	Wed, Feb 8, 2023	149.54	150.05	146.27	146.76
7733	NYSE	BR	Tue, Feb 7, 2023	147.79	150.91	147.53	150.64
7732	NYSE	BR	Mon, Feb 6, 2023	152.36	152.50	148.69	149.03
7731	NYSE	BR	Fri, Feb 3, 2023	151.99	154.46	151.20	153.58
7730	NYSE	BR	Thu, Feb 2, 2023	156.45	157.47	151.25	153.29
7729	NYSE	BR	Wed, Feb 1, 2023	150.31	154.30	150.01	153.38
7728	NYSE	BR	Tue, Jan 31, 2023	150.10	151.52	148.88	150.36
7727	NYSE	BR	Mon, Jan 30, 2023	148.72	150.92	148.72	149.97
7726	NYSE	BR	Fri, Jan 27, 2023	150.68	150.68	147.97	149.46
7725	NYSE	BR	Thu, Jan 26, 2023	150.00	151.45	149.04	150.94
7724	NYSE	BR	Wed, Jan 25, 2023	148.61	149.59	146.19	148.99
7723	NYSE	BR	Tue, Jan 24, 2023	150.44	151.83	148.80	150.26
7722	NYSE	BR	Mon, Jan 23, 2023	146.30	150.58	146.00	150.14
7721	NYSE	BR	Fri, Jan 20, 2023	143.42	146.56	141.73	146.29
7720	NYSE	BR	Thu, Jan 19, 2023	142.71	144.48	141.61	142.34
7719	NYSE	BR	Wed, Jan 18, 2023	145.71	147.15	143.72	144.00
7718	NYSE	BR	Tue, Jan 17, 2023	144.09	145.23	143.03	145.14
7717	NYSE	BR	Fri, Jan 13, 2023	144.18	144.80	143.48	144.11
7716	NYSE	BR	Thu, Jan 12, 2023	143.55	145.17	142.35	144.99
7715	NYSE	BR	Wed, Jan 11, 2023	140.39	143.63	140.35	143.57
7714	NYSE	BR	Tue, Jan 10, 2023	138.28	139.20	137.08	139.03
7713	NYSE	BR	Mon, Jan 9, 2023	137.45	140.21	137.02	138.66
7712	NYSE	BR	Fri, Jan 6, 2023	134.66	137.43	132.98	137.10
7711	NYSE	BR	Thu, Jan 5, 2023	136.04	136.09	132.70	133.02
7710	NYSE	BR	Wed, Jan 4, 2023	135.91	137.90	135.57	136.67
7709	NYSE	BR	Tue, Jan 3, 2023	134.98	136.40	133.45	134.56
7708	NYSE	BR	Fri, Dec 30, 2022	135.78	135.78	132.43	134.13
7707	NYSE	BR	Thu, Dec 29, 2022	134.37	137.35	134.36	136.66
7706	NYSE	BR	Wed, Dec 28, 2022	135.62	136.23	133.17	133.37
7705	NYSE	BR	Tue, Dec 27, 2022	134.47	135.92	133.33	135.47
7704	NYSE	BR	Fri, Dec 23, 2022	134.31	134.93	133.51	134.48
7703	NYSE	BR	Thu, Dec 22, 2022	134.56	135.62	132.33	134.40
7702	NYSE	BR	Wed, Dec 21, 2022	133.74	136.43	133.09	136.33
7701	NYSE	BR	Tue, Dec 20, 2022	132.86	133.98	132.38	133.41
7700	NYSE	BR	Mon, Dec 19, 2022	132.96	135.46	132.25	133.21
7699	NYSE	BR	Fri, Dec 16, 2022	133.76	134.96	131.83	133.35
7698	NYSE	BR	Thu, Dec 15, 2022	138.67	139.64	134.38	134.96
7697	NYSE	BR	Wed, Dec 14, 2022	143.80	144.53	140.04	140.85
7696	NYSE	BR	Tue, Dec 13, 2022	149.18	149.80	144.41	144.48
7695	NYSE	BR	Mon, Dec 12, 2022	142.60	145.14	142.51	145.13
7694	NYSE	BR	Fri, Dec 9, 2022	144.36	144.95	141.78	142.11
7693	NYSE	BR	Thu, Dec 8, 2022	143.24	145.24	142.51	144.82
7692	NYSE	BR	Wed, Dec 7, 2022	143.33	144.16	141.72	142.39
7691	NYSE	BR	Tue, Dec 6, 2022	144.56	145.03	142.13	143.33
7690	NYSE	BR	Mon, Dec 5, 2022	147.22	147.41	144.48	144.98
7689	NYSE	BR	Fri, Dec 2, 2022	148.14	149.52	146.63	148.99
7688	NYSE	BR	Thu, Dec 1, 2022	149.63	151.29	148.04	149.86
7687	NYSE	BR	Wed, Nov 30, 2022	142.65	149.36	142.65	149.11
7686	NYSE	BR	Tue, Nov 29, 2022	146.22	146.50	142.03	142.82
7685	NYSE	BR	Mon, Nov 28, 2022	147.27	147.95	145.93	146.50
7684	NYSE	BR	Fri, Nov 25, 2022	148.24	149.36	147.78	148.52
7683	NYSE	BR	Wed, Nov 23, 2022	147.36	148.81	146.65	148.43
7682	NYSE	BR	Tue, Nov 22, 2022	147.18	148.69	146.25	148.36
7681	NYSE	BR	Mon, Nov 21, 2022	145.80	148.40	145.80	147.10
7680	NYSE	BR	Fri, Nov 18, 2022	144.49	144.88	141.83	144.60
7679	NYSE	BR	Thu, Nov 17, 2022	141.11	143.37	140.45	142.57
7678	NYSE	BR	Wed, Nov 16, 2022	143.06	144.17	142.54	142.96
7677	NYSE	BR	Tue, Nov 15, 2022	143.50	144.67	141.55	142.60
7676	NYSE	BR	Mon, Nov 14, 2022	139.60	142.89	139.42	141.32
7675	NYSE	BR	Fri, Nov 11, 2022	142.18	142.32	138.59	139.99
7674	NYSE	BR	Thu, Nov 10, 2022	139.21	141.60	138.39	141.24
7673	NYSE	BR	Wed, Nov 9, 2022	135.86	137.04	133.51	133.74
7672	NYSE	BR	Tue, Nov 8, 2022	136.46	139.33	135.55	136.49
7671	NYSE	BR	Mon, Nov 7, 2022	134.11	135.96	133.37	135.50
7670	NYSE	BR	Fri, Nov 4, 2022	135.64	135.92	131.35	133.44
7669	NYSE	BR	Thu, Nov 3, 2022	136.00	137.55	133.09	133.91
7668	NYSE	BR	Wed, Nov 2, 2022	146.60	146.69	137.63	137.73
7667	NYSE	BR	Tue, Nov 1, 2022	151.37	151.37	148.53	149.60
7666	NYSE	BR	Mon, Oct 31, 2022	148.15	150.71	147.56	150.06
7665	NYSE	BR	Fri, Oct 28, 2022	145.04	149.04	145.04	148.90
7664	NYSE	BR	Thu, Oct 27, 2022	144.99	146.46	144.09	145.00
7663	NYSE	BR	Wed, Oct 26, 2022	144.58	146.41	142.86	144.33
7662	NYSE	BR	Tue, Oct 25, 2022	142.51	144.65	141.79	144.39
7661	NYSE	BR	Mon, Oct 24, 2022	142.56	142.99	139.53	142.40
7660	NYSE	BR	Fri, Oct 21, 2022	139.87	141.27	137.87	140.99
7659	NYSE	BR	Thu, Oct 20, 2022	144.09	144.28	137.43	140.40
7658	NYSE	BR	Wed, Oct 19, 2022	144.75	145.51	142.24	143.50
7657	NYSE	BR	Tue, Oct 18, 2022	145.89	147.07	144.40	145.56
7656	NYSE	BR	Mon, Oct 17, 2022	141.09	143.33	141.09	142.79
7655	NYSE	BR	Fri, Oct 14, 2022	144.42	145.41	138.95	139.10
7654	NYSE	BR	Thu, Oct 13, 2022	136.69	143.69	135.72	142.71
7653	NYSE	BR	Wed, Oct 12, 2022	142.65	142.92	139.64	139.67
7652	NYSE	BR	Tue, Oct 11, 2022	143.45	144.33	141.56	142.40
7651	NYSE	BR	Mon, Oct 10, 2022	143.69	144.49	141.47	143.53
7650	NYSE	BR	Fri, Oct 7, 2022	144.00	144.15	141.14	142.87
7649	NYSE	BR	Thu, Oct 6, 2022	150.54	150.98	145.03	145.44
7648	NYSE	BR	Wed, Oct 5, 2022	149.65	151.94	149.01	150.57
7647	NYSE	BR	Tue, Oct 4, 2022	150.33	152.87	150.10	152.46
7646	NYSE	BR	Mon, Oct 3, 2022	145.93	149.69	145.31	148.91
7645	NYSE	BR	Fri, Sep 30, 2022	147.45	148.08	144.21	144.32
7644	NYSE	BR	Thu, Sep 29, 2022	148.52	148.84	145.36	146.90
7643	NYSE	BR	Wed, Sep 28, 2022	146.99	149.88	144.97	148.89
7642	NYSE	BR	Tue, Sep 27, 2022	154.84	154.86	148.91	149.35
7641	NYSE	BR	Mon, Sep 26, 2022	154.00	154.99	152.45	153.21
7640	NYSE	BR	Fri, Sep 23, 2022	155.71	155.71	152.31	154.44
7639	NYSE	BR	Thu, Sep 22, 2022	159.48	160.04	157.10	157.17
7638	NYSE	BR	Wed, Sep 21, 2022	163.29	164.49	159.86	159.96
7637	NYSE	BR	Tue, Sep 20, 2022	164.26	164.26	160.68	162.11
7636	NYSE	BR	Mon, Sep 19, 2022	162.82	165.17	162.80	165.07
7635	NYSE	BR	Fri, Sep 16, 2022	163.62	165.56	161.64	163.63
7634	NYSE	BR	Thu, Sep 15, 2022	166.20	167.97	162.92	163.61
7633	NYSE	BR	Wed, Sep 14, 2022	168.11	168.93	165.76	166.76
7632	NYSE	BR	Tue, Sep 13, 2022	169.76	170.58	167.78	167.78
7631	NYSE	BR	Mon, Sep 12, 2022	172.90	173.59	171.79	173.04
7630	NYSE	BR	Fri, Sep 9, 2022	171.80	172.96	170.60	172.41
7629	NYSE	BR	Thu, Sep 8, 2022	168.56	171.11	168.56	170.94
7628	NYSE	BR	Wed, Sep 7, 2022	168.42	170.20	167.92	169.56
7627	NYSE	BR	Tue, Sep 6, 2022	166.54	169.55	166.17	167.87
7626	NYSE	BR	Fri, Sep 2, 2022	172.09	172.09	165.89	166.48
7625	NYSE	BR	Thu, Sep 1, 2022	171.06	171.79	169.26	171.71
7624	NYSE	BR	Wed, Aug 31, 2022	173.29	174.05	170.02	171.17
7623	NYSE	BR	Tue, Aug 30, 2022	174.22	175.28	171.11	172.59
7622	NYSE	BR	Mon, Aug 29, 2022	172.45	174.93	171.25	173.84
7621	NYSE	BR	Fri, Aug 26, 2022	176.34	176.88	173.63	173.99
7620	NYSE	BR	Thu, Aug 25, 2022	175.14	176.62	174.17	176.48
7619	NYSE	BR	Wed, Aug 24, 2022	174.20	175.08	173.14	174.49
7618	NYSE	BR	Tue, Aug 23, 2022	173.56	174.95	173.34	173.66
7617	NYSE	BR	Mon, Aug 22, 2022	174.10	175.34	173.77	174.65
7616	NYSE	BR	Fri, Aug 19, 2022	176.36	176.67	174.64	176.03
7615	NYSE	BR	Thu, Aug 18, 2022	177.98	178.18	175.39	177.15
7614	NYSE	BR	Wed, Aug 17, 2022	175.42	178.57	175.15	177.63
7613	NYSE	BR	Tue, Aug 16, 2022	177.16	179.74	176.09	177.32
7612	NYSE	BR	Mon, Aug 15, 2022	181.67	183.12	177.53	178.14
7611	NYSE	BR	Fri, Aug 12, 2022	171.07	183.33	171.07	183.22
7610	NYSE	BR	Thu, Aug 11, 2022	171.22	171.38	169.34	169.73
7609	NYSE	BR	Wed, Aug 10, 2022	172.04	172.09	169.69	170.52
7608	NYSE	BR	Tue, Aug 9, 2022	167.67	169.51	166.79	169.00
7607	NYSE	BR	Mon, Aug 8, 2022	168.87	169.36	167.06	167.57
7606	NYSE	BR	Fri, Aug 5, 2022	165.20	167.87	164.42	167.85
7605	NYSE	BR	Thu, Aug 4, 2022	165.04	167.65	164.40	167.12
7604	NYSE	BR	Wed, Aug 3, 2022	163.88	166.02	163.39	165.20
7603	NYSE	BR	Tue, Aug 2, 2022	160.63	163.47	159.75	163.28
7602	NYSE	BR	Mon, Aug 1, 2022	158.98	161.92	158.55	161.34
7601	NYSE	BR	Fri, Jul 29, 2022	160.95	162.17	159.83	160.55
7600	NYSE	BR	Thu, Jul 28, 2022	158.57	161.24	157.42	160.84
7599	NYSE	BR	Wed, Jul 27, 2022	155.51	159.10	155.51	158.20
7598	NYSE	BR	Tue, Jul 26, 2022	154.49	155.22	152.14	154.94
7597	NYSE	BR	Mon, Jul 25, 2022	156.64	156.64	154.09	154.95
7596	NYSE	BR	Fri, Jul 22, 2022	156.91	157.82	155.30	156.19
7595	NYSE	BR	Thu, Jul 21, 2022	152.51	155.97	152.30	155.90
7594	NYSE	BR	Wed, Jul 20, 2022	152.53	154.65	152.04	152.51
7593	NYSE	BR	Tue, Jul 19, 2022	148.69	152.38	148.69	152.34
7592	NYSE	BR	Mon, Jul 18, 2022	150.00	150.00	146.39	147.07
7591	NYSE	BR	Fri, Jul 15, 2022	149.24	149.88	147.67	149.32
7590	NYSE	BR	Thu, Jul 14, 2022	143.92	147.14	143.30	146.79
7589	NYSE	BR	Wed, Jul 13, 2022	143.86	146.44	143.74	145.92
7588	NYSE	BR	Tue, Jul 12, 2022	147.70	149.54	145.41	146.09
7587	NYSE	BR	Mon, Jul 11, 2022	148.09	148.75	147.41	147.69
7586	NYSE	BR	Fri, Jul 8, 2022	148.70	149.85	147.62	149.30
7585	NYSE	BR	Thu, Jul 7, 2022	148.40	149.53	147.87	149.38
7584	NYSE	BR	Wed, Jul 6, 2022	146.93	149.98	146.37	148.76
7583	NYSE	BR	Tue, Jul 5, 2022	145.22	146.27	142.75	146.15
7582	NYSE	BR	Fri, Jul 1, 2022	142.94	147.08	142.61	146.42
7581	NYSE	BR	Thu, Jun 30, 2022	141.49	144.11	141.15	142.55
7580	NYSE	BR	Wed, Jun 29, 2022	141.49	144.78	140.18	143.89
7579	NYSE	BR	Tue, Jun 28, 2022	146.93	148.07	141.07	141.16
7578	NYSE	BR	Mon, Jun 27, 2022	145.50	147.56	144.86	146.89
7577	NYSE	BR	Fri, Jun 24, 2022	140.00	145.74	139.47	145.59
7576	NYSE	BR	Thu, Jun 23, 2022	136.37	139.11	135.59	138.71
7575	NYSE	BR	Wed, Jun 22, 2022	132.40	136.37	132.40	135.64
7574	NYSE	BR	Tue, Jun 21, 2022	134.21	135.73	133.92	134.72
7573	NYSE	BR	Fri, Jun 17, 2022	134.05	135.81	132.78	133.41
7572	NYSE	BR	Thu, Jun 16, 2022	135.01	135.79	133.72	134.16
7571	NYSE	BR	Wed, Jun 15, 2022	135.32	139.48	134.99	137.95
7570	NYSE	BR	Tue, Jun 14, 2022	134.90	136.35	133.17	134.42
7569	NYSE	BR	Mon, Jun 13, 2022	137.03	137.84	134.24	134.51
7568	NYSE	BR	Fri, Jun 10, 2022	140.51	142.06	139.23	140.09
7567	NYSE	BR	Thu, Jun 9, 2022	144.90	145.60	142.42	142.49
7566	NYSE	BR	Wed, Jun 8, 2022	146.99	147.23	145.20	145.49
7565	NYSE	BR	Tue, Jun 7, 2022	144.00	147.95	144.00	147.73
7564	NYSE	BR	Mon, Jun 6, 2022	147.12	147.76	145.01	145.36
7563	NYSE	BR	Fri, Jun 3, 2022	146.22	147.11	145.17	146.29
7562	NYSE	BR	Thu, Jun 2, 2022	145.16	147.65	143.90	147.63
7561	NYSE	BR	Wed, Jun 1, 2022	146.52	147.06	143.74	144.73
7560	NYSE	BR	Tue, May 31, 2022	145.82	147.80	144.90	146.22
7559	NYSE	BR	Fri, May 27, 2022	145.52	147.25	145.52	146.80
7558	NYSE	BR	Thu, May 26, 2022	141.66	145.15	141.00	144.44
7557	NYSE	BR	Wed, May 25, 2022	139.31	141.33	138.30	140.52
7556	NYSE	BR	Tue, May 24, 2022	139.46	140.25	137.37	139.69
7555	NYSE	BR	Mon, May 23, 2022	140.25	141.06	138.44	140.39
7554	NYSE	BR	Fri, May 20, 2022	139.05	139.54	136.12	138.98
7553	NYSE	BR	Thu, May 19, 2022	135.53	139.65	135.39	138.02
7552	NYSE	BR	Wed, May 18, 2022	138.84	138.97	135.54	136.60
7551	NYSE	BR	Tue, May 17, 2022	141.10	141.10	138.59	140.48
7550	NYSE	BR	Mon, May 16, 2022	138.38	139.85	136.08	138.96
7549	NYSE	BR	Fri, May 13, 2022	137.42	140.35	137.38	139.34
7548	NYSE	BR	Thu, May 12, 2022	134.15	136.48	132.68	136.41
7547	NYSE	BR	Wed, May 11, 2022	136.12	138.81	134.63	134.93
7546	NYSE	BR	Tue, May 10, 2022	138.87	139.27	134.82	136.77
7545	NYSE	BR	Mon, May 9, 2022	137.23	139.99	136.49	137.71
7544	NYSE	BR	Fri, May 6, 2022	142.39	143.30	139.26	141.84
7543	NYSE	BR	Thu, May 5, 2022	148.11	149.22	141.67	143.07
7542	NYSE	BR	Wed, May 4, 2022	145.03	149.95	142.48	149.35
7541	NYSE	BR	Tue, May 3, 2022	143.67	147.31	143.28	146.44
7540	NYSE	BR	Mon, May 2, 2022	144.47	145.58	140.22	143.26
7539	NYSE	BR	Fri, Apr 29, 2022	148.33	149.19	143.76	144.13
7538	NYSE	BR	Thu, Apr 28, 2022	148.82	150.65	147.60	150.22
7537	NYSE	BR	Wed, Apr 27, 2022	146.85	150.05	146.63	146.82
7536	NYSE	BR	Tue, Apr 26, 2022	149.84	150.41	146.35	146.44
7535	NYSE	BR	Mon, Apr 25, 2022	148.00	151.12	146.41	151.04
7534	NYSE	BR	Fri, Apr 22, 2022	153.74	154.97	148.23	148.30
7533	NYSE	BR	Thu, Apr 21, 2022	156.72	157.05	153.90	154.47
7532	NYSE	BR	Wed, Apr 20, 2022	155.61	156.65	154.98	155.46
7531	NYSE	BR	Tue, Apr 19, 2022	151.96	155.03	151.05	154.64
7530	NYSE	BR	Mon, Apr 18, 2022	153.18	153.64	150.33	151.62
7529	NYSE	BR	Thu, Apr 14, 2022	155.98	156.37	153.45	153.52
7528	NYSE	BR	Wed, Apr 13, 2022	153.63	155.74	152.62	155.48
7527	NYSE	BR	Tue, Apr 12, 2022	155.71	156.87	153.56	154.07
7526	NYSE	BR	Mon, Apr 11, 2022	160.53	160.62	154.62	154.83
7525	NYSE	BR	Fri, Apr 8, 2022	158.45	161.50	157.60	160.84
7524	NYSE	BR	Thu, Apr 7, 2022	159.53	159.82	157.26	158.86
7523	NYSE	BR	Wed, Apr 6, 2022	157.86	159.88	156.75	159.60
7522	NYSE	BR	Tue, Apr 5, 2022	155.94	159.99	155.69	159.51
7521	NYSE	BR	Mon, Apr 4, 2022	156.13	156.88	154.83	156.61
7520	NYSE	BR	Fri, Apr 1, 2022	155.72	156.42	154.77	156.31
7519	NYSE	BR	Thu, Mar 31, 2022	155.70	159.00	155.21	155.71
7518	NYSE	BR	Wed, Mar 30, 2022	156.51	157.23	155.14	155.84
7517	NYSE	BR	Tue, Mar 29, 2022	156.44	157.86	155.72	157.48
7516	NYSE	BR	Mon, Mar 28, 2022	152.25	154.43	152.25	154.42
7515	NYSE	BR	Fri, Mar 25, 2022	152.62	152.93	151.63	152.77
7514	NYSE	BR	Thu, Mar 24, 2022	150.88	152.20	150.43	151.92
7513	NYSE	BR	Wed, Mar 23, 2022	151.97	151.97	150.21	150.56
7512	NYSE	BR	Tue, Mar 22, 2022	151.80	153.19	151.08	152.72
7511	NYSE	BR	Mon, Mar 21, 2022	152.51	152.83	150.09	151.96
7510	NYSE	BR	Fri, Mar 18, 2022	152.17	153.90	151.36	153.59
7509	NYSE	BR	Thu, Mar 17, 2022	150.68	152.30	150.10	152.29
7508	NYSE	BR	Wed, Mar 16, 2022	147.53	150.95	147.53	150.88
7507	NYSE	BR	Tue, Mar 15, 2022	144.42	146.30	143.81	146.28
7506	NYSE	BR	Mon, Mar 14, 2022	144.37	145.62	141.61	143.31
7505	NYSE	BR	Fri, Mar 11, 2022	147.16	147.73	144.48	143.96
7504	NYSE	BR	Thu, Mar 10, 2022	145.09	145.93	143.64	145.66
7503	NYSE	BR	Wed, Mar 9, 2022	147.69	148.22	145.14	147.07
7502	NYSE	BR	Tue, Mar 8, 2022	147.33	149.49	144.08	145.08
7501	NYSE	BR	Mon, Mar 7, 2022	147.62	148.29	146.19	147.28
7500	NYSE	BR	Fri, Mar 4, 2022	145.43	147.63	144.01	147.44
7499	NYSE	BR	Thu, Mar 3, 2022	149.63	149.85	145.70	146.30
7498	NYSE	BR	Wed, Mar 2, 2022	147.19	148.66	146.57	148.18
7497	NYSE	BR	Tue, Mar 1, 2022	145.84	147.05	144.99	146.30
7496	NYSE	BR	Mon, Feb 28, 2022	146.48	147.52	144.60	146.21
7495	NYSE	BR	Fri, Feb 25, 2022	145.51	148.32	144.67	148.25
7494	NYSE	BR	Thu, Feb 24, 2022	138.32	145.56	137.58	145.29
7493	NYSE	BR	Wed, Feb 23, 2022	143.71	144.69	140.76	140.89
7492	NYSE	BR	Tue, Feb 22, 2022	141.78	143.59	140.18	142.88
7491	NYSE	BR	Fri, Feb 18, 2022	142.46	143.26	140.85	142.38
7490	NYSE	BR	Thu, Feb 17, 2022	144.94	145.02	141.90	142.38
7489	NYSE	BR	Wed, Feb 16, 2022	146.81	148.14	143.93	145.97
7488	NYSE	BR	Tue, Feb 15, 2022	147.01	148.30	145.62	147.63
7487	NYSE	BR	Mon, Feb 14, 2022	143.77	146.78	143.01	144.84
7486	NYSE	BR	Fri, Feb 11, 2022	147.10	148.23	143.82	144.62
7485	NYSE	BR	Thu, Feb 10, 2022	147.94	150.02	145.73	146.45
7484	NYSE	BR	Wed, Feb 9, 2022	150.83	151.76	150.08	150.86
7483	NYSE	BR	Tue, Feb 8, 2022	147.50	149.69	146.70	148.80
7482	NYSE	BR	Mon, Feb 7, 2022	149.60	149.63	147.65	147.87
7481	NYSE	BR	Fri, Feb 4, 2022	147.89	151.28	147.11	149.88
7480	NYSE	BR	Thu, Feb 3, 2022	152.58	154.50	148.15	148.39
7479	NYSE	BR	Wed, Feb 2, 2022	153.87	154.88	151.76	154.30
7478	NYSE	BR	Tue, Feb 1, 2022	157.79	158.07	149.63	153.33
7477	NYSE	BR	Mon, Jan 31, 2022	153.86	159.38	153.86	159.22
7476	NYSE	BR	Fri, Jan 28, 2022	150.44	154.25	148.94	154.15
7475	NYSE	BR	Thu, Jan 27, 2022	150.60	152.66	149.15	150.15
7474	NYSE	BR	Wed, Jan 26, 2022	153.47	154.71	148.24	148.97
7473	NYSE	BR	Tue, Jan 25, 2022	155.06	157.32	151.96	152.01
7472	NYSE	BR	Mon, Jan 24, 2022	154.31	158.19	151.78	157.92
7471	NYSE	BR	Fri, Jan 21, 2022	160.35	161.84	156.50	156.60
7470	NYSE	BR	Thu, Jan 20, 2022	160.00	162.12	158.70	159.79
7469	NYSE	BR	Wed, Jan 19, 2022	160.76	163.72	159.59	160.48
7468	NYSE	BR	Tue, Jan 18, 2022	157.97	160.02	156.42	159.92
7467	NYSE	BR	Fri, Jan 14, 2022	162.11	162.59	158.24	160.06
7466	NYSE	BR	Thu, Jan 13, 2022	170.86	171.35	162.97	163.48
7465	NYSE	BR	Wed, Jan 12, 2022	168.76	170.75	167.53	170.44
7464	NYSE	BR	Tue, Jan 11, 2022	167.80	168.78	165.19	167.94
7463	NYSE	BR	Mon, Jan 10, 2022	169.37	169.71	166.28	168.25
7462	NYSE	BR	Fri, Jan 7, 2022	173.63	173.66	171.47	171.50
7461	NYSE	BR	Thu, Jan 6, 2022	176.42	177.71	172.38	174.27
7460	NYSE	BR	Wed, Jan 5, 2022	180.45	181.17	177.41	177.46
7459	NYSE	BR	Tue, Jan 4, 2022	180.58	181.68	179.24	180.57
7458	NYSE	BR	Mon, Jan 3, 2022	183.03	183.34	179.02	180.95
7457	NYSE	BR	Fri, Dec 31, 2021	182.71	183.82	182.59	182.82
7456	NYSE	BR	Thu, Dec 30, 2021	183.91	184.19	182.13	182.87
7455	NYSE	BR	Wed, Dec 29, 2021	183.83	184.63	182.51	183.21
7454	NYSE	BR	Tue, Dec 28, 2021	185.18	185.40	183.21	183.96
7453	NYSE	BR	Mon, Dec 27, 2021	182.13	184.58	180.62	184.48
7452	NYSE	BR	Thu, Dec 23, 2021	179.57	181.26	179.44	180.29
7451	NYSE	BR	Wed, Dec 22, 2021	175.58	179.30	175.53	179.27
7450	NYSE	BR	Tue, Dec 21, 2021	173.23	175.07	172.25	175.07
7449	NYSE	BR	Mon, Dec 20, 2021	173.91	174.83	170.34	171.86
7448	NYSE	BR	Fri, Dec 17, 2021	178.82	179.40	175.29	175.79
7447	NYSE	BR	Thu, Dec 16, 2021	178.76	180.69	178.75	180.06
7446	NYSE	BR	Wed, Dec 15, 2021	177.67	178.71	175.16	178.02
7445	NYSE	BR	Tue, Dec 14, 2021	177.97	179.50	176.10	177.48
7444	NYSE	BR	Mon, Dec 13, 2021	177.96	180.17	177.28	178.74
7443	NYSE	BR	Fri, Dec 10, 2021	176.85	178.75	176.44	178.36
7442	NYSE	BR	Thu, Dec 9, 2021	173.97	175.65	173.97	175.45
7441	NYSE	BR	Wed, Dec 8, 2021	173.91	175.33	173.22	173.97
7440	NYSE	BR	Tue, Dec 7, 2021	173.27	175.95	172.45	174.22
7439	NYSE	BR	Mon, Dec 6, 2021	171.99	172.81	169.36	171.71
7438	NYSE	BR	Fri, Dec 3, 2021	174.39	174.89	169.68	170.67
7437	NYSE	BR	Thu, Dec 2, 2021	168.70	175.07	168.25	173.50
7436	NYSE	BR	Wed, Dec 1, 2021	170.18	171.66	167.39	168.25
7435	NYSE	BR	Tue, Nov 30, 2021	174.95	175.10	168.11	168.57
7434	NYSE	BR	Mon, Nov 29, 2021	173.08	176.04	171.54	175.51
7433	NYSE	BR	Fri, Nov 26, 2021	171.77	174.12	171.11	171.57
7432	NYSE	BR	Wed, Nov 24, 2021	171.81	173.88	171.65	173.13
7431	NYSE	BR	Tue, Nov 23, 2021	174.10	174.10	171.52	173.06
7430	NYSE	BR	Mon, Nov 22, 2021	174.04	176.05	174.04	174.07
7429	NYSE	BR	Fri, Nov 19, 2021	173.45	174.82	172.81	174.13
7428	NYSE	BR	Thu, Nov 18, 2021	174.65	174.65	172.56	173.00
7427	NYSE	BR	Wed, Nov 17, 2021	176.75	176.84	173.60	174.65
7426	NYSE	BR	Tue, Nov 16, 2021	176.90	178.69	175.88	177.12
7425	NYSE	BR	Mon, Nov 15, 2021	177.35	178.23	176.48	177.08
7424	NYSE	BR	Fri, Nov 12, 2021	175.79	177.53	175.23	176.61
7423	NYSE	BR	Thu, Nov 11, 2021	178.78	178.78	175.70	175.79
7422	NYSE	BR	Wed, Nov 10, 2021	178.07	179.97	177.44	178.83
7421	NYSE	BR	Tue, Nov 9, 2021	175.17	178.57	174.11	178.36
7420	NYSE	BR	Mon, Nov 8, 2021	174.72	175.49	173.23	175.07
7419	NYSE	BR	Fri, Nov 5, 2021	172.08	174.08	171.51	173.81
7418	NYSE	BR	Thu, Nov 4, 2021	170.30	172.64	170.14	171.37
7417	NYSE	BR	Wed, Nov 3, 2021	175.41	176.41	166.51	169.87
7416	NYSE	BR	Tue, Nov 2, 2021	178.00	179.71	177.25	178.87
7415	NYSE	BR	Mon, Nov 1, 2021	178.91	179.53	175.02	177.24
7414	NYSE	BR	Fri, Oct 29, 2021	179.28	180.41	176.66	178.41
7413	NYSE	BR	Thu, Oct 28, 2021	181.90	182.40	178.78	179.62
7412	NYSE	BR	Wed, Oct 27, 2021	184.46	185.00	180.54	181.30
7411	NYSE	BR	Tue, Oct 26, 2021	184.07	184.99	181.78	184.23
7410	NYSE	BR	Mon, Oct 25, 2021	183.64	184.66	183.08	183.43
7409	NYSE	BR	Fri, Oct 22, 2021	182.35	184.85	181.91	184.07
7408	NYSE	BR	Thu, Oct 21, 2021	181.09	182.96	180.48	182.32
7407	NYSE	BR	Wed, Oct 20, 2021	181.33	183.24	180.60	181.30
7406	NYSE	BR	Tue, Oct 19, 2021	178.41	180.93	177.44	180.93
7405	NYSE	BR	Mon, Oct 18, 2021	179.50	179.50	177.58	178.02
7404	NYSE	BR	Fri, Oct 15, 2021	178.77	180.06	178.48	179.94
7403	NYSE	BR	Thu, Oct 14, 2021	173.99	178.19	173.51	178.05
7402	NYSE	BR	Wed, Oct 13, 2021	171.07	172.78	169.76	172.67
7401	NYSE	BR	Tue, Oct 12, 2021	169.22	171.43	168.34	170.71
7400	NYSE	BR	Mon, Oct 11, 2021	168.66	169.48	167.61	168.33
7399	NYSE	BR	Fri, Oct 8, 2021	168.99	169.51	168.42	168.94
7398	NYSE	BR	Thu, Oct 7, 2021	167.81	168.92	167.26	168.90
7397	NYSE	BR	Wed, Oct 6, 2021	163.01	167.05	163.01	166.98
7396	NYSE	BR	Tue, Oct 5, 2021	163.02	164.84	161.09	164.44
7395	NYSE	BR	Mon, Oct 4, 2021	164.83	165.96	161.39	162.55
7394	NYSE	BR	Fri, Oct 1, 2021	167.48	167.49	164.17	166.02
7393	NYSE	BR	Thu, Sep 30, 2021	169.19	170.26	166.59	166.64
7392	NYSE	BR	Wed, Sep 29, 2021	167.57	169.79	166.57	168.40
7391	NYSE	BR	Tue, Sep 28, 2021	167.11	167.77	165.78	166.84
7390	NYSE	BR	Mon, Sep 27, 2021	168.55	168.96	167.34	168.24
7389	NYSE	BR	Fri, Sep 24, 2021	167.68	169.31	166.82	169.01
7388	NYSE	BR	Thu, Sep 23, 2021	164.96	168.61	164.96	168.07
7387	NYSE	BR	Wed, Sep 22, 2021	163.03	164.40	161.50	164.10
7386	NYSE	BR	Tue, Sep 21, 2021	165.28	165.30	162.25	162.51
7385	NYSE	BR	Mon, Sep 20, 2021	164.84	166.27	162.67	164.44
7384	NYSE	BR	Fri, Sep 17, 2021	168.14	169.40	166.33	166.56
7383	NYSE	BR	Thu, Sep 16, 2021	170.01	170.32	168.60	168.66
7382	NYSE	BR	Wed, Sep 15, 2021	169.70	170.47	168.80	169.65
7381	NYSE	BR	Tue, Sep 14, 2021	170.62	170.62	168.76	169.67
7380	NYSE	BR	Mon, Sep 13, 2021	170.61	171.50	169.43	169.67
7379	NYSE	BR	Fri, Sep 10, 2021	171.67	172.04	169.40	169.96
7378	NYSE	BR	Thu, Sep 9, 2021	171.65	172.85	170.72	170.73
7377	NYSE	BR	Wed, Sep 8, 2021	168.70	171.86	168.70	171.81
7376	NYSE	BR	Tue, Sep 7, 2021	170.89	171.01	168.50	168.78
7375	NYSE	BR	Fri, Sep 3, 2021	170.78	171.81	170.53	170.75
7374	NYSE	BR	Thu, Sep 2, 2021	171.65	172.09	170.29	171.02
7373	NYSE	BR	Wed, Sep 1, 2021	172.78	172.78	170.64	171.43
7372	NYSE	BR	Tue, Aug 31, 2021	172.85	173.32	171.50	172.22
7371	NYSE	BR	Mon, Aug 30, 2021	171.33	172.60	171.33	172.33
7370	NYSE	BR	Fri, Aug 27, 2021	170.35	172.01	170.00	171.58
7369	NYSE	BR	Thu, Aug 26, 2021	170.92	170.93	168.92	169.81
7368	NYSE	BR	Wed, Aug 25, 2021	171.13	171.69	170.20	170.98
7367	NYSE	BR	Tue, Aug 24, 2021	172.56	172.82	171.15	171.27
7366	NYSE	BR	Mon, Aug 23, 2021	174.96	174.96	172.44	172.50
7365	NYSE	BR	Fri, Aug 20, 2021	174.00	175.24	172.85	174.54
7364	NYSE	BR	Thu, Aug 19, 2021	172.68	174.61	172.68	173.73
7363	NYSE	BR	Wed, Aug 18, 2021	176.73	177.07	173.57	173.67
7362	NYSE	BR	Tue, Aug 17, 2021	176.35	177.00	175.18	176.80
7361	NYSE	BR	Mon, Aug 16, 2021	173.97	177.16	172.84	176.99
7360	NYSE	BR	Fri, Aug 13, 2021	173.71	175.82	173.45	174.36
7359	NYSE	BR	Thu, Aug 12, 2021	171.18	173.72	169.18	172.90
7358	NYSE	BR	Wed, Aug 11, 2021	171.94	173.25	171.48	172.12
7357	NYSE	BR	Tue, Aug 10, 2021	172.74	173.19	170.83	171.53
7356	NYSE	BR	Mon, Aug 9, 2021	173.18	173.73	172.49	172.93
7355	NYSE	BR	Fri, Aug 6, 2021	173.72	174.55	173.00	173.37
7354	NYSE	BR	Thu, Aug 5, 2021	174.38	174.79	173.24	173.93
7353	NYSE	BR	Wed, Aug 4, 2021	174.59	174.89	172.98	174.04
7352	NYSE	BR	Tue, Aug 3, 2021	173.67	175.22	172.18	174.99
7351	NYSE	BR	Mon, Aug 2, 2021	174.50	175.21	173.22	173.39
7350	NYSE	BR	Fri, Jul 30, 2021	172.27	173.62	172.11	173.49
7349	NYSE	BR	Thu, Jul 29, 2021	171.75	172.81	171.57	172.47
7348	NYSE	BR	Wed, Jul 28, 2021	172.02	172.02	170.05	170.84
7347	NYSE	BR	Tue, Jul 27, 2021	172.37	172.62	170.33	171.89
7346	NYSE	BR	Mon, Jul 26, 2021	171.85	172.54	170.89	172.37
7345	NYSE	BR	Fri, Jul 23, 2021	171.95	172.58	171.03	172.49
7344	NYSE	BR	Thu, Jul 22, 2021	169.79	170.73	169.53	170.54
7343	NYSE	BR	Wed, Jul 21, 2021	169.42	169.98	168.57	169.70
7342	NYSE	BR	Tue, Jul 20, 2021	167.36	170.39	166.88	169.15
7341	NYSE	BR	Mon, Jul 19, 2021	168.43	169.16	165.26	166.62
7340	NYSE	BR	Fri, Jul 16, 2021	171.26	171.27	169.30	169.87
7339	NYSE	BR	Thu, Jul 15, 2021	169.45	171.15	169.45	170.66
7338	NYSE	BR	Wed, Jul 14, 2021	168.93	170.23	168.12	170.05
7337	NYSE	BR	Tue, Jul 13, 2021	168.46	169.98	167.99	168.26
7336	NYSE	BR	Mon, Jul 12, 2021	168.08	169.02	168.06	168.46
7335	NYSE	BR	Fri, Jul 9, 2021	167.34	168.96	166.54	168.70
7334	NYSE	BR	Thu, Jul 8, 2021	167.04	168.59	165.95	166.45
7333	NYSE	BR	Wed, Jul 7, 2021	165.00	168.37	164.61	168.18
7332	NYSE	BR	Tue, Jul 6, 2021	164.90	164.91	162.89	164.66
7331	NYSE	BR	Fri, Jul 2, 2021	163.57	164.69	162.92	164.41
7330	NYSE	BR	Thu, Jul 1, 2021	161.82	163.19	161.38	162.93
7329	NYSE	BR	Wed, Jun 30, 2021	162.04	162.04	160.93	161.53
7328	NYSE	BR	Tue, Jun 29, 2021	161.03	162.41	159.91	162.05
7327	NYSE	BR	Mon, Jun 28, 2021	161.25	161.31	159.39	160.81
7326	NYSE	BR	Fri, Jun 25, 2021	160.71	160.89	159.99	160.69
7325	NYSE	BR	Thu, Jun 24, 2021	160.44	160.71	159.10	160.32
7324	NYSE	BR	Wed, Jun 23, 2021	161.67	161.67	159.69	159.70
7323	NYSE	BR	Tue, Jun 22, 2021	160.84	161.79	160.52	161.07
7322	NYSE	BR	Mon, Jun 21, 2021	159.04	161.37	158.34	160.89
7321	NYSE	BR	Fri, Jun 18, 2021	158.27	159.26	157.44	158.33
7320	NYSE	BR	Thu, Jun 17, 2021	159.80	160.96	159.29	159.72
7319	NYSE	BR	Wed, Jun 16, 2021	162.27	162.47	159.14	160.22
7318	NYSE	BR	Tue, Jun 15, 2021	160.99	161.90	160.10	161.63
7317	NYSE	BR	Mon, Jun 14, 2021	162.55	162.74	159.86	160.96
7316	NYSE	BR	Fri, Jun 11, 2021	161.47	162.77	161.47	162.19
7315	NYSE	BR	Thu, Jun 10, 2021	159.63	161.49	159.63	161.37
7314	NYSE	BR	Wed, Jun 9, 2021	158.92	160.00	158.27	159.07
7313	NYSE	BR	Tue, Jun 8, 2021	159.05	159.19	157.63	158.23
7312	NYSE	BR	Mon, Jun 7, 2021	161.38	161.38	157.55	158.28
7311	NYSE	BR	Fri, Jun 4, 2021	159.25	160.95	159.25	160.87
7310	NYSE	BR	Thu, Jun 3, 2021	157.68	158.96	156.67	158.60
7309	NYSE	BR	Wed, Jun 2, 2021	158.38	159.45	158.38	158.51
7308	NYSE	BR	Tue, Jun 1, 2021	160.21	160.29	157.38	158.16
7307	NYSE	BR	Fri, May 28, 2021	160.46	160.72	159.42	159.48
7306	NYSE	BR	Thu, May 27, 2021	158.77	160.90	158.47	159.64
7305	NYSE	BR	Wed, May 26, 2021	158.76	159.35	157.36	158.76
7304	NYSE	BR	Tue, May 25, 2021	159.51	160.00	158.66	159.17
7303	NYSE	BR	Mon, May 24, 2021	160.31	161.28	159.41	159.45
7302	NYSE	BR	Fri, May 21, 2021	160.67	161.64	158.37	159.27
7301	NYSE	BR	Thu, May 20, 2021	159.76	161.67	158.69	160.22
7300	NYSE	BR	Wed, May 19, 2021	159.24	159.47	157.06	159.42
7299	NYSE	BR	Tue, May 18, 2021	161.99	162.00	160.23	160.54
7298	NYSE	BR	Mon, May 17, 2021	162.78	163.16	161.18	162.24
7297	NYSE	BR	Fri, May 14, 2021	162.31	163.99	161.76	163.18
7296	NYSE	BR	Thu, May 13, 2021	160.06	161.93	159.42	160.97
7295	NYSE	BR	Wed, May 12, 2021	162.58	162.72	158.99	159.02
7294	NYSE	BR	Tue, May 11, 2021	165.09	165.73	162.28	163.79
7293	NYSE	BR	Mon, May 10, 2021	164.76	167.54	162.11	165.63
7292	NYSE	BR	Fri, May 7, 2021	165.26	165.98	163.77	164.20
7291	NYSE	BR	Thu, May 6, 2021	165.33	166.32	163.56	164.90
7290	NYSE	BR	Wed, May 5, 2021	164.41	165.24	162.23	165.04
7289	NYSE	BR	Tue, May 4, 2021	158.34	163.83	158.34	162.86
7288	NYSE	BR	Mon, May 3, 2021	158.88	160.77	158.18	159.98
7287	NYSE	BR	Fri, Apr 30, 2021	160.48	160.75	157.19	158.63
7286	NYSE	BR	Thu, Apr 29, 2021	161.68	162.19	160.55	161.46
7285	NYSE	BR	Wed, Apr 28, 2021	161.49	161.80	160.52	161.01
7284	NYSE	BR	Tue, Apr 27, 2021	160.47	161.49	160.02	161.23
7283	NYSE	BR	Mon, Apr 26, 2021	162.94	163.00	160.70	161.02
7282	NYSE	BR	Fri, Apr 23, 2021	161.28	163.16	160.64	162.63
7281	NYSE	BR	Thu, Apr 22, 2021	160.51	163.43	160.41	161.28
7280	NYSE	BR	Wed, Apr 21, 2021	159.71	161.39	159.30	160.75
7279	NYSE	BR	Tue, Apr 20, 2021	156.21	159.07	156.21	158.85
7278	NYSE	BR	Mon, Apr 19, 2021	157.08	157.08	155.11	155.94
7277	NYSE	BR	Fri, Apr 16, 2021	156.26	157.35	154.71	157.00
7276	NYSE	BR	Thu, Apr 15, 2021	157.00	157.28	155.18	155.57
7275	NYSE	BR	Wed, Apr 14, 2021	155.83	156.28	154.76	155.88
7274	NYSE	BR	Tue, Apr 13, 2021	155.43	156.76	154.75	155.77
7273	NYSE	BR	Mon, Apr 12, 2021	156.73	157.21	154.99	155.93
7272	NYSE	BR	Fri, Apr 9, 2021	153.95	156.00	153.55	156.00
7271	NYSE	BR	Thu, Apr 8, 2021	156.05	157.26	154.24	154.37
7270	NYSE	BR	Wed, Apr 7, 2021	156.22	157.27	154.11	154.68
7269	NYSE	BR	Tue, Apr 6, 2021	157.57	157.57	155.33	156.13
7268	NYSE	BR	Mon, Apr 5, 2021	155.49	159.05	155.15	158.60
7267	NYSE	BR	Thu, Apr 1, 2021	153.59	154.98	152.35	154.92
7266	NYSE	BR	Wed, Mar 31, 2021	152.84	154.21	152.51	153.10
7265	NYSE	BR	Tue, Mar 30, 2021	156.89	156.89	152.78	152.98
7264	NYSE	BR	Mon, Mar 29, 2021	153.40	157.69	151.14	157.31
7263	NYSE	BR	Fri, Mar 26, 2021	148.20	153.63	147.45	153.44
7262	NYSE	BR	Thu, Mar 25, 2021	149.00	149.06	147.24	148.24
7261	NYSE	BR	Wed, Mar 24, 2021	147.23	150.16	147.14	148.87
7260	NYSE	BR	Tue, Mar 23, 2021	147.90	149.11	146.54	147.27
7259	NYSE	BR	Mon, Mar 22, 2021	146.36	147.73	146.09	147.59
7258	NYSE	BR	Fri, Mar 19, 2021	145.36	148.06	145.18	146.18
7257	NYSE	BR	Thu, Mar 18, 2021	145.76	146.94	144.55	145.46
7256	NYSE	BR	Wed, Mar 17, 2021	147.71	148.03	146.05	146.75
7255	NYSE	BR	Tue, Mar 16, 2021	146.60	148.22	145.43	147.63
7254	NYSE	BR	Mon, Mar 15, 2021	143.53	146.50	142.70	146.39
7253	NYSE	BR	Fri, Mar 12, 2021	144.08	144.29	142.87	144.06
7252	NYSE	BR	Thu, Mar 11, 2021	143.20	145.80	143.20	143.92
7251	NYSE	BR	Wed, Mar 10, 2021	141.98	143.37	141.78	142.38
7250	NYSE	BR	Tue, Mar 9, 2021	142.70	145.47	141.84	141.98
7249	NYSE	BR	Mon, Mar 8, 2021	143.00	145.02	141.70	141.82
7248	NYSE	BR	Fri, Mar 5, 2021	140.52	142.68	139.05	142.48
7247	NYSE	BR	Thu, Mar 4, 2021	141.78	143.13	137.91	139.17
7246	NYSE	BR	Wed, Mar 3, 2021	143.44	143.63	141.30	141.89
7245	NYSE	BR	Tue, Mar 2, 2021	146.51	146.51	142.93	143.84
7244	NYSE	BR	Mon, Mar 1, 2021	143.45	147.01	142.84	146.48
7243	NYSE	BR	Fri, Feb 26, 2021	143.98	144.70	142.23	142.49
7242	NYSE	BR	Thu, Feb 25, 2021	144.87	146.41	142.64	143.26
7241	NYSE	BR	Wed, Feb 24, 2021	143.53	145.88	142.09	145.08
7240	NYSE	BR	Tue, Feb 23, 2021	147.68	147.68	143.55	143.66
7239	NYSE	BR	Mon, Feb 22, 2021	148.46	149.12	146.82	147.50
7238	NYSE	BR	Fri, Feb 19, 2021	150.00	151.11	148.89	149.54
7237	NYSE	BR	Thu, Feb 18, 2021	146.35	149.68	146.14	149.28
7236	NYSE	BR	Wed, Feb 17, 2021	145.19	148.62	144.75	147.43
7235	NYSE	BR	Tue, Feb 16, 2021	148.25	148.78	145.59	146.24
7234	NYSE	BR	Fri, Feb 12, 2021	144.58	148.20	144.58	148.07
7233	NYSE	BR	Thu, Feb 11, 2021	144.70	145.72	144.39	145.35
7232	NYSE	BR	Wed, Feb 10, 2021	142.27	144.74	141.99	144.38
7231	NYSE	BR	Tue, Feb 9, 2021	142.32	142.67	141.03	141.67
7230	NYSE	BR	Mon, Feb 8, 2021	144.66	144.92	142.40	143.09
7229	NYSE	BR	Fri, Feb 5, 2021	144.20	145.44	143.59	144.13
7228	NYSE	BR	Thu, Feb 4, 2021	144.65	145.29	142.13	143.17
7227	NYSE	BR	Wed, Feb 3, 2021	147.83	148.25	144.54	144.55
7226	NYSE	BR	Tue, Feb 2, 2021	147.49	147.49	143.58	146.50
7225	NYSE	BR	Mon, Feb 1, 2021	142.59	146.40	142.06	146.07
7224	NYSE	BR	Fri, Jan 29, 2021	144.28	144.38	141.28	141.31
7223	NYSE	BR	Thu, Jan 28, 2021	145.34	146.99	143.49	144.83
7222	NYSE	BR	Wed, Jan 27, 2021	150.17	150.58	143.59	143.63
7221	NYSE	BR	Tue, Jan 26, 2021	151.40	152.42	149.85	151.79
7220	NYSE	BR	Mon, Jan 25, 2021	148.92	150.71	148.23	150.67
7219	NYSE	BR	Fri, Jan 22, 2021	150.47	151.01	148.79	148.94
7218	NYSE	BR	Thu, Jan 21, 2021	152.30	153.61	150.77	151.10
7217	NYSE	BR	Wed, Jan 20, 2021	152.53	152.63	150.55	152.49
7216	NYSE	BR	Tue, Jan 19, 2021	152.47	152.91	151.07	151.56
7215	NYSE	BR	Fri, Jan 15, 2021	153.04	154.09	150.86	151.57
7214	NYSE	BR	Thu, Jan 14, 2021	154.41	155.02	153.37	153.57
7213	NYSE	BR	Wed, Jan 13, 2021	155.09	156.07	153.36	154.22
7212	NYSE	BR	Tue, Jan 12, 2021	154.37	155.51	154.15	154.76
7211	NYSE	BR	Mon, Jan 11, 2021	154.87	155.72	154.10	155.01
7210	NYSE	BR	Fri, Jan 8, 2021	156.02	158.11	154.69	156.21
7209	NYSE	BR	Thu, Jan 7, 2021	155.88	158.36	155.11	155.62
7208	NYSE	BR	Wed, Jan 6, 2021	153.00	156.09	151.41	155.78
7207	NYSE	BR	Tue, Jan 5, 2021	150.76	152.48	149.42	151.72
7206	NYSE	BR	Mon, Jan 4, 2021	153.45	154.41	149.51	151.51
7205	NYSE	BR	Thu, Dec 31, 2020	152.43	153.40	151.23	153.20
7204	NYSE	BR	Wed, Dec 30, 2020	152.14	152.51	151.50	152.11
7203	NYSE	BR	Tue, Dec 29, 2020	153.21	153.62	150.76	151.37
7202	NYSE	BR	Mon, Dec 28, 2020	151.24	152.51	150.31	152.06
7201	NYSE	BR	Thu, Dec 24, 2020	148.23	150.02	147.58	150.01
7200	NYSE	BR	Wed, Dec 23, 2020	148.81	148.98	147.40	147.41
7199	NYSE	BR	Tue, Dec 22, 2020	149.60	149.92	148.21	148.48
7198	NYSE	BR	Mon, Dec 21, 2020	151.69	152.74	148.55	149.36
7197	NYSE	BR	Fri, Dec 18, 2020	151.06	154.22	150.23	153.88
7196	NYSE	BR	Thu, Dec 17, 2020	148.30	150.92	148.00	150.83
7195	NYSE	BR	Wed, Dec 16, 2020	147.72	148.35	145.88	146.81
7194	NYSE	BR	Tue, Dec 15, 2020	146.62	148.07	145.85	147.41
7193	NYSE	BR	Mon, Dec 14, 2020	147.33	148.97	145.60	146.10
7192	NYSE	BR	Fri, Dec 11, 2020	145.88	147.76	145.66	147.06
7191	NYSE	BR	Thu, Dec 10, 2020	147.27	148.54	145.34	146.22
7190	NYSE	BR	Wed, Dec 9, 2020	147.75	148.56	146.52	148.31
7189	NYSE	BR	Tue, Dec 8, 2020	145.98	147.84	145.51	147.23
7188	NYSE	BR	Mon, Dec 7, 2020	148.72	149.67	145.10	146.15
7187	NYSE	BR	Fri, Dec 4, 2020	148.32	149.23	147.55	149.22
7186	NYSE	BR	Thu, Dec 3, 2020	146.61	148.99	146.61	148.01
7185	NYSE	BR	Wed, Dec 2, 2020	148.40	149.28	146.64	147.23
7184	NYSE	BR	Tue, Dec 1, 2020	148.50	149.33	146.18	148.45
7183	NYSE	BR	Mon, Nov 30, 2020	147.79	148.02	144.75	146.88
7182	NYSE	BR	Fri, Nov 27, 2020	146.96	147.48	145.08	147.40
7181	NYSE	BR	Wed, Nov 25, 2020	147.73	147.73	145.08	146.27
7180	NYSE	BR	Tue, Nov 24, 2020	148.46	148.52	146.13	146.94
7179	NYSE	BR	Mon, Nov 23, 2020	145.17	147.80	144.58	147.58
7178	NYSE	BR	Fri, Nov 20, 2020	146.87	146.87	144.70	144.92
7177	NYSE	BR	Thu, Nov 19, 2020	145.05	146.81	143.44	146.60
7176	NYSE	BR	Wed, Nov 18, 2020	146.95	147.55	145.62	145.77
7175	NYSE	BR	Tue, Nov 17, 2020	147.96	148.55	146.75	147.28
7174	NYSE	BR	Mon, Nov 16, 2020	147.30	148.65	146.38	148.51
7173	NYSE	BR	Fri, Nov 13, 2020	147.08	147.52	145.19	146.69
7172	NYSE	BR	Thu, Nov 12, 2020	148.54	148.56	144.66	145.55
7171	NYSE	BR	Wed, Nov 11, 2020	147.43	149.87	147.24	148.83
7170	NYSE	BR	Tue, Nov 10, 2020	146.86	147.72	144.71	146.25
7169	NYSE	BR	Mon, Nov 9, 2020	151.20	153.34	146.53	146.88
7168	NYSE	BR	Fri, Nov 6, 2020	144.61	147.08	143.83	146.59
7167	NYSE	BR	Thu, Nov 5, 2020	147.24	147.99	143.96	144.68
7166	NYSE	BR	Wed, Nov 4, 2020	145.16	147.29	144.43	144.84
7165	NYSE	BR	Tue, Nov 3, 2020	142.13	145.96	141.42	143.66
7164	NYSE	BR	Mon, Nov 2, 2020	138.34	141.52	138.34	140.77
7163	NYSE	BR	Fri, Oct 30, 2020	136.61	141.93	136.13	137.60
7162	NYSE	BR	Thu, Oct 29, 2020	135.21	139.45	134.84	138.12
7161	NYSE	BR	Wed, Oct 28, 2020	137.92	138.27	134.68	135.48
7160	NYSE	BR	Tue, Oct 27, 2020	142.14	142.98	139.91	139.99
7159	NYSE	BR	Mon, Oct 26, 2020	144.05	144.94	140.92	142.18
7158	NYSE	BR	Fri, Oct 23, 2020	145.59	146.04	144.65	145.73
7157	NYSE	BR	Thu, Oct 22, 2020	144.00	145.23	142.75	144.78
7156	NYSE	BR	Wed, Oct 21, 2020	143.84	145.11	143.67	144.51
7155	NYSE	BR	Tue, Oct 20, 2020	142.30	144.11	142.04	143.49
7154	NYSE	BR	Mon, Oct 19, 2020	143.61	144.41	141.43	141.79
7153	NYSE	BR	Fri, Oct 16, 2020	143.72	145.14	143.17	143.34
7152	NYSE	BR	Thu, Oct 15, 2020	140.70	143.79	140.33	143.27
7151	NYSE	BR	Wed, Oct 14, 2020	142.04	142.75	141.46	141.70
7150	NYSE	BR	Tue, Oct 13, 2020	142.60	143.79	141.22	142.08
7149	NYSE	BR	Mon, Oct 12, 2020	142.15	143.20	140.98	142.65
7148	NYSE	BR	Fri, Oct 9, 2020	139.73	141.42	139.19	140.84
7147	NYSE	BR	Thu, Oct 8, 2020	138.72	139.91	137.81	139.05
7146	NYSE	BR	Wed, Oct 7, 2020	136.59	137.82	135.32	137.51
7145	NYSE	BR	Tue, Oct 6, 2020	136.20	138.68	135.56	135.75
7144	NYSE	BR	Mon, Oct 5, 2020	134.22	136.42	133.46	136.31
7143	NYSE	BR	Fri, Oct 2, 2020	131.70	133.88	131.23	133.41
7142	NYSE	BR	Thu, Oct 1, 2020	133.41	135.40	132.60	133.94
7141	NYSE	BR	Wed, Sep 30, 2020	131.92	132.85	130.85	132.00
7140	NYSE	BR	Tue, Sep 29, 2020	132.10	133.14	131.36	131.72
7139	NYSE	BR	Mon, Sep 28, 2020	131.80	133.29	131.38	132.00
7138	NYSE	BR	Fri, Sep 25, 2020	127.21	130.57	126.77	130.40
7137	NYSE	BR	Thu, Sep 24, 2020	128.61	128.94	126.99	127.85
7136	NYSE	BR	Wed, Sep 23, 2020	131.99	132.23	128.64	128.88
7135	NYSE	BR	Tue, Sep 22, 2020	131.48	132.09	129.97	132.04
7134	NYSE	BR	Mon, Sep 21, 2020	130.13	131.27	128.53	130.91
7133	NYSE	BR	Fri, Sep 18, 2020	133.41	133.98	131.17	131.51
7132	NYSE	BR	Thu, Sep 17, 2020	133.93	133.93	131.92	133.48
7131	NYSE	BR	Wed, Sep 16, 2020	136.51	137.64	135.00	135.06
7130	NYSE	BR	Tue, Sep 15, 2020	136.63	137.33	135.05	135.63
7129	NYSE	BR	Mon, Sep 14, 2020	135.19	136.89	135.19	136.03
7128	NYSE	BR	Fri, Sep 11, 2020	134.92	135.60	133.27	133.86
7127	NYSE	BR	Thu, Sep 10, 2020	136.95	138.17	133.52	133.88
7126	NYSE	BR	Wed, Sep 9, 2020	133.95	137.57	133.37	136.38
7125	NYSE	BR	Tue, Sep 8, 2020	133.67	135.46	132.01	132.34
7124	NYSE	BR	Fri, Sep 4, 2020	138.97	138.97	133.53	135.41
7123	NYSE	BR	Thu, Sep 3, 2020	142.39	142.51	137.28	138.31
7122	NYSE	BR	Wed, Sep 2, 2020	139.73	143.74	139.49	143.13
7121	NYSE	BR	Tue, Sep 1, 2020	137.47	139.48	137.26	139.35
7120	NYSE	BR	Mon, Aug 31, 2020	138.38	138.53	137.32	137.40
7119	NYSE	BR	Fri, Aug 28, 2020	139.23	139.59	137.98	138.47
7118	NYSE	BR	Thu, Aug 27, 2020	139.98	140.40	138.10	138.81
7117	NYSE	BR	Wed, Aug 26, 2020	138.46	139.15	137.53	139.02
7116	NYSE	BR	Tue, Aug 25, 2020	138.97	139.39	137.37	138.27
7115	NYSE	BR	Mon, Aug 24, 2020	138.10	138.82	136.92	138.37
7114	NYSE	BR	Fri, Aug 21, 2020	137.59	137.59	136.46	136.87
7113	NYSE	BR	Thu, Aug 20, 2020	136.80	138.02	136.80	137.30
7112	NYSE	BR	Wed, Aug 19, 2020	139.55	139.94	136.99	137.30
7111	NYSE	BR	Tue, Aug 18, 2020	138.48	139.83	138.48	139.24
7110	NYSE	BR	Mon, Aug 17, 2020	139.72	140.32	137.68	138.14
7109	NYSE	BR	Fri, Aug 14, 2020	138.98	140.03	138.47	138.88
7108	NYSE	BR	Thu, Aug 13, 2020	138.36	140.25	138.13	138.84
7107	NYSE	BR	Wed, Aug 12, 2020	141.70	142.37	138.89	139.12
7106	NYSE	BR	Tue, Aug 11, 2020	138.83	144.50	138.74	142.11
7105	NYSE	BR	Mon, Aug 10, 2020	135.74	137.05	135.30	136.60
7104	NYSE	BR	Fri, Aug 7, 2020	134.84	136.16	134.30	135.25
7103	NYSE	BR	Thu, Aug 6, 2020	134.95	136.06	134.18	135.36
7102	NYSE	BR	Wed, Aug 5, 2020	137.22	137.84	134.54	135.01
7101	NYSE	BR	Tue, Aug 4, 2020	136.58	137.34	135.76	137.28
7100	NYSE	BR	Mon, Aug 3, 2020	135.28	137.42	135.01	137.04
7099	NYSE	BR	Fri, Jul 31, 2020	133.81	134.41	132.71	134.34
7098	NYSE	BR	Thu, Jul 30, 2020	132.55	134.18	132.31	133.89
7097	NYSE	BR	Wed, Jul 29, 2020	132.95	134.28	132.16	134.01
7096	NYSE	BR	Tue, Jul 28, 2020	133.41	134.07	131.85	132.55
7095	NYSE	BR	Mon, Jul 27, 2020	131.59	134.04	130.64	133.81
7094	NYSE	BR	Fri, Jul 24, 2020	130.59	131.32	128.62	131.28
7093	NYSE	BR	Thu, Jul 23, 2020	131.93	133.34	129.30	129.71
7092	NYSE	BR	Wed, Jul 22, 2020	129.72	131.70	129.55	131.29
7091	NYSE	BR	Tue, Jul 21, 2020	129.97	131.39	129.14	129.95
7090	NYSE	BR	Mon, Jul 20, 2020	128.72	129.84	128.33	129.32
7089	NYSE	BR	Fri, Jul 17, 2020	128.28	129.43	128.00	129.10
7088	NYSE	BR	Thu, Jul 16, 2020	128.26	128.39	127.12	127.46
7087	NYSE	BR	Wed, Jul 15, 2020	127.59	129.47	127.31	128.75
7086	NYSE	BR	Tue, Jul 14, 2020	124.81	126.81	123.87	126.78
7085	NYSE	BR	Mon, Jul 13, 2020	126.93	127.47	124.64	125.12
7084	NYSE	BR	Fri, Jul 10, 2020	127.72	127.94	124.83	126.06
7083	NYSE	BR	Thu, Jul 9, 2020	127.47	129.05	126.17	127.57
7082	NYSE	BR	Wed, Jul 8, 2020	127.94	129.01	127.46	128.59
7081	NYSE	BR	Tue, Jul 7, 2020	128.20	129.65	126.98	127.11
7080	NYSE	BR	Mon, Jul 6, 2020	130.00	130.32	128.01	128.69
7079	NYSE	BR	Thu, Jul 2, 2020	127.82	129.85	127.63	128.22
7078	NYSE	BR	Wed, Jul 1, 2020	126.39	128.62	125.48	127.27
7077	NYSE	BR	Tue, Jun 30, 2020	125.52	126.65	124.70	126.19
7076	NYSE	BR	Mon, Jun 29, 2020	125.05	125.81	122.77	125.77
7075	NYSE	BR	Fri, Jun 26, 2020	124.65	126.95	124.36	124.64
7074	NYSE	BR	Thu, Jun 25, 2020	122.49	125.02	121.05	124.79
7073	NYSE	BR	Wed, Jun 24, 2020	123.96	124.26	122.44	122.70
7072	NYSE	BR	Tue, Jun 23, 2020	125.76	126.94	124.45	124.65
7071	NYSE	BR	Mon, Jun 22, 2020	123.28	126.08	123.18	124.71
7070	NYSE	BR	Fri, Jun 19, 2020	127.84	128.03	123.27	123.33
7069	NYSE	BR	Thu, Jun 18, 2020	125.43	126.57	125.04	125.94
7068	NYSE	BR	Wed, Jun 17, 2020	125.09	126.61	125.05	126.11
7067	NYSE	BR	Tue, Jun 16, 2020	125.00	126.50	124.25	125.11
7066	NYSE	BR	Mon, Jun 15, 2020	119.57	122.50	119.40	122.40
7065	NYSE	BR	Fri, Jun 12, 2020	120.83	122.38	118.36	121.63
7064	NYSE	BR	Thu, Jun 11, 2020	119.14	119.55	117.20	118.93
7063	NYSE	BR	Wed, Jun 10, 2020	124.01	124.06	121.01	121.24
7062	NYSE	BR	Tue, Jun 9, 2020	127.12	127.45	123.28	123.51
7061	NYSE	BR	Mon, Jun 8, 2020	125.77	127.53	125.10	127.49
7060	NYSE	BR	Fri, Jun 5, 2020	125.14	127.86	124.85	126.67
7059	NYSE	BR	Thu, Jun 4, 2020	123.60	124.44	122.95	124.00
7058	NYSE	BR	Wed, Jun 3, 2020	123.62	124.71	123.43	124.30
7057	NYSE	BR	Tue, Jun 2, 2020	123.28	123.31	121.78	123.28
7056	NYSE	BR	Mon, Jun 1, 2020	121.12	122.81	120.11	122.23
7055	NYSE	BR	Fri, May 29, 2020	119.44	121.53	118.08	121.10
7054	NYSE	BR	Thu, May 28, 2020	117.19	120.53	117.13	119.26
7053	NYSE	BR	Wed, May 27, 2020	118.07	118.85	116.02	116.70
7052	NYSE	BR	Tue, May 26, 2020	119.40	119.87	116.76	117.12
7051	NYSE	BR	Fri, May 22, 2020	117.81	117.98	116.22	116.81
7050	NYSE	BR	Thu, May 21, 2020	120.61	120.61	117.68	117.79
7049	NYSE	BR	Wed, May 20, 2020	120.73	122.74	120.50	120.96
7048	NYSE	BR	Tue, May 19, 2020	119.01	121.37	119.01	119.57
7047	NYSE	BR	Mon, May 18, 2020	118.58	120.39	118.09	119.44
7046	NYSE	BR	Fri, May 15, 2020	112.98	116.29	112.98	115.55
7045	NYSE	BR	Thu, May 14, 2020	113.32	114.93	110.74	114.87
7044	NYSE	BR	Wed, May 13, 2020	117.94	118.56	112.62	114.11
7043	NYSE	BR	Tue, May 12, 2020	119.23	120.44	117.85	117.85
7042	NYSE	BR	Mon, May 11, 2020	116.16	119.74	115.59	119.26
7041	NYSE	BR	Fri, May 8, 2020	119.00	119.19	115.62	116.81
7040	NYSE	BR	Thu, May 7, 2020	117.51	118.50	116.15	116.69
7039	NYSE	BR	Wed, May 6, 2020	115.42	116.85	114.60	116.00
7038	NYSE	BR	Tue, May 5, 2020	115.07	116.10	114.66	115.35
7037	NYSE	BR	Mon, May 4, 2020	112.35	114.06	111.75	113.85
7036	NYSE	BR	Fri, May 1, 2020	114.20	114.72	111.87	113.06
7035	NYSE	BR	Thu, Apr 30, 2020	114.80	116.57	114.34	116.00
7034	NYSE	BR	Wed, Apr 29, 2020	113.91	116.99	113.75	115.52
7033	NYSE	BR	Tue, Apr 28, 2020	115.61	116.59	112.28	112.47
7032	NYSE	BR	Mon, Apr 27, 2020	112.31	114.62	112.30	114.34
7031	NYSE	BR	Fri, Apr 24, 2020	110.78	111.60	109.49	111.44
7030	NYSE	BR	Thu, Apr 23, 2020	110.00	111.19	108.91	110.25
7029	NYSE	BR	Wed, Apr 22, 2020	109.10	110.52	108.03	109.41
7028	NYSE	BR	Tue, Apr 21, 2020	108.43	108.69	105.39	107.36
7027	NYSE	BR	Mon, Apr 20, 2020	108.70	110.62	107.97	109.79
7026	NYSE	BR	Fri, Apr 17, 2020	109.01	110.14	108.51	109.94
7025	NYSE	BR	Thu, Apr 16, 2020	107.24	108.74	105.25	107.05
7024	NYSE	BR	Wed, Apr 15, 2020	105.55	107.69	104.95	106.57
7023	NYSE	BR	Tue, Apr 14, 2020	105.00	107.19	102.98	106.95
7022	NYSE	BR	Mon, Apr 13, 2020	105.27	105.90	101.32	102.59
7021	NYSE	BR	Thu, Apr 9, 2020	102.53	106.37	101.40	105.91
7020	NYSE	BR	Wed, Apr 8, 2020	101.41	103.34	99.58	102.10
7019	NYSE	BR	Tue, Apr 7, 2020	101.06	103.51	99.43	100.76
7018	NYSE	BR	Mon, Apr 6, 2020	96.63	99.31	95.55	98.61
7017	NYSE	BR	Fri, Apr 3, 2020	91.36	94.46	91.12	92.39
7016	NYSE	BR	Thu, Apr 2, 2020	90.40	93.94	90.38	92.10
7015	NYSE	BR	Wed, Apr 1, 2020	91.77	93.00	90.08	91.32
7014	NYSE	BR	Tue, Mar 31, 2020	95.55	97.26	93.63	94.83
7013	NYSE	BR	Mon, Mar 30, 2020	92.31	97.38	90.58	96.94
7012	NYSE	BR	Fri, Mar 27, 2020	94.90	95.00	91.31	91.57
7011	NYSE	BR	Thu, Mar 26, 2020	94.92	97.80	93.47	96.93
7010	NYSE	BR	Wed, Mar 25, 2020	94.17	96.35	88.89	93.94
7009	NYSE	BR	Tue, Mar 24, 2020	87.84	94.88	87.00	94.83
7008	NYSE	BR	Mon, Mar 23, 2020	89.86	89.86	81.90	84.26
7007	NYSE	BR	Fri, Mar 20, 2020	93.84	97.68	89.81	90.77
7006	NYSE	BR	Thu, Mar 19, 2020	100.08	100.28	92.54	93.44
7005	NYSE	BR	Wed, Mar 18, 2020	99.52	104.77	95.79	100.90
7004	NYSE	BR	Tue, Mar 17, 2020	101.61	107.14	97.63	104.82
7003	NYSE	BR	Mon, Mar 16, 2020	92.34	103.43	91.40	99.63
7002	NYSE	BR	Fri, Mar 13, 2020	99.61	103.74	95.12	103.68
7001	NYSE	BR	Thu, Mar 12, 2020	90.99	99.10	90.46	95.71
7000	NYSE	BR	Wed, Mar 11, 2020	96.90	98.81	95.34	97.13
6999	NYSE	BR	Tue, Mar 10, 2020	94.61	100.24	93.80	99.49
6998	NYSE	BR	Mon, Mar 9, 2020	93.71	95.73	91.24	91.52
6997	NYSE	BR	Fri, Mar 6, 2020	98.08	100.99	95.55	100.36
6996	NYSE	BR	Thu, Mar 5, 2020	103.56	104.28	99.69	101.39
6995	NYSE	BR	Wed, Mar 4, 2020	104.51	106.21	103.05	106.15
6994	NYSE	BR	Tue, Mar 3, 2020	106.51	106.72	102.14	102.52
6993	NYSE	BR	Mon, Mar 2, 2020	105.51	107.22	103.59	106.25
6992	NYSE	BR	Fri, Feb 28, 2020	106.06	108.09	102.91	104.36
6991	NYSE	BR	Thu, Feb 27, 2020	110.29	111.76	107.69	107.69
6990	NYSE	BR	Wed, Feb 26, 2020	113.93	115.37	112.51	112.54
6989	NYSE	BR	Tue, Feb 25, 2020	116.77	117.64	112.32	112.45
6988	NYSE	BR	Mon, Feb 24, 2020	116.36	117.87	115.55	116.44
6987	NYSE	BR	Fri, Feb 21, 2020	121.12	121.12	119.11	119.61
6986	NYSE	BR	Thu, Feb 20, 2020	122.77	122.77	118.06	121.38
6985	NYSE	BR	Wed, Feb 19, 2020	123.32	123.61	122.06	122.88
6984	NYSE	BR	Tue, Feb 18, 2020	122.09	122.67	121.69	122.51
6983	NYSE	BR	Fri, Feb 14, 2020	122.80	123.79	121.61	122.28
6982	NYSE	BR	Thu, Feb 13, 2020	122.73	123.81	122.19	122.37
6981	NYSE	BR	Wed, Feb 12, 2020	120.37	123.72	119.90	123.43
6980	NYSE	BR	Tue, Feb 11, 2020	119.25	119.88	118.63	119.81
6979	NYSE	BR	Mon, Feb 10, 2020	117.93	118.88	117.53	118.24
6978	NYSE	BR	Fri, Feb 7, 2020	119.11	120.20	117.53	117.85
6977	NYSE	BR	Thu, Feb 6, 2020	121.14	121.63	119.59	119.73
6976	NYSE	BR	Wed, Feb 5, 2020	117.91	121.57	117.91	120.70
6975	NYSE	BR	Tue, Feb 4, 2020	117.98	118.41	115.80	117.34
6974	NYSE	BR	Mon, Feb 3, 2020	120.67	121.01	116.20	116.43
6973	NYSE	BR	Fri, Jan 31, 2020	120.49	121.43	115.39	119.15
6972	NYSE	BR	Thu, Jan 30, 2020	128.69	129.81	127.84	129.46
6971	NYSE	BR	Wed, Jan 29, 2020	130.57	130.76	129.52	129.54
6970	NYSE	BR	Tue, Jan 28, 2020	129.74	130.65	129.25	129.77
6969	NYSE	BR	Mon, Jan 27, 2020	128.73	130.39	128.12	129.41
6968	NYSE	BR	Fri, Jan 24, 2020	131.97	132.39	130.23	131.03
6967	NYSE	BR	Thu, Jan 23, 2020	132.60	132.83	130.64	131.26
6966	NYSE	BR	Wed, Jan 22, 2020	133.29	134.30	132.50	132.53
6965	NYSE	BR	Tue, Jan 21, 2020	130.27	132.83	130.27	132.57
6964	NYSE	BR	Fri, Jan 17, 2020	129.82	131.15	129.14	131.00
6963	NYSE	BR	Thu, Jan 16, 2020	129.09	129.96	129.07	129.35
6962	NYSE	BR	Wed, Jan 15, 2020	128.49	129.29	127.91	128.28
6961	NYSE	BR	Tue, Jan 14, 2020	128.23	128.83	127.36	128.10
6960	NYSE	BR	Mon, Jan 13, 2020	127.86	128.84	127.47	128.49
6959	NYSE	BR	Fri, Jan 10, 2020	128.07	128.12	126.78	127.59
6958	NYSE	BR	Thu, Jan 9, 2020	125.98	128.50	125.81	128.10
6957	NYSE	BR	Wed, Jan 8, 2020	124.86	126.22	124.03	125.36
6956	NYSE	BR	Tue, Jan 7, 2020	125.00	125.47	124.21	124.56
6955	NYSE	BR	Mon, Jan 6, 2020	123.15	125.01	122.79	125.00
6954	NYSE	BR	Fri, Jan 3, 2020	122.01	123.99	121.90	123.88
6953	NYSE	BR	Thu, Jan 2, 2020	124.69	124.89	122.97	123.78
6952	NYSE	BR	Tue, Dec 31, 2019	122.51	123.62	122.20	123.54
6951	NYSE	BR	Mon, Dec 30, 2019	123.10	123.22	122.03	122.79
6950	NYSE	BR	Fri, Dec 27, 2019	122.86	123.53	122.12	123.21
6949	NYSE	BR	Thu, Dec 26, 2019	122.94	123.59	122.06	122.62
6948	NYSE	BR	Tue, Dec 24, 2019	123.03	123.22	122.66	123.06
6947	NYSE	BR	Mon, Dec 23, 2019	123.81	124.29	122.78	122.86
6946	NYSE	BR	Fri, Dec 20, 2019	123.26	123.87	122.73	123.61
6945	NYSE	BR	Thu, Dec 19, 2019	123.29	123.89	122.29	122.54
6944	NYSE	BR	Wed, Dec 18, 2019	122.73	124.69	122.64	123.71
6943	NYSE	BR	Tue, Dec 17, 2019	121.02	122.83	120.86	122.47
6942	NYSE	BR	Mon, Dec 16, 2019	120.57	121.73	120.40	120.88
6941	NYSE	BR	Fri, Dec 13, 2019	119.10	119.97	119.07	119.72
6940	NYSE	BR	Thu, Dec 12, 2019	118.69	120.47	118.62	119.55
6939	NYSE	BR	Wed, Dec 11, 2019	120.98	121.07	118.86	118.88
6938	NYSE	BR	Tue, Dec 10, 2019	120.87	121.93	120.77	121.40
6937	NYSE	BR	Mon, Dec 9, 2019	123.06	123.14	121.01	121.19
6936	NYSE	BR	Fri, Dec 6, 2019	122.74	124.95	122.43	123.01
6935	NYSE	BR	Thu, Dec 5, 2019	121.79	122.41	121.38	121.86
6934	NYSE	BR	Wed, Dec 4, 2019	121.27	122.50	121.24	121.76
6933	NYSE	BR	Tue, Dec 3, 2019	121.07	121.75	120.82	121.46
6932	NYSE	BR	Mon, Dec 2, 2019	123.65	123.65	121.11	122.21
6931	NYSE	BR	Fri, Nov 29, 2019	122.89	124.28	122.39	123.71
6930	NYSE	BR	Wed, Nov 27, 2019	123.81	123.81	122.45	123.10
6929	NYSE	BR	Tue, Nov 26, 2019	121.32	123.59	121.30	123.39
6928	NYSE	BR	Mon, Nov 25, 2019	121.47	122.09	121.22	121.47
6927	NYSE	BR	Fri, Nov 22, 2019	121.59	121.79	119.75	121.20
6926	NYSE	BR	Thu, Nov 21, 2019	122.39	122.63	120.56	121.35
6925	NYSE	BR	Wed, Nov 20, 2019	121.81	123.48	121.35	122.44
6924	NYSE	BR	Tue, Nov 19, 2019	120.38	122.42	119.80	122.05
6923	NYSE	BR	Mon, Nov 18, 2019	120.20	121.41	119.80	120.59
6922	NYSE	BR	Fri, Nov 15, 2019	119.84	119.84	118.72	119.80
6921	NYSE	BR	Thu, Nov 14, 2019	119.04	119.41	118.36	119.37
6920	NYSE	BR	Wed, Nov 13, 2019	118.03	119.33	117.95	118.87
6919	NYSE	BR	Tue, Nov 12, 2019	118.40	119.12	117.81	118.23
6918	NYSE	BR	Mon, Nov 11, 2019	119.06	119.81	118.01	118.62
6917	NYSE	BR	Fri, Nov 8, 2019	119.99	120.50	117.64	119.58
6916	NYSE	BR	Thu, Nov 7, 2019	117.21	120.97	116.83	120.48
6915	NYSE	BR	Wed, Nov 6, 2019	118.47	119.66	115.15	116.84
6914	NYSE	BR	Tue, Nov 5, 2019	123.76	124.26	122.37	123.40
6913	NYSE	BR	Mon, Nov 4, 2019	126.21	126.26	123.34	123.47
6912	NYSE	BR	Fri, Nov 1, 2019	125.63	126.77	125.36	125.81
6911	NYSE	BR	Thu, Oct 31, 2019	124.88	125.92	122.50	125.22
6910	NYSE	BR	Wed, Oct 30, 2019	124.61	124.97	123.85	124.86
6909	NYSE	BR	Tue, Oct 29, 2019	124.63	126.09	124.06	124.60
6908	NYSE	BR	Mon, Oct 28, 2019	124.26	125.23	124.09	124.75
6907	NYSE	BR	Fri, Oct 25, 2019	124.55	125.18	123.38	123.55
6906	NYSE	BR	Thu, Oct 24, 2019	123.60	125.49	122.57	124.78
6905	NYSE	BR	Wed, Oct 23, 2019	121.65	123.43	121.51	123.10
6904	NYSE	BR	Tue, Oct 22, 2019	124.39	124.66	121.56	121.67
6903	NYSE	BR	Mon, Oct 21, 2019	123.38	123.81	121.99	123.65
6902	NYSE	BR	Fri, Oct 18, 2019	125.08	125.14	122.13	122.98
6901	NYSE	BR	Thu, Oct 17, 2019	125.48	126.49	125.04	125.38
6900	NYSE	BR	Wed, Oct 16, 2019	124.89	125.26	123.60	125.23
6899	NYSE	BR	Tue, Oct 15, 2019	124.01	125.56	123.76	125.24
6898	NYSE	BR	Mon, Oct 14, 2019	124.41	124.85	123.45	123.60
6897	NYSE	BR	Fri, Oct 11, 2019	123.83	125.57	123.83	124.34
6896	NYSE	BR	Thu, Oct 10, 2019	120.54	122.85	119.61	122.54
6895	NYSE	BR	Wed, Oct 9, 2019	120.61	121.30	119.85	120.84
6894	NYSE	BR	Tue, Oct 8, 2019	120.97	121.43	118.99	119.57
6893	NYSE	BR	Mon, Oct 7, 2019	122.48	122.66	121.27	121.79
6892	NYSE	BR	Fri, Oct 4, 2019	122.51	123.46	121.92	123.00
6891	NYSE	BR	Thu, Oct 3, 2019	121.33	122.30	119.26	121.67
6890	NYSE	BR	Wed, Oct 2, 2019	123.90	124.06	121.49	121.63
6889	NYSE	BR	Tue, Oct 1, 2019	125.05	126.71	124.50	124.90
6888	NYSE	BR	Mon, Sep 30, 2019	123.94	125.35	123.94	124.43
6887	NYSE	BR	Fri, Sep 27, 2019	127.28	127.28	122.75	123.88
6886	NYSE	BR	Thu, Sep 26, 2019	126.82	127.58	125.58	126.65
6885	NYSE	BR	Wed, Sep 25, 2019	125.13	126.89	124.27	126.62
6884	NYSE	BR	Tue, Sep 24, 2019	126.52	128.28	124.97	125.46
6883	NYSE	BR	Mon, Sep 23, 2019	126.19	126.54	124.29	125.43
6882	NYSE	BR	Fri, Sep 20, 2019	127.04	128.33	126.20	126.71
6881	NYSE	BR	Thu, Sep 19, 2019	128.34	128.34	126.20	126.87
6880	NYSE	BR	Wed, Sep 18, 2019	127.52	128.27	124.44	126.34
6879	NYSE	BR	Tue, Sep 17, 2019	125.16	127.30	125.16	127.18
6878	NYSE	BR	Mon, Sep 16, 2019	123.40	125.42	123.17	124.86
6877	NYSE	BR	Fri, Sep 13, 2019	124.72	124.80	123.45	124.02
6876	NYSE	BR	Thu, Sep 12, 2019	125.10	126.23	124.15	124.30
6875	NYSE	BR	Wed, Sep 11, 2019	124.98	125.35	123.86	124.11
6874	NYSE	BR	Tue, Sep 10, 2019	128.38	128.38	123.92	125.00
6873	NYSE	BR	Mon, Sep 9, 2019	131.05	131.05	128.47	129.17
6872	NYSE	BR	Fri, Sep 6, 2019	132.11	132.11	130.16	130.29
6871	NYSE	BR	Thu, Sep 5, 2019	130.00	131.96	129.69	131.51
6870	NYSE	BR	Wed, Sep 4, 2019	129.90	129.97	128.56	129.78
6869	NYSE	BR	Tue, Sep 3, 2019	128.55	129.55	127.85	128.35
6868	NYSE	BR	Fri, Aug 30, 2019	131.27	131.43	129.08	129.44
6867	NYSE	BR	Thu, Aug 29, 2019	130.06	131.04	129.46	130.33
6866	NYSE	BR	Wed, Aug 28, 2019	128.75	129.13	126.96	128.58
6865	NYSE	BR	Tue, Aug 27, 2019	129.50	130.86	128.70	129.45
6864	NYSE	BR	Mon, Aug 26, 2019	128.14	128.77	126.75	128.33
6863	NYSE	BR	Fri, Aug 23, 2019	129.77	130.94	126.97	127.46
6862	NYSE	BR	Thu, Aug 22, 2019	130.84	131.66	129.34	130.19
6861	NYSE	BR	Wed, Aug 21, 2019	129.11	131.42	129.01	131.27
6860	NYSE	BR	Tue, Aug 20, 2019	128.37	129.48	127.49	128.18
6859	NYSE	BR	Mon, Aug 19, 2019	129.00	129.60	128.18	128.25
6858	NYSE	BR	Fri, Aug 16, 2019	127.20	128.46	126.37	128.22
6857	NYSE	BR	Thu, Aug 15, 2019	126.29	126.99	125.48	126.67
6856	NYSE	BR	Wed, Aug 14, 2019	125.23	126.29	124.35	125.58
6855	NYSE	BR	Tue, Aug 13, 2019	124.70	126.79	123.76	126.75
6854	NYSE	BR	Mon, Aug 12, 2019	125.41	125.72	124.02	124.48
6853	NYSE	BR	Fri, Aug 9, 2019	125.72	126.86	124.50	125.75
6852	NYSE	BR	Thu, Aug 8, 2019	124.52	126.51	124.28	126.23
6851	NYSE	BR	Wed, Aug 7, 2019	122.05	124.17	120.73	123.60
6850	NYSE	BR	Tue, Aug 6, 2019	122.34	123.55	120.93	123.03
6849	NYSE	BR	Mon, Aug 5, 2019	124.12	125.20	120.28	121.08
6848	NYSE	BR	Fri, Aug 2, 2019	128.44	129.10	127.30	127.73
6847	NYSE	BR	Thu, Aug 1, 2019	126.36	131.35	125.10	128.47
6846	NYSE	BR	Wed, Jul 31, 2019	128.82	129.56	126.45	127.12
6845	NYSE	BR	Tue, Jul 30, 2019	132.74	133.15	130.95	131.24
6844	NYSE	BR	Mon, Jul 29, 2019	134.67	134.84	133.07	133.73
6843	NYSE	BR	Fri, Jul 26, 2019	134.90	135.22	133.89	134.40
6842	NYSE	BR	Thu, Jul 25, 2019	134.90	136.37	134.05	134.62
6841	NYSE	BR	Wed, Jul 24, 2019	133.93	134.62	132.73	134.16
6840	NYSE	BR	Tue, Jul 23, 2019	132.73	134.78	132.45	134.17
6839	NYSE	BR	Mon, Jul 22, 2019	133.87	134.12	132.44	132.64
6838	NYSE	BR	Fri, Jul 19, 2019	135.43	136.99	133.05	133.12
6837	NYSE	BR	Thu, Jul 18, 2019	133.12	134.92	133.12	134.87
6836	NYSE	BR	Wed, Jul 17, 2019	132.57	133.60	131.98	133.20
6835	NYSE	BR	Tue, Jul 16, 2019	132.83	133.11	131.98	132.25
6834	NYSE	BR	Mon, Jul 15, 2019	132.54	133.22	131.69	132.59
6833	NYSE	BR	Fri, Jul 12, 2019	132.83	133.17	131.92	132.37
6832	NYSE	BR	Thu, Jul 11, 2019	131.68	132.21	130.93	132.19
6831	NYSE	BR	Wed, Jul 10, 2019	131.47	132.69	130.88	131.16
6830	NYSE	BR	Tue, Jul 9, 2019	130.62	131.25	130.23	131.06
6829	NYSE	BR	Mon, Jul 8, 2019	132.05	132.44	131.19	131.22
6828	NYSE	BR	Fri, Jul 5, 2019	131.67	132.52	130.86	132.45
6827	NYSE	BR	Wed, Jul 3, 2019	130.87	132.05	130.68	131.85
6826	NYSE	BR	Tue, Jul 2, 2019	129.66	131.14	129.45	131.09
6825	NYSE	BR	Mon, Jul 1, 2019	129.32	129.50	128.07	129.37
6824	NYSE	BR	Fri, Jun 28, 2019	128.97	129.29	127.12	127.68
6823	NYSE	BR	Thu, Jun 27, 2019	127.78	129.55	126.90	128.70
6822	NYSE	BR	Wed, Jun 26, 2019	128.40	129.57	127.27	127.33
6821	NYSE	BR	Tue, Jun 25, 2019	128.85	129.30	127.75	128.06
6820	NYSE	BR	Mon, Jun 24, 2019	129.36	129.66	127.95	128.44
6819	NYSE	BR	Fri, Jun 21, 2019	130.55	130.55	128.59	128.72
6818	NYSE	BR	Thu, Jun 20, 2019	131.82	132.31	129.99	130.55
6817	NYSE	BR	Wed, Jun 19, 2019	130.06	130.75	129.04	130.56
6816	NYSE	BR	Tue, Jun 18, 2019	130.19	130.91	129.58	130.04
6815	NYSE	BR	Mon, Jun 17, 2019	130.65	131.15	129.44	129.70
6814	NYSE	BR	Fri, Jun 14, 2019	131.22	131.57	130.13	130.15
6813	NYSE	BR	Thu, Jun 13, 2019	131.46	131.80	129.99	131.15
6812	NYSE	BR	Wed, Jun 12, 2019	131.18	132.31	131.04	130.98
6811	NYSE	BR	Tue, Jun 11, 2019	133.12	133.27	130.50	131.05
6810	NYSE	BR	Mon, Jun 10, 2019	131.90	133.45	131.57	132.14
6809	NYSE	BR	Fri, Jun 7, 2019	129.34	131.41	129.27	131.02
6808	NYSE	BR	Thu, Jun 6, 2019	127.75	128.88	127.18	128.32
6807	NYSE	BR	Wed, Jun 5, 2019	126.76	128.20	125.84	127.81
6806	NYSE	BR	Tue, Jun 4, 2019	124.28	126.30	123.58	126.30
6805	NYSE	BR	Mon, Jun 3, 2019	124.94	125.60	122.45	123.12
6804	NYSE	BR	Fri, May 31, 2019	123.52	125.56	123.52	124.87
6803	NYSE	BR	Thu, May 30, 2019	123.85	124.82	123.73	124.62
6802	NYSE	BR	Wed, May 29, 2019	123.08	124.59	122.54	123.79
6801	NYSE	BR	Tue, May 28, 2019	124.28	125.77	123.73	123.82
6800	NYSE	BR	Fri, May 24, 2019	123.71	124.42	122.79	123.90
6799	NYSE	BR	Thu, May 23, 2019	122.27	123.07	121.72	122.94
6798	NYSE	BR	Wed, May 22, 2019	123.61	124.72	123.05	123.17
6797	NYSE	BR	Tue, May 21, 2019	123.08	124.33	122.87	123.89
6796	NYSE	BR	Mon, May 20, 2019	120.83	122.26	120.57	122.16
6795	NYSE	BR	Fri, May 17, 2019	121.23	122.85	121.23	121.64
6794	NYSE	BR	Thu, May 16, 2019	121.09	123.46	121.09	122.43
6793	NYSE	BR	Wed, May 15, 2019	118.09	121.01	117.93	120.65
6792	NYSE	BR	Tue, May 14, 2019	117.94	119.64	117.47	118.71
6791	NYSE	BR	Mon, May 13, 2019	117.23	118.32	116.84	117.30
6790	NYSE	BR	Fri, May 10, 2019	116.56	119.77	115.98	119.20
6789	NYSE	BR	Thu, May 9, 2019	114.72	117.44	114.66	117.07
6788	NYSE	BR	Wed, May 8, 2019	115.07	117.01	114.71	115.78
6787	NYSE	BR	Tue, May 7, 2019	117.77	117.77	114.53	115.23
6786	NYSE	BR	Mon, May 6, 2019	115.84	118.23	115.27	118.03
6785	NYSE	BR	Fri, May 3, 2019	117.76	117.93	117.08	117.77
6784	NYSE	BR	Thu, May 2, 2019	116.76	118.28	116.32	117.00
6783	NYSE	BR	Wed, May 1, 2019	118.34	118.46	117.03	117.06
6782	NYSE	BR	Tue, Apr 30, 2019	118.08	118.65	116.82	118.13
6781	NYSE	BR	Mon, Apr 29, 2019	118.00	118.09	117.50	117.77
6780	NYSE	BR	Fri, Apr 26, 2019	117.24	117.98	116.70	117.93
6779	NYSE	BR	Thu, Apr 25, 2019	116.68	117.21	115.57	117.06
6778	NYSE	BR	Wed, Apr 24, 2019	115.63	117.58	114.90	116.95
6777	NYSE	BR	Tue, Apr 23, 2019	113.83	115.24	113.80	115.07
6776	NYSE	BR	Mon, Apr 22, 2019	112.42	113.45	112.11	113.39
6775	NYSE	BR	Thu, Apr 18, 2019	113.68	113.84	112.13	112.79
6774	NYSE	BR	Wed, Apr 17, 2019	113.66	115.07	112.95	114.00
6773	NYSE	BR	Tue, Apr 16, 2019	112.56	113.28	112.40	113.25
6772	NYSE	BR	Mon, Apr 15, 2019	111.45	112.48	111.18	112.45
6771	NYSE	BR	Fri, Apr 12, 2019	110.88	111.53	110.21	111.49
6770	NYSE	BR	Thu, Apr 11, 2019	109.76	110.34	109.18	110.30
6769	NYSE	BR	Wed, Apr 10, 2019	109.16	109.87	108.96	109.50
6768	NYSE	BR	Tue, Apr 9, 2019	108.48	109.39	108.44	109.23
6767	NYSE	BR	Mon, Apr 8, 2019	109.05	109.44	108.26	109.22
6766	NYSE	BR	Fri, Apr 5, 2019	107.53	109.29	107.04	109.17
6765	NYSE	BR	Thu, Apr 4, 2019	107.44	108.23	106.56	107.34
6764	NYSE	BR	Wed, Apr 3, 2019	105.77	107.76	105.27	107.60
6763	NYSE	BR	Tue, Apr 2, 2019	105.23	105.51	104.47	105.18
6762	NYSE	BR	Mon, Apr 1, 2019	104.51	105.15	104.08	104.99
6761	NYSE	BR	Fri, Mar 29, 2019	103.34	103.85	102.11	103.69
6760	NYSE	BR	Thu, Mar 28, 2019	101.50	102.76	101.23	102.70
6759	NYSE	BR	Wed, Mar 27, 2019	100.98	101.27	100.06	101.07
6758	NYSE	BR	Tue, Mar 26, 2019	100.85	101.75	100.02	100.76
6757	NYSE	BR	Mon, Mar 25, 2019	100.00	100.67	99.31	100.35
6756	NYSE	BR	Fri, Mar 22, 2019	102.48	102.72	100.16	100.37
6755	NYSE	BR	Thu, Mar 21, 2019	101.36	103.31	100.38	102.78
6754	NYSE	BR	Wed, Mar 20, 2019	102.66	102.91	101.26	101.76
6753	NYSE	BR	Tue, Mar 19, 2019	103.31	104.09	102.81	102.97
6752	NYSE	BR	Mon, Mar 18, 2019	103.92	104.77	102.69	103.33
6751	NYSE	BR	Fri, Mar 15, 2019	103.66	104.49	103.24	103.55
6750	NYSE	BR	Thu, Mar 14, 2019	103.49	103.76	102.48	103.61
6749	NYSE	BR	Wed, Mar 13, 2019	101.99	104.40	101.23	102.99
6748	NYSE	BR	Tue, Mar 12, 2019	99.85	100.76	99.71	100.44
6747	NYSE	BR	Mon, Mar 11, 2019	99.15	99.66	97.99	99.49
6746	NYSE	BR	Fri, Mar 8, 2019	97.81	99.08	97.46	98.94
6745	NYSE	BR	Thu, Mar 7, 2019	98.60	98.86	97.37	98.62
6744	NYSE	BR	Wed, Mar 6, 2019	99.55	100.15	98.78	98.85
6743	NYSE	BR	Tue, Mar 5, 2019	99.74	100.20	99.22	99.50
6742	NYSE	BR	Mon, Mar 4, 2019	101.80	102.43	99.27	99.65
6741	NYSE	BR	Fri, Mar 1, 2019	101.99	101.99	100.73	101.49
6740	NYSE	BR	Thu, Feb 28, 2019	101.94	102.45	101.13	101.25
6739	NYSE	BR	Wed, Feb 27, 2019	100.44	102.11	99.79	102.06
6738	NYSE	BR	Tue, Feb 26, 2019	99.44	101.07	99.07	100.86
6737	NYSE	BR	Mon, Feb 25, 2019	101.42	101.42	99.43	99.56
6736	NYSE	BR	Fri, Feb 22, 2019	100.00	101.05	99.30	100.84
6735	NYSE	BR	Thu, Feb 21, 2019	100.32	100.60	99.46	99.60
6734	NYSE	BR	Wed, Feb 20, 2019	99.96	100.89	99.62	100.16
6733	NYSE	BR	Tue, Feb 19, 2019	100.02	100.30	99.06	99.83
6732	NYSE	BR	Fri, Feb 15, 2019	100.21	101.05	99.66	100.35
6731	NYSE	BR	Thu, Feb 14, 2019	99.34	99.85	98.64	99.46
6730	NYSE	BR	Wed, Feb 13, 2019	99.98	100.23	99.02	99.74
6729	NYSE	BR	Tue, Feb 12, 2019	98.77	99.48	97.60	99.38
6728	NYSE	BR	Mon, Feb 11, 2019	97.78	100.60	97.75	98.31
6727	NYSE	BR	Fri, Feb 8, 2019	97.68	98.99	97.11	97.53
6726	NYSE	BR	Thu, Feb 7, 2019	99.85	101.00	93.77	96.89
6725	NYSE	BR	Wed, Feb 6, 2019	104.01	104.35	103.11	103.54
6724	NYSE	BR	Tue, Feb 5, 2019	103.49	104.35	103.05	104.35
6723	NYSE	BR	Mon, Feb 4, 2019	103.15	103.49	102.22	103.42
6722	NYSE	BR	Fri, Feb 1, 2019	100.87	103.74	100.71	102.98
6721	NYSE	BR	Thu, Jan 31, 2019	100.52	100.88	99.35	100.83
6720	NYSE	BR	Wed, Jan 30, 2019	100.42	100.81	99.12	100.80
6719	NYSE	BR	Tue, Jan 29, 2019	100.40	100.43	98.79	99.90
6718	NYSE	BR	Mon, Jan 28, 2019	100.81	101.33	100.06	100.55
6717	NYSE	BR	Fri, Jan 25, 2019	101.60	102.16	101.11	101.84
6716	NYSE	BR	Thu, Jan 24, 2019	100.19	100.88	99.80	100.80
6715	NYSE	BR	Wed, Jan 23, 2019	100.08	100.45	99.06	99.81
6714	NYSE	BR	Tue, Jan 22, 2019	100.95	101.09	99.00	99.64
6713	NYSE	BR	Fri, Jan 18, 2019	101.01	101.78	100.39	101.31
6712	NYSE	BR	Thu, Jan 17, 2019	99.27	100.65	99.16	100.11
6711	NYSE	BR	Wed, Jan 16, 2019	100.12	100.25	98.69	99.37
6710	NYSE	BR	Tue, Jan 15, 2019	99.15	100.38	98.93	100.04
6709	NYSE	BR	Mon, Jan 14, 2019	97.74	99.43	97.64	98.90
6708	NYSE	BR	Fri, Jan 11, 2019	98.33	98.80	97.71	98.78
6707	NYSE	BR	Thu, Jan 10, 2019	98.29	99.28	97.63	99.12
6706	NYSE	BR	Wed, Jan 9, 2019	98.40	99.04	97.89	98.52
6705	NYSE	BR	Tue, Jan 8, 2019	98.43	98.82	97.40	98.36
6704	NYSE	BR	Mon, Jan 7, 2019	96.72	97.55	96.12	97.15
6703	NYSE	BR	Fri, Jan 4, 2019	94.54	97.41	94.54	96.88
6702	NYSE	BR	Thu, Jan 3, 2019	93.84	95.03	92.44	93.65
6701	NYSE	BR	Wed, Jan 2, 2019	94.76	96.00	94.40	95.08
6700	NYSE	BR	Mon, Dec 31, 2018	95.63	96.73	95.15	96.25
6699	NYSE	BR	Fri, Dec 28, 2018	96.26	96.55	94.04	95.13
6698	NYSE	BR	Thu, Dec 27, 2018	94.62	96.03	92.75	95.86
6697	NYSE	BR	Wed, Dec 26, 2018	92.26	95.70	91.34	95.51
6696	NYSE	BR	Mon, Dec 24, 2018	93.33	93.54	91.61	91.79
6695	NYSE	BR	Fri, Dec 21, 2018	95.69	97.43	93.65	93.93
6694	NYSE	BR	Thu, Dec 20, 2018	95.41	96.55	93.75	95.66
6693	NYSE	BR	Wed, Dec 19, 2018	96.04	99.31	95.51	96.20
6692	NYSE	BR	Tue, Dec 18, 2018	95.65	96.39	94.75	96.01
6691	NYSE	BR	Mon, Dec 17, 2018	96.40	96.91	94.07	94.79
6690	NYSE	BR	Fri, Dec 14, 2018	96.90	98.10	96.34	96.63
6689	NYSE	BR	Thu, Dec 13, 2018	99.91	100.22	97.67	97.91
6688	NYSE	BR	Wed, Dec 12, 2018	100.07	101.92	99.89	99.51
6687	NYSE	BR	Tue, Dec 11, 2018	100.81	101.35	97.76	98.79
6686	NYSE	BR	Mon, Dec 10, 2018	98.66	99.94	97.46	99.38
6685	NYSE	BR	Fri, Dec 7, 2018	100.47	101.55	97.85	98.64
6684	NYSE	BR	Thu, Dec 6, 2018	100.96	101.85	98.77	100.72
6683	NYSE	BR	Tue, Dec 4, 2018	104.41	105.21	102.30	103.09
6682	NYSE	BR	Mon, Dec 3, 2018	107.17	107.28	102.67	104.65
6681	NYSE	BR	Fri, Nov 30, 2018	101.56	105.87	101.43	105.87
6680	NYSE	BR	Thu, Nov 29, 2018	101.99	102.85	100.78	101.77
6679	NYSE	BR	Wed, Nov 28, 2018	99.20	102.48	98.90	102.44
6678	NYSE	BR	Tue, Nov 27, 2018	98.85	99.14	97.78	98.69
6677	NYSE	BR	Mon, Nov 26, 2018	99.03	99.94	98.17	98.91
6676	NYSE	BR	Fri, Nov 23, 2018	99.15	100.39	98.55	98.95
6675	NYSE	BR	Wed, Nov 21, 2018	99.15	100.84	98.55	100.20
6674	NYSE	BR	Tue, Nov 20, 2018	98.11	100.82	96.34	98.41
6673	NYSE	BR	Mon, Nov 19, 2018	104.83	105.28	100.75	101.16
6672	NYSE	BR	Fri, Nov 16, 2018	105.34	106.43	104.72	104.72
6671	NYSE	BR	Thu, Nov 15, 2018	104.96	106.63	103.94	105.89
6670	NYSE	BR	Wed, Nov 14, 2018	106.23	107.29	104.82	105.50
6669	NYSE	BR	Tue, Nov 13, 2018	106.47	107.60	104.93	105.42
6668	NYSE	BR	Mon, Nov 12, 2018	107.16	108.75	106.02	106.24
6667	NYSE	BR	Fri, Nov 9, 2018	106.40	107.73	105.59	107.21
6666	NYSE	BR	Thu, Nov 8, 2018	108.46	108.94	106.41	107.52
6665	NYSE	BR	Wed, Nov 7, 2018	106.33	109.42	106.29	108.68
6664	NYSE	BR	Tue, Nov 6, 2018	118.22	119.89	102.51	105.27
6663	NYSE	BR	Mon, Nov 5, 2018	116.71	117.44	115.05	116.58
6662	NYSE	BR	Fri, Nov 2, 2018	117.07	119.36	115.58	116.31
6661	NYSE	BR	Thu, Nov 1, 2018	117.21	117.40	115.11	116.71
6660	NYSE	BR	Wed, Oct 31, 2018	116.03	118.50	115.54	116.94
6659	NYSE	BR	Tue, Oct 30, 2018	113.70	115.27	112.84	114.25
6658	NYSE	BR	Mon, Oct 29, 2018	115.62	116.72	111.36	113.30
6657	NYSE	BR	Fri, Oct 26, 2018	114.30	116.35	113.46	114.19
6656	NYSE	BR	Thu, Oct 25, 2018	114.10	117.47	113.42	116.62
6655	NYSE	BR	Wed, Oct 24, 2018	116.58	117.92	112.24	112.48
6654	NYSE	BR	Tue, Oct 23, 2018	116.62	117.63	114.17	116.88
6653	NYSE	BR	Mon, Oct 22, 2018	117.53	119.31	116.75	118.28
6652	NYSE	BR	Fri, Oct 19, 2018	119.16	120.54	116.87	116.96
6651	NYSE	BR	Thu, Oct 18, 2018	118.63	119.59	117.22	118.59
6650	NYSE	BR	Wed, Oct 17, 2018	118.64	119.27	117.51	118.81
6649	NYSE	BR	Tue, Oct 16, 2018	116.67	118.82	115.81	118.65
6648	NYSE	BR	Mon, Oct 15, 2018	117.32	117.44	115.70	115.75
6647	NYSE	BR	Fri, Oct 12, 2018	118.40	118.91	116.07	117.35
6646	NYSE	BR	Thu, Oct 11, 2018	118.37	119.65	115.42	115.73
6645	NYSE	BR	Wed, Oct 10, 2018	125.26	125.55	118.63	118.85
6644	NYSE	BR	Tue, Oct 9, 2018	124.81	126.04	123.10	125.59
6643	NYSE	BR	Mon, Oct 8, 2018	126.49	127.00	123.37	125.16
6642	NYSE	BR	Fri, Oct 5, 2018	127.60	128.54	125.59	126.90
6641	NYSE	BR	Thu, Oct 4, 2018	129.76	129.79	127.03	127.57
6640	NYSE	BR	Wed, Oct 3, 2018	130.00	130.36	129.06	129.72
6639	NYSE	BR	Tue, Oct 2, 2018	130.15	130.48	127.95	129.58
6638	NYSE	BR	Mon, Oct 1, 2018	132.65	133.70	129.58	130.07
6637	NYSE	BR	Fri, Sep 28, 2018	131.21	133.04	131.04	131.95
6636	NYSE	BR	Thu, Sep 27, 2018	132.29	133.21	130.83	131.24
6635	NYSE	BR	Wed, Sep 26, 2018	134.32	134.93	132.09	132.29
6634	NYSE	BR	Tue, Sep 25, 2018	133.89	134.61	133.16	134.15
6633	NYSE	BR	Mon, Sep 24, 2018	131.80	133.91	131.12	133.46
6632	NYSE	BR	Fri, Sep 21, 2018	133.28	134.48	131.16	132.65
6631	NYSE	BR	Thu, Sep 20, 2018	133.26	133.37	131.60	132.99
6630	NYSE	BR	Wed, Sep 19, 2018	134.90	135.84	132.09	132.66
6629	NYSE	BR	Tue, Sep 18, 2018	134.97	135.78	134.66	135.35
6628	NYSE	BR	Mon, Sep 17, 2018	137.34	137.92	134.62	134.79
6627	NYSE	BR	Fri, Sep 14, 2018	136.98	138.24	136.03	137.72
6626	NYSE	BR	Thu, Sep 13, 2018	137.05	137.78	136.41	136.86
6625	NYSE	BR	Wed, Sep 12, 2018	136.79	137.20	135.81	136.82
6624	NYSE	BR	Tue, Sep 11, 2018	136.67	137.59	136.10	136.71
6623	NYSE	BR	Mon, Sep 10, 2018	136.34	137.05	135.46	136.83
6622	NYSE	BR	Fri, Sep 7, 2018	136.66	137.86	135.77	136.20
6621	NYSE	BR	Thu, Sep 6, 2018	135.57	137.08	134.86	136.98
6620	NYSE	BR	Wed, Sep 5, 2018	137.32	137.67	134.15	135.64
6619	NYSE	BR	Tue, Sep 4, 2018	135.25	136.76	133.49	136.62
6618	NYSE	BR	Fri, Aug 31, 2018	134.57	135.36	134.20	135.14
6617	NYSE	BR	Thu, Aug 30, 2018	135.30	135.54	133.91	134.65
6616	NYSE	BR	Wed, Aug 29, 2018	134.14	135.65	133.21	135.35
6615	NYSE	BR	Tue, Aug 28, 2018	134.01	134.22	132.63	133.11
6614	NYSE	BR	Mon, Aug 27, 2018	134.75	135.13	133.79	133.87
6613	NYSE	BR	Fri, Aug 24, 2018	133.41	134.68	132.91	134.33
6612	NYSE	BR	Thu, Aug 23, 2018	132.31	133.57	132.09	133.22
6611	NYSE	BR	Wed, Aug 22, 2018	132.39	132.94	131.63	132.72
6610	NYSE	BR	Tue, Aug 21, 2018	133.66	134.64	132.66	132.85
6609	NYSE	BR	Mon, Aug 20, 2018	133.81	134.48	132.85	133.32
6608	NYSE	BR	Fri, Aug 17, 2018	132.01	133.30	131.75	133.23
6607	NYSE	BR	Thu, Aug 16, 2018	130.92	132.76	130.14	132.31
6606	NYSE	BR	Wed, Aug 15, 2018	129.52	130.07	128.55	129.86
6605	NYSE	BR	Tue, Aug 14, 2018	129.29	130.58	128.53	130.10
6604	NYSE	BR	Mon, Aug 13, 2018	129.42	131.17	128.96	129.02
6603	NYSE	BR	Fri, Aug 10, 2018	129.16	130.78	128.96	129.37
6602	NYSE	BR	Thu, Aug 9, 2018	130.09	131.21	129.11	129.73
6601	NYSE	BR	Wed, Aug 8, 2018	129.84	130.84	128.50	129.45
6600	NYSE	BR	Tue, Aug 7, 2018	119.12	129.75	118.00	129.17
6599	NYSE	BR	Mon, Aug 6, 2018	114.99	116.25	114.77	116.20
6598	NYSE	BR	Fri, Aug 3, 2018	114.55	115.03	113.55	114.99
6597	NYSE	BR	Thu, Aug 2, 2018	112.34	114.67	112.12	114.51
6596	NYSE	BR	Wed, Aug 1, 2018	112.98	113.58	111.65	112.56
6595	NYSE	BR	Tue, Jul 31, 2018	113.49	113.94	112.23	112.98
6594	NYSE	BR	Mon, Jul 30, 2018	117.10	117.10	112.36	113.10
6593	NYSE	BR	Fri, Jul 27, 2018	119.77	119.98	116.61	117.32
6592	NYSE	BR	Thu, Jul 26, 2018	120.00	120.65	119.26	119.38
6591	NYSE	BR	Wed, Jul 25, 2018	118.40	120.00	117.58	119.96
6590	NYSE	BR	Tue, Jul 24, 2018	119.35	119.67	117.66	118.15
6589	NYSE	BR	Mon, Jul 23, 2018	118.55	118.95	117.98	118.90
6588	NYSE	BR	Fri, Jul 20, 2018	118.56	119.00	117.85	118.50
6587	NYSE	BR	Thu, Jul 19, 2018	118.05	119.08	117.58	118.69
6586	NYSE	BR	Wed, Jul 18, 2018	118.11	118.22	117.08	118.17
6585	NYSE	BR	Tue, Jul 17, 2018	117.33	118.53	117.19	118.26
6584	NYSE	BR	Mon, Jul 16, 2018	118.06	118.62	117.56	117.72
6583	NYSE	BR	Fri, Jul 13, 2018	119.25	119.78	117.88	117.97
6582	NYSE	BR	Thu, Jul 12, 2018	117.92	119.47	117.84	119.40
6581	NYSE	BR	Wed, Jul 11, 2018	116.73	117.85	116.71	117.50
6580	NYSE	BR	Tue, Jul 10, 2018	117.54	117.94	116.85	117.30
6579	NYSE	BR	Mon, Jul 9, 2018	116.96	117.53	116.64	117.34
6578	NYSE	BR	Fri, Jul 6, 2018	115.90	116.84	115.56	116.59
6577	NYSE	BR	Thu, Jul 5, 2018	116.74	117.34	115.28	115.90
6576	NYSE	BR	Tue, Jul 3, 2018	116.55	117.06	115.72	116.21
6575	NYSE	BR	Mon, Jul 2, 2018	114.51	115.99	114.49	115.91
6574	NYSE	BR	Fri, Jun 29, 2018	114.77	116.06	114.22	115.10
6573	NYSE	BR	Thu, Jun 28, 2018	113.33	114.78	113.33	114.53
6572	NYSE	BR	Wed, Jun 27, 2018	115.57	116.36	113.21	113.21
6571	NYSE	BR	Tue, Jun 26, 2018	115.12	115.91	114.39	114.97
6570	NYSE	BR	Mon, Jun 25, 2018	116.34	116.40	113.85	114.46
6569	NYSE	BR	Fri, Jun 22, 2018	117.20	117.46	115.95	116.48
6568	NYSE	BR	Thu, Jun 21, 2018	117.14	117.97	116.64	116.79
6567	NYSE	BR	Wed, Jun 20, 2018	116.38	117.40	116.30	116.91
6566	NYSE	BR	Tue, Jun 19, 2018	115.46	116.26	114.58	116.16
6565	NYSE	BR	Mon, Jun 18, 2018	114.08	116.62	113.60	116.46
6564	NYSE	BR	Fri, Jun 15, 2018	114.86	115.97	114.03	114.38
6563	NYSE	BR	Thu, Jun 14, 2018	115.43	116.26	114.46	114.89
6562	NYSE	BR	Wed, Jun 13, 2018	116.69	117.15	113.81	115.37
6561	NYSE	BR	Tue, Jun 12, 2018	117.29	117.52	115.85	116.23
6560	NYSE	BR	Mon, Jun 11, 2018	118.15	118.91	117.12	117.32
6559	NYSE	BR	Fri, Jun 8, 2018	118.81	119.99	118.73	119.40
6558	NYSE	BR	Thu, Jun 7, 2018	119.63	119.75	117.85	118.77
6557	NYSE	BR	Wed, Jun 6, 2018	117.80	119.65	117.57	119.63
6556	NYSE	BR	Tue, Jun 5, 2018	117.83	118.67	117.63	117.79
6555	NYSE	BR	Mon, Jun 4, 2018	116.66	118.29	116.65	117.86
6554	NYSE	BR	Fri, Jun 1, 2018	116.30	116.85	116.01	116.28
6553	NYSE	BR	Thu, May 31, 2018	116.45	116.88	115.32	115.45
6552	NYSE	BR	Wed, May 30, 2018	115.01	116.56	115.01	116.18
6551	NYSE	BR	Tue, May 29, 2018	115.25	115.78	113.90	114.18
6550	NYSE	BR	Fri, May 25, 2018	116.30	117.67	115.88	115.91
6549	NYSE	BR	Thu, May 24, 2018	116.04	118.13	115.64	116.25
6548	NYSE	BR	Wed, May 23, 2018	113.90	116.06	113.70	116.03
6547	NYSE	BR	Tue, May 22, 2018	115.74	115.99	114.04	114.31
6546	NYSE	BR	Mon, May 21, 2018	115.27	116.00	114.61	115.54
6545	NYSE	BR	Fri, May 18, 2018	113.83	115.04	113.83	114.76
6544	NYSE	BR	Thu, May 17, 2018	115.01	115.25	113.36	113.81
6543	NYSE	BR	Wed, May 16, 2018	115.79	115.97	114.89	115.09
6542	NYSE	BR	Tue, May 15, 2018	115.43	116.00	114.89	115.61
6541	NYSE	BR	Mon, May 14, 2018	117.54	118.36	115.92	116.03
6540	NYSE	BR	Fri, May 11, 2018	117.26	118.34	116.90	117.52
6539	NYSE	BR	Thu, May 10, 2018	114.73	117.29	114.35	117.27
6538	NYSE	BR	Wed, May 9, 2018	112.60	114.43	112.21	113.88
6537	NYSE	BR	Tue, May 8, 2018	109.00	114.19	108.97	112.20
6536	NYSE	BR	Mon, May 7, 2018	108.60	109.00	107.52	108.45
6535	NYSE	BR	Fri, May 4, 2018	107.30	109.17	106.61	108.57
6534	NYSE	BR	Thu, May 3, 2018	107.00	108.18	106.51	107.81
6533	NYSE	BR	Wed, May 2, 2018	108.03	108.40	106.57	107.39
6532	NYSE	BR	Tue, May 1, 2018	107.20	108.28	106.62	108.01
6531	NYSE	BR	Mon, Apr 30, 2018	107.75	108.49	107.06	107.21
6530	NYSE	BR	Fri, Apr 27, 2018	108.08	108.35	107.01	107.41
6529	NYSE	BR	Thu, Apr 26, 2018	108.17	108.89	107.55	108.13
6528	NYSE	BR	Wed, Apr 25, 2018	108.45	108.62	106.73	107.36
6527	NYSE	BR	Tue, Apr 24, 2018	110.59	110.79	107.82	108.79
6526	NYSE	BR	Mon, Apr 23, 2018	110.30	110.61	109.38	109.81
6525	NYSE	BR	Fri, Apr 20, 2018	110.99	111.29	109.45	109.85
6524	NYSE	BR	Thu, Apr 19, 2018	111.26	112.32	110.55	110.96
6523	NYSE	BR	Wed, Apr 18, 2018	112.08	112.59	111.58	111.70
6522	NYSE	BR	Tue, Apr 17, 2018	110.15	112.40	109.97	112.12
6521	NYSE	BR	Mon, Apr 16, 2018	107.45	109.71	107.32	109.71
6520	NYSE	BR	Fri, Apr 13, 2018	107.68	107.68	106.18	107.03
6519	NYSE	BR	Thu, Apr 12, 2018	107.49	107.97	107.20	107.20
6518	NYSE	BR	Wed, Apr 11, 2018	107.49	108.52	106.97	107.23
6517	NYSE	BR	Tue, Apr 10, 2018	108.25	108.60	107.24	108.15
6516	NYSE	BR	Mon, Apr 9, 2018	107.06	108.52	106.86	106.89
6515	NYSE	BR	Fri, Apr 6, 2018	108.28	108.81	105.88	106.55
6514	NYSE	BR	Thu, Apr 5, 2018	109.03	109.33	108.31	109.01
6513	NYSE	BR	Wed, Apr 4, 2018	106.52	108.69	106.09	108.58
6512	NYSE	BR	Tue, Apr 3, 2018	108.28	108.43	106.60	107.99
6511	NYSE	BR	Mon, Apr 2, 2018	109.11	110.00	106.17	107.51
6510	NYSE	BR	Thu, Mar 29, 2018	107.77	110.05	106.97	109.69
6509	NYSE	BR	Wed, Mar 28, 2018	107.33	107.58	106.15	107.14
6508	NYSE	BR	Tue, Mar 27, 2018	108.82	109.09	106.63	107.34
6507	NYSE	BR	Mon, Mar 26, 2018	105.75	108.23	105.30	108.00
6506	NYSE	BR	Fri, Mar 23, 2018	106.51	107.58	104.56	104.69
6505	NYSE	BR	Thu, Mar 22, 2018	108.01	108.75	106.33	106.33
6504	NYSE	BR	Wed, Mar 21, 2018	108.91	109.09	108.11	108.73
6503	NYSE	BR	Tue, Mar 20, 2018	106.96	109.19	106.96	108.90
6502	NYSE	BR	Mon, Mar 19, 2018	106.80	107.11	105.95	106.92
6501	NYSE	BR	Fri, Mar 16, 2018	107.33	108.00	106.98	107.28
6500	NYSE	BR	Thu, Mar 15, 2018	107.92	108.03	106.59	107.12
6499	NYSE	BR	Wed, Mar 14, 2018	108.53	108.85	107.74	107.81
6498	NYSE	BR	Tue, Mar 13, 2018	108.91	109.13	107.76	108.00
6497	NYSE	BR	Mon, Mar 12, 2018	108.66	108.98	107.82	108.57
6496	NYSE	BR	Fri, Mar 9, 2018	107.24	108.47	107.02	108.35
6495	NYSE	BR	Thu, Mar 8, 2018	106.56	106.94	105.82	106.78
6494	NYSE	BR	Wed, Mar 7, 2018	104.83	106.75	104.45	106.07
6493	NYSE	BR	Tue, Mar 6, 2018	103.89	105.58	103.09	105.55
6492	NYSE	BR	Mon, Mar 5, 2018	101.78	103.53	101.05	103.32
6491	NYSE	BR	Fri, Mar 2, 2018	98.64	102.41	98.54	102.34
6490	NYSE	BR	Thu, Mar 1, 2018	100.53	100.56	98.70	99.49
6489	NYSE	BR	Wed, Feb 28, 2018	101.07	101.78	100.30	100.38
6488	NYSE	BR	Tue, Feb 27, 2018	101.05	102.20	100.77	100.81
6487	NYSE	BR	Mon, Feb 26, 2018	101.45	101.98	100.21	100.97
6486	NYSE	BR	Fri, Feb 23, 2018	100.18	101.40	99.77	101.38
6485	NYSE	BR	Thu, Feb 22, 2018	99.49	100.48	98.96	99.85
6484	NYSE	BR	Wed, Feb 21, 2018	98.60	100.75	98.48	99.14
6483	NYSE	BR	Tue, Feb 20, 2018	98.24	99.44	97.94	98.59
6482	NYSE	BR	Fri, Feb 16, 2018	99.22	99.22	98.22	98.78
6481	NYSE	BR	Thu, Feb 15, 2018	98.01	99.03	96.84	99.00
6480	NYSE	BR	Wed, Feb 14, 2018	95.47	97.43	95.01	97.34
6479	NYSE	BR	Tue, Feb 13, 2018	93.75	95.88	93.37	95.49
6478	NYSE	BR	Mon, Feb 12, 2018	91.80	94.64	91.68	93.88
6477	NYSE	BR	Fri, Feb 9, 2018	91.78	92.66	89.50	92.19
6476	NYSE	BR	Thu, Feb 8, 2018	94.01	94.50	90.73	90.74
6475	NYSE	BR	Wed, Feb 7, 2018	90.80	92.11	90.42	91.64
6474	NYSE	BR	Tue, Feb 6, 2018	89.20	91.52	87.51	90.87
6473	NYSE	BR	Mon, Feb 5, 2018	94.00	94.58	90.62	90.62
6472	NYSE	BR	Fri, Feb 2, 2018	95.49	96.25	94.77	94.77
6471	NYSE	BR	Thu, Feb 1, 2018	96.29	96.60	95.38	96.18
6470	NYSE	BR	Wed, Jan 31, 2018	96.58	96.78	95.72	96.41
6469	NYSE	BR	Tue, Jan 30, 2018	96.50	97.39	96.42	96.42
6468	NYSE	BR	Mon, Jan 29, 2018	97.08	97.52	96.79	96.82
6467	NYSE	BR	Fri, Jan 26, 2018	96.45	97.51	95.83	97.43
6466	NYSE	BR	Thu, Jan 25, 2018	96.50	96.76	96.03	96.38
6465	NYSE	BR	Wed, Jan 24, 2018	96.88	97.15	95.73	96.18
6464	NYSE	BR	Tue, Jan 23, 2018	96.73	97.54	96.45	96.65
6463	NYSE	BR	Mon, Jan 22, 2018	95.90	97.00	95.90	96.86
6462	NYSE	BR	Fri, Jan 19, 2018	95.37	96.00	95.20	95.93
6461	NYSE	BR	Thu, Jan 18, 2018	95.24	95.47	94.90	95.13
6460	NYSE	BR	Wed, Jan 17, 2018	94.46	95.48	94.22	95.18
6459	NYSE	BR	Tue, Jan 16, 2018	94.41	94.64	93.61	94.07
6458	NYSE	BR	Fri, Jan 12, 2018	93.64	94.31	93.07	94.04
6457	NYSE	BR	Thu, Jan 11, 2018	93.20	93.55	92.62	93.45
6456	NYSE	BR	Wed, Jan 10, 2018	93.12	93.62	91.89	92.98
6455	NYSE	BR	Tue, Jan 9, 2018	93.19	93.83	92.89	93.31
6454	NYSE	BR	Mon, Jan 8, 2018	92.55	93.66	92.49	93.13
6453	NYSE	BR	Fri, Jan 5, 2018	91.82	92.65	91.69	92.56
6452	NYSE	BR	Thu, Jan 4, 2018	90.99	91.98	90.99	91.44
6451	NYSE	BR	Wed, Jan 3, 2018	90.71	91.11	90.38	90.72
6450	NYSE	BR	Tue, Jan 2, 2018	90.72	91.20	90.43	90.80
6449	NYSE	BR	Fri, Dec 29, 2017	90.99	91.41	90.55	90.58
6448	NYSE	BR	Thu, Dec 28, 2017	91.23	91.23	90.46	90.88
6447	NYSE	BR	Wed, Dec 27, 2017	90.85	91.16	90.68	90.83
6446	NYSE	BR	Tue, Dec 26, 2017	91.00	91.23	90.65	90.86
6445	NYSE	BR	Fri, Dec 22, 2017	91.94	91.94	90.78	90.95
6444	NYSE	BR	Thu, Dec 21, 2017	91.52	92.44	91.48	91.61
6443	NYSE	BR	Wed, Dec 20, 2017	91.46	91.88	90.80	91.16
6442	NYSE	BR	Tue, Dec 19, 2017	90.89	91.58	90.51	91.16
6441	NYSE	BR	Mon, Dec 18, 2017	90.49	91.34	90.04	90.92
6440	NYSE	BR	Fri, Dec 15, 2017	89.03	90.13	89.03	90.03
6439	NYSE	BR	Thu, Dec 14, 2017	89.25	89.69	88.54	88.84
6438	NYSE	BR	Wed, Dec 13, 2017	89.35	90.52	89.22	89.12
6437	NYSE	BR	Tue, Dec 12, 2017	89.67	89.92	89.25	89.38
6436	NYSE	BR	Mon, Dec 11, 2017	89.31	89.93	89.31	89.80
6435	NYSE	BR	Fri, Dec 8, 2017	89.81	90.15	89.34	89.53
6434	NYSE	BR	Thu, Dec 7, 2017	88.75	89.36	88.52	89.27
6433	NYSE	BR	Wed, Dec 6, 2017	88.27	89.38	88.13	88.65
6432	NYSE	BR	Tue, Dec 5, 2017	89.89	90.06	88.12	88.56
6431	NYSE	BR	Mon, Dec 4, 2017	90.81	91.08	89.87	88.81
6430	NYSE	BR	Fri, Dec 1, 2017	90.11	90.60	88.78	90.13
6429	NYSE	BR	Thu, Nov 30, 2017	89.50	90.47	89.15	90.26
6428	NYSE	BR	Wed, Nov 29, 2017	90.47	90.60	88.82	89.12
6427	NYSE	BR	Tue, Nov 28, 2017	89.40	90.23	89.39	90.21
6426	NYSE	BR	Mon, Nov 27, 2017	89.43	89.54	88.95	89.04
6425	NYSE	BR	Fri, Nov 24, 2017	88.91	89.50	88.81	89.34
6424	NYSE	BR	Wed, Nov 22, 2017	90.70	90.99	88.40	88.75
6423	NYSE	BR	Tue, Nov 21, 2017	90.38	91.05	89.74	90.70
6422	NYSE	BR	Mon, Nov 20, 2017	89.72	89.95	89.31	89.82
6421	NYSE	BR	Fri, Nov 17, 2017	88.49	89.30	88.41	89.25
6420	NYSE	BR	Thu, Nov 16, 2017	89.00	89.25	88.44	88.66
6419	NYSE	BR	Wed, Nov 15, 2017	89.56	89.85	88.43	88.72
6418	NYSE	BR	Tue, Nov 14, 2017	87.43	89.75	86.80	89.71
6417	NYSE	BR	Mon, Nov 13, 2017	88.34	88.68	87.45	87.58
6416	NYSE	BR	Fri, Nov 10, 2017	87.69	88.76	87.50	88.45
6415	NYSE	BR	Thu, Nov 9, 2017	90.75	90.75	87.35	87.83
6414	NYSE	BR	Wed, Nov 8, 2017	88.12	91.75	88.12	90.48
6413	NYSE	BR	Tue, Nov 7, 2017	87.24	87.50	86.84	87.37
6412	NYSE	BR	Mon, Nov 6, 2017	86.84	87.71	86.84	87.16
6411	NYSE	BR	Fri, Nov 3, 2017	86.50	87.10	86.29	86.84
6410	NYSE	BR	Thu, Nov 2, 2017	86.21	86.55	86.07	86.26
6409	NYSE	BR	Wed, Nov 1, 2017	86.14	86.72	85.88	86.42
6408	NYSE	BR	Tue, Oct 31, 2017	85.69	86.22	85.52	85.92
6407	NYSE	BR	Mon, Oct 30, 2017	85.96	85.96	85.20	85.64
6406	NYSE	BR	Fri, Oct 27, 2017	85.58	85.97	84.81	85.95
6405	NYSE	BR	Thu, Oct 26, 2017	84.58	85.29	84.55	85.08
6404	NYSE	BR	Wed, Oct 25, 2017	84.40	84.56	83.81	84.26
6403	NYSE	BR	Tue, Oct 24, 2017	84.36	84.70	84.07	84.38
6402	NYSE	BR	Mon, Oct 23, 2017	84.36	84.59	84.24	84.33
6401	NYSE	BR	Fri, Oct 20, 2017	84.24	84.58	84.04	84.36
6400	NYSE	BR	Thu, Oct 19, 2017	83.25	83.85	83.12	83.67
6399	NYSE	BR	Wed, Oct 18, 2017	83.19	83.73	83.14	83.61
6398	NYSE	BR	Tue, Oct 17, 2017	83.10	83.27	82.53	82.99
6397	NYSE	BR	Mon, Oct 16, 2017	82.74	83.10	82.61	83.10
6396	NYSE	BR	Fri, Oct 13, 2017	82.49	82.80	82.44	82.59
6395	NYSE	BR	Thu, Oct 12, 2017	82.00	82.77	81.80	82.21
6394	NYSE	BR	Wed, Oct 11, 2017	82.00	82.27	81.71	82.00
6393	NYSE	BR	Tue, Oct 10, 2017	82.40	82.54	81.73	81.95
6392	NYSE	BR	Mon, Oct 9, 2017	81.73	82.33	81.70	82.11
6391	NYSE	BR	Fri, Oct 6, 2017	81.65	81.81	81.29	81.68
6390	NYSE	BR	Thu, Oct 5, 2017	81.60	81.83	81.46	81.69
6389	NYSE	BR	Wed, Oct 4, 2017	81.87	81.87	81.40	81.71
6388	NYSE	BR	Tue, Oct 3, 2017	81.21	82.10	80.73	81.71
6387	NYSE	BR	Mon, Oct 2, 2017	80.76	81.19	80.70	81.10
6386	NYSE	BR	Fri, Sep 29, 2017	80.60	81.30	80.57	80.82
6385	NYSE	BR	Thu, Sep 28, 2017	81.16	81.39	80.30	80.62
6384	NYSE	BR	Wed, Sep 27, 2017	81.64	81.85	81.02	81.18
6383	NYSE	BR	Tue, Sep 26, 2017	81.88	82.02	81.32	81.34
6382	NYSE	BR	Mon, Sep 25, 2017	80.90	81.73	80.74	81.56
6381	NYSE	BR	Fri, Sep 22, 2017	79.77	80.93	79.67	80.93
6380	NYSE	BR	Thu, Sep 21, 2017	79.64	79.88	79.27	79.87
6379	NYSE	BR	Wed, Sep 20, 2017	79.17	79.75	79.15	79.69
6378	NYSE	BR	Tue, Sep 19, 2017	78.97	79.20	78.44	79.11
6377	NYSE	BR	Mon, Sep 18, 2017	79.31	79.50	78.80	78.82
6376	NYSE	BR	Fri, Sep 15, 2017	79.22	79.53	78.88	79.16
6375	NYSE	BR	Thu, Sep 14, 2017	79.15	79.37	78.53	79.30
6374	NYSE	BR	Wed, Sep 13, 2017	80.20	80.39	79.21	79.19
6373	NYSE	BR	Tue, Sep 12, 2017	80.31	80.48	79.32	80.48
6372	NYSE	BR	Mon, Sep 11, 2017	79.52	80.16	79.05	80.16
6371	NYSE	BR	Fri, Sep 8, 2017	78.94	79.37	78.54	79.08
6370	NYSE	BR	Thu, Sep 7, 2017	78.73	79.49	78.73	79.07
6369	NYSE	BR	Wed, Sep 6, 2017	78.51	78.67	77.85	78.54
6368	NYSE	BR	Tue, Sep 5, 2017	77.75	78.44	77.57	78.30
6367	NYSE	BR	Fri, Sep 1, 2017	78.14	78.25	77.48	78.01
6366	NYSE	BR	Thu, Aug 31, 2017	76.92	78.24	76.71	78.13
6365	NYSE	BR	Wed, Aug 30, 2017	76.73	76.90	76.29	76.76
6364	NYSE	BR	Tue, Aug 29, 2017	76.65	77.15	76.45	76.78
6363	NYSE	BR	Mon, Aug 28, 2017	77.05	77.22	76.62	76.91
6362	NYSE	BR	Fri, Aug 25, 2017	76.88	77.16	76.50	76.87
6361	NYSE	BR	Thu, Aug 24, 2017	77.23	77.29	76.55	76.59
6360	NYSE	BR	Wed, Aug 23, 2017	76.65	77.37	76.27	76.96
6359	NYSE	BR	Tue, Aug 22, 2017	76.62	76.94	76.21	76.89
6358	NYSE	BR	Mon, Aug 21, 2017	76.20	76.84	76.06	76.40
6357	NYSE	BR	Fri, Aug 18, 2017	76.31	76.94	75.89	76.30
6356	NYSE	BR	Thu, Aug 17, 2017	77.09	77.64	76.41	76.46
6355	NYSE	BR	Wed, Aug 16, 2017	76.10	77.42	75.89	77.09
6354	NYSE	BR	Tue, Aug 15, 2017	75.81	76.36	75.56	76.08
6353	NYSE	BR	Mon, Aug 14, 2017	75.08	75.82	74.36	75.73
6352	NYSE	BR	Fri, Aug 11, 2017	71.84	74.37	71.84	74.27
6351	NYSE	BR	Thu, Aug 10, 2017	72.96	73.65	71.58	72.28
6350	NYSE	BR	Wed, Aug 9, 2017	74.78	75.19	74.36	74.65
6349	NYSE	BR	Tue, Aug 8, 2017	75.46	75.60	74.79	75.06
6348	NYSE	BR	Mon, Aug 7, 2017	75.75	76.10	75.22	75.60
6347	NYSE	BR	Fri, Aug 4, 2017	76.46	76.46	75.30	75.66
6346	NYSE	BR	Thu, Aug 3, 2017	75.70	76.34	75.45	76.34
6345	NYSE	BR	Wed, Aug 2, 2017	76.30	76.30	75.50	75.71
6344	NYSE	BR	Tue, Aug 1, 2017	76.19	76.54	76.06	76.48
6343	NYSE	BR	Mon, Jul 31, 2017	75.68	76.09	75.20	75.86
6342	NYSE	BR	Fri, Jul 28, 2017	75.55	75.75	75.27	75.46
6341	NYSE	BR	Thu, Jul 27, 2017	76.38	76.44	75.02	75.50
6340	NYSE	BR	Wed, Jul 26, 2017	76.65	76.87	76.06	76.08
6339	NYSE	BR	Tue, Jul 25, 2017	76.09	76.87	75.86	76.66
6338	NYSE	BR	Mon, Jul 24, 2017	75.28	76.07	75.10	75.99
6337	NYSE	BR	Fri, Jul 21, 2017	74.93	75.43	74.83	75.26
6336	NYSE	BR	Thu, Jul 20, 2017	75.63	75.73	75.13	75.25
6335	NYSE	BR	Wed, Jul 19, 2017	74.98	75.56	74.44	75.53
6334	NYSE	BR	Tue, Jul 18, 2017	74.61	74.99	74.28	74.61
6333	NYSE	BR	Mon, Jul 17, 2017	75.28	75.44	74.47	74.80
6332	NYSE	BR	Fri, Jul 14, 2017	75.00	75.53	75.00	75.21
6331	NYSE	BR	Thu, Jul 13, 2017	75.47	75.62	74.66	74.82
6330	NYSE	BR	Wed, Jul 12, 2017	75.10	75.68	75.10	75.32
6329	NYSE	BR	Tue, Jul 11, 2017	74.76	74.76	73.91	74.52
6328	NYSE	BR	Mon, Jul 10, 2017	75.11	75.43	74.67	74.77
6327	NYSE	BR	Fri, Jul 7, 2017	74.49	75.38	74.30	75.23
6326	NYSE	BR	Thu, Jul 6, 2017	75.21	75.29	74.37	74.49
6325	NYSE	BR	Wed, Jul 5, 2017	75.28	76.31	75.25	75.62
6324	NYSE	BR	Mon, Jul 3, 2017	75.74	76.16	75.10	75.21
6323	NYSE	BR	Fri, Jun 30, 2017	75.33	76.07	75.13	75.56
6322	NYSE	BR	Thu, Jun 29, 2017	75.95	76.15	74.44	75.08
6321	NYSE	BR	Wed, Jun 28, 2017	75.86	76.29	75.43	76.02
6320	NYSE	BR	Tue, Jun 27, 2017	76.26	76.36	75.57	75.58
6319	NYSE	BR	Mon, Jun 26, 2017	76.61	76.80	76.19	76.53
6318	NYSE	BR	Fri, Jun 23, 2017	76.36	77.02	76.28	76.44
6317	NYSE	BR	Thu, Jun 22, 2017	75.99	76.34	75.25	76.21
6316	NYSE	BR	Wed, Jun 21, 2017	75.92	76.20	75.55	75.92
6315	NYSE	BR	Tue, Jun 20, 2017	76.01	76.23	75.64	75.65
6314	NYSE	BR	Mon, Jun 19, 2017	75.87	76.13	75.54	76.05
6313	NYSE	BR	Fri, Jun 16, 2017	75.49	75.79	75.13	75.36
6312	NYSE	BR	Thu, Jun 15, 2017	74.37	75.79	74.25	75.70
6311	NYSE	BR	Wed, Jun 14, 2017	75.25	75.67	74.67	75.16
6310	NYSE	BR	Tue, Jun 13, 2017	74.56	75.19	74.41	75.19
6309	NYSE	BR	Mon, Jun 12, 2017	74.10	74.81	73.57	74.17
6308	NYSE	BR	Fri, Jun 9, 2017	74.75	75.24	73.55	74.24
6307	NYSE	BR	Thu, Jun 8, 2017	76.00	76.13	74.63	74.74
6306	NYSE	BR	Wed, Jun 7, 2017	76.07	76.37	75.73	76.08
6305	NYSE	BR	Tue, Jun 6, 2017	76.57	77.01	75.69	75.85
6304	NYSE	BR	Mon, Jun 5, 2017	77.69	77.69	76.83	76.88
6303	NYSE	BR	Fri, Jun 2, 2017	77.43	78.00	77.27	77.65
6302	NYSE	BR	Thu, Jun 1, 2017	76.00	77.39	75.97	77.39
6301	NYSE	BR	Wed, May 31, 2017	75.48	75.98	74.99	75.89
6300	NYSE	BR	Tue, May 30, 2017	74.95	75.69	74.75	75.24
6299	NYSE	BR	Fri, May 26, 2017	75.56	75.88	75.16	75.16
6298	NYSE	BR	Thu, May 25, 2017	75.00	76.03	74.79	75.78
6297	NYSE	BR	Wed, May 24, 2017	73.90	74.94	73.90	74.88
6296	NYSE	BR	Tue, May 23, 2017	74.15	74.52	73.41	74.11
6295	NYSE	BR	Mon, May 22, 2017	73.62	74.62	73.59	74.14
6294	NYSE	BR	Fri, May 19, 2017	72.55	73.56	72.43	73.35
6293	NYSE	BR	Thu, May 18, 2017	72.35	73.01	72.12	72.33
6292	NYSE	BR	Wed, May 17, 2017	72.47	73.35	72.12	72.50
6291	NYSE	BR	Tue, May 16, 2017	72.04	73.13	71.84	73.05
6290	NYSE	BR	Mon, May 15, 2017	71.27	72.21	71.18	72.04
6289	NYSE	BR	Fri, May 12, 2017	70.75	71.33	70.42	71.07
6288	NYSE	BR	Thu, May 11, 2017	70.69	70.95	70.29	70.80
6287	NYSE	BR	Wed, May 10, 2017	69.40	71.56	69.40	70.76
6286	NYSE	BR	Tue, May 9, 2017	68.43	68.62	68.16	68.36
6285	NYSE	BR	Mon, May 8, 2017	68.70	68.83	68.23	68.38
6284	NYSE	BR	Fri, May 5, 2017	69.34	69.55	68.53	68.91
6283	NYSE	BR	Thu, May 4, 2017	69.40	69.49	69.08	69.17
6282	NYSE	BR	Wed, May 3, 2017	69.87	69.98	69.05	69.37
6281	NYSE	BR	Tue, May 2, 2017	69.78	70.25	69.69	69.96
6280	NYSE	BR	Mon, May 1, 2017	70.00	70.07	69.64	69.90
6279	NYSE	BR	Fri, Apr 28, 2017	70.15	70.21	69.60	69.94
6278	NYSE	BR	Thu, Apr 27, 2017	69.95	70.49	69.65	70.19
6277	NYSE	BR	Wed, Apr 26, 2017	69.75	69.91	69.42	69.72
6276	NYSE	BR	Tue, Apr 25, 2017	69.54	69.93	69.28	69.72
6275	NYSE	BR	Mon, Apr 24, 2017	69.00	69.37	68.80	69.37
6274	NYSE	BR	Fri, Apr 21, 2017	68.61	68.63	68.29	68.46
6273	NYSE	BR	Thu, Apr 20, 2017	68.43	68.69	68.09	68.47
6272	NYSE	BR	Wed, Apr 19, 2017	68.09	68.40	67.96	68.23
6271	NYSE	BR	Tue, Apr 18, 2017	67.75	67.96	67.47	67.94
6270	NYSE	BR	Mon, Apr 17, 2017	67.09	67.86	67.09	67.84
6269	NYSE	BR	Thu, Apr 13, 2017	67.41	67.55	66.92	67.03
6268	NYSE	BR	Wed, Apr 12, 2017	67.96	67.96	67.37	67.67
6267	NYSE	BR	Tue, Apr 11, 2017	66.90	67.85	66.85	67.79
6266	NYSE	BR	Mon, Apr 10, 2017	66.65	67.02	66.50	66.90
6265	NYSE	BR	Fri, Apr 7, 2017	66.66	67.00	66.49	66.66
6264	NYSE	BR	Thu, Apr 6, 2017	66.94	67.01	66.50	66.95
6263	NYSE	BR	Wed, Apr 5, 2017	67.15	67.26	66.74	66.89
6262	NYSE	BR	Tue, Apr 4, 2017	67.47	67.81	66.66	66.94
6261	NYSE	BR	Mon, Apr 3, 2017	67.84	68.06	67.21	67.64
6260	NYSE	BR	Fri, Mar 31, 2017	67.79	68.09	67.59	67.95
6259	NYSE	BR	Thu, Mar 30, 2017	67.54	67.98	67.54	67.90
6258	NYSE	BR	Wed, Mar 29, 2017	67.88	67.93	67.24	67.54
6257	NYSE	BR	Tue, Mar 28, 2017	67.51	67.94	67.00	67.84
6256	NYSE	BR	Mon, Mar 27, 2017	67.38	67.71	66.82	67.55
6255	NYSE	BR	Fri, Mar 24, 2017	68.08	68.36	67.65	67.76
6254	NYSE	BR	Thu, Mar 23, 2017	68.22	68.64	67.94	68.01
6253	NYSE	BR	Wed, Mar 22, 2017	67.75	68.44	67.75	68.36
6252	NYSE	BR	Tue, Mar 21, 2017	68.88	68.88	67.51	67.74
6251	NYSE	BR	Mon, Mar 20, 2017	69.28	69.28	68.33	68.48
6250	NYSE	BR	Fri, Mar 17, 2017	69.24	69.45	68.99	69.28
6249	NYSE	BR	Thu, Mar 16, 2017	68.85	69.38	68.85	69.29
6248	NYSE	BR	Wed, Mar 15, 2017	69.03	69.21	68.19	68.81
6247	NYSE	BR	Tue, Mar 14, 2017	68.77	68.94	68.40	68.77
6246	NYSE	BR	Mon, Mar 13, 2017	68.45	68.77	68.36	68.74
6245	NYSE	BR	Fri, Mar 10, 2017	68.79	68.90	68.20	68.50
6244	NYSE	BR	Thu, Mar 9, 2017	68.31	68.62	67.94	68.29
6243	NYSE	BR	Wed, Mar 8, 2017	68.67	68.72	68.24	68.30
6242	NYSE	BR	Tue, Mar 7, 2017	69.21	69.25	68.40	68.63
6241	NYSE	BR	Mon, Mar 6, 2017	69.20	69.52	69.06	69.07
6240	NYSE	BR	Fri, Mar 3, 2017	69.90	69.94	69.31	69.63
6239	NYSE	BR	Thu, Mar 2, 2017	70.50	70.50	69.91	69.95
6238	NYSE	BR	Wed, Mar 1, 2017	69.65	70.81	69.65	70.60
6237	NYSE	BR	Tue, Feb 28, 2017	69.90	70.10	69.32	69.33
6236	NYSE	BR	Mon, Feb 27, 2017	70.40	70.61	69.55	69.82
6235	NYSE	BR	Fri, Feb 24, 2017	68.97	70.36	68.96	70.36
6234	NYSE	BR	Thu, Feb 23, 2017	68.99	69.42	68.68	68.97
6233	NYSE	BR	Wed, Feb 22, 2017	68.74	68.96	68.39	68.86
6232	NYSE	BR	Tue, Feb 21, 2017	68.68	69.21	68.49	69.14
6231	NYSE	BR	Fri, Feb 17, 2017	68.59	68.68	68.01	68.58
6230	NYSE	BR	Thu, Feb 16, 2017	68.15	68.63	68.06	68.62
6229	NYSE	BR	Wed, Feb 15, 2017	67.59	68.30	67.49	68.16
6228	NYSE	BR	Tue, Feb 14, 2017	67.85	67.89	67.42	67.56
6227	NYSE	BR	Mon, Feb 13, 2017	67.43	68.09	67.43	67.88
6226	NYSE	BR	Fri, Feb 10, 2017	67.00	67.47	66.93	67.32
6225	NYSE	BR	Thu, Feb 9, 2017	67.98	68.36	67.15	67.18
6224	NYSE	BR	Wed, Feb 8, 2017	67.93	68.50	67.51	68.18
6223	NYSE	BR	Tue, Feb 7, 2017	68.00	68.65	67.98	68.49
6222	NYSE	BR	Mon, Feb 6, 2017	68.42	68.42	67.61	68.07
6221	NYSE	BR	Fri, Feb 3, 2017	68.42	68.71	68.12	68.56
6220	NYSE	BR	Thu, Feb 2, 2017	65.87	68.07	65.76	67.98
6219	NYSE	BR	Wed, Feb 1, 2017	67.00	67.01	65.52	65.87
6218	NYSE	BR	Tue, Jan 31, 2017	66.32	66.61	65.90	66.53
6217	NYSE	BR	Mon, Jan 30, 2017	67.10	67.10	65.82	66.41
6216	NYSE	BR	Fri, Jan 27, 2017	67.46	67.69	67.10	67.24
6215	NYSE	BR	Thu, Jan 26, 2017	67.61	67.89	67.34	67.39
6214	NYSE	BR	Wed, Jan 25, 2017	67.52	67.63	67.18	67.58
6213	NYSE	BR	Tue, Jan 24, 2017	66.00	67.17	65.74	67.01
6212	NYSE	BR	Mon, Jan 23, 2017	65.74	66.02	65.35	65.86
6211	NYSE	BR	Fri, Jan 20, 2017	65.76	66.18	65.51	65.86
6210	NYSE	BR	Thu, Jan 19, 2017	66.08	66.45	65.57	65.74
6209	NYSE	BR	Wed, Jan 18, 2017	66.41	66.41	65.75	66.11
6208	NYSE	BR	Tue, Jan 17, 2017	66.20	66.32	65.72	66.20
6207	NYSE	BR	Fri, Jan 13, 2017	66.36	66.75	66.16	66.22
6206	NYSE	BR	Thu, Jan 12, 2017	66.02	66.22	65.22	66.21
6205	NYSE	BR	Wed, Jan 11, 2017	65.86	66.28	65.50	66.11
6204	NYSE	BR	Tue, Jan 10, 2017	66.04	66.26	65.74	66.02
6203	NYSE	BR	Mon, Jan 9, 2017	66.30	66.59	66.06	66.15
6202	NYSE	BR	Fri, Jan 6, 2017	66.05	66.46	65.91	66.30
6201	NYSE	BR	Thu, Jan 5, 2017	66.30	66.77	65.73	66.03
6200	NYSE	BR	Wed, Jan 4, 2017	65.96	66.75	65.95	66.37
6199	NYSE	BR	Tue, Jan 3, 2017	66.52	66.64	65.69	65.93
6198	NYSE	BR	Fri, Dec 30, 2016	66.86	66.86	65.92	66.30
6197	NYSE	BR	Thu, Dec 29, 2016	66.63	67.08	66.48	66.85
6196	NYSE	BR	Wed, Dec 28, 2016	66.53	67.00	66.34	66.52
6195	NYSE	BR	Tue, Dec 27, 2016	65.99	66.62	65.81	66.29
6194	NYSE	BR	Fri, Dec 23, 2016	65.59	66.10	65.39	66.08
6193	NYSE	BR	Thu, Dec 22, 2016	65.75	65.86	65.07	65.59
6192	NYSE	BR	Wed, Dec 21, 2016	66.17	66.57	65.53	65.59
6191	NYSE	BR	Tue, Dec 20, 2016	65.91	66.34	65.68	66.34
6190	NYSE	BR	Mon, Dec 19, 2016	65.70	66.34	65.48	65.89
6189	NYSE	BR	Fri, Dec 16, 2016	65.50	65.92	65.32	65.48
6188	NYSE	BR	Thu, Dec 15, 2016	65.22	65.70	64.94	65.33
6187	NYSE	BR	Wed, Dec 14, 2016	65.42	65.93	64.83	64.93
6186	NYSE	BR	Tue, Dec 13, 2016	65.19	65.60	65.07	65.31
6185	NYSE	BR	Mon, Dec 12, 2016	65.20	65.59	64.57	65.16
6184	NYSE	BR	Fri, Dec 9, 2016	65.68	65.90	65.39	65.76
6183	NYSE	BR	Thu, Dec 8, 2016	65.52	65.90	65.28	65.61
6182	NYSE	BR	Wed, Dec 7, 2016	64.31	65.48	64.17	65.48
6181	NYSE	BR	Tue, Dec 6, 2016	64.15	64.42	63.63	64.10
6180	NYSE	BR	Mon, Dec 5, 2016	63.91	64.48	63.55	64.04
6179	NYSE	BR	Fri, Dec 2, 2016	64.09	64.80	63.28	63.51
6178	NYSE	BR	Thu, Dec 1, 2016	64.72	64.87	63.81	64.19
6177	NYSE	BR	Wed, Nov 30, 2016	66.73	66.99	64.66	64.74
6176	NYSE	BR	Tue, Nov 29, 2016	66.13	66.97	66.07	66.89
6175	NYSE	BR	Mon, Nov 28, 2016	65.74	66.35	65.74	65.94
6174	NYSE	BR	Fri, Nov 25, 2016	66.14	66.45	65.67	65.86
6173	NYSE	BR	Wed, Nov 23, 2016	65.40	65.99	65.17	65.90
6172	NYSE	BR	Tue, Nov 22, 2016	65.65	66.21	65.33	65.62
6171	NYSE	BR	Mon, Nov 21, 2016	65.32	66.15	65.28	65.68
6170	NYSE	BR	Fri, Nov 18, 2016	65.03	65.79	64.88	65.16
6169	NYSE	BR	Thu, Nov 17, 2016	62.59	64.97	62.59	64.89
6168	NYSE	BR	Wed, Nov 16, 2016	61.02	63.13	61.02	62.77
6167	NYSE	BR	Tue, Nov 15, 2016	60.61	61.23	60.49	61.00
6166	NYSE	BR	Mon, Nov 14, 2016	60.70	61.12	60.25	60.56
6165	NYSE	BR	Fri, Nov 11, 2016	60.35	61.28	60.28	60.63
6164	NYSE	BR	Thu, Nov 10, 2016	61.94	62.11	60.15	60.71
6163	NYSE	BR	Wed, Nov 9, 2016	62.49	62.98	59.86	62.15
6162	NYSE	BR	Tue, Nov 8, 2016	65.20	66.20	65.05	65.68
6161	NYSE	BR	Mon, Nov 7, 2016	64.80	65.60	64.80	65.18
6160	NYSE	BR	Fri, Nov 4, 2016	64.02	64.86	64.02	64.03
6159	NYSE	BR	Thu, Nov 3, 2016	63.80	64.26	63.80	64.12
6158	NYSE	BR	Wed, Nov 2, 2016	63.97	64.71	63.97	64.02
6157	NYSE	BR	Tue, Nov 1, 2016	64.68	64.81	64.12	64.13
6156	NYSE	BR	Mon, Oct 31, 2016	64.32	64.80	64.05	64.66
6155	NYSE	BR	Fri, Oct 28, 2016	63.94	64.82	63.94	64.07
6154	NYSE	BR	Thu, Oct 27, 2016	64.57	64.69	63.72	63.88
6153	NYSE	BR	Wed, Oct 26, 2016	64.73	65.13	64.47	64.50
6152	NYSE	BR	Tue, Oct 25, 2016	64.56	65.24	64.46	65.08
6151	NYSE	BR	Mon, Oct 24, 2016	65.00	65.00	64.08	64.59
6150	NYSE	BR	Fri, Oct 21, 2016	64.23	64.55	63.87	64.36
6149	NYSE	BR	Thu, Oct 20, 2016	64.76	64.93	63.98	64.17
6148	NYSE	BR	Wed, Oct 19, 2016	65.37	65.50	64.96	64.99
6147	NYSE	BR	Tue, Oct 18, 2016	66.22	66.22	65.45	65.50
6146	NYSE	BR	Mon, Oct 17, 2016	65.65	66.11	65.43	65.52
6145	NYSE	BR	Fri, Oct 14, 2016	65.53	65.96	65.37	65.74
6144	NYSE	BR	Thu, Oct 13, 2016	64.88	65.64	64.86	65.26
6143	NYSE	BR	Wed, Oct 12, 2016	65.37	65.72	64.79	65.36
6142	NYSE	BR	Tue, Oct 11, 2016	66.33	66.40	64.73	65.11
6141	NYSE	BR	Mon, Oct 10, 2016	67.38	67.75	66.58	66.61
6140	NYSE	BR	Fri, Oct 7, 2016	67.83	68.11	66.62	66.89
6139	NYSE	BR	Thu, Oct 6, 2016	67.34	68.04	67.10	67.92
6138	NYSE	BR	Wed, Oct 5, 2016	67.72	67.72	67.20	67.32
6137	NYSE	BR	Tue, Oct 4, 2016	67.91	68.24	67.26	67.34
6136	NYSE	BR	Mon, Oct 3, 2016	67.66	67.89	67.43	67.58
6135	NYSE	BR	Fri, Sep 30, 2016	67.52	68.17	67.27	67.79
6134	NYSE	BR	Thu, Sep 29, 2016	68.68	68.68	67.37	67.38
6133	NYSE	BR	Wed, Sep 28, 2016	69.42	69.42	68.70	69.37
6132	NYSE	BR	Tue, Sep 27, 2016	69.70	69.84	68.97	69.07
6131	NYSE	BR	Mon, Sep 26, 2016	68.30	70.08	68.12	69.87
6130	NYSE	BR	Fri, Sep 23, 2016	69.53	69.58	68.75	68.77
6129	NYSE	BR	Thu, Sep 22, 2016	69.89	70.05	69.62	69.84
6128	NYSE	BR	Wed, Sep 21, 2016	68.90	69.75	68.79	69.52
6127	NYSE	BR	Tue, Sep 20, 2016	68.79	69.21	68.51	68.72
6126	NYSE	BR	Mon, Sep 19, 2016	68.92	69.48	68.24	68.59
6125	NYSE	BR	Fri, Sep 16, 2016	68.56	68.79	68.13	68.69
6124	NYSE	BR	Thu, Sep 15, 2016	68.07	68.68	67.69	68.55
6123	NYSE	BR	Wed, Sep 14, 2016	69.00	69.13	67.90	67.97
6122	NYSE	BR	Tue, Sep 13, 2016	69.63	69.96	68.64	68.73
6121	NYSE	BR	Mon, Sep 12, 2016	69.31	70.07	69.13	69.62
6120	NYSE	BR	Fri, Sep 9, 2016	70.55	70.55	69.41	69.42
6119	NYSE	BR	Thu, Sep 8, 2016	71.13	71.37	71.00	71.05
6118	NYSE	BR	Wed, Sep 7, 2016	71.10	71.74	70.92	71.41
6117	NYSE	BR	Tue, Sep 6, 2016	71.03	71.22	70.59	71.22
6116	NYSE	BR	Fri, Sep 2, 2016	70.42	70.92	70.42	70.92
6115	NYSE	BR	Thu, Sep 1, 2016	69.31	70.15	69.25	70.15
6114	NYSE	BR	Wed, Aug 31, 2016	69.01	69.41	68.80	69.30
6113	NYSE	BR	Tue, Aug 30, 2016	69.17	69.38	68.73	69.06
6112	NYSE	BR	Mon, Aug 29, 2016	69.00	69.45	68.92	69.03
6111	NYSE	BR	Fri, Aug 26, 2016	69.00	69.39	68.72	69.00
6110	NYSE	BR	Thu, Aug 25, 2016	68.41	69.10	68.38	69.08
6109	NYSE	BR	Wed, Aug 24, 2016	68.36	68.51	68.05	68.37
6108	NYSE	BR	Tue, Aug 23, 2016	68.39	68.58	68.08	68.35
6107	NYSE	BR	Mon, Aug 22, 2016	67.00	68.24	66.97	68.08
6106	NYSE	BR	Fri, Aug 19, 2016	67.00	67.12	66.78	67.00
6105	NYSE	BR	Thu, Aug 18, 2016	66.65	67.05	66.65	66.90
6104	NYSE	BR	Wed, Aug 17, 2016	67.01	67.12	66.39	66.64
6103	NYSE	BR	Tue, Aug 16, 2016	67.87	68.03	67.01	67.06
6102	NYSE	BR	Mon, Aug 15, 2016	68.48	68.57	67.94	67.99
6101	NYSE	BR	Fri, Aug 12, 2016	68.99	69.28	68.37	68.48
6100	NYSE	BR	Thu, Aug 11, 2016	69.60	69.78	68.56	69.12
6099	NYSE	BR	Wed, Aug 10, 2016	68.20	70.15	68.20	69.51
6098	NYSE	BR	Tue, Aug 9, 2016	68.05	68.93	67.22	68.63
6097	NYSE	BR	Mon, Aug 8, 2016	68.76	68.93	68.46	68.49
6096	NYSE	BR	Fri, Aug 5, 2016	68.60	69.19	68.57	68.76
6095	NYSE	BR	Thu, Aug 4, 2016	68.05	68.55	68.05	68.28
6094	NYSE	BR	Wed, Aug 3, 2016	68.18	68.18	67.72	67.98
6093	NYSE	BR	Tue, Aug 2, 2016	68.62	68.81	67.89	68.08
6092	NYSE	BR	Mon, Aug 1, 2016	67.74	68.66	67.63	68.60
6091	NYSE	BR	Fri, Jul 29, 2016	67.66	67.93	67.34	67.68
6090	NYSE	BR	Thu, Jul 28, 2016	68.12	68.41	67.48	67.65
6089	NYSE	BR	Wed, Jul 27, 2016	68.39	68.44	68.03	68.18
6088	NYSE	BR	Tue, Jul 26, 2016	67.63	68.42	67.63	68.37
6087	NYSE	BR	Mon, Jul 25, 2016	68.01	68.05	67.58	67.61
6086	NYSE	BR	Fri, Jul 22, 2016	67.51	68.24	67.30	68.05
6085	NYSE	BR	Thu, Jul 21, 2016	67.50	67.77	67.10	67.38
6084	NYSE	BR	Wed, Jul 20, 2016	67.50	68.11	67.33	67.58
6083	NYSE	BR	Tue, Jul 19, 2016	66.58	67.04	66.56	67.03
6082	NYSE	BR	Mon, Jul 18, 2016	66.80	67.05	66.56	66.65
6081	NYSE	BR	Fri, Jul 15, 2016	67.11	67.15	66.50	66.70
6080	NYSE	BR	Thu, Jul 14, 2016	67.50	67.55	67.11	67.17
6079	NYSE	BR	Wed, Jul 13, 2016	66.86	67.45	66.73	66.80
6078	NYSE	BR	Tue, Jul 12, 2016	67.42	67.69	66.79	66.97
6077	NYSE	BR	Mon, Jul 11, 2016	66.70	67.12	66.70	66.99
6076	NYSE	BR	Fri, Jul 8, 2016	66.18	66.74	65.95	66.62
6075	NYSE	BR	Thu, Jul 7, 2016	65.11	65.69	65.06	65.69
6074	NYSE	BR	Wed, Jul 6, 2016	65.29	65.68	65.02	65.64
6073	NYSE	BR	Tue, Jul 5, 2016	65.08	65.61	64.96	65.47
6072	NYSE	BR	Fri, Jul 1, 2016	65.25	65.67	65.24	65.37
6071	NYSE	BR	Thu, Jun 30, 2016	63.89	65.20	63.85	65.20
6070	NYSE	BR	Wed, Jun 29, 2016	63.50	63.76	63.27	63.68
6069	NYSE	BR	Tue, Jun 28, 2016	62.26	62.94	61.95	62.94
6068	NYSE	BR	Mon, Jun 27, 2016	62.17	62.41	61.41	61.60
6067	NYSE	BR	Fri, Jun 24, 2016	62.94	64.10	62.59	62.73
6066	NYSE	BR	Thu, Jun 23, 2016	64.96	65.11	64.60	65.11
6065	NYSE	BR	Wed, Jun 22, 2016	64.49	64.49	64.11	64.23
6064	NYSE	BR	Tue, Jun 21, 2016	64.03	64.77	64.03	64.27
6063	NYSE	BR	Mon, Jun 20, 2016	64.23	64.60	63.92	64.03
6062	NYSE	BR	Fri, Jun 17, 2016	64.27	64.27	63.26	63.43
6061	NYSE	BR	Thu, Jun 16, 2016	63.52	64.56	63.52	64.46
6060	NYSE	BR	Wed, Jun 15, 2016	63.86	64.14	63.35	63.75
6059	NYSE	BR	Tue, Jun 14, 2016	63.78	64.47	63.59	63.98
6058	NYSE	BR	Mon, Jun 13, 2016	62.67	63.53	62.56	63.15
6057	NYSE	BR	Fri, Jun 10, 2016	63.35	63.74	63.12	63.54
6056	NYSE	BR	Thu, Jun 9, 2016	63.41	63.88	63.16	63.78
6055	NYSE	BR	Wed, Jun 8, 2016	63.70	64.00	63.65	63.79
6054	NYSE	BR	Tue, Jun 7, 2016	63.21	64.00	63.18	63.79
6053	NYSE	BR	Mon, Jun 6, 2016	64.31	64.62	64.15	64.45
6052	NYSE	BR	Fri, Jun 3, 2016	64.16	64.42	63.38	64.34
6051	NYSE	BR	Thu, Jun 2, 2016	64.11	64.20	63.71	64.20
6050	NYSE	BR	Wed, Jun 1, 2016	63.96	64.26	63.72	64.17
6049	NYSE	BR	Tue, May 31, 2016	64.82	65.00	63.67	64.19
6048	NYSE	BR	Fri, May 27, 2016	64.40	64.86	64.27	64.59
6047	NYSE	BR	Thu, May 26, 2016	64.85	65.26	64.46	64.48
6046	NYSE	BR	Wed, May 25, 2016	65.75	66.05	64.43	64.83
6045	NYSE	BR	Tue, May 24, 2016	63.91	65.38	63.55	65.36
6044	NYSE	BR	Mon, May 23, 2016	63.83	63.99	63.33	63.57
6043	NYSE	BR	Fri, May 20, 2016	62.88	64.02	62.66	63.79
6042	NYSE	BR	Thu, May 19, 2016	62.86	63.12	62.04	62.65
6041	NYSE	BR	Wed, May 18, 2016	62.06	63.56	61.94	63.18
6040	NYSE	BR	Tue, May 17, 2016	62.27	62.63	61.78	62.04
6039	NYSE	BR	Mon, May 16, 2016	61.82	62.49	61.60	62.38
6038	NYSE	BR	Fri, May 13, 2016	61.38	62.06	60.81	61.75
6037	NYSE	BR	Thu, May 12, 2016	61.37	61.60	60.62	61.23
6036	NYSE	BR	Wed, May 11, 2016	61.39	61.69	60.72	61.20
6035	NYSE	BR	Tue, May 10, 2016	60.40	61.39	60.40	61.38
6034	NYSE	BR	Mon, May 9, 2016	60.34	60.88	60.29	60.35
6033	NYSE	BR	Fri, May 6, 2016	58.80	60.30	58.66	60.24
6032	NYSE	BR	Thu, May 5, 2016	59.70	60.61	57.92	59.12
6031	NYSE	BR	Wed, May 4, 2016	60.21	60.52	59.50	59.58
6030	NYSE	BR	Tue, May 3, 2016	60.70	60.98	59.97	60.24
6029	NYSE	BR	Mon, May 2, 2016	59.94	60.98	59.89	60.98
6028	NYSE	BR	Fri, Apr 29, 2016	59.66	60.02	59.06	59.84
6027	NYSE	BR	Thu, Apr 28, 2016	60.48	60.61	59.53	59.73
6026	NYSE	BR	Wed, Apr 27, 2016	60.38	60.85	60.15	60.68
6025	NYSE	BR	Tue, Apr 26, 2016	60.10	60.67	59.74	60.38
6024	NYSE	BR	Mon, Apr 25, 2016	60.14	60.61	59.58	59.91
6023	NYSE	BR	Fri, Apr 22, 2016	59.66	60.17	59.39	60.08
6022	NYSE	BR	Thu, Apr 21, 2016	60.44	60.56	59.69	59.85
6021	NYSE	BR	Wed, Apr 20, 2016	60.97	60.97	60.06	60.43
6020	NYSE	BR	Tue, Apr 19, 2016	60.45	61.06	60.40	61.05
6019	NYSE	BR	Mon, Apr 18, 2016	59.41	60.49	59.41	60.36
6018	NYSE	BR	Fri, Apr 15, 2016	59.46	59.99	59.42	59.59
6017	NYSE	BR	Thu, Apr 14, 2016	59.62	60.12	58.57	59.71
6016	NYSE	BR	Wed, Apr 13, 2016	58.88	59.74	58.61	59.73
6015	NYSE	BR	Tue, Apr 12, 2016	58.86	59.03	58.34	58.52
6014	NYSE	BR	Mon, Apr 11, 2016	59.03	59.26	58.75	59.06
6013	NYSE	BR	Fri, Apr 8, 2016	58.94	59.32	58.49	58.91
6012	NYSE	BR	Thu, Apr 7, 2016	59.09	59.09	58.26	58.62
6011	NYSE	BR	Wed, Apr 6, 2016	58.70	59.49	58.42	59.42
6010	NYSE	BR	Tue, Apr 5, 2016	58.98	58.98	58.98	58.58
6009	NYSE	BR	Mon, Apr 4, 2016	59.39	59.69	58.91	58.98
6008	NYSE	BR	Fri, Apr 1, 2016	59.01	59.59	58.20	59.42
6007	NYSE	BR	Thu, Mar 31, 2016	59.11	59.65	58.85	59.31
6006	NYSE	BR	Wed, Mar 30, 2016	59.22	59.48	59.06	59.18
6005	NYSE	BR	Tue, Mar 29, 2016	57.59	59.04	57.33	59.02
6004	NYSE	BR	Mon, Mar 28, 2016	56.97	58.05	56.77	57.76
6003	NYSE	BR	Thu, Mar 24, 2016	57.31	57.31	57.31	56.97
6002	NYSE	BR	Wed, Mar 23, 2016	57.53	57.58	57.21	57.31
6001	NYSE	BR	Tue, Mar 22, 2016	57.60	57.86	57.31	57.60
6000	NYSE	BR	Mon, Mar 21, 2016	57.90	58.01	57.56	57.69
5999	NYSE	BR	Fri, Mar 18, 2016	57.35	58.10	57.18	57.98
5998	NYSE	BR	Thu, Mar 17, 2016	56.68	57.59	56.56	57.38
5997	NYSE	BR	Wed, Mar 16, 2016	56.09	56.74	55.96	56.58
5996	NYSE	BR	Tue, Mar 15, 2016	56.21	56.21	56.21	56.15
5995	NYSE	BR	Mon, Mar 14, 2016	55.91	56.38	55.90	56.21
5994	NYSE	BR	Fri, Mar 11, 2016	56.17	56.37	55.94	56.20
5993	NYSE	BR	Thu, Mar 10, 2016	56.68	56.83	55.53	55.80
5992	NYSE	BR	Wed, Mar 9, 2016	56.52	56.52	56.52	56.70
5991	NYSE	BR	Tue, Mar 8, 2016	56.86	57.00	56.37	56.52
5990	NYSE	BR	Mon, Mar 7, 2016	57.21	57.46	56.90	57.29
5989	NYSE	BR	Fri, Mar 4, 2016	57.51	57.51	57.51	57.50
5988	NYSE	BR	Thu, Mar 3, 2016	57.42	57.42	57.42	57.51
5987	NYSE	BR	Wed, Mar 2, 2016	57.47	57.61	56.91	57.42
5986	NYSE	BR	Tue, Mar 1, 2016	56.13	56.13	56.13	57.55
5985	NYSE	BR	Mon, Feb 29, 2016	56.45	56.97	56.11	56.13
5984	NYSE	BR	Fri, Feb 26, 2016	56.78	57.06	56.42	56.57
5983	NYSE	BR	Thu, Feb 25, 2016	55.86	56.63	55.43	56.62
5982	NYSE	BR	Wed, Feb 24, 2016	55.91	56.04	55.23	55.72
5981	NYSE	BR	Tue, Feb 23, 2016	56.00	56.92	55.86	56.52
5980	NYSE	BR	Mon, Feb 22, 2016	56.18	56.47	55.88	56.14
5979	NYSE	BR	Fri, Feb 19, 2016	55.45	55.95	55.36	55.75
5978	NYSE	BR	Thu, Feb 18, 2016	55.43	55.58	55.01	55.52
5977	NYSE	BR	Wed, Feb 17, 2016	55.43	55.62	54.89	55.43
5976	NYSE	BR	Tue, Feb 16, 2016	54.96	55.36	54.78	55.08
5975	NYSE	BR	Fri, Feb 12, 2016	53.91	54.40	53.58	54.35
5974	NYSE	BR	Thu, Feb 11, 2016	52.76	53.71	52.65	53.40
5973	NYSE	BR	Wed, Feb 10, 2016	52.71	54.15	52.45	53.53
5972	NYSE	BR	Tue, Feb 9, 2016	51.31	52.70	51.30	52.22
5971	NYSE	BR	Mon, Feb 8, 2016	50.86	52.10	50.30	51.95
5970	NYSE	BR	Fri, Feb 5, 2016	52.50	52.92	51.03	51.49
5969	NYSE	BR	Thu, Feb 4, 2016	54.28	54.28	52.02	52.73
5968	NYSE	BR	Wed, Feb 3, 2016	52.93	53.11	52.10	52.98
5967	NYSE	BR	Tue, Feb 2, 2016	53.19	53.38	52.33	52.54
5966	NYSE	BR	Mon, Feb 1, 2016	53.17	54.12	52.93	53.86
5965	NYSE	BR	Fri, Jan 29, 2016	52.50	54.00	52.21	53.56
5964	NYSE	BR	Thu, Jan 28, 2016	52.60	52.90	51.96	52.37
5963	NYSE	BR	Wed, Jan 27, 2016	52.07	53.19	51.78	52.21
5962	NYSE	BR	Tue, Jan 26, 2016	51.65	52.16	51.25	52.09
5961	NYSE	BR	Mon, Jan 25, 2016	51.79	52.15	51.43	51.53
5960	NYSE	BR	Fri, Jan 22, 2016	50.80	51.85	50.75	51.85
5959	NYSE	BR	Thu, Jan 21, 2016	50.27	50.82	49.77	50.14
5958	NYSE	BR	Wed, Jan 20, 2016	50.13	50.77	48.56	50.24
5957	NYSE	BR	Tue, Jan 19, 2016	50.82	51.06	50.07	50.81
5956	NYSE	BR	Fri, Jan 15, 2016	49.38	50.45	49.27	50.41
5955	NYSE	BR	Thu, Jan 14, 2016	49.75	50.84	49.09	50.73
5954	NYSE	BR	Wed, Jan 13, 2016	51.36	51.36	49.38	49.64
5953	NYSE	BR	Tue, Jan 12, 2016	51.03	51.42	50.80	51.27
5952	NYSE	BR	Mon, Jan 11, 2016	50.54	50.94	49.79	50.67
5951	NYSE	BR	Fri, Jan 8, 2016	51.85	52.18	50.35	50.48
5950	NYSE	BR	Thu, Jan 7, 2016	51.62	51.85	50.74	50.83
5949	NYSE	BR	Wed, Jan 6, 2016	52.32	53.00	52.21	52.52
5948	NYSE	BR	Tue, Jan 5, 2016	52.54	53.07	52.31	52.93
5947	NYSE	BR	Mon, Jan 4, 2016	52.91	53.04	51.96	52.39
5946	NYSE	BR	Thu, Dec 31, 2015	54.35	54.57	53.73	53.73
5945	NYSE	BR	Wed, Dec 30, 2015	54.80	55.16	54.50	54.54
5944	NYSE	BR	Tue, Dec 29, 2015	55.22	55.38	54.49	54.84
5943	NYSE	BR	Mon, Dec 28, 2015	54.47	54.76	54.13	54.75
5942	NYSE	BR	Thu, Dec 24, 2015	54.50	54.78	54.50	54.60
5941	NYSE	BR	Wed, Dec 23, 2015	54.51	54.65	54.13	54.63
5940	NYSE	BR	Tue, Dec 22, 2015	54.00	54.36	53.72	54.18
5939	NYSE	BR	Mon, Dec 21, 2015	53.83	54.08	53.40	53.86
5938	NYSE	BR	Fri, Dec 18, 2015	53.72	54.06	53.28	53.55
5937	NYSE	BR	Thu, Dec 17, 2015	54.47	54.88	53.87	53.87
5936	NYSE	BR	Wed, Dec 16, 2015	54.10	54.68	53.59	54.44
5935	NYSE	BR	Tue, Dec 15, 2015	53.47	53.74	53.06	53.66
5934	NYSE	BR	Mon, Dec 14, 2015	52.83	53.25	52.76	53.18
5933	NYSE	BR	Fri, Dec 11, 2015	52.24	53.09	52.20	52.67
5932	NYSE	BR	Thu, Dec 10, 2015	52.40	53.19	52.31	52.86
5931	NYSE	BR	Wed, Dec 9, 2015	53.89	53.99	52.40	52.57
5930	NYSE	BR	Tue, Dec 8, 2015	54.19	54.31	53.69	54.15
5929	NYSE	BR	Mon, Dec 7, 2015	54.91	55.11	54.01	54.65
5928	NYSE	BR	Fri, Dec 4, 2015	54.21	55.15	54.20	54.95
5927	NYSE	BR	Thu, Dec 3, 2015	54.70	54.84	53.65	54.04
5926	NYSE	BR	Wed, Dec 2, 2015	55.20	55.20	54.54	54.65
5925	NYSE	BR	Tue, Dec 1, 2015	55.20	55.32	54.92	55.21
5924	NYSE	BR	Mon, Nov 30, 2015	55.11	55.49	54.70	54.98
5923	NYSE	BR	Fri, Nov 27, 2015	55.02	55.20	54.66	55.10
5922	NYSE	BR	Wed, Nov 25, 2015	55.17	55.20	54.69	54.90
5921	NYSE	BR	Tue, Nov 24, 2015	54.43	55.10	54.11	55.08
5920	NYSE	BR	Mon, Nov 23, 2015	55.74	55.95	54.85	54.90
5919	NYSE	BR	Fri, Nov 20, 2015	55.70	56.06	55.55	55.85
5918	NYSE	BR	Thu, Nov 19, 2015	55.17	55.76	54.94	55.42
5917	NYSE	BR	Wed, Nov 18, 2015	55.08	55.31	54.41	55.13
5916	NYSE	BR	Tue, Nov 17, 2015	55.18	55.60	54.88	54.94
5915	NYSE	BR	Mon, Nov 16, 2015	54.59	55.37	54.37	55.16
5914	NYSE	BR	Fri, Nov 13, 2015	56.05	56.17	54.36	54.73
5913	NYSE	BR	Thu, Nov 12, 2015	56.73	57.14	56.34	56.37
5912	NYSE	BR	Wed, Nov 11, 2015	57.22	57.30	56.81	56.94
5911	NYSE	BR	Tue, Nov 10, 2015	56.68	57.03	56.24	57.02
5910	NYSE	BR	Mon, Nov 9, 2015	57.07	57.17	56.75	56.94
5909	NYSE	BR	Fri, Nov 6, 2015	57.65	57.69	56.50	57.17
5908	NYSE	BR	Thu, Nov 5, 2015	59.10	59.66	57.09	57.33
5907	NYSE	BR	Wed, Nov 4, 2015	59.40	59.62	58.81	58.93
5906	NYSE	BR	Tue, Nov 3, 2015	59.58	59.58	58.83	59.30
5905	NYSE	BR	Mon, Nov 2, 2015	59.57	59.75	59.31	59.64
5904	NYSE	BR	Fri, Oct 30, 2015	59.97	60.11	59.57	59.58
5903	NYSE	BR	Thu, Oct 29, 2015	59.41	59.94	59.32	59.75
5902	NYSE	BR	Wed, Oct 28, 2015	59.30	59.90	58.92	59.90
5901	NYSE	BR	Tue, Oct 27, 2015	59.40	59.80	58.87	59.12
5900	NYSE	BR	Mon, Oct 26, 2015	59.40	59.73	59.13	59.51
5899	NYSE	BR	Fri, Oct 23, 2015	59.36	59.89	58.87	59.66
5898	NYSE	BR	Thu, Oct 22, 2015	58.09	59.19	58.09	59.08
5897	NYSE	BR	Wed, Oct 21, 2015	58.72	58.82	57.78	57.86
5896	NYSE	BR	Tue, Oct 20, 2015	58.32	58.52	57.98	58.33
5895	NYSE	BR	Mon, Oct 19, 2015	57.88	58.84	57.88	58.47
5894	NYSE	BR	Fri, Oct 16, 2015	57.46	58.15	57.21	57.97
5893	NYSE	BR	Thu, Oct 15, 2015	56.66	57.31	56.66	57.28
5892	NYSE	BR	Wed, Oct 14, 2015	57.00	57.29	56.40	56.50
5891	NYSE	BR	Tue, Oct 13, 2015	57.28	57.75	57.02	57.03
5890	NYSE	BR	Mon, Oct 12, 2015	57.46	57.65	57.16	57.50
5889	NYSE	BR	Fri, Oct 9, 2015	57.07	57.40	56.99	57.33
5888	NYSE	BR	Thu, Oct 8, 2015	56.44	57.28	55.69	57.05
5887	NYSE	BR	Wed, Oct 7, 2015	56.82	57.00	56.20	56.47
5886	NYSE	BR	Tue, Oct 6, 2015	57.25	57.47	56.46	56.62
5885	NYSE	BR	Mon, Oct 5, 2015	57.03	57.86	56.99	57.37
5884	NYSE	BR	Fri, Oct 2, 2015	54.39	56.83	54.20	56.83
5883	NYSE	BR	Thu, Oct 1, 2015	55.49	56.03	54.42	54.97
5882	NYSE	BR	Wed, Sep 30, 2015	55.48	55.96	54.99	55.35
5881	NYSE	BR	Tue, Sep 29, 2015	54.84	55.34	54.43	55.00
5880	NYSE	BR	Mon, Sep 28, 2015	55.36	55.67	54.34	54.61
5879	NYSE	BR	Fri, Sep 25, 2015	55.41	56.26	55.24	55.46
5878	NYSE	BR	Thu, Sep 24, 2015	54.73	55.26	54.39	55.06
5877	NYSE	BR	Wed, Sep 23, 2015	55.11	55.50	54.89	55.20
5876	NYSE	BR	Tue, Sep 22, 2015	55.13	55.18	54.34	55.08
5875	NYSE	BR	Mon, Sep 21, 2015	54.48	55.37	54.48	55.00
5874	NYSE	BR	Fri, Sep 18, 2015	54.04	54.79	54.03	54.19
5873	NYSE	BR	Thu, Sep 17, 2015	54.71	55.32	54.59	54.75
5872	NYSE	BR	Wed, Sep 16, 2015	53.74	54.93	53.41	54.84
5871	NYSE	BR	Tue, Sep 15, 2015	52.45	53.01	52.33	52.87
5870	NYSE	BR	Mon, Sep 14, 2015	52.70	52.75	52.26	52.42
5869	NYSE	BR	Fri, Sep 11, 2015	52.00	52.77	51.85	52.74
5868	NYSE	BR	Thu, Sep 10, 2015	52.48	53.02	52.20	52.38
5867	NYSE	BR	Wed, Sep 9, 2015	53.09	53.20	52.43	52.57
5866	NYSE	BR	Tue, Sep 8, 2015	51.69	52.88	51.34	52.84
5865	NYSE	BR	Fri, Sep 4, 2015	51.06	51.48	50.52	50.80
5864	NYSE	BR	Thu, Sep 3, 2015	51.84	52.70	51.66	51.76
5863	NYSE	BR	Wed, Sep 2, 2015	51.80	51.90	51.01	51.75
5862	NYSE	BR	Tue, Sep 1, 2015	51.70	51.94	50.41	51.01
5861	NYSE	BR	Mon, Aug 31, 2015	53.32	53.53	52.68	52.79
5860	NYSE	BR	Fri, Aug 28, 2015	53.12	53.58	52.86	53.53
5859	NYSE	BR	Thu, Aug 27, 2015	52.89	53.56	52.37	53.34
5858	NYSE	BR	Wed, Aug 26, 2015	51.86	52.54	50.55	52.39
5857	NYSE	BR	Tue, Aug 25, 2015	52.51	52.59	50.56	50.61
5856	NYSE	BR	Mon, Aug 24, 2015	50.11	52.46	49.82	51.00
5855	NYSE	BR	Fri, Aug 21, 2015	53.90	54.32	52.88	52.88
5854	NYSE	BR	Thu, Aug 20, 2015	55.21	55.43	54.33	54.34
5853	NYSE	BR	Wed, Aug 19, 2015	56.07	56.31	55.48	55.76
5852	NYSE	BR	Tue, Aug 18, 2015	56.70	56.73	56.28	56.31
5851	NYSE	BR	Mon, Aug 17, 2015	56.14	56.93	55.75	56.73
5850	NYSE	BR	Fri, Aug 14, 2015	56.21	56.45	55.90	56.30
5849	NYSE	BR	Thu, Aug 13, 2015	59.51	59.51	55.03	56.18
5848	NYSE	BR	Wed, Aug 12, 2015	55.71	56.05	54.96	55.82
5847	NYSE	BR	Tue, Aug 11, 2015	56.63	56.99	56.06	56.25
5846	NYSE	BR	Mon, Aug 10, 2015	56.38	57.32	56.27	57.13
5845	NYSE	BR	Fri, Aug 7, 2015	49.01	56.07	49.01	56.05
5844	NYSE	BR	Thu, Aug 6, 2015	54.54	54.70	53.81	54.10
5843	NYSE	BR	Wed, Aug 5, 2015	54.58	54.81	54.10	54.36
5842	NYSE	BR	Tue, Aug 4, 2015	54.25	54.74	53.43	54.34
5841	NYSE	BR	Mon, Aug 3, 2015	54.36	54.47	53.83	54.30
5840	NYSE	BR	Fri, Jul 31, 2015	54.54	54.68	54.23	54.27
5839	NYSE	BR	Thu, Jul 30, 2015	54.23	54.67	53.81	54.31
5838	NYSE	BR	Wed, Jul 29, 2015	53.13	54.34	53.01	54.31
5837	NYSE	BR	Tue, Jul 28, 2015	52.53	53.21	52.30	53.20
5836	NYSE	BR	Mon, Jul 27, 2015	52.70	52.94	52.33	52.46
5835	NYSE	BR	Fri, Jul 24, 2015	53.77	53.77	52.86	53.11
5834	NYSE	BR	Thu, Jul 23, 2015	53.12	53.89	53.08	53.61
5833	NYSE	BR	Wed, Jul 22, 2015	52.92	53.16	52.88	53.06
5832	NYSE	BR	Tue, Jul 21, 2015	53.38	53.45	53.00	53.13
5831	NYSE	BR	Mon, Jul 20, 2015	53.40	53.48	53.17	53.33
5830	NYSE	BR	Fri, Jul 17, 2015	53.71	53.77	53.22	53.24
5829	NYSE	BR	Thu, Jul 16, 2015	53.81	53.96	53.68	53.77
5828	NYSE	BR	Wed, Jul 15, 2015	53.68	53.78	53.44	53.59
5827	NYSE	BR	Tue, Jul 14, 2015	53.82	54.03	53.55	53.70
5826	NYSE	BR	Mon, Jul 13, 2015	54.06	54.31	53.67	53.69
5825	NYSE	BR	Fri, Jul 10, 2015	53.49	53.84	53.35	53.57
5824	NYSE	BR	Thu, Jul 9, 2015	52.69	53.03	52.57	52.94
5823	NYSE	BR	Wed, Jul 8, 2015	52.14	52.29	51.88	52.10
5822	NYSE	BR	Tue, Jul 7, 2015	52.11	52.61	51.79	52.43
5821	NYSE	BR	Mon, Jul 6, 2015	51.67	52.11	51.43	52.05
5820	NYSE	BR	Thu, Jul 2, 2015	51.80	51.89	51.25	51.80
5819	NYSE	BR	Wed, Jul 1, 2015	50.31	51.72	50.31	51.65
5818	NYSE	BR	Tue, Jun 30, 2015	50.48	50.52	49.67	50.01
5817	NYSE	BR	Mon, Jun 29, 2015	49.95	50.72	49.90	50.04
5816	NYSE	BR	Fri, Jun 26, 2015	51.80	51.99	50.53	50.68
5815	NYSE	BR	Thu, Jun 25, 2015	51.73	51.79	51.47	51.56
5814	NYSE	BR	Wed, Jun 24, 2015	52.30	52.35	51.59	51.62
5813	NYSE	BR	Tue, Jun 23, 2015	52.86	52.92	52.23	52.31
5812	NYSE	BR	Mon, Jun 22, 2015	52.52	52.73	52.33	52.65
5811	NYSE	BR	Fri, Jun 19, 2015	52.39	52.45	52.00	52.15
5810	NYSE	BR	Thu, Jun 18, 2015	51.91	52.38	51.69	52.31
5809	NYSE	BR	Wed, Jun 17, 2015	52.13	52.16	51.70	51.77
5808	NYSE	BR	Tue, Jun 16, 2015	51.53	52.00	51.40	51.91
5807	NYSE	BR	Mon, Jun 15, 2015	51.47	52.09	51.17	51.62
5806	NYSE	BR	Fri, Jun 12, 2015	52.70	52.76	52.14	52.15
5805	NYSE	BR	Thu, Jun 11, 2015	52.89	53.09	52.15	52.97
5804	NYSE	BR	Wed, Jun 10, 2015	52.75	53.16	52.49	52.80
5803	NYSE	BR	Tue, Jun 9, 2015	52.75	52.75	52.15	52.58
5802	NYSE	BR	Mon, Jun 8, 2015	53.31	53.56	52.81	52.81
5801	NYSE	BR	Fri, Jun 5, 2015	53.62	53.70	53.13	53.55
5800	NYSE	BR	Thu, Jun 4, 2015	54.14	54.41	53.55	53.61
5799	NYSE	BR	Wed, Jun 3, 2015	54.05	54.64	53.66	54.23
5798	NYSE	BR	Tue, Jun 2, 2015	54.04	54.16	53.55	53.81
5797	NYSE	BR	Mon, Jun 1, 2015	54.32	54.73	53.71	54.28
5796	NYSE	BR	Fri, May 29, 2015	54.50	54.66	54.09	54.18
5795	NYSE	BR	Thu, May 28, 2015	54.57	54.82	54.35	54.57
5794	NYSE	BR	Wed, May 27, 2015	53.99	54.93	53.78	54.72
5793	NYSE	BR	Tue, May 26, 2015	53.75	53.91	53.36	53.86
5792	NYSE	BR	Fri, May 22, 2015	53.94	54.26	53.83	54.08
5791	NYSE	BR	Thu, May 21, 2015	54.49	54.74	54.09	54.17
5790	NYSE	BR	Wed, May 20, 2015	54.25	54.68	54.04	54.54
5789	NYSE	BR	Tue, May 19, 2015	53.88	54.25	53.70	54.17
5788	NYSE	BR	Mon, May 18, 2015	52.64	53.91	52.59	53.78
5787	NYSE	BR	Fri, May 15, 2015	51.80	52.78	51.80	52.75
5786	NYSE	BR	Thu, May 14, 2015	51.75	51.92	51.46	51.71
5785	NYSE	BR	Wed, May 13, 2015	51.58	51.88	51.30	51.53
5784	NYSE	BR	Tue, May 12, 2015	51.09	51.70	50.68	51.43
5783	NYSE	BR	Mon, May 11, 2015	50.98	51.85	50.81	51.23
5782	NYSE	BR	Fri, May 8, 2015	53.50	53.79	50.55	51.03
5781	NYSE	BR	Thu, May 7, 2015	53.65	54.38	53.48	54.10
5780	NYSE	BR	Wed, May 6, 2015	54.05	54.32	53.53	53.78
5779	NYSE	BR	Tue, May 5, 2015	54.14	54.38	53.64	53.83
5778	NYSE	BR	Mon, May 4, 2015	54.34	54.69	54.25	54.29
5777	NYSE	BR	Fri, May 1, 2015	54.16	54.62	54.06	54.34
5776	NYSE	BR	Thu, Apr 30, 2015	54.15	54.56	53.73	53.92
5775	NYSE	BR	Wed, Apr 29, 2015	54.08	54.70	54.02	54.39
5774	NYSE	BR	Tue, Apr 28, 2015	53.66	54.39	53.52	54.20
5773	NYSE	BR	Mon, Apr 27, 2015	54.57	54.59	53.71	53.77
5772	NYSE	BR	Fri, Apr 24, 2015	54.32	54.75	54.11	54.58
5771	NYSE	BR	Thu, Apr 23, 2015	53.34	54.02	53.34	53.87
5770	NYSE	BR	Wed, Apr 22, 2015	53.74	53.74	53.35	53.55
5769	NYSE	BR	Tue, Apr 21, 2015	53.48	53.79	53.18	53.59
5768	NYSE	BR	Mon, Apr 20, 2015	52.91	53.31	52.74	53.15
5767	NYSE	BR	Fri, Apr 17, 2015	53.43	53.43	52.40	52.59
5766	NYSE	BR	Thu, Apr 16, 2015	53.74	53.86	53.52	53.78
5765	NYSE	BR	Wed, Apr 15, 2015	54.19	54.59	53.87	53.89
5764	NYSE	BR	Tue, Apr 14, 2015	53.90	54.16	53.74	53.92
5763	NYSE	BR	Mon, Apr 13, 2015	54.06	54.42	54.00	54.01
5762	NYSE	BR	Fri, Apr 10, 2015	54.27	54.50	53.97	54.15
5761	NYSE	BR	Thu, Apr 9, 2015	54.31	54.73	53.95	54.25
5760	NYSE	BR	Wed, Apr 8, 2015	54.30	54.87	54.30	54.57
5759	NYSE	BR	Tue, Apr 7, 2015	55.25	55.46	54.45	54.47
5758	NYSE	BR	Mon, Apr 6, 2015	54.87	55.59	54.82	55.53
5757	NYSE	BR	Thu, Apr 2, 2015	54.70	55.78	54.70	55.43
5756	NYSE	BR	Wed, Apr 1, 2015	54.83	55.00	54.04	54.90
5755	NYSE	BR	Tue, Mar 31, 2015	54.49	55.12	54.42	55.01
5754	NYSE	BR	Mon, Mar 30, 2015	53.81	54.55	53.76	54.52
5753	NYSE	BR	Fri, Mar 27, 2015	52.79	53.52	52.79	53.51
5752	NYSE	BR	Thu, Mar 26, 2015	52.34	52.86	52.04	52.75
5751	NYSE	BR	Wed, Mar 25, 2015	53.45	53.51	52.53	52.53
5750	NYSE	BR	Tue, Mar 24, 2015	53.61	53.71	53.31	53.34
5749	NYSE	BR	Mon, Mar 23, 2015	54.08	54.08	53.75	53.76
5748	NYSE	BR	Fri, Mar 20, 2015	54.31	54.31	53.89	53.94
5747	NYSE	BR	Thu, Mar 19, 2015	53.92	54.23	53.76	53.96
5746	NYSE	BR	Wed, Mar 18, 2015	53.10	54.25	52.86	54.02
5745	NYSE	BR	Tue, Mar 17, 2015	52.82	53.22	52.67	53.13
5744	NYSE	BR	Mon, Mar 16, 2015	52.17	52.90	52.05	52.88
5743	NYSE	BR	Fri, Mar 13, 2015	52.51	52.55	51.76	51.86
5742	NYSE	BR	Thu, Mar 12, 2015	51.94	52.72	51.73	52.64
5741	NYSE	BR	Wed, Mar 11, 2015	51.09	51.84	50.91	51.52
5740	NYSE	BR	Tue, Mar 10, 2015	52.73	52.73	51.89	51.63
5739	NYSE	BR	Mon, Mar 9, 2015	52.76	53.22	52.71	53.07
5738	NYSE	BR	Fri, Mar 6, 2015	53.29	53.43	52.67	52.96
5737	NYSE	BR	Thu, Mar 5, 2015	53.56	53.63	53.24	53.44
5736	NYSE	BR	Wed, Mar 4, 2015	54.00	54.00	53.34	53.39
5735	NYSE	BR	Tue, Mar 3, 2015	54.52	54.52	53.85	54.03
5734	NYSE	BR	Mon, Mar 2, 2015	53.18	54.64	53.18	54.63
5733	NYSE	BR	Fri, Feb 27, 2015	53.15	53.55	53.02	53.23
5732	NYSE	BR	Thu, Feb 26, 2015	53.76	53.95	53.11	53.13
5731	NYSE	BR	Wed, Feb 25, 2015	53.47	53.97	53.47	53.76
5730	NYSE	BR	Tue, Feb 24, 2015	53.49	53.83	53.40	53.60
5729	NYSE	BR	Mon, Feb 23, 2015	53.75	53.84	53.28	53.54
5728	NYSE	BR	Fri, Feb 20, 2015	52.82	53.86	52.69	53.81
5727	NYSE	BR	Thu, Feb 19, 2015	52.97	53.05	52.79	52.90
5726	NYSE	BR	Wed, Feb 18, 2015	52.54	53.01	52.45	52.97
5725	NYSE	BR	Tue, Feb 17, 2015	52.60	53.08	52.49	52.53
5724	NYSE	BR	Fri, Feb 13, 2015	52.83	52.99	52.07	52.59
5723	NYSE	BR	Thu, Feb 12, 2015	52.06	52.94	52.06	52.88
5722	NYSE	BR	Wed, Feb 11, 2015	51.83	51.98	51.52	51.78
5721	NYSE	BR	Tue, Feb 10, 2015	51.16	52.02	50.91	51.81
5720	NYSE	BR	Mon, Feb 9, 2015	51.07	51.28	50.71	50.95
5719	NYSE	BR	Fri, Feb 6, 2015	50.45	51.39	50.25	51.39
5718	NYSE	BR	Thu, Feb 5, 2015	50.31	50.97	49.47	50.92
5717	NYSE	BR	Wed, Feb 4, 2015	49.19	49.72	49.14	49.40
5716	NYSE	BR	Tue, Feb 3, 2015	48.79	49.39	48.69	49.33
5715	NYSE	BR	Mon, Feb 2, 2015	48.15	48.52	47.21	48.47
5714	NYSE	BR	Fri, Jan 30, 2015	48.27	48.47	47.89	47.99
5713	NYSE	BR	Thu, Jan 29, 2015	48.59	48.99	47.87	48.42
5712	NYSE	BR	Wed, Jan 28, 2015	48.61	48.70	47.70	47.80
5711	NYSE	BR	Tue, Jan 27, 2015	48.19	48.39	47.96	48.17
5710	NYSE	BR	Mon, Jan 26, 2015	47.56	48.55	47.43	48.51
5709	NYSE	BR	Fri, Jan 23, 2015	47.46	47.75	47.20	47.64
5708	NYSE	BR	Thu, Jan 22, 2015	46.93	47.49	46.40	47.47
5707	NYSE	BR	Wed, Jan 21, 2015	46.48	46.80	46.03	46.55
5706	NYSE	BR	Tue, Jan 20, 2015	46.84	46.99	46.05	46.50
5705	NYSE	BR	Fri, Jan 16, 2015	45.91	46.79	45.82	46.76
5704	NYSE	BR	Thu, Jan 15, 2015	46.53	46.69	45.84	45.94
5703	NYSE	BR	Wed, Jan 14, 2015	46.28	46.70	46.01	46.39
5702	NYSE	BR	Tue, Jan 13, 2015	47.00	47.71	46.34	46.78
5701	NYSE	BR	Mon, Jan 12, 2015	46.64	47.04	46.42	46.68
5700	NYSE	BR	Fri, Jan 9, 2015	46.70	46.90	46.49	46.71
5699	NYSE	BR	Thu, Jan 8, 2015	46.15	46.97	45.97	46.69
5698	NYSE	BR	Wed, Jan 7, 2015	45.48	46.09	45.18	46.00
5697	NYSE	BR	Tue, Jan 6, 2015	45.12	45.55	44.65	45.26
5696	NYSE	BR	Mon, Jan 5, 2015	45.26	45.54	44.64	44.92
5695	NYSE	BR	Fri, Jan 2, 2015	46.25	46.25	45.16	45.60
5694	NYSE	BR	Wed, Dec 31, 2014	46.61	46.78	46.15	46.18
5693	NYSE	BR	Tue, Dec 30, 2014	46.38	46.56	46.25	46.45
5692	NYSE	BR	Mon, Dec 29, 2014	46.30	46.68	46.30	46.54
5691	NYSE	BR	Fri, Dec 26, 2014	46.35	46.55	46.26	46.29
5690	NYSE	BR	Wed, Dec 24, 2014	46.26	46.53	46.26	46.31
5689	NYSE	BR	Tue, Dec 23, 2014	46.00	46.29	45.75	46.25
5688	NYSE	BR	Mon, Dec 22, 2014	45.51	45.89	45.51	45.86
5687	NYSE	BR	Fri, Dec 19, 2014	45.54	45.77	45.28	45.51
5686	NYSE	BR	Thu, Dec 18, 2014	44.82	45.46	44.72	45.45
5685	NYSE	BR	Wed, Dec 17, 2014	43.73	44.45	43.39	44.36
5684	NYSE	BR	Tue, Dec 16, 2014	43.43	44.18	43.08	43.68
5683	NYSE	BR	Mon, Dec 15, 2014	44.33	44.59	43.37	43.61
5682	NYSE	BR	Fri, Dec 12, 2014	44.15	44.50	44.02	44.07
5681	NYSE	BR	Thu, Dec 11, 2014	44.06	44.90	44.06	44.59
5680	NYSE	BR	Wed, Dec 10, 2014	44.80	44.93	43.76	43.80
5679	NYSE	BR	Tue, Dec 9, 2014	44.93	45.13	44.25	45.09
5678	NYSE	BR	Mon, Dec 8, 2014	45.69	45.94	45.24	45.34
5677	NYSE	BR	Fri, Dec 5, 2014	45.46	45.62	45.20	45.56
5676	NYSE	BR	Thu, Dec 4, 2014	45.43	45.70	45.14	45.34
5675	NYSE	BR	Wed, Dec 3, 2014	45.47	45.69	45.27	45.64
5674	NYSE	BR	Tue, Dec 2, 2014	45.07	45.72	45.02	45.51
5673	NYSE	BR	Mon, Dec 1, 2014	45.18	45.52	44.94	45.09
5672	NYSE	BR	Fri, Nov 28, 2014	45.28	45.45	45.21	45.29
5671	NYSE	BR	Wed, Nov 26, 2014	45.20	45.32	45.09	45.13
5670	NYSE	BR	Tue, Nov 25, 2014	45.58	45.63	45.05	45.24
5669	NYSE	BR	Mon, Nov 24, 2014	45.53	45.96	45.48	45.62
5668	NYSE	BR	Fri, Nov 21, 2014	45.81	45.85	45.30	45.40
5667	NYSE	BR	Thu, Nov 20, 2014	45.15	45.38	45.14	45.32
5666	NYSE	BR	Wed, Nov 19, 2014	45.46	45.67	45.12	45.41
5665	NYSE	BR	Tue, Nov 18, 2014	45.19	45.60	45.07	45.54
5664	NYSE	BR	Mon, Nov 17, 2014	45.06	45.36	44.96	45.10
5663	NYSE	BR	Fri, Nov 14, 2014	45.15	45.68	44.93	45.07
5662	NYSE	BR	Thu, Nov 13, 2014	45.16	45.25	44.91	45.20
5661	NYSE	BR	Wed, Nov 12, 2014	44.79	45.12	44.64	45.03
5660	NYSE	BR	Tue, Nov 11, 2014	44.91	44.99	44.74	44.89
5659	NYSE	BR	Mon, Nov 10, 2014	44.53	45.00	44.47	44.90
5658	NYSE	BR	Fri, Nov 7, 2014	44.74	44.74	44.31	44.44
5657	NYSE	BR	Thu, Nov 6, 2014	44.27	44.74	44.13	44.34
5656	NYSE	BR	Wed, Nov 5, 2014	44.62	44.74	44.19	44.44
5655	NYSE	BR	Tue, Nov 4, 2014	43.98	44.61	43.98	44.37
5654	NYSE	BR	Mon, Nov 3, 2014	43.98	44.27	43.67	44.02
5653	NYSE	BR	Fri, Oct 31, 2014	44.00	44.13	43.78	43.93
5652	NYSE	BR	Thu, Oct 30, 2014	43.35	43.78	43.25	43.58
5651	NYSE	BR	Wed, Oct 29, 2014	43.39	43.73	43.18	43.42
5650	NYSE	BR	Tue, Oct 28, 2014	42.70	43.39	42.70	43.32
5649	NYSE	BR	Mon, Oct 27, 2014	42.42	42.65	42.36	42.53
5648	NYSE	BR	Fri, Oct 24, 2014	42.29	42.65	42.18	42.62
5647	NYSE	BR	Thu, Oct 23, 2014	42.10	42.52	42.05	42.26
5646	NYSE	BR	Wed, Oct 22, 2014	41.87	42.20	41.16	41.58
5645	NYSE	BR	Tue, Oct 21, 2014	40.68	41.70	40.59	41.69
5644	NYSE	BR	Mon, Oct 20, 2014	39.62	40.56	39.62	40.47
5643	NYSE	BR	Fri, Oct 17, 2014	39.51	39.72	39.15	39.69
5642	NYSE	BR	Thu, Oct 16, 2014	38.67	39.30	38.67	39.11
5641	NYSE	BR	Wed, Oct 15, 2014	38.58	39.69	38.28	39.39
5640	NYSE	BR	Tue, Oct 14, 2014	39.29	39.56	39.15	39.37
5639	NYSE	BR	Mon, Oct 13, 2014	39.82	40.00	39.14	39.18
5638	NYSE	BR	Fri, Oct 10, 2014	40.66	40.85	39.78	39.79
5637	NYSE	BR	Thu, Oct 9, 2014	41.24	41.39	40.50	40.58
5636	NYSE	BR	Wed, Oct 8, 2014	40.48	41.41	40.12	41.27
5635	NYSE	BR	Tue, Oct 7, 2014	40.79	40.89	40.42	40.44
5634	NYSE	BR	Mon, Oct 6, 2014	41.55	41.55	41.07	41.12
5633	NYSE	BR	Fri, Oct 3, 2014	41.05	41.51	40.91	41.35
5632	NYSE	BR	Thu, Oct 2, 2014	41.19	41.34	40.64	40.73
5631	NYSE	BR	Wed, Oct 1, 2014	41.65	41.72	41.12	41.17
5630	NYSE	BR	Tue, Sep 30, 2014	41.72	41.98	41.53	41.63
5629	NYSE	BR	Mon, Sep 29, 2014	41.26	41.72	41.07	41.68
5628	NYSE	BR	Fri, Sep 26, 2014	41.42	41.72	41.21	41.66
5627	NYSE	BR	Thu, Sep 25, 2014	41.95	42.02	41.17	41.30
5626	NYSE	BR	Wed, Sep 24, 2014	41.90	42.17	41.75	42.03
5625	NYSE	BR	Tue, Sep 23, 2014	42.12	42.12	41.87	41.92
5624	NYSE	BR	Mon, Sep 22, 2014	42.40	42.54	42.05	42.19
5623	NYSE	BR	Fri, Sep 19, 2014	42.77	42.84	42.39	42.39
5622	NYSE	BR	Thu, Sep 18, 2014	42.40	42.81	42.40	42.68
5621	NYSE	BR	Wed, Sep 17, 2014	42.67	42.84	42.25	42.35
5620	NYSE	BR	Tue, Sep 16, 2014	42.22	42.81	42.08	42.68
5619	NYSE	BR	Mon, Sep 15, 2014	42.64	42.72	42.17	42.40
5618	NYSE	BR	Fri, Sep 12, 2014	42.73	42.81	42.21	42.51
5617	NYSE	BR	Thu, Sep 11, 2014	42.62	42.77	42.48	42.65
5616	NYSE	BR	Wed, Sep 10, 2014	42.87	43.16	42.79	42.98
5615	NYSE	BR	Tue, Sep 9, 2014	43.12	43.14	42.64	42.90
5614	NYSE	BR	Mon, Sep 8, 2014	43.21	43.40	43.00	43.19
5613	NYSE	BR	Fri, Sep 5, 2014	43.04	43.17	42.72	43.17
5612	NYSE	BR	Thu, Sep 4, 2014	43.00	43.36	42.84	43.06
5611	NYSE	BR	Wed, Sep 3, 2014	42.91	43.05	42.67	42.85
5610	NYSE	BR	Tue, Sep 2, 2014	42.52	43.13	42.47	42.80
5609	NYSE	BR	Fri, Aug 29, 2014	42.41	42.55	41.96	42.54
5608	NYSE	BR	Thu, Aug 28, 2014	41.87	42.56	41.74	42.36
5607	NYSE	BR	Wed, Aug 27, 2014	42.05	42.19	41.72	41.95
5606	NYSE	BR	Tue, Aug 26, 2014	42.31	42.55	42.00	42.12
5605	NYSE	BR	Mon, Aug 25, 2014	42.45	42.50	42.09	42.24
5604	NYSE	BR	Fri, Aug 22, 2014	42.26	42.47	41.97	42.12
5603	NYSE	BR	Thu, Aug 21, 2014	42.08	42.30	41.76	42.23
5602	NYSE	BR	Wed, Aug 20, 2014	41.25	42.13	41.19	42.03
5601	NYSE	BR	Tue, Aug 19, 2014	41.15	41.41	40.76	41.35
5600	NYSE	BR	Mon, Aug 18, 2014	41.04	41.22	40.90	41.00
5599	NYSE	BR	Fri, Aug 15, 2014	40.95	41.04	40.53	40.82
5598	NYSE	BR	Thu, Aug 14, 2014	40.65	40.78	40.20	40.75
5597	NYSE	BR	Wed, Aug 13, 2014	40.59	40.65	39.97	40.50
5596	NYSE	BR	Tue, Aug 12, 2014	40.48	40.74	40.29	40.43
5595	NYSE	BR	Mon, Aug 11, 2014	40.47	40.77	40.45	40.67
5594	NYSE	BR	Fri, Aug 8, 2014	39.79	40.39	39.43	40.37
5593	NYSE	BR	Thu, Aug 7, 2014	41.00	41.37	39.45	39.88
5592	NYSE	BR	Wed, Aug 6, 2014	40.40	40.84	40.28	40.64
5591	NYSE	BR	Tue, Aug 5, 2014	40.70	40.99	40.42	40.71
5590	NYSE	BR	Mon, Aug 4, 2014	40.60	40.96	40.44	40.94
5589	NYSE	BR	Fri, Aug 1, 2014	40.21	40.68	40.00	40.52
5588	NYSE	BR	Thu, Jul 31, 2014	40.88	41.13	40.37	40.37
5587	NYSE	BR	Wed, Jul 30, 2014	41.26	41.41	41.08	41.29
5586	NYSE	BR	Tue, Jul 29, 2014	41.44	41.95	41.20	41.26
5585	NYSE	BR	Mon, Jul 28, 2014	41.41	41.61	41.04	41.45
5584	NYSE	BR	Fri, Jul 25, 2014	41.03	41.49	40.83	41.41
5583	NYSE	BR	Thu, Jul 24, 2014	41.21	41.39	41.06	41.12
5582	NYSE	BR	Wed, Jul 23, 2014	41.40	41.44	41.07	41.11
5581	NYSE	BR	Tue, Jul 22, 2014	40.65	41.07	40.62	40.95
5580	NYSE	BR	Mon, Jul 21, 2014	40.70	40.95	40.49	40.63
5579	NYSE	BR	Fri, Jul 18, 2014	40.45	40.88	40.25	40.83
5578	NYSE	BR	Thu, Jul 17, 2014	40.82	40.98	40.20	40.25
5577	NYSE	BR	Wed, Jul 16, 2014	41.33	41.39	40.50	40.83
5576	NYSE	BR	Tue, Jul 15, 2014	41.18	41.29	40.85	41.20
5575	NYSE	BR	Mon, Jul 14, 2014	41.16	41.36	41.01	41.16
5574	NYSE	BR	Fri, Jul 11, 2014	40.78	41.00	40.58	40.93
5573	NYSE	BR	Thu, Jul 10, 2014	40.18	40.89	40.15	40.76
5572	NYSE	BR	Wed, Jul 9, 2014	40.91	41.11	40.73	40.87
5571	NYSE	BR	Tue, Jul 8, 2014	40.97	41.06	40.67	40.84
5570	NYSE	BR	Mon, Jul 7, 2014	41.41	41.55	41.09	41.11
5569	NYSE	BR	Thu, Jul 3, 2014	41.20	41.59	41.02	41.56
5568	NYSE	BR	Wed, Jul 2, 2014	41.49	41.78	41.04	41.09
5567	NYSE	BR	Tue, Jul 1, 2014	41.69	42.30	41.67	41.69
5566	NYSE	BR	Mon, Jun 30, 2014	40.77	41.68	40.34	41.64
5565	NYSE	BR	Fri, Jun 27, 2014	40.50	40.81	40.29	40.77
5564	NYSE	BR	Thu, Jun 26, 2014	40.72	40.80	40.44	40.64
5563	NYSE	BR	Wed, Jun 25, 2014	40.68	41.12	40.63	40.79
5562	NYSE	BR	Tue, Jun 24, 2014	40.93	41.30	40.61	40.66
5561	NYSE	BR	Mon, Jun 23, 2014	40.97	41.09	40.65	40.91
5560	NYSE	BR	Fri, Jun 20, 2014	40.82	41.10	40.81	40.86
5559	NYSE	BR	Thu, Jun 19, 2014	41.01	41.11	40.71	40.87
5558	NYSE	BR	Wed, Jun 18, 2014	40.91	41.02	40.66	40.95
5557	NYSE	BR	Tue, Jun 17, 2014	40.36	41.33	40.36	40.92
5556	NYSE	BR	Mon, Jun 16, 2014	40.72	40.93	40.44	40.55
5555	NYSE	BR	Fri, Jun 13, 2014	40.83	41.05	40.63	40.76
5554	NYSE	BR	Thu, Jun 12, 2014	40.94	40.99	40.60	40.75
5553	NYSE	BR	Wed, Jun 11, 2014	41.17	41.28	40.89	41.21
5552	NYSE	BR	Tue, Jun 10, 2014	41.18	41.48	41.15	41.22
5551	NYSE	BR	Mon, Jun 9, 2014	41.56	41.69	41.14	41.25
5550	NYSE	BR	Fri, Jun 6, 2014	41.62	41.95	41.41	41.59
5549	NYSE	BR	Thu, Jun 5, 2014	42.13	42.20	41.45	41.51
5548	NYSE	BR	Wed, Jun 4, 2014	41.25	42.32	41.25	42.13
5547	NYSE	BR	Tue, Jun 3, 2014	41.44	41.57	41.15	41.23
5546	NYSE	BR	Mon, Jun 2, 2014	41.13	41.69	40.79	41.55
5545	NYSE	BR	Fri, May 30, 2014	41.15	41.32	40.88	41.02
5544	NYSE	BR	Thu, May 29, 2014	41.15	41.43	40.82	41.25
5543	NYSE	BR	Wed, May 28, 2014	40.89	41.21	40.70	40.82
5542	NYSE	BR	Tue, May 27, 2014	40.50	41.15	40.39	40.86
5541	NYSE	BR	Fri, May 23, 2014	39.82	40.56	39.80	40.47
5540	NYSE	BR	Thu, May 22, 2014	39.54	39.99	39.41	39.84
5539	NYSE	BR	Wed, May 21, 2014	39.00	39.66	38.90	39.54
5538	NYSE	BR	Tue, May 20, 2014	39.51	39.55	38.72	38.82
5537	NYSE	BR	Mon, May 19, 2014	38.75	39.63	38.66	39.54
5536	NYSE	BR	Fri, May 16, 2014	38.52	38.84	38.24	38.80
5535	NYSE	BR	Thu, May 15, 2014	39.09	39.13	38.09	38.49
5534	NYSE	BR	Wed, May 14, 2014	39.74	39.74	39.15	39.20
5533	NYSE	BR	Tue, May 13, 2014	38.94	39.96	38.84	39.78
5532	NYSE	BR	Mon, May 12, 2014	38.70	39.21	38.57	38.94
5531	NYSE	BR	Fri, May 9, 2014	38.33	38.75	38.01	38.50
5530	NYSE	BR	Thu, May 8, 2014	38.53	38.79	38.25	38.31
5529	NYSE	BR	Wed, May 7, 2014	38.60	38.78	38.13	38.61
5528	NYSE	BR	Tue, May 6, 2014	38.50	38.68	38.31	38.43
5527	NYSE	BR	Mon, May 5, 2014	38.34	38.70	37.93	38.60
5526	NYSE	BR	Fri, May 2, 2014	38.13	38.72	38.13	38.38
5525	NYSE	BR	Thu, May 1, 2014	38.34	38.50	38.04	38.23
5524	NYSE	BR	Wed, Apr 30, 2014	37.47	38.34	37.34	38.34
5523	NYSE	BR	Tue, Apr 29, 2014	37.57	37.78	37.47	37.55
5522	NYSE	BR	Mon, Apr 28, 2014	37.25	37.73	37.02	37.58
5521	NYSE	BR	Fri, Apr 25, 2014	37.38	37.50	37.10	37.17
5520	NYSE	BR	Thu, Apr 24, 2014	37.33	37.61	37.05	37.61
5519	NYSE	BR	Wed, Apr 23, 2014	37.22	37.42	37.08	37.20
5518	NYSE	BR	Tue, Apr 22, 2014	36.89	37.33	36.89	37.20
5517	NYSE	BR	Mon, Apr 21, 2014	36.82	37.01	36.50	36.86
5516	NYSE	BR	Thu, Apr 17, 2014	36.41	37.10	36.25	36.82
5515	NYSE	BR	Wed, Apr 16, 2014	36.06	36.53	36.04	36.49
5514	NYSE	BR	Tue, Apr 15, 2014	35.77	36.16	35.35	35.79
5513	NYSE	BR	Mon, Apr 14, 2014	35.88	35.92	35.52	35.78
5512	NYSE	BR	Fri, Apr 11, 2014	36.27	36.55	35.59	35.61
5511	NYSE	BR	Thu, Apr 10, 2014	37.28	37.50	36.49	36.59
5510	NYSE	BR	Wed, Apr 9, 2014	36.87	37.35	36.76	37.32
5509	NYSE	BR	Tue, Apr 8, 2014	36.31	36.83	36.12	36.74
5508	NYSE	BR	Mon, Apr 7, 2014	36.40	36.57	35.99	36.25
5507	NYSE	BR	Fri, Apr 4, 2014	37.51	37.83	36.52	36.56
5506	NYSE	BR	Thu, Apr 3, 2014	37.92	37.98	37.51	37.66
5505	NYSE	BR	Wed, Apr 2, 2014	37.90	38.03	37.70	37.97
5504	NYSE	BR	Tue, Apr 1, 2014	37.29	37.93	37.19	37.90
5503	NYSE	BR	Mon, Mar 31, 2014	36.52	37.14	36.42	37.14
5502	NYSE	BR	Fri, Mar 28, 2014	36.45	36.65	36.30	36.32
5501	NYSE	BR	Thu, Mar 27, 2014	36.49	36.75	36.30	36.32
5500	NYSE	BR	Wed, Mar 26, 2014	36.82	36.82	36.40	36.54
5499	NYSE	BR	Tue, Mar 25, 2014	36.53	36.81	36.26	36.52
5498	NYSE	BR	Mon, Mar 24, 2014	36.48	36.66	35.94	36.30
5497	NYSE	BR	Fri, Mar 21, 2014	37.38	37.40	36.20	36.33
5496	NYSE	BR	Thu, Mar 20, 2014	37.25	37.36	36.92	37.31
5495	NYSE	BR	Wed, Mar 19, 2014	37.66	37.76	36.87	37.15
5494	NYSE	BR	Tue, Mar 18, 2014	37.48	37.88	37.39	37.70
5493	NYSE	BR	Mon, Mar 17, 2014	37.34	37.87	37.25	37.48
5492	NYSE	BR	Fri, Mar 14, 2014	37.11	37.51	37.07	37.23
5491	NYSE	BR	Thu, Mar 13, 2014	38.10	38.10	37.22	37.27
5490	NYSE	BR	Wed, Mar 12, 2014	37.84	38.13	37.59	38.00
5489	NYSE	BR	Tue, Mar 11, 2014	38.55	38.74	38.16	38.28
5488	NYSE	BR	Mon, Mar 10, 2014	38.67	38.87	38.50	38.56
5487	NYSE	BR	Fri, Mar 7, 2014	38.59	39.00	38.51	38.77
5486	NYSE	BR	Thu, Mar 6, 2014	38.83	38.91	38.46	38.51
5485	NYSE	BR	Wed, Mar 5, 2014	38.72	38.89	38.55	38.79
5484	NYSE	BR	Tue, Mar 4, 2014	38.28	38.84	38.24	38.83
5483	NYSE	BR	Mon, Mar 3, 2014	37.40	38.11	37.34	37.89
5482	NYSE	BR	Fri, Feb 28, 2014	37.46	37.89	37.46	37.76
5481	NYSE	BR	Thu, Feb 27, 2014	37.37	37.68	37.19	37.54
5480	NYSE	BR	Wed, Feb 26, 2014	37.17	37.48	36.94	37.46
5479	NYSE	BR	Tue, Feb 25, 2014	36.92	37.14	36.76	37.06
5478	NYSE	BR	Mon, Feb 24, 2014	36.97	37.44	36.91	37.01
5477	NYSE	BR	Fri, Feb 21, 2014	37.15	37.21	36.94	37.02
5476	NYSE	BR	Thu, Feb 20, 2014	37.07	37.24	36.84	37.11
5475	NYSE	BR	Wed, Feb 19, 2014	37.56	37.74	37.11	37.25
5474	NYSE	BR	Tue, Feb 18, 2014	37.38	37.79	36.92	37.65
5473	NYSE	BR	Fri, Feb 14, 2014	36.97	37.32	36.74	37.28
5472	NYSE	BR	Thu, Feb 13, 2014	36.99	37.28	36.83	37.11
5471	NYSE	BR	Wed, Feb 12, 2014	37.15	37.34	36.96	37.27
5470	NYSE	BR	Tue, Feb 11, 2014	37.03	37.33	36.75	37.16
5469	NYSE	BR	Mon, Feb 10, 2014	37.07	37.15	36.71	36.97
5468	NYSE	BR	Fri, Feb 7, 2014	36.20	37.21	36.20	37.19
5467	NYSE	BR	Thu, Feb 6, 2014	35.73	36.58	35.25	36.12
5466	NYSE	BR	Wed, Feb 5, 2014	35.57	35.70	35.06	35.54
5465	NYSE	BR	Tue, Feb 4, 2014	35.42	35.78	35.07	35.73
5464	NYSE	BR	Mon, Feb 3, 2014	36.31	36.62	34.94	35.28
5463	NYSE	BR	Fri, Jan 31, 2014	36.46	36.58	35.89	36.29
5462	NYSE	BR	Thu, Jan 30, 2014	36.48	36.83	36.34	36.81
5461	NYSE	BR	Wed, Jan 29, 2014	36.28	36.56	35.91	36.10
5460	NYSE	BR	Tue, Jan 28, 2014	36.34	36.61	36.28	36.49
5459	NYSE	BR	Mon, Jan 27, 2014	36.75	36.98	36.26	36.26
5458	NYSE	BR	Fri, Jan 24, 2014	37.75	37.92	36.68	36.71
5457	NYSE	BR	Thu, Jan 23, 2014	38.48	38.48	37.76	38.01
5456	NYSE	BR	Wed, Jan 22, 2014	38.37	38.65	38.33	38.54
5455	NYSE	BR	Tue, Jan 21, 2014	38.66	38.81	38.10	38.28
5454	NYSE	BR	Fri, Jan 17, 2014	38.37	38.48	38.19	38.43
5453	NYSE	BR	Thu, Jan 16, 2014	38.45	38.60	38.35	38.48
5452	NYSE	BR	Wed, Jan 15, 2014	38.60	38.70	38.40	38.57
5451	NYSE	BR	Tue, Jan 14, 2014	38.32	38.51	38.09	38.48
5450	NYSE	BR	Mon, Jan 13, 2014	38.48	38.75	38.03	38.24
5449	NYSE	BR	Fri, Jan 10, 2014	38.50	38.59	38.20	38.43
5448	NYSE	BR	Thu, Jan 9, 2014	38.69	38.80	37.95	38.39
5447	NYSE	BR	Wed, Jan 8, 2014	39.28	39.28	37.12	38.44
5446	NYSE	BR	Tue, Jan 7, 2014	39.60	39.81	38.71	39.24
5445	NYSE	BR	Mon, Jan 6, 2014	39.65	39.78	39.50	39.60
5444	NYSE	BR	Fri, Jan 3, 2014	39.41	39.66	39.37	39.49
5443	NYSE	BR	Thu, Jan 2, 2014	39.53	39.61	39.08	39.29
5442	NYSE	BR	Tue, Dec 31, 2013	39.65	39.73	39.39	39.52
5441	NYSE	BR	Mon, Dec 30, 2013	39.79	39.80	39.48	39.60
5440	NYSE	BR	Fri, Dec 27, 2013	39.77	39.94	39.73	39.75
5439	NYSE	BR	Thu, Dec 26, 2013	39.95	39.99	39.63	39.75
5438	NYSE	BR	Tue, Dec 24, 2013	39.73	40.00	39.73	39.94
5437	NYSE	BR	Mon, Dec 23, 2013	39.90	40.00	39.56	39.65
5436	NYSE	BR	Fri, Dec 20, 2013	39.07	39.79	38.86	39.76
5435	NYSE	BR	Thu, Dec 19, 2013	39.20	39.25	38.90	38.96
5434	NYSE	BR	Wed, Dec 18, 2013	38.65	39.05	38.20	39.03
5433	NYSE	BR	Tue, Dec 17, 2013	38.87	38.87	38.38	38.62
5432	NYSE	BR	Mon, Dec 16, 2013	38.76	38.93	38.48	38.80
5431	NYSE	BR	Fri, Dec 13, 2013	38.94	38.97	38.42	38.58
5430	NYSE	BR	Thu, Dec 12, 2013	37.80	38.18	37.76	37.95
5429	NYSE	BR	Wed, Dec 11, 2013	38.33	38.40	37.79	37.87
5428	NYSE	BR	Tue, Dec 10, 2013	38.27	38.83	37.97	38.16
5427	NYSE	BR	Mon, Dec 9, 2013	38.76	38.85	38.36	38.53
5426	NYSE	BR	Fri, Dec 6, 2013	38.25	38.65	38.20	38.59
5425	NYSE	BR	Thu, Dec 5, 2013	38.23	38.36	37.79	37.98
5424	NYSE	BR	Wed, Dec 4, 2013	38.65	38.93	38.14	38.47
5423	NYSE	BR	Tue, Dec 3, 2013	38.33	38.99	38.30	38.88
5422	NYSE	BR	Mon, Dec 2, 2013	38.33	38.86	38.00	38.55
5421	NYSE	BR	Fri, Nov 29, 2013	38.36	38.50	38.12	38.15
5420	NYSE	BR	Wed, Nov 27, 2013	38.62	38.73	38.24	38.36
5419	NYSE	BR	Tue, Nov 26, 2013	38.07	38.71	37.92	38.43
5418	NYSE	BR	Mon, Nov 25, 2013	38.18	38.23	37.83	37.94
5417	NYSE	BR	Fri, Nov 22, 2013	38.15	38.25	37.83	37.99
5416	NYSE	BR	Thu, Nov 21, 2013	37.29	38.09	37.25	38.09
5415	NYSE	BR	Wed, Nov 20, 2013	37.03	37.62	36.84	37.09
5414	NYSE	BR	Tue, Nov 19, 2013	36.50	37.01	36.50	36.88
5413	NYSE	BR	Mon, Nov 18, 2013	36.43	36.70	36.30	36.47
5412	NYSE	BR	Fri, Nov 15, 2013	36.46	36.60	36.24	36.43
5411	NYSE	BR	Thu, Nov 14, 2013	36.38	36.62	36.25	36.35
5410	NYSE	BR	Wed, Nov 13, 2013	36.03	36.41	36.00	36.38
5409	NYSE	BR	Tue, Nov 12, 2013	35.93	36.29	35.74	36.29
5408	NYSE	BR	Mon, Nov 11, 2013	36.13	36.25	35.63	35.90
5407	NYSE	BR	Fri, Nov 8, 2013	35.45	36.27	35.24	36.10
5406	NYSE	BR	Thu, Nov 7, 2013	36.01	40.36	34.52	34.87
5405	NYSE	BR	Wed, Nov 6, 2013	34.87	35.14	34.12	34.50
5404	NYSE	BR	Tue, Nov 5, 2013	34.95	35.21	34.82	34.86
5403	NYSE	BR	Mon, Nov 4, 2013	35.31	35.51	35.07	35.10
5402	NYSE	BR	Fri, Nov 1, 2013	35.20	35.41	34.85	35.23
5401	NYSE	BR	Thu, Oct 31, 2013	35.29	35.61	35.16	35.16
5400	NYSE	BR	Wed, Oct 30, 2013	35.47	35.64	35.22	35.22
5399	NYSE	BR	Tue, Oct 29, 2013	34.98	35.38	34.93	35.36
5398	NYSE	BR	Mon, Oct 28, 2013	34.90	35.00	34.75	34.94
5397	NYSE	BR	Fri, Oct 25, 2013	34.67	34.90	34.57	34.88
5396	NYSE	BR	Thu, Oct 24, 2013	34.07	34.72	34.01	34.64
5395	NYSE	BR	Wed, Oct 23, 2013	34.01	34.34	34.01	34.26
5394	NYSE	BR	Tue, Oct 22, 2013	33.93	34.37	33.85	34.28
5393	NYSE	BR	Mon, Oct 21, 2013	33.29	33.91	33.07	33.90
5392	NYSE	BR	Fri, Oct 18, 2013	33.20	33.28	33.01	33.21
5391	NYSE	BR	Thu, Oct 17, 2013	32.61	33.25	32.60	33.04
5390	NYSE	BR	Wed, Oct 16, 2013	32.61	32.99	32.59	32.80
5389	NYSE	BR	Tue, Oct 15, 2013	32.56	32.75	32.42	32.50
5388	NYSE	BR	Mon, Oct 14, 2013	32.11	32.72	32.08	32.72
5387	NYSE	BR	Fri, Oct 11, 2013	31.84	32.32	31.72	32.30
5386	NYSE	BR	Thu, Oct 10, 2013	31.49	32.15	31.45	32.01
5385	NYSE	BR	Wed, Oct 9, 2013	31.53	31.69	31.09	31.20
5384	NYSE	BR	Tue, Oct 8, 2013	31.60	31.85	31.50	31.53
5383	NYSE	BR	Mon, Oct 7, 2013	31.71	31.88	31.59	31.67
5382	NYSE	BR	Fri, Oct 4, 2013	31.87	32.06	31.74	31.96
5381	NYSE	BR	Thu, Oct 3, 2013	32.10	32.17	31.63	31.87
5380	NYSE	BR	Wed, Oct 2, 2013	32.29	32.29	31.92	32.21
5379	NYSE	BR	Tue, Oct 1, 2013	31.81	32.36	31.81	32.32
5378	NYSE	BR	Mon, Sep 30, 2013	31.30	31.93	31.27	31.75
5377	NYSE	BR	Fri, Sep 27, 2013	31.36	31.64	31.22	31.57
5376	NYSE	BR	Thu, Sep 26, 2013	31.42	31.66	31.19	31.53
5375	NYSE	BR	Wed, Sep 25, 2013	31.60	31.64	31.25	31.40
5374	NYSE	BR	Tue, Sep 24, 2013	31.44	31.69	31.17	31.49
5373	NYSE	BR	Mon, Sep 23, 2013	31.03	31.43	30.86	31.37
5372	NYSE	BR	Fri, Sep 20, 2013	31.35	31.55	31.14	31.16
5371	NYSE	BR	Thu, Sep 19, 2013	31.34	31.41	31.24	31.25
5370	NYSE	BR	Wed, Sep 18, 2013	31.05	31.36	30.94	31.24
5369	NYSE	BR	Tue, Sep 17, 2013	30.74	31.03	30.51	31.01
5368	NYSE	BR	Mon, Sep 16, 2013	30.81	31.05	30.59	30.77
5367	NYSE	BR	Fri, Sep 13, 2013	30.65	30.84	30.40	30.66
5366	NYSE	BR	Thu, Sep 12, 2013	30.73	30.73	29.81	30.59
5365	NYSE	BR	Wed, Sep 11, 2013	30.67	30.91	30.39	30.82
5364	NYSE	BR	Tue, Sep 10, 2013	30.47	30.74	30.32	30.73
5363	NYSE	BR	Mon, Sep 9, 2013	30.15	30.35	30.01	30.29
5362	NYSE	BR	Fri, Sep 6, 2013	30.10	30.30	29.70	30.07
5361	NYSE	BR	Thu, Sep 5, 2013	29.84	30.19	29.84	30.08
5360	NYSE	BR	Wed, Sep 4, 2013	29.63	29.88	29.58	29.88
5359	NYSE	BR	Tue, Sep 3, 2013	30.03	30.21	29.22	29.60
5358	NYSE	BR	Fri, Aug 30, 2013	30.24	30.27	29.67	29.76
5357	NYSE	BR	Thu, Aug 29, 2013	29.98	30.27	29.80	30.20
5356	NYSE	BR	Wed, Aug 28, 2013	30.24	30.32	29.96	29.97
5355	NYSE	BR	Tue, Aug 27, 2013	30.72	30.83	30.16	30.17
5354	NYSE	BR	Mon, Aug 26, 2013	30.95	31.19	30.87	30.95
5353	NYSE	BR	Fri, Aug 23, 2013	31.12	31.23	30.90	30.94
5352	NYSE	BR	Thu, Aug 22, 2013	30.80	31.12	30.78	31.05
5351	NYSE	BR	Wed, Aug 21, 2013	30.65	30.98	30.47	30.69
5350	NYSE	BR	Tue, Aug 20, 2013	30.74	30.86	30.58	30.70
5349	NYSE	BR	Mon, Aug 19, 2013	30.62	30.93	30.47	30.70
5348	NYSE	BR	Fri, Aug 16, 2013	30.50	30.71	30.43	30.57
5347	NYSE	BR	Thu, Aug 15, 2013	30.50	30.62	30.19	30.53
5346	NYSE	BR	Wed, Aug 14, 2013	30.94	31.32	30.52	30.68
5345	NYSE	BR	Tue, Aug 13, 2013	31.43	31.95	31.28	31.75
5344	NYSE	BR	Mon, Aug 12, 2013	31.10	31.56	31.10	31.28
5343	NYSE	BR	Fri, Aug 9, 2013	30.51	31.45	30.51	31.24
5342	NYSE	BR	Thu, Aug 8, 2013	30.00	31.00	30.00	30.57
5341	NYSE	BR	Wed, Aug 7, 2013	29.13	29.24	28.85	28.98
5340	NYSE	BR	Tue, Aug 6, 2013	29.29	29.50	29.13	29.19
5339	NYSE	BR	Mon, Aug 5, 2013	29.11	29.38	28.55	29.31
5338	NYSE	BR	Fri, Aug 2, 2013	29.26	29.29	28.97	29.23
5337	NYSE	BR	Thu, Aug 1, 2013	29.12	29.88	29.12	29.24
5336	NYSE	BR	Wed, Jul 31, 2013	28.61	29.02	28.49	28.94
5335	NYSE	BR	Tue, Jul 30, 2013	28.61	28.84	28.44	28.52
5334	NYSE	BR	Mon, Jul 29, 2013	28.56	28.69	28.41	28.52
5333	NYSE	BR	Fri, Jul 26, 2013	28.44	28.68	28.38	28.62
5332	NYSE	BR	Thu, Jul 25, 2013	28.49	28.65	28.31	28.60
5331	NYSE	BR	Wed, Jul 24, 2013	28.72	28.85	28.46	28.54
5330	NYSE	BR	Tue, Jul 23, 2013	28.65	28.78	28.49	28.62
5329	NYSE	BR	Mon, Jul 22, 2013	28.36	28.67	28.34	28.54
5328	NYSE	BR	Fri, Jul 19, 2013	28.36	28.53	28.20	28.38
5327	NYSE	BR	Thu, Jul 18, 2013	28.17	28.47	28.17	28.40
5326	NYSE	BR	Wed, Jul 17, 2013	28.08	28.18	28.00	28.11
5325	NYSE	BR	Tue, Jul 16, 2013	28.19	28.44	28.02	28.02
5324	NYSE	BR	Mon, Jul 15, 2013	28.23	28.40	28.08	28.16
5323	NYSE	BR	Fri, Jul 12, 2013	27.92	28.37	27.90	28.15
5322	NYSE	BR	Thu, Jul 11, 2013	27.82	27.94	27.75	27.88
5321	NYSE	BR	Wed, Jul 10, 2013	27.33	27.61	27.33	27.55
5320	NYSE	BR	Tue, Jul 9, 2013	27.78	27.93	27.35	27.40
5319	NYSE	BR	Mon, Jul 8, 2013	27.34	27.82	27.34	27.74
5318	NYSE	BR	Fri, Jul 5, 2013	27.35	27.47	27.07	27.31
5317	NYSE	BR	Wed, Jul 3, 2013	26.89	27.23	26.81	27.16
5316	NYSE	BR	Tue, Jul 2, 2013	27.07	27.35	26.77	26.93
5315	NYSE	BR	Mon, Jul 1, 2013	26.71	27.18	26.65	27.09
5314	NYSE	BR	Fri, Jun 28, 2013	26.25	26.70	26.03	26.58
5313	NYSE	BR	Thu, Jun 27, 2013	26.07	26.32	25.95	26.27
5312	NYSE	BR	Wed, Jun 26, 2013	26.15	26.65	25.86	25.92
5311	NYSE	BR	Tue, Jun 25, 2013	25.95	26.01	25.65	25.92
5310	NYSE	BR	Mon, Jun 24, 2013	26.00	26.03	25.73	25.81
5309	NYSE	BR	Fri, Jun 21, 2013	26.44	26.50	26.12	26.17
5308	NYSE	BR	Thu, Jun 20, 2013	26.28	26.66	25.88	26.38
5307	NYSE	BR	Wed, Jun 19, 2013	26.97	27.01	26.49	26.54
5306	NYSE	BR	Tue, Jun 18, 2013	26.86	27.12	26.82	26.98
5305	NYSE	BR	Mon, Jun 17, 2013	26.69	26.97	26.64	26.77
5304	NYSE	BR	Fri, Jun 14, 2013	26.66	26.82	26.52	26.58
5303	NYSE	BR	Thu, Jun 13, 2013	26.42	26.77	26.25	26.72
5302	NYSE	BR	Wed, Jun 12, 2013	26.76	26.87	26.46	26.57
5301	NYSE	BR	Tue, Jun 11, 2013	26.64	26.77	26.43	26.67
5300	NYSE	BR	Mon, Jun 10, 2013	26.85	26.88	26.61	26.80
5299	NYSE	BR	Fri, Jun 7, 2013	26.45	26.88	26.29	26.85
5298	NYSE	BR	Thu, Jun 6, 2013	26.30	26.63	26.21	26.45
5297	NYSE	BR	Wed, Jun 5, 2013	26.55	26.55	26.26	26.30
5296	NYSE	BR	Tue, Jun 4, 2013	26.78	26.86	26.50	26.55
5295	NYSE	BR	Mon, Jun 3, 2013	27.14	27.19	26.54	26.78
5294	NYSE	BR	Fri, May 31, 2013	26.81	27.42	26.66	27.14
5293	NYSE	BR	Thu, May 30, 2013	27.42	27.54	26.94	26.95
5292	NYSE	BR	Wed, May 29, 2013	27.81	27.94	27.37	27.42
5291	NYSE	BR	Tue, May 28, 2013	27.76	28.03	27.56	27.97
5290	NYSE	BR	Fri, May 24, 2013	27.14	27.43	26.91	27.42
5289	NYSE	BR	Thu, May 23, 2013	26.65	27.33	26.55	27.20
5288	NYSE	BR	Wed, May 22, 2013	26.92	26.99	26.64	26.81
5287	NYSE	BR	Tue, May 21, 2013	27.22	27.22	26.91	26.95
5286	NYSE	BR	Mon, May 20, 2013	27.12	27.28	27.08	27.19
5285	NYSE	BR	Fri, May 17, 2013	26.70	27.15	26.67	27.12
5284	NYSE	BR	Thu, May 16, 2013	26.45	26.67	26.45	26.61
5283	NYSE	BR	Wed, May 15, 2013	26.35	26.47	26.28	26.46
5282	NYSE	BR	Tue, May 14, 2013	26.00	26.39	26.00	26.36
5281	NYSE	BR	Mon, May 13, 2013	25.91	26.16	25.91	26.08
5280	NYSE	BR	Fri, May 10, 2013	26.00	26.16	25.90	25.95
5279	NYSE	BR	Thu, May 9, 2013	26.14	26.43	25.95	26.00
5278	NYSE	BR	Wed, May 8, 2013	26.00	26.18	25.93	26.18
5277	NYSE	BR	Tue, May 7, 2013	25.45	26.02	25.10	26.00
5276	NYSE	BR	Mon, May 6, 2013	25.35	25.44	25.25	25.32
5275	NYSE	BR	Fri, May 3, 2013	25.46	25.57	25.28	25.32
5274	NYSE	BR	Thu, May 2, 2013	25.21	25.54	25.08	25.36
5273	NYSE	BR	Wed, May 1, 2013	25.20	25.55	25.10	25.10
5272	NYSE	BR	Tue, Apr 30, 2013	24.57	25.18	24.49	25.18
5271	NYSE	BR	Mon, Apr 29, 2013	24.59	24.64	24.47	24.52
5270	NYSE	BR	Fri, Apr 26, 2013	24.51	24.66	24.32	24.49
5269	NYSE	BR	Thu, Apr 25, 2013	24.57	24.61	24.48	24.50
5268	NYSE	BR	Wed, Apr 24, 2013	24.51	24.55	24.33	24.49
5267	NYSE	BR	Tue, Apr 23, 2013	24.60	24.64	24.34	24.51
5266	NYSE	BR	Mon, Apr 22, 2013	24.51	24.68	24.18	24.58
5265	NYSE	BR	Fri, Apr 19, 2013	24.29	24.58	24.12	24.51
5264	NYSE	BR	Thu, Apr 18, 2013	24.42	24.42	24.14	24.25
5263	NYSE	BR	Wed, Apr 17, 2013	24.08	24.45	23.83	24.33
5262	NYSE	BR	Tue, Apr 16, 2013	23.93	24.25	23.69	24.23
5261	NYSE	BR	Mon, Apr 15, 2013	24.45	24.56	23.71	23.71
5260	NYSE	BR	Fri, Apr 12, 2013	24.88	24.93	24.51	24.62
5259	NYSE	BR	Thu, Apr 11, 2013	24.15	24.96	24.14	24.90
5258	NYSE	BR	Wed, Apr 10, 2013	23.50	24.20	23.46	24.16
5257	NYSE	BR	Tue, Apr 9, 2013	23.46	23.61	23.36	23.51
5256	NYSE	BR	Mon, Apr 8, 2013	23.36	23.50	23.30	23.50
5255	NYSE	BR	Fri, Apr 5, 2013	23.56	23.61	23.28	23.42
5254	NYSE	BR	Thu, Apr 4, 2013	23.88	24.01	23.76	23.88
5253	NYSE	BR	Wed, Apr 3, 2013	24.22	24.23	23.89	23.94
5252	NYSE	BR	Tue, Apr 2, 2013	24.44	24.58	24.14	24.18
5251	NYSE	BR	Mon, Apr 1, 2013	24.74	24.85	24.33	24.43
5250	NYSE	BR	Thu, Mar 28, 2013	24.57	24.89	24.52	24.84
5249	NYSE	BR	Wed, Mar 27, 2013	24.49	24.70	24.39	24.65
5248	NYSE	BR	Tue, Mar 26, 2013	24.66	24.79	24.42	24.58
5247	NYSE	BR	Mon, Mar 25, 2013	24.59	24.83	24.54	24.67
5246	NYSE	BR	Fri, Mar 22, 2013	24.34	24.53	24.34	24.52
5245	NYSE	BR	Thu, Mar 21, 2013	24.36	24.42	24.23	24.30
5244	NYSE	BR	Wed, Mar 20, 2013	24.00	24.40	23.97	24.34
5243	NYSE	BR	Tue, Mar 19, 2013	23.90	23.94	23.73	23.88
5242	NYSE	BR	Mon, Mar 18, 2013	23.90	24.04	23.75	23.91
5241	NYSE	BR	Fri, Mar 15, 2013	24.00	24.05	23.85	24.04
5240	NYSE	BR	Thu, Mar 14, 2013	23.88	24.00	23.80	23.96
5239	NYSE	BR	Wed, Mar 13, 2013	23.55	23.80	23.55	23.78
5238	NYSE	BR	Tue, Mar 12, 2013	23.76	23.82	23.48	23.71
5237	NYSE	BR	Mon, Mar 11, 2013	23.59	23.82	23.54	23.74
5236	NYSE	BR	Fri, Mar 8, 2013	23.34	23.71	23.26	23.71
5235	NYSE	BR	Thu, Mar 7, 2013	23.14	23.27	23.10	23.24
5234	NYSE	BR	Wed, Mar 6, 2013	23.09	23.23	22.92	23.13
5233	NYSE	BR	Tue, Mar 5, 2013	22.96	23.24	22.96	23.09
5232	NYSE	BR	Mon, Mar 4, 2013	22.85	22.95	22.66	22.84
5231	NYSE	BR	Fri, Mar 1, 2013	22.83	23.08	22.69	22.91
5230	NYSE	BR	Thu, Feb 28, 2013	22.83	23.01	22.81	22.95
5229	NYSE	BR	Wed, Feb 27, 2013	22.55	22.98	22.55	22.88
5228	NYSE	BR	Tue, Feb 26, 2013	22.52	22.68	22.38	22.58
5227	NYSE	BR	Mon, Feb 25, 2013	22.86	22.93	22.41	22.43
5226	NYSE	BR	Fri, Feb 22, 2013	22.82	22.97	22.77	22.80
5225	NYSE	BR	Thu, Feb 21, 2013	22.83	22.91	22.61	22.75
5224	NYSE	BR	Wed, Feb 20, 2013	22.74	22.98	22.74	22.88
5223	NYSE	BR	Tue, Feb 19, 2013	22.54	22.80	22.54	22.78
5222	NYSE	BR	Fri, Feb 15, 2013	22.49	22.69	22.49	22.55
5221	NYSE	BR	Thu, Feb 14, 2013	22.40	22.60	22.33	22.50
5220	NYSE	BR	Wed, Feb 13, 2013	22.30	22.44	22.21	22.42
5219	NYSE	BR	Tue, Feb 12, 2013	22.28	22.48	22.28	22.32
5218	NYSE	BR	Mon, Feb 11, 2013	22.03	22.39	21.99	22.27
5217	NYSE	BR	Fri, Feb 8, 2013	22.40	22.55	21.84	21.98
5216	NYSE	BR	Thu, Feb 7, 2013	23.61	23.70	22.34	22.36
5215	NYSE	BR	Wed, Feb 6, 2013	23.48	23.59	23.38	23.56
5214	NYSE	BR	Tue, Feb 5, 2013	23.52	23.58	23.39	23.51
5213	NYSE	BR	Mon, Feb 4, 2013	23.42	23.67	23.39	23.44
5212	NYSE	BR	Fri, Feb 1, 2013	23.75	23.75	23.48	23.58
5211	NYSE	BR	Thu, Jan 31, 2013	23.24	23.61	23.14	23.57
5210	NYSE	BR	Wed, Jan 30, 2013	23.48	23.48	23.14	23.20
5209	NYSE	BR	Tue, Jan 29, 2013	23.32	23.48	23.20	23.47
5208	NYSE	BR	Mon, Jan 28, 2013	23.45	23.59	23.32	23.33
5207	NYSE	BR	Fri, Jan 25, 2013	23.54	23.57	23.40	23.47
5206	NYSE	BR	Thu, Jan 24, 2013	23.31	23.57	23.15	23.53
5205	NYSE	BR	Wed, Jan 23, 2013	23.47	23.48	23.21	23.39
5204	NYSE	BR	Tue, Jan 22, 2013	23.21	23.47	23.03	23.45
5203	NYSE	BR	Fri, Jan 18, 2013	23.03	23.18	22.89	23.18
5202	NYSE	BR	Thu, Jan 17, 2013	23.09	23.11	22.92	23.08
5201	NYSE	BR	Wed, Jan 16, 2013	23.09	23.12	22.93	22.97
5200	NYSE	BR	Tue, Jan 15, 2013	23.12	23.34	22.92	23.19
5199	NYSE	BR	Mon, Jan 14, 2013	23.23	23.23	23.05	23.13
5198	NYSE	BR	Fri, Jan 11, 2013	23.31	23.44	23.22	23.32
5197	NYSE	BR	Thu, Jan 10, 2013	23.52	23.61	23.23	23.31
5196	NYSE	BR	Wed, Jan 9, 2013	23.71	23.72	23.34	23.45
5195	NYSE	BR	Tue, Jan 8, 2013	23.47	23.96	23.26	23.62
5194	NYSE	BR	Mon, Jan 7, 2013	23.38	23.61	23.29	23.51
5193	NYSE	BR	Fri, Jan 4, 2013	23.54	23.59	23.36	23.48
5192	NYSE	BR	Thu, Jan 3, 2013	23.60	23.67	23.29	23.48
5191	NYSE	BR	Wed, Jan 2, 2013	23.35	23.60	23.25	23.59
5190	NYSE	BR	Mon, Dec 31, 2012	22.60	22.96	22.50	22.88
5189	NYSE	BR	Fri, Dec 28, 2012	22.62	22.89	22.54	22.69
5188	NYSE	BR	Thu, Dec 27, 2012	23.15	23.15	22.67	22.73
5187	NYSE	BR	Wed, Dec 26, 2012	23.50	23.50	23.06	23.08
5186	NYSE	BR	Mon, Dec 24, 2012	23.28	23.51	22.98	23.42
5185	NYSE	BR	Fri, Dec 21, 2012	23.14	23.34	22.60	23.34
5184	NYSE	BR	Thu, Dec 20, 2012	23.33	23.51	23.17	23.43
5183	NYSE	BR	Wed, Dec 19, 2012	23.55	23.55	23.24	23.25
5182	NYSE	BR	Tue, Dec 18, 2012	23.36	23.53	23.31	23.50
5181	NYSE	BR	Mon, Dec 17, 2012	23.13	23.43	23.03	23.37
5180	NYSE	BR	Fri, Dec 14, 2012	23.76	23.76	23.04	23.06
5179	NYSE	BR	Thu, Dec 13, 2012	23.65	23.79	23.37	23.41
5178	NYSE	BR	Wed, Dec 12, 2012	23.80	23.90	23.55	23.66
5177	NYSE	BR	Tue, Dec 11, 2012	23.75	23.93	23.59	23.80
5176	NYSE	BR	Mon, Dec 10, 2012	23.53	23.74	23.24	23.70
5175	NYSE	BR	Fri, Dec 7, 2012	23.72	23.73	23.47	23.63
5174	NYSE	BR	Thu, Dec 6, 2012	23.56	23.74	23.35	23.72
5173	NYSE	BR	Wed, Dec 5, 2012	23.59	23.59	23.39	23.55
5172	NYSE	BR	Tue, Dec 4, 2012	23.44	23.62	23.21	23.59
5171	NYSE	BR	Mon, Dec 3, 2012	23.65	23.66	23.31	23.45
5170	NYSE	BR	Fri, Nov 30, 2012	23.47	23.66	23.23	23.61
5169	NYSE	BR	Thu, Nov 29, 2012	23.55	23.64	23.40	23.45
5168	NYSE	BR	Wed, Nov 28, 2012	23.28	23.46	23.13	23.40
5167	NYSE	BR	Tue, Nov 27, 2012	23.65	23.67	23.35	23.39
5166	NYSE	BR	Mon, Nov 26, 2012	23.31	23.72	23.22	23.59
5165	NYSE	BR	Fri, Nov 23, 2012	23.32	23.49	23.22	23.41
5164	NYSE	BR	Wed, Nov 21, 2012	23.00	23.38	22.77	23.32
5163	NYSE	BR	Tue, Nov 20, 2012	22.76	22.99	22.67	22.99
5162	NYSE	BR	Mon, Nov 19, 2012	22.72	22.87	22.53	22.84
5161	NYSE	BR	Fri, Nov 16, 2012	22.60	22.71	22.26	22.50
5160	NYSE	BR	Thu, Nov 15, 2012	22.59	22.89	22.39	22.67
5159	NYSE	BR	Wed, Nov 14, 2012	22.75	22.89	22.55	22.64
5158	NYSE	BR	Tue, Nov 13, 2012	22.50	23.02	22.30	22.76
5157	NYSE	BR	Mon, Nov 12, 2012	22.66	22.95	22.64	22.68
5156	NYSE	BR	Fri, Nov 9, 2012	22.19	22.85	22.10	22.70
5155	NYSE	BR	Thu, Nov 8, 2012	22.11	22.53	21.85	22.31
5154	NYSE	BR	Wed, Nov 7, 2012	22.81	22.90	21.46	22.10
5153	NYSE	BR	Tue, Nov 6, 2012	23.45	23.65	22.92	23.04
5152	NYSE	BR	Mon, Nov 5, 2012	23.02	23.33	22.82	23.33
5151	NYSE	BR	Fri, Nov 2, 2012	23.63	23.65	22.99	22.99
5150	NYSE	BR	Thu, Nov 1, 2012	22.99	23.63	22.77	23.60
5149	NYSE	BR	Wed, Oct 31, 2012	22.82	22.95	22.47	22.95
5148	NYSE	BR	Fri, Oct 26, 2012	22.72	22.86	22.59	22.84
5147	NYSE	BR	Thu, Oct 25, 2012	22.77	22.88	22.50	22.75
5146	NYSE	BR	Wed, Oct 24, 2012	22.83	22.86	22.54	22.60
5145	NYSE	BR	Tue, Oct 23, 2012	22.49	22.79	22.30	22.71
5144	NYSE	BR	Mon, Oct 22, 2012	22.87	23.00	22.50	22.69
5143	NYSE	BR	Fri, Oct 19, 2012	23.37	23.37	22.92	22.93
5142	NYSE	BR	Thu, Oct 18, 2012	23.41	23.45	23.25	23.40
5141	NYSE	BR	Wed, Oct 17, 2012	23.15	23.45	23.01	23.41
5140	NYSE	BR	Tue, Oct 16, 2012	22.88	23.23	22.88	23.23
5139	NYSE	BR	Mon, Oct 15, 2012	22.58	22.79	22.43	22.79
5138	NYSE	BR	Fri, Oct 12, 2012	22.83	22.93	22.53	22.57
5137	NYSE	BR	Thu, Oct 11, 2012	23.00	23.13	22.82	22.83
5136	NYSE	BR	Wed, Oct 10, 2012	23.12	23.21	22.77	22.87
5135	NYSE	BR	Tue, Oct 9, 2012	23.42	23.45	22.94	23.09
5134	NYSE	BR	Mon, Oct 8, 2012	23.34	23.45	23.14	23.39
5133	NYSE	BR	Fri, Oct 5, 2012	23.68	23.84	23.37	23.41
5132	NYSE	BR	Thu, Oct 4, 2012	23.23	23.56	23.01	23.56
5131	NYSE	BR	Wed, Oct 3, 2012	23.21	23.22	22.94	23.14
5130	NYSE	BR	Tue, Oct 2, 2012	23.13	23.25	22.98	23.14
5129	NYSE	BR	Mon, Oct 1, 2012	23.37	23.40	22.76	23.05
5128	NYSE	BR	Fri, Sep 28, 2012	23.40	23.46	23.23	23.33
5127	NYSE	BR	Thu, Sep 27, 2012	23.27	23.51	23.15	23.44
5126	NYSE	BR	Wed, Sep 26, 2012	23.20	23.31	23.03	23.20
5125	NYSE	BR	Tue, Sep 25, 2012	23.64	23.74	23.18	23.19
5124	NYSE	BR	Mon, Sep 24, 2012	23.52	23.70	23.38	23.57
5123	NYSE	BR	Fri, Sep 21, 2012	24.00	24.04	23.69	23.72
5122	NYSE	BR	Thu, Sep 20, 2012	23.76	23.90	23.72	23.86
5121	NYSE	BR	Wed, Sep 19, 2012	23.88	24.07	23.77	23.87
5120	NYSE	BR	Tue, Sep 18, 2012	23.91	24.00	23.83	23.89
5119	NYSE	BR	Mon, Sep 17, 2012	24.13	24.20	23.90	23.94
5118	NYSE	BR	Fri, Sep 14, 2012	24.00	24.24	23.97	24.22
5117	NYSE	BR	Thu, Sep 13, 2012	23.87	24.05	23.64	23.99
5116	NYSE	BR	Wed, Sep 12, 2012	23.92	24.03	23.68	23.87
5115	NYSE	BR	Tue, Sep 11, 2012	24.00	24.15	23.91	24.05
5114	NYSE	BR	Mon, Sep 10, 2012	23.99	24.20	23.87	24.07
5113	NYSE	BR	Fri, Sep 7, 2012	24.04	24.10	23.77	23.95
5112	NYSE	BR	Thu, Sep 6, 2012	24.05	24.08	23.95	24.05
5111	NYSE	BR	Wed, Sep 5, 2012	24.01	24.08	23.85	24.02
5110	NYSE	BR	Tue, Sep 4, 2012	23.70	24.05	23.51	24.05
5109	NYSE	BR	Fri, Aug 31, 2012	23.56	23.97	23.56	23.68
5108	NYSE	BR	Thu, Aug 30, 2012	23.81	23.96	23.41	23.43
5107	NYSE	BR	Wed, Aug 29, 2012	23.69	24.00	23.58	23.96
5106	NYSE	BR	Tue, Aug 28, 2012	23.51	23.82	23.51	23.63
5105	NYSE	BR	Mon, Aug 27, 2012	23.60	23.84	23.57	23.61
5104	NYSE	BR	Fri, Aug 24, 2012	23.42	23.71	23.32	23.60
5103	NYSE	BR	Thu, Aug 23, 2012	23.52	23.56	23.32	23.46
5102	NYSE	BR	Wed, Aug 22, 2012	23.77	23.82	23.38	23.51
5101	NYSE	BR	Tue, Aug 21, 2012	23.53	23.88	23.51	23.79
5100	NYSE	BR	Mon, Aug 20, 2012	23.19	23.75	23.18	23.50
5099	NYSE	BR	Fri, Aug 17, 2012	23.04	23.22	23.04	23.18
5098	NYSE	BR	Thu, Aug 16, 2012	22.92	23.32	22.88	23.04
5097	NYSE	BR	Wed, Aug 15, 2012	22.59	22.92	22.54	22.88
5096	NYSE	BR	Tue, Aug 14, 2012	22.31	22.63	22.31	22.58
5095	NYSE	BR	Mon, Aug 13, 2012	21.74	22.22	21.30	22.19
5094	NYSE	BR	Fri, Aug 10, 2012	21.82	22.13	21.62	22.10
5093	NYSE	BR	Thu, Aug 9, 2012	21.50	22.12	21.12	22.00
5092	NYSE	BR	Wed, Aug 8, 2012	21.07	21.30	21.01	21.27
5091	NYSE	BR	Tue, Aug 7, 2012	21.01	21.33	20.95	21.17
5090	NYSE	BR	Mon, Aug 6, 2012	20.93	21.13	20.78	20.95
5089	NYSE	BR	Fri, Aug 3, 2012	20.64	21.03	20.57	20.91
5088	NYSE	BR	Thu, Aug 2, 2012	20.66	20.77	20.29	20.41
5087	NYSE	BR	Wed, Aug 1, 2012	21.20	21.27	20.79	20.79
5086	NYSE	BR	Tue, Jul 31, 2012	21.38	21.38	21.11	21.17
5085	NYSE	BR	Mon, Jul 30, 2012	21.35	21.61	21.35	21.45
5084	NYSE	BR	Fri, Jul 27, 2012	21.14	21.47	21.02	21.37
5083	NYSE	BR	Thu, Jul 26, 2012	21.04	21.18	20.93	21.08
5082	NYSE	BR	Wed, Jul 25, 2012	20.73	20.93	20.66	20.85
5081	NYSE	BR	Tue, Jul 24, 2012	21.06	21.08	20.59	20.70
5080	NYSE	BR	Mon, Jul 23, 2012	21.15	21.17	20.85	20.98
5079	NYSE	BR	Fri, Jul 20, 2012	21.62	21.73	21.41	21.42
5078	NYSE	BR	Thu, Jul 19, 2012	21.80	21.95	21.74	21.78
5077	NYSE	BR	Wed, Jul 18, 2012	21.65	21.92	21.65	21.70
5076	NYSE	BR	Tue, Jul 17, 2012	21.59	21.75	21.39	21.72
5075	NYSE	BR	Mon, Jul 16, 2012	21.38	21.69	21.26	21.57
5074	NYSE	BR	Fri, Jul 13, 2012	21.13	21.39	21.11	21.36
5073	NYSE	BR	Thu, Jul 12, 2012	20.93	21.21	20.89	21.14
5072	NYSE	BR	Wed, Jul 11, 2012	20.95	21.10	20.84	21.09
5071	NYSE	BR	Tue, Jul 10, 2012	20.97	21.07	20.77	20.95
5070	NYSE	BR	Mon, Jul 9, 2012	20.93	21.00	20.78	20.83
5069	NYSE	BR	Fri, Jul 6, 2012	21.22	21.34	20.97	20.99
5068	NYSE	BR	Thu, Jul 5, 2012	21.41	21.53	21.29	21.29
5067	NYSE	BR	Tue, Jul 3, 2012	21.40	21.51	21.40	21.51
5066	NYSE	BR	Mon, Jul 2, 2012	21.30	21.40	21.11	21.37
5065	NYSE	BR	Fri, Jun 29, 2012	21.12	21.36	21.03	21.27
5064	NYSE	BR	Thu, Jun 28, 2012	20.82	20.99	20.78	20.86
5063	NYSE	BR	Wed, Jun 27, 2012	20.51	20.94	20.20	20.92
5062	NYSE	BR	Tue, Jun 26, 2012	20.38	20.54	20.30	20.51
5061	NYSE	BR	Mon, Jun 25, 2012	20.68	20.73	20.36	20.39
5060	NYSE	BR	Fri, Jun 22, 2012	20.79	21.06	20.57	20.92
5059	NYSE	BR	Thu, Jun 21, 2012	20.94	21.00	20.70	20.70
5058	NYSE	BR	Wed, Jun 20, 2012	20.96	21.00	20.90	20.96
5057	NYSE	BR	Tue, Jun 19, 2012	20.79	21.09	20.75	20.99
5056	NYSE	BR	Mon, Jun 18, 2012	20.55	20.72	20.43	20.71
5055	NYSE	BR	Fri, Jun 15, 2012	20.58	20.74	20.51	20.65
5054	NYSE	BR	Thu, Jun 14, 2012	20.66	20.68	20.36	20.51
5053	NYSE	BR	Wed, Jun 13, 2012	20.80	21.00	20.66	20.76
5052	NYSE	BR	Tue, Jun 12, 2012	20.80	20.90	20.68	20.88
5051	NYSE	BR	Mon, Jun 11, 2012	21.10	21.12	20.75	20.75
5050	NYSE	BR	Fri, Jun 8, 2012	20.88	21.05	20.85	21.00
5049	NYSE	BR	Thu, Jun 7, 2012	20.98	21.02	20.86	20.96
5048	NYSE	BR	Wed, Jun 6, 2012	20.49	20.75	20.41	20.73
5047	NYSE	BR	Tue, Jun 5, 2012	20.22	20.42	20.15	20.41
5046	NYSE	BR	Mon, Jun 4, 2012	20.20	20.49	20.15	20.31
5045	NYSE	BR	Fri, Jun 1, 2012	19.99	20.29	19.75	20.27
5044	NYSE	BR	Thu, May 31, 2012	20.28	20.43	20.11	20.23
5043	NYSE	BR	Wed, May 30, 2012	20.47	20.53	20.28	20.32
5042	NYSE	BR	Tue, May 29, 2012	20.70	20.83	20.58	20.67
5041	NYSE	BR	Fri, May 25, 2012	20.64	20.73	20.48	20.54
5040	NYSE	BR	Thu, May 24, 2012	20.64	20.71	20.44	20.60
5039	NYSE	BR	Wed, May 23, 2012	20.53	20.73	20.32	20.60
5038	NYSE	BR	Tue, May 22, 2012	20.50	20.72	20.40	20.64
5037	NYSE	BR	Mon, May 21, 2012	20.32	20.53	20.15	20.46
5036	NYSE	BR	Fri, May 18, 2012	20.68	20.68	20.24	20.25
5035	NYSE	BR	Thu, May 17, 2012	21.02	21.05	20.61	20.61
5034	NYSE	BR	Wed, May 16, 2012	21.25	21.32	20.95	20.97
5033	NYSE	BR	Tue, May 15, 2012	21.09	21.44	21.02	21.22
5032	NYSE	BR	Mon, May 14, 2012	20.91	21.14	20.83	21.05
5031	NYSE	BR	Fri, May 11, 2012	21.20	21.45	21.07	21.11
5030	NYSE	BR	Thu, May 10, 2012	21.43	21.51	21.22	21.29
5029	NYSE	BR	Wed, May 9, 2012	21.58	21.62	20.96	21.35
5028	NYSE	BR	Tue, May 8, 2012	21.52	22.14	21.49	21.85
5027	NYSE	BR	Mon, May 7, 2012	22.19	22.21	22.00	22.15
5026	NYSE	BR	Fri, May 4, 2012	22.52	22.64	22.23	22.33
5025	NYSE	BR	Thu, May 3, 2012	23.04	23.04	22.61	22.65
5024	NYSE	BR	Wed, May 2, 2012	23.16	23.22	22.99	23.03
5023	NYSE	BR	Tue, May 1, 2012	23.19	23.57	23.16	23.32
5022	NYSE	BR	Mon, Apr 30, 2012	23.26	23.33	23.16	23.21
5021	NYSE	BR	Fri, Apr 27, 2012	23.26	23.43	23.12	23.32
5020	NYSE	BR	Thu, Apr 26, 2012	22.91	23.30	22.74	23.17
5019	NYSE	BR	Wed, Apr 25, 2012	22.86	23.00	22.72	22.96
5018	NYSE	BR	Tue, Apr 24, 2012	22.75	22.85	22.64	22.71
5017	NYSE	BR	Mon, Apr 23, 2012	22.65	22.77	22.46	22.76
5016	NYSE	BR	Fri, Apr 20, 2012	22.92	23.04	22.85	22.90
5015	NYSE	BR	Thu, Apr 19, 2012	22.92	23.08	22.70	22.78
5014	NYSE	BR	Wed, Apr 18, 2012	22.87	23.02	22.82	22.84
5013	NYSE	BR	Tue, Apr 17, 2012	23.05	23.11	23.00	23.01
5012	NYSE	BR	Mon, Apr 16, 2012	23.15	23.20	23.00	23.01
5011	NYSE	BR	Fri, Apr 13, 2012	23.31	23.39	23.03	23.10
5010	NYSE	BR	Thu, Apr 12, 2012	23.39	23.44	23.22	23.41
5009	NYSE	BR	Wed, Apr 11, 2012	23.19	23.45	23.15	23.45
5008	NYSE	BR	Tue, Apr 10, 2012	23.12	23.23	23.01	23.06
5007	NYSE	BR	Mon, Apr 9, 2012	23.14	23.23	23.01	23.18
5006	NYSE	BR	Thu, Apr 5, 2012	23.55	23.67	23.51	23.55
5005	NYSE	BR	Wed, Apr 4, 2012	23.79	23.94	23.64	23.64
5004	NYSE	BR	Tue, Apr 3, 2012	24.23	24.34	23.94	24.04
5003	NYSE	BR	Mon, Apr 2, 2012	23.84	24.46	23.78	24.19
5002	NYSE	BR	Fri, Mar 30, 2012	24.15	24.20	23.90	23.91
5001	NYSE	BR	Thu, Mar 29, 2012	23.85	24.06	23.85	23.98
5000	NYSE	BR	Wed, Mar 28, 2012	24.43	24.48	23.96	24.08
4999	NYSE	BR	Tue, Mar 27, 2012	24.60	24.65	24.47	24.47
4998	NYSE	BR	Mon, Mar 26, 2012	24.54	24.69	24.50	24.65
4997	NYSE	BR	Fri, Mar 23, 2012	24.25	24.43	24.07	24.43
4996	NYSE	BR	Thu, Mar 22, 2012	24.10	24.28	23.89	24.19
4995	NYSE	BR	Wed, Mar 21, 2012	24.23	24.30	24.08	24.24
4994	NYSE	BR	Tue, Mar 20, 2012	24.26	24.30	24.14	24.25
4993	NYSE	BR	Mon, Mar 19, 2012	24.35	24.62	24.14	24.37
4992	NYSE	BR	Fri, Mar 16, 2012	24.05	24.58	24.05	24.42
4991	NYSE	BR	Thu, Mar 15, 2012	24.50	24.64	24.27	24.59
4990	NYSE	BR	Wed, Mar 14, 2012	24.53	24.55	24.25	24.41
4989	NYSE	BR	Tue, Mar 13, 2012	24.38	24.57	24.17	24.57
4988	NYSE	BR	Mon, Mar 12, 2012	24.08	24.24	23.81	24.21
4987	NYSE	BR	Fri, Mar 9, 2012	24.06	24.44	24.03	24.36
4986	NYSE	BR	Thu, Mar 8, 2012	23.95	24.21	23.77	23.99
4985	NYSE	BR	Wed, Mar 7, 2012	23.83	23.94	23.63	23.81
4984	NYSE	BR	Tue, Mar 6, 2012	23.84	24.02	23.72	23.77
4983	NYSE	BR	Mon, Mar 5, 2012	23.99	24.11	23.80	24.03
4982	NYSE	BR	Fri, Mar 2, 2012	24.26	24.48	23.96	24.06
4981	NYSE	BR	Thu, Mar 1, 2012	24.40	24.55	24.22	24.33
4980	NYSE	BR	Wed, Feb 29, 2012	24.80	24.91	24.34	24.34
4979	NYSE	BR	Tue, Feb 28, 2012	24.82	24.87	24.46	24.69
4978	NYSE	BR	Mon, Feb 27, 2012	24.69	24.94	24.53	24.85
4977	NYSE	BR	Fri, Feb 24, 2012	24.71	24.87	24.61	24.83
4976	NYSE	BR	Thu, Feb 23, 2012	24.45	24.75	24.38	24.74
4975	NYSE	BR	Wed, Feb 22, 2012	24.33	24.59	24.25	24.40
4974	NYSE	BR	Tue, Feb 21, 2012	24.33	24.46	24.12	24.33
4973	NYSE	BR	Fri, Feb 17, 2012	24.47	24.49	24.21	24.33
4972	NYSE	BR	Thu, Feb 16, 2012	24.11	24.49	24.11	24.44
4971	NYSE	BR	Wed, Feb 15, 2012	24.28	24.37	24.02	24.14
4970	NYSE	BR	Tue, Feb 14, 2012	24.09	24.29	24.07	24.21
4969	NYSE	BR	Mon, Feb 13, 2012	24.24	24.43	23.98	24.15
4968	NYSE	BR	Fri, Feb 10, 2012	24.00	24.24	23.91	24.09
4967	NYSE	BR	Thu, Feb 9, 2012	24.15	24.29	23.97	24.25
4966	NYSE	BR	Wed, Feb 8, 2012	24.27	24.43	24.10	24.12
4965	NYSE	BR	Tue, Feb 7, 2012	23.95	24.63	22.50	24.13
4964	NYSE	BR	Mon, Feb 6, 2012	24.33	24.60	24.33	24.46
4963	NYSE	BR	Fri, Feb 3, 2012	24.50	24.70	24.37	24.49
4962	NYSE	BR	Thu, Feb 2, 2012	24.55	24.71	24.21	24.29
4961	NYSE	BR	Wed, Feb 1, 2012	24.20	24.58	24.13	24.56
4960	NYSE	BR	Tue, Jan 31, 2012	24.15	24.20	23.79	23.97
4959	NYSE	BR	Mon, Jan 30, 2012	23.78	24.10	23.68	24.02
4958	NYSE	BR	Fri, Jan 27, 2012	23.87	24.19	23.87	24.01
4957	NYSE	BR	Thu, Jan 26, 2012	24.07	24.19	23.62	23.98
4956	NYSE	BR	Wed, Jan 25, 2012	23.91	24.07	23.74	24.01
4955	NYSE	BR	Tue, Jan 24, 2012	23.86	23.96	23.76	23.91
4954	NYSE	BR	Mon, Jan 23, 2012	23.94	24.19	23.83	24.08
4953	NYSE	BR	Fri, Jan 20, 2012	23.71	24.00	23.67	23.99
4952	NYSE	BR	Thu, Jan 19, 2012	23.60	23.81	23.21	23.73
4951	NYSE	BR	Wed, Jan 18, 2012	23.24	23.70	23.19	23.65
4950	NYSE	BR	Tue, Jan 17, 2012	23.07	23.30	23.06	23.21
4949	NYSE	BR	Fri, Jan 13, 2012	23.11	23.14	22.86	22.94
4948	NYSE	BR	Thu, Jan 12, 2012	23.34	23.36	23.03	23.25
4947	NYSE	BR	Wed, Jan 11, 2012	23.00	23.33	22.98	23.33
4946	NYSE	BR	Tue, Jan 10, 2012	22.89	23.10	22.83	23.10
4945	NYSE	BR	Mon, Jan 9, 2012	22.62	22.87	22.52	22.74
4944	NYSE	BR	Fri, Jan 6, 2012	22.65	22.81	22.44	22.57
4943	NYSE	BR	Thu, Jan 5, 2012	22.49	22.69	22.28	22.69
4942	NYSE	BR	Wed, Jan 4, 2012	22.65	22.69	22.50	22.61
4941	NYSE	BR	Tue, Jan 3, 2012	22.75	22.78	22.63	22.67
4940	NYSE	BR	Fri, Dec 30, 2011	22.43	22.62	22.43	22.55
4939	NYSE	BR	Thu, Dec 29, 2011	22.30	22.52	22.25	22.50
4938	NYSE	BR	Wed, Dec 28, 2011	22.45	22.51	22.16	22.19
4937	NYSE	BR	Tue, Dec 27, 2011	22.44	22.71	22.37	22.41
4936	NYSE	BR	Fri, Dec 23, 2011	22.70	22.70	22.51	22.58
4935	NYSE	BR	Thu, Dec 22, 2011	22.34	22.62	22.24	22.62
4934	NYSE	BR	Wed, Dec 21, 2011	22.09	22.28	21.95	22.25
4933	NYSE	BR	Tue, Dec 20, 2011	22.00	22.27	22.00	22.17
4932	NYSE	BR	Mon, Dec 19, 2011	22.28	22.42	21.60	21.65
4931	NYSE	BR	Fri, Dec 16, 2011	22.35	22.36	22.00	22.21
4930	NYSE	BR	Thu, Dec 15, 2011	22.33	22.42	22.05	22.17
4929	NYSE	BR	Wed, Dec 14, 2011	22.27	22.34	22.04	22.10
4928	NYSE	BR	Tue, Dec 13, 2011	22.58	22.70	22.34	22.44
4927	NYSE	BR	Mon, Dec 12, 2011	22.49	22.51	22.21	22.39
4926	NYSE	BR	Fri, Dec 9, 2011	22.26	22.73	22.24	22.67
4925	NYSE	BR	Thu, Dec 8, 2011	22.01	22.39	21.97	22.22
4924	NYSE	BR	Wed, Dec 7, 2011	22.12	22.44	21.95	22.35
4923	NYSE	BR	Tue, Dec 6, 2011	22.45	22.45	22.13	22.21
4922	NYSE	BR	Mon, Dec 5, 2011	22.67	22.75	22.29	22.41
4921	NYSE	BR	Fri, Dec 2, 2011	22.60	22.79	22.35	22.42
4920	NYSE	BR	Thu, Dec 1, 2011	22.49	22.69	22.37	22.48
4919	NYSE	BR	Wed, Nov 30, 2011	22.34	22.57	21.94	22.57
4918	NYSE	BR	Tue, Nov 29, 2011	21.82	21.92	21.57	21.69
4917	NYSE	BR	Mon, Nov 28, 2011	21.60	21.80	21.40	21.76
4916	NYSE	BR	Fri, Nov 25, 2011	21.14	21.26	21.05	21.10
4915	NYSE	BR	Wed, Nov 23, 2011	21.13	21.34	21.10	21.17
4914	NYSE	BR	Tue, Nov 22, 2011	21.63	21.70	21.21	21.27
4913	NYSE	BR	Mon, Nov 21, 2011	21.66	21.82	21.41	21.67
4912	NYSE	BR	Fri, Nov 18, 2011	21.88	22.10	21.60	21.99
4911	NYSE	BR	Thu, Nov 17, 2011	21.87	22.01	21.63	21.76
4910	NYSE	BR	Wed, Nov 16, 2011	22.01	22.50	21.93	21.93
4909	NYSE	BR	Tue, Nov 15, 2011	21.78	22.17	21.75	22.05
4908	NYSE	BR	Mon, Nov 14, 2011	21.97	22.02	21.77	21.87
4907	NYSE	BR	Fri, Nov 11, 2011	22.03	22.31	21.95	22.09
4906	NYSE	BR	Thu, Nov 10, 2011	21.67	21.91	21.57	21.80
4905	NYSE	BR	Wed, Nov 9, 2011	21.98	22.09	21.46	21.47
4904	NYSE	BR	Tue, Nov 8, 2011	22.67	22.83	22.19	22.48
4903	NYSE	BR	Mon, Nov 7, 2011	22.49	22.66	22.34	22.49
4902	NYSE	BR	Fri, Nov 4, 2011	22.54	22.62	22.24	22.46
4901	NYSE	BR	Thu, Nov 3, 2011	22.49	23.14	22.21	22.77
4900	NYSE	BR	Wed, Nov 2, 2011	21.37	22.13	21.19	22.07
4899	NYSE	BR	Tue, Nov 1, 2011	21.68	21.89	21.04	21.06
4898	NYSE	BR	Mon, Oct 31, 2011	22.55	22.62	22.22	22.25
4897	NYSE	BR	Fri, Oct 28, 2011	22.74	22.87	22.54	22.77
4896	NYSE	BR	Thu, Oct 27, 2011	22.73	23.02	22.56	22.89
4895	NYSE	BR	Wed, Oct 26, 2011	22.11	22.23	21.65	22.12
4894	NYSE	BR	Tue, Oct 25, 2011	22.00	22.20	21.82	21.90
4893	NYSE	BR	Mon, Oct 24, 2011	21.24	22.24	21.24	22.16
4892	NYSE	BR	Fri, Oct 21, 2011	21.19	21.34	20.94	21.17
4891	NYSE	BR	Thu, Oct 20, 2011	21.11	21.20	20.78	21.03
4890	NYSE	BR	Wed, Oct 19, 2011	21.29	21.46	21.12	21.23
4889	NYSE	BR	Tue, Oct 18, 2011	20.99	21.52	20.99	21.41
4888	NYSE	BR	Mon, Oct 17, 2011	21.41	21.56	20.95	20.99
4887	NYSE	BR	Fri, Oct 14, 2011	21.75	21.82	21.45	21.59
4886	NYSE	BR	Thu, Oct 13, 2011	21.40	21.63	21.24	21.48
4885	NYSE	BR	Wed, Oct 12, 2011	21.21	21.59	21.19	21.52
4884	NYSE	BR	Tue, Oct 11, 2011	20.94	21.21	20.89	21.12
4883	NYSE	BR	Mon, Oct 10, 2011	20.63	20.96	20.59	20.96
4882	NYSE	BR	Fri, Oct 7, 2011	20.49	20.66	20.22	20.31
4881	NYSE	BR	Thu, Oct 6, 2011	19.85	20.49	19.73	20.49
4880	NYSE	BR	Wed, Oct 5, 2011	19.88	19.97	19.61	19.89
4879	NYSE	BR	Tue, Oct 4, 2011	19.03	19.92	19.01	19.88
4878	NYSE	BR	Mon, Oct 3, 2011	20.06	20.26	19.18	19.18
4877	NYSE	BR	Fri, Sep 30, 2011	20.13	20.74	20.07	20.14
4876	NYSE	BR	Thu, Sep 29, 2011	20.60	20.76	20.00	20.37
4875	NYSE	BR	Wed, Sep 28, 2011	20.81	20.97	20.26	20.26
4874	NYSE	BR	Tue, Sep 27, 2011	20.84	21.38	20.58	20.69
4873	NYSE	BR	Mon, Sep 26, 2011	20.25	20.55	19.91	20.54
4872	NYSE	BR	Fri, Sep 23, 2011	19.90	20.16	19.86	20.16
4871	NYSE	BR	Thu, Sep 22, 2011	19.95	20.23	19.78	20.00
4870	NYSE	BR	Wed, Sep 21, 2011	20.92	21.06	20.44	20.44
4869	NYSE	BR	Tue, Sep 20, 2011	20.97	21.35	20.86	20.94
4868	NYSE	BR	Mon, Sep 19, 2011	20.60	21.06	20.47	20.90
4867	NYSE	BR	Fri, Sep 16, 2011	21.08	21.22	20.80	20.94
4866	NYSE	BR	Thu, Sep 15, 2011	20.71	21.08	20.58	21.05
4865	NYSE	BR	Wed, Sep 14, 2011	20.36	20.72	20.11	20.52
4864	NYSE	BR	Tue, Sep 13, 2011	19.94	20.25	19.80	20.21
4863	NYSE	BR	Mon, Sep 12, 2011	19.75	20.12	19.53	20.12
4862	NYSE	BR	Fri, Sep 9, 2011	20.44	20.52	19.83	19.98
4861	NYSE	BR	Thu, Sep 8, 2011	20.85	20.97	20.59	20.63
4860	NYSE	BR	Wed, Sep 7, 2011	20.68	21.04	20.63	21.04
4859	NYSE	BR	Tue, Sep 6, 2011	19.96	20.52	19.83	20.43
4858	NYSE	BR	Fri, Sep 2, 2011	20.43	20.71	20.33	20.49
4857	NYSE	BR	Thu, Sep 1, 2011	20.99	21.36	20.72	20.76
4856	NYSE	BR	Wed, Aug 31, 2011	20.77	21.13	20.68	20.82
4855	NYSE	BR	Tue, Aug 30, 2011	20.68	20.83	20.50	20.63
4854	NYSE	BR	Mon, Aug 29, 2011	20.51	20.92	20.49	20.76
4853	NYSE	BR	Fri, Aug 26, 2011	19.92	20.35	19.76	20.32
4852	NYSE	BR	Thu, Aug 25, 2011	20.60	20.60	20.01	20.03
4851	NYSE	BR	Wed, Aug 24, 2011	20.31	20.57	20.17	20.50
4850	NYSE	BR	Tue, Aug 23, 2011	19.94	20.36	19.87	20.33
4849	NYSE	BR	Mon, Aug 22, 2011	19.96	20.10	19.53	19.83
4848	NYSE	BR	Fri, Aug 19, 2011	19.86	20.27	19.57	19.59
4847	NYSE	BR	Thu, Aug 18, 2011	20.50	20.59	19.88	20.08
4846	NYSE	BR	Wed, Aug 17, 2011	21.46	21.47	20.93	21.10
4845	NYSE	BR	Tue, Aug 16, 2011	21.20	21.50	21.09	21.35
4844	NYSE	BR	Mon, Aug 15, 2011	21.67	21.73	21.28	21.36
4843	NYSE	BR	Fri, Aug 12, 2011	21.12	21.89	20.74	21.58
4842	NYSE	BR	Thu, Aug 11, 2011	20.10	21.13	19.58	20.96
4841	NYSE	BR	Wed, Aug 10, 2011	20.43	20.76	20.00	20.01
4840	NYSE	BR	Tue, Aug 9, 2011	20.45	20.82	19.54	20.80
4839	NYSE	BR	Mon, Aug 8, 2011	20.96	21.07	20.09	20.09
4838	NYSE	BR	Fri, Aug 5, 2011	21.93	22.18	21.17	21.45
4837	NYSE	BR	Thu, Aug 4, 2011	22.43	22.51	21.77	21.77
4836	NYSE	BR	Wed, Aug 3, 2011	22.40	22.70	21.94	22.69
4835	NYSE	BR	Tue, Aug 2, 2011	22.82	23.12	22.38	22.39
4834	NYSE	BR	Mon, Aug 1, 2011	23.24	23.32	22.82	22.98
4833	NYSE	BR	Fri, Jul 29, 2011	23.02	23.40	22.91	23.06
4832	NYSE	BR	Thu, Jul 28, 2011	23.40	23.52	23.22	23.26
4831	NYSE	BR	Wed, Jul 27, 2011	23.46	23.53	23.23	23.43
4830	NYSE	BR	Tue, Jul 26, 2011	23.62	23.79	23.49	23.52
4829	NYSE	BR	Mon, Jul 25, 2011	23.65	23.79	23.60	23.62
4828	NYSE	BR	Fri, Jul 22, 2011	23.76	23.93	23.71	23.84
4827	NYSE	BR	Thu, Jul 21, 2011	23.80	24.00	23.70	23.76
4826	NYSE	BR	Wed, Jul 20, 2011	23.78	23.85	23.58	23.74
4825	NYSE	BR	Tue, Jul 19, 2011	23.59	23.81	23.59	23.72
4824	NYSE	BR	Mon, Jul 18, 2011	23.54	23.83	23.39	23.41
4823	NYSE	BR	Fri, Jul 15, 2011	23.81	23.89	23.56	23.68
4822	NYSE	BR	Thu, Jul 14, 2011	24.15	24.29	23.69	23.75
4821	NYSE	BR	Wed, Jul 13, 2011	24.13	24.43	24.07	24.12
4820	NYSE	BR	Tue, Jul 12, 2011	23.96	24.20	23.89	24.04
4819	NYSE	BR	Mon, Jul 11, 2011	24.26	24.36	24.01	24.05
4818	NYSE	BR	Fri, Jul 8, 2011	24.49	24.59	24.34	24.49
4817	NYSE	BR	Thu, Jul 7, 2011	24.70	24.84	24.59	24.75
4816	NYSE	BR	Wed, Jul 6, 2011	24.32	24.67	24.32	24.59
4815	NYSE	BR	Tue, Jul 5, 2011	24.40	24.43	24.24	24.37
4814	NYSE	BR	Fri, Jul 1, 2011	24.14	24.45	24.12	24.37
4813	NYSE	BR	Thu, Jun 30, 2011	23.95	24.21	23.89	24.07
4812	NYSE	BR	Wed, Jun 29, 2011	23.69	23.97	23.65	23.96
4811	NYSE	BR	Tue, Jun 28, 2011	23.53	23.71	23.44	23.63
4810	NYSE	BR	Mon, Jun 27, 2011	23.47	23.72	23.44	23.45
4809	NYSE	BR	Fri, Jun 24, 2011	23.39	23.52	23.25	23.52
4808	NYSE	BR	Thu, Jun 23, 2011	23.11	23.50	22.98	23.44
4807	NYSE	BR	Wed, Jun 22, 2011	23.15	23.70	23.10	23.34
4806	NYSE	BR	Tue, Jun 21, 2011	22.94	23.27	22.93	23.22
4805	NYSE	BR	Mon, Jun 20, 2011	22.67	22.99	22.67	22.88
4804	NYSE	BR	Fri, Jun 17, 2011	22.75	22.96	22.54	22.78
4803	NYSE	BR	Thu, Jun 16, 2011	22.02	22.08	21.93	22.08
4802	NYSE	BR	Wed, Jun 15, 2011	22.22	22.52	22.05	22.06
4801	NYSE	BR	Tue, Jun 14, 2011	21.98	22.72	21.95	22.36
4800	NYSE	BR	Mon, Jun 13, 2011	21.83	22.00	21.72	21.79
4799	NYSE	BR	Fri, Jun 10, 2011	22.18	22.39	21.83	21.85
4798	NYSE	BR	Thu, Jun 9, 2011	22.39	22.64	22.23	22.23
4797	NYSE	BR	Wed, Jun 8, 2011	22.60	22.97	22.32	22.34
4796	NYSE	BR	Tue, Jun 7, 2011	22.75	22.78	22.50	22.61
4795	NYSE	BR	Mon, Jun 6, 2011	22.79	22.92	22.64	22.67
4794	NYSE	BR	Fri, Jun 3, 2011	22.89	22.89	22.75	22.85
4793	NYSE	BR	Thu, Jun 2, 2011	22.96	23.24	22.90	23.16
4792	NYSE	BR	Wed, Jun 1, 2011	22.87	22.97	22.79	22.92
4791	NYSE	BR	Tue, May 31, 2011	23.00	23.00	22.75	22.88
4790	NYSE	BR	Fri, May 27, 2011	22.80	22.88	22.76	22.82
4789	NYSE	BR	Thu, May 26, 2011	22.57	22.82	22.57	22.79
4788	NYSE	BR	Wed, May 25, 2011	22.46	22.69	22.35	22.63
4787	NYSE	BR	Tue, May 24, 2011	22.49	22.54	22.35	22.45
4786	NYSE	BR	Mon, May 23, 2011	22.44	22.50	22.30	22.40
4785	NYSE	BR	Fri, May 20, 2011	22.72	22.96	22.65	22.67
4784	NYSE	BR	Thu, May 19, 2011	22.61	22.77	22.58	22.71
4783	NYSE	BR	Wed, May 18, 2011	22.45	22.62	22.40	22.48
4782	NYSE	BR	Tue, May 17, 2011	22.35	22.46	22.20	22.43
4781	NYSE	BR	Mon, May 16, 2011	22.63	22.72	22.40	22.40
4780	NYSE	BR	Fri, May 13, 2011	22.52	22.84	22.52	22.74
4779	NYSE	BR	Thu, May 12, 2011	22.49	22.95	22.19	22.90
4778	NYSE	BR	Wed, May 11, 2011	23.04	23.16	22.44	22.58
4777	NYSE	BR	Tue, May 10, 2011	23.50	23.50	22.98	23.09
4776	NYSE	BR	Mon, May 9, 2011	23.00	23.44	22.80	23.42
4775	NYSE	BR	Fri, May 6, 2011	23.08	23.24	22.88	23.07
4774	NYSE	BR	Thu, May 5, 2011	23.09	23.29	22.87	22.96
4773	NYSE	BR	Wed, May 4, 2011	23.23	23.30	22.89	23.16
4772	NYSE	BR	Tue, May 3, 2011	23.26	23.31	23.12	23.27
4771	NYSE	BR	Mon, May 2, 2011	23.35	23.42	23.24	23.25
4770	NYSE	BR	Fri, Apr 29, 2011	23.44	23.53	23.20	23.24
4769	NYSE	BR	Thu, Apr 28, 2011	23.33	23.61	23.26	23.44
4768	NYSE	BR	Wed, Apr 27, 2011	23.16	23.43	23.00	23.43
4767	NYSE	BR	Tue, Apr 26, 2011	22.93	23.25	22.81	23.23
4766	NYSE	BR	Mon, Apr 25, 2011	22.70	22.91	22.61	22.91
4765	NYSE	BR	Thu, Apr 21, 2011	22.87	22.90	22.73	22.83
4764	NYSE	BR	Wed, Apr 20, 2011	22.93	23.00	22.71	22.83
4763	NYSE	BR	Tue, Apr 19, 2011	22.70	22.90	22.67	22.72
4762	NYSE	BR	Mon, Apr 18, 2011	22.67	22.84	22.55	22.65
4761	NYSE	BR	Fri, Apr 15, 2011	22.85	22.98	22.75	22.92
4760	NYSE	BR	Thu, Apr 14, 2011	22.76	22.95	22.75	22.87
4759	NYSE	BR	Wed, Apr 13, 2011	22.90	22.98	22.76	22.83
4758	NYSE	BR	Tue, Apr 12, 2011	22.77	22.89	22.62	22.83
4757	NYSE	BR	Mon, Apr 11, 2011	22.72	22.91	22.69	22.88
4756	NYSE	BR	Fri, Apr 8, 2011	23.00	23.16	22.71	22.82
4755	NYSE	BR	Thu, Apr 7, 2011	23.12	23.12	22.95	22.97
4754	NYSE	BR	Wed, Apr 6, 2011	22.91	23.24	22.78	23.06
4753	NYSE	BR	Tue, Apr 5, 2011	22.88	23.12	22.77	22.86
4752	NYSE	BR	Mon, Apr 4, 2011	23.00	23.10	22.78	22.87
4751	NYSE	BR	Fri, Apr 1, 2011	22.77	23.03	22.61	22.95
4750	NYSE	BR	Thu, Mar 31, 2011	22.42	22.73	22.41	22.69
4749	NYSE	BR	Wed, Mar 30, 2011	21.63	22.65	21.61	22.52
4748	NYSE	BR	Tue, Mar 29, 2011	21.27	21.62	21.25	21.62
4747	NYSE	BR	Mon, Mar 28, 2011	21.53	21.61	21.31	21.33
4746	NYSE	BR	Fri, Mar 25, 2011	21.48	21.70	21.34	21.46
4745	NYSE	BR	Thu, Mar 24, 2011	21.30	21.55	21.12	21.48
4744	NYSE	BR	Wed, Mar 23, 2011	21.18	21.26	21.05	21.20
4743	NYSE	BR	Tue, Mar 22, 2011	21.27	21.32	21.05	21.16
4742	NYSE	BR	Mon, Mar 21, 2011	21.24	21.42	21.14	21.23
4741	NYSE	BR	Fri, Mar 18, 2011	21.32	21.36	20.97	21.12
4740	NYSE	BR	Thu, Mar 17, 2011	21.26	21.43	21.16	21.20
4739	NYSE	BR	Wed, Mar 16, 2011	21.39	21.45	20.99	21.00
4738	NYSE	BR	Tue, Mar 15, 2011	21.28	21.54	21.18	21.38
4737	NYSE	BR	Mon, Mar 14, 2011	21.60	21.77	21.52	21.62
4736	NYSE	BR	Fri, Mar 11, 2011	21.93	21.95	21.48	21.70
4735	NYSE	BR	Thu, Mar 10, 2011	22.50	22.50	21.99	22.00
4734	NYSE	BR	Wed, Mar 9, 2011	22.62	22.69	22.40	22.59
4733	NYSE	BR	Tue, Mar 8, 2011	22.59	22.81	22.50	22.62
4732	NYSE	BR	Mon, Mar 7, 2011	22.99	23.15	22.59	22.61
4731	NYSE	BR	Fri, Mar 4, 2011	23.33	23.33	22.86	22.92
4730	NYSE	BR	Thu, Mar 3, 2011	23.03	23.50	23.03	23.40
4729	NYSE	BR	Wed, Mar 2, 2011	22.76	23.17	22.73	22.89
4728	NYSE	BR	Tue, Mar 1, 2011	23.02	23.22	22.80	22.84
4727	NYSE	BR	Mon, Feb 28, 2011	23.33	23.40	22.64	22.92
4726	NYSE	BR	Fri, Feb 25, 2011	22.96	23.28	22.88	23.24
4725	NYSE	BR	Thu, Feb 24, 2011	22.59	22.96	22.55	22.86
4724	NYSE	BR	Wed, Feb 23, 2011	22.81	22.86	22.55	22.65
4723	NYSE	BR	Tue, Feb 22, 2011	23.06	23.31	22.82	22.89
4722	NYSE	BR	Fri, Feb 18, 2011	23.30	23.44	23.15	23.24
4721	NYSE	BR	Thu, Feb 17, 2011	23.13	23.40	23.11	23.33
4720	NYSE	BR	Wed, Feb 16, 2011	22.95	23.14	22.87	23.08
4719	NYSE	BR	Tue, Feb 15, 2011	22.91	23.08	22.77	22.91
4718	NYSE	BR	Mon, Feb 14, 2011	22.68	23.06	22.63	22.88
4717	NYSE	BR	Fri, Feb 11, 2011	22.40	22.80	22.33	22.59
4716	NYSE	BR	Thu, Feb 10, 2011	21.52	22.40	21.48	22.39
4715	NYSE	BR	Wed, Feb 9, 2011	21.69	21.78	21.42	21.65
4714	NYSE	BR	Tue, Feb 8, 2011	20.98	22.02	20.91	21.80
4713	NYSE	BR	Mon, Feb 7, 2011	22.94	23.25	22.94	23.25
4712	NYSE	BR	Fri, Feb 4, 2011	23.13	23.13	22.78	22.90
4711	NYSE	BR	Thu, Feb 3, 2011	22.94	23.16	22.74	23.13
4710	NYSE	BR	Wed, Feb 2, 2011	22.96	23.08	22.80	22.94
4709	NYSE	BR	Tue, Feb 1, 2011	22.95	23.00	22.83	22.96
4708	NYSE	BR	Mon, Jan 31, 2011	22.77	23.04	22.76	22.89
4707	NYSE	BR	Fri, Jan 28, 2011	22.92	23.00	22.71	22.76
4706	NYSE	BR	Thu, Jan 27, 2011	22.80	23.00	22.77	22.93
4705	NYSE	BR	Wed, Jan 26, 2011	23.03	23.04	22.51	22.78
4704	NYSE	BR	Tue, Jan 25, 2011	22.99	23.07	22.75	23.02
4703	NYSE	BR	Mon, Jan 24, 2011	22.83	23.14	22.75	23.08
4702	NYSE	BR	Fri, Jan 21, 2011	22.99	23.05	22.68	22.78
4701	NYSE	BR	Thu, Jan 20, 2011	23.04	23.14	22.73	22.82
4700	NYSE	BR	Wed, Jan 19, 2011	23.26	23.36	23.06	23.12
4699	NYSE	BR	Tue, Jan 18, 2011	22.76	23.36	22.71	23.36
4698	NYSE	BR	Fri, Jan 14, 2011	22.41	22.87	22.32	22.86
4697	NYSE	BR	Thu, Jan 13, 2011	22.45	22.57	22.35	22.39
4696	NYSE	BR	Wed, Jan 12, 2011	22.49	22.59	22.25	22.51
4695	NYSE	BR	Tue, Jan 11, 2011	22.37	22.42	22.19	22.38
4694	NYSE	BR	Mon, Jan 10, 2011	22.17	22.32	21.89	22.31
4693	NYSE	BR	Fri, Jan 7, 2011	22.39	22.59	22.14	22.23
4692	NYSE	BR	Thu, Jan 6, 2011	22.11	22.42	22.07	22.35
4691	NYSE	BR	Wed, Jan 5, 2011	22.08	22.17	22.08	22.11
4690	NYSE	BR	Tue, Jan 4, 2011	22.30	22.31	21.95	22.08
4689	NYSE	BR	Mon, Jan 3, 2011	22.04	22.53	22.00	22.28
4688	NYSE	BR	Fri, Dec 31, 2010	22.08	22.16	21.93	21.93
4687	NYSE	BR	Thu, Dec 30, 2010	21.85	22.21	21.85	22.06
4686	NYSE	BR	Wed, Dec 29, 2010	21.67	21.99	21.67	21.83
4685	NYSE	BR	Tue, Dec 28, 2010	21.79	21.79	21.51	21.65
4684	NYSE	BR	Mon, Dec 27, 2010	21.44	21.80	21.37	21.78
4683	NYSE	BR	Thu, Dec 23, 2010	21.62	21.92	21.45	21.45
4682	NYSE	BR	Wed, Dec 22, 2010	21.39	21.61	21.30	21.40
4681	NYSE	BR	Tue, Dec 21, 2010	21.54	21.64	21.15	21.35
4680	NYSE	BR	Mon, Dec 20, 2010	21.98	21.99	21.49	21.49
4679	NYSE	BR	Fri, Dec 17, 2010	22.11	22.19	21.88	21.90
4678	NYSE	BR	Thu, Dec 16, 2010	21.92	22.20	21.81	22.09
4677	NYSE	BR	Wed, Dec 15, 2010	22.12	22.27	21.89	21.89
4676	NYSE	BR	Tue, Dec 14, 2010	22.61	22.63	22.19	22.23
4675	NYSE	BR	Mon, Dec 13, 2010	22.43	22.73	22.43	22.63
4674	NYSE	BR	Fri, Dec 10, 2010	22.50	22.58	22.37	22.43
4673	NYSE	BR	Thu, Dec 9, 2010	21.52	22.49	21.52	22.48
4672	NYSE	BR	Wed, Dec 8, 2010	22.20	22.50	22.16	22.34
4671	NYSE	BR	Tue, Dec 7, 2010	22.18	22.38	22.13	22.18
4670	NYSE	BR	Mon, Dec 6, 2010	22.05	22.14	21.95	22.04
4669	NYSE	BR	Fri, Dec 3, 2010	21.66	22.21	21.64	22.16
4668	NYSE	BR	Thu, Dec 2, 2010	21.21	21.73	21.07	21.72
4667	NYSE	BR	Wed, Dec 1, 2010	20.85	21.23	20.82	21.19
4666	NYSE	BR	Tue, Nov 30, 2010	20.96	21.02	20.54	20.59
4665	NYSE	BR	Mon, Nov 29, 2010	21.24	21.31	20.88	21.10
4664	NYSE	BR	Fri, Nov 26, 2010	21.38	21.50	21.27	21.28
4663	NYSE	BR	Wed, Nov 24, 2010	21.27	21.52	21.21	21.50
4662	NYSE	BR	Tue, Nov 23, 2010	21.07	21.18	20.99	21.15
4661	NYSE	BR	Mon, Nov 22, 2010	21.11	21.25	21.06	21.17
4660	NYSE	BR	Fri, Nov 19, 2010	21.26	21.30	21.02	21.18
4659	NYSE	BR	Thu, Nov 18, 2010	21.70	21.85	21.29	21.33
4658	NYSE	BR	Wed, Nov 17, 2010	21.60	21.73	21.49	21.57
4657	NYSE	BR	Tue, Nov 16, 2010	21.37	21.72	21.34	21.61
4656	NYSE	BR	Mon, Nov 15, 2010	21.35	21.50	21.26	21.43
4655	NYSE	BR	Fri, Nov 12, 2010	21.38	21.61	21.31	21.38
4654	NYSE	BR	Thu, Nov 11, 2010	21.72	21.75	21.44	21.49
4653	NYSE	BR	Wed, Nov 10, 2010	21.56	21.96	21.46	21.95
4652	NYSE	BR	Tue, Nov 9, 2010	21.46	21.62	21.41	21.59
4651	NYSE	BR	Mon, Nov 8, 2010	21.44	21.56	21.12	21.39
4650	NYSE	BR	Fri, Nov 5, 2010	22.36	22.37	21.32	21.51
4649	NYSE	BR	Thu, Nov 4, 2010	22.37	22.46	22.24	22.46
4648	NYSE	BR	Wed, Nov 3, 2010	22.08	22.20	21.84	22.13
4647	NYSE	BR	Tue, Nov 2, 2010	22.08	22.30	22.02	22.11
4646	NYSE	BR	Mon, Nov 1, 2010	22.15	22.24	21.82	21.92
4645	NYSE	BR	Fri, Oct 29, 2010	21.96	22.13	21.88	22.00
4644	NYSE	BR	Thu, Oct 28, 2010	21.99	22.32	21.79	22.02
4643	NYSE	BR	Wed, Oct 27, 2010	21.83	22.01	21.60	21.89
4642	NYSE	BR	Tue, Oct 26, 2010	22.00	22.23	21.93	21.96
4641	NYSE	BR	Mon, Oct 25, 2010	21.80	22.22	21.72	22.06
4640	NYSE	BR	Fri, Oct 22, 2010	21.28	21.68	21.26	21.66
4639	NYSE	BR	Thu, Oct 21, 2010	21.55	21.67	21.24	21.30
4638	NYSE	BR	Wed, Oct 20, 2010	20.93	21.58	20.91	21.49
4637	NYSE	BR	Tue, Oct 19, 2010	20.82	20.98	20.76	20.91
4636	NYSE	BR	Mon, Oct 18, 2010	20.72	21.01	20.70	20.95
4635	NYSE	BR	Fri, Oct 15, 2010	21.01	21.11	20.64	20.73
4634	NYSE	BR	Thu, Oct 14, 2010	20.99	21.12	20.57	20.86
4633	NYSE	BR	Wed, Oct 13, 2010	21.93	22.00	20.94	21.03
4632	NYSE	BR	Tue, Oct 12, 2010	22.31	22.33	21.86	21.89
4631	NYSE	BR	Mon, Oct 11, 2010	22.40	22.56	22.26	22.35
4630	NYSE	BR	Fri, Oct 8, 2010	22.41	22.51	22.22	22.37
4629	NYSE	BR	Thu, Oct 7, 2010	22.63	22.72	22.20	22.44
4628	NYSE	BR	Wed, Oct 6, 2010	22.89	22.92	22.51	22.56
4627	NYSE	BR	Tue, Oct 5, 2010	22.99	23.02	22.73	22.88
4626	NYSE	BR	Mon, Oct 4, 2010	23.05	23.24	22.56	22.84
4625	NYSE	BR	Fri, Oct 1, 2010	23.00	23.25	22.86	23.08
4624	NYSE	BR	Thu, Sep 30, 2010	23.00	23.16	22.82	22.87
4623	NYSE	BR	Wed, Sep 29, 2010	22.66	22.98	22.65	22.89
4622	NYSE	BR	Tue, Sep 28, 2010	22.80	22.87	22.55	22.76
4621	NYSE	BR	Mon, Sep 27, 2010	22.90	23.00	22.77	22.79
4620	NYSE	BR	Fri, Sep 24, 2010	22.97	22.99	22.80	22.95
4619	NYSE	BR	Thu, Sep 23, 2010	22.50	22.93	22.47	22.72
4618	NYSE	BR	Wed, Sep 22, 2010	22.82	22.87	22.58	22.58
4617	NYSE	BR	Tue, Sep 21, 2010	23.10	23.18	22.78	22.84
4616	NYSE	BR	Mon, Sep 20, 2010	22.80	23.20	22.79	23.13
4615	NYSE	BR	Fri, Sep 17, 2010	22.58	22.88	22.58	22.74
4614	NYSE	BR	Thu, Sep 16, 2010	22.54	22.74	22.44	22.59
4613	NYSE	BR	Wed, Sep 15, 2010	22.45	22.72	22.13	22.63
4612	NYSE	BR	Tue, Sep 14, 2010	22.40	22.65	22.39	22.42
4611	NYSE	BR	Mon, Sep 13, 2010	22.43	22.64	22.39	22.42
4610	NYSE	BR	Fri, Sep 10, 2010	22.17	22.52	22.11	22.44
4609	NYSE	BR	Thu, Sep 9, 2010	22.47	22.47	21.90	22.09
4608	NYSE	BR	Wed, Sep 8, 2010	22.27	22.44	22.12	22.17
4607	NYSE	BR	Tue, Sep 7, 2010	22.20	22.34	22.05	22.18
4606	NYSE	BR	Fri, Sep 3, 2010	22.00	22.29	21.93	22.29
4605	NYSE	BR	Thu, Sep 2, 2010	21.74	21.97	21.63	21.87
4604	NYSE	BR	Wed, Sep 1, 2010	21.59	21.74	21.45	21.58
4603	NYSE	BR	Tue, Aug 31, 2010	21.27	21.40	21.10	21.35
4602	NYSE	BR	Mon, Aug 30, 2010	21.37	21.61	21.23	21.28
4601	NYSE	BR	Fri, Aug 27, 2010	20.63	21.41	20.44	21.36
4600	NYSE	BR	Thu, Aug 26, 2010	20.34	20.78	20.31	20.50
4599	NYSE	BR	Wed, Aug 25, 2010	20.01	20.36	20.00	20.23
4598	NYSE	BR	Tue, Aug 24, 2010	19.97	20.22	19.82	20.14
4597	NYSE	BR	Mon, Aug 23, 2010	20.20	20.30	20.08	20.09
4596	NYSE	BR	Fri, Aug 20, 2010	19.99	20.19	19.90	20.16
4595	NYSE	BR	Thu, Aug 19, 2010	20.42	20.42	19.95	20.05
4594	NYSE	BR	Wed, Aug 18, 2010	20.51	20.60	20.20	20.53
4593	NYSE	BR	Tue, Aug 17, 2010	20.41	20.49	20.06	20.43
4592	NYSE	BR	Mon, Aug 16, 2010	20.09	20.34	19.85	20.09
4591	NYSE	BR	Fri, Aug 13, 2010	19.69	20.39	19.69	20.19
4590	NYSE	BR	Thu, Aug 12, 2010	19.99	20.26	19.64	19.74
4589	NYSE	BR	Wed, Aug 11, 2010	20.32	20.32	20.00	20.01
4588	NYSE	BR	Tue, Aug 10, 2010	20.56	20.62	20.31	20.50
4587	NYSE	BR	Mon, Aug 9, 2010	20.39	20.70	20.38	20.68
4586	NYSE	BR	Fri, Aug 6, 2010	20.14	20.43	20.00	20.37
4585	NYSE	BR	Thu, Aug 5, 2010	20.47	20.50	20.20	20.24
4584	NYSE	BR	Wed, Aug 4, 2010	20.62	20.67	20.38	20.54
4583	NYSE	BR	Tue, Aug 3, 2010	20.50	20.73	20.47	20.62
4582	NYSE	BR	Mon, Aug 2, 2010	20.47	20.62	20.40	20.57
4581	NYSE	BR	Fri, Jul 30, 2010	20.41	20.53	20.28	20.30
4580	NYSE	BR	Thu, Jul 29, 2010	20.96	20.99	20.36	20.53
4579	NYSE	BR	Wed, Jul 28, 2010	20.94	21.00	20.80	20.84
4578	NYSE	BR	Tue, Jul 27, 2010	21.10	21.13	20.91	21.01
4577	NYSE	BR	Mon, Jul 26, 2010	20.96	21.06	20.67	21.06
4576	NYSE	BR	Fri, Jul 23, 2010	20.57	20.83	20.51	20.82
4575	NYSE	BR	Thu, Jul 22, 2010	20.45	20.74	20.45	20.66
4574	NYSE	BR	Wed, Jul 21, 2010	20.50	20.57	20.21	20.23
4573	NYSE	BR	Tue, Jul 20, 2010	20.09	20.48	19.98	20.45
4572	NYSE	BR	Mon, Jul 19, 2010	20.22	20.34	20.09	20.15
4571	NYSE	BR	Fri, Jul 16, 2010	20.42	20.54	20.09	20.13
4570	NYSE	BR	Thu, Jul 15, 2010	20.57	20.67	20.31	20.55
4569	NYSE	BR	Wed, Jul 14, 2010	20.53	20.66	20.40	20.57
4568	NYSE	BR	Tue, Jul 13, 2010	20.47	20.66	20.21	20.52
4567	NYSE	BR	Mon, Jul 12, 2010	20.32	20.58	20.22	20.32
4566	NYSE	BR	Fri, Jul 9, 2010	20.34	20.38	20.16	20.34
4565	NYSE	BR	Thu, Jul 8, 2010	19.98	20.35	19.94	20.31
4564	NYSE	BR	Wed, Jul 7, 2010	19.03	19.88	19.03	19.88
4563	NYSE	BR	Tue, Jul 6, 2010	19.46	19.46	18.85	18.96
4562	NYSE	BR	Fri, Jul 2, 2010	19.21	19.45	19.16	19.23
4561	NYSE	BR	Thu, Jul 1, 2010	19.23	19.25	18.75	19.09
4560	NYSE	BR	Wed, Jun 30, 2010	18.97	19.40	18.97	19.05
4559	NYSE	BR	Tue, Jun 29, 2010	19.30	19.33	18.89	19.02
4558	NYSE	BR	Mon, Jun 28, 2010	19.52	19.61	19.23	19.44
4557	NYSE	BR	Fri, Jun 25, 2010	19.39	19.39	19.03	19.17
4556	NYSE	BR	Thu, Jun 24, 2010	19.35	19.56	19.28	19.30
4555	NYSE	BR	Wed, Jun 23, 2010	19.52	19.62	19.35	19.48
4554	NYSE	BR	Tue, Jun 22, 2010	19.72	20.03	19.57	19.58
4553	NYSE	BR	Mon, Jun 21, 2010	20.01	20.13	19.73	19.78
4552	NYSE	BR	Fri, Jun 18, 2010	19.81	19.99	19.70	19.84
4551	NYSE	BR	Thu, Jun 17, 2010	19.56	19.85	19.51	19.73
4550	NYSE	BR	Wed, Jun 16, 2010	19.36	19.70	19.36	19.51
4549	NYSE	BR	Tue, Jun 15, 2010	19.33	19.51	19.33	19.49
4548	NYSE	BR	Mon, Jun 14, 2010	19.60	19.64	19.29	19.31
4547	NYSE	BR	Fri, Jun 11, 2010	19.32	19.72	19.06	19.55
4546	NYSE	BR	Thu, Jun 10, 2010	19.24	19.73	19.18	19.65
4545	NYSE	BR	Wed, Jun 9, 2010	19.46	19.60	18.98	18.99
4544	NYSE	BR	Tue, Jun 8, 2010	18.76	19.46	18.67	19.43
4543	NYSE	BR	Mon, Jun 7, 2010	18.65	19.12	18.56	18.63
4542	NYSE	BR	Fri, Jun 4, 2010	18.70	18.97	18.60	18.66
4541	NYSE	BR	Thu, Jun 3, 2010	18.90	19.09	18.75	18.96
4540	NYSE	BR	Wed, Jun 2, 2010	18.91	18.97	18.51	18.81
4539	NYSE	BR	Tue, Jun 1, 2010	19.08	19.32	18.79	18.80
4538	NYSE	BR	Fri, May 28, 2010	19.15	19.42	18.80	19.12
4537	NYSE	BR	Thu, May 27, 2010	19.10	19.28	18.88	19.28
4536	NYSE	BR	Wed, May 26, 2010	19.01	19.32	18.75	18.82
4535	NYSE	BR	Tue, May 25, 2010	19.20	19.25	18.51	18.91
4534	NYSE	BR	Mon, May 24, 2010	20.41	20.61	19.50	19.50
4533	NYSE	BR	Fri, May 21, 2010	19.76	20.52	19.66	20.50
4532	NYSE	BR	Thu, May 20, 2010	20.43	20.53	19.91	19.92
4531	NYSE	BR	Wed, May 19, 2010	20.93	20.93	20.44	20.72
4530	NYSE	BR	Tue, May 18, 2010	21.50	21.62	20.89	21.06
4529	NYSE	BR	Mon, May 17, 2010	21.61	21.83	21.21	21.32
4528	NYSE	BR	Fri, May 14, 2010	21.87	21.96	21.54	21.60
4527	NYSE	BR	Thu, May 13, 2010	21.96	22.49	21.95	21.99
4526	NYSE	BR	Wed, May 12, 2010	22.10	22.26	21.86	21.94
4525	NYSE	BR	Tue, May 11, 2010	22.03	22.21	21.90	22.01
4524	NYSE	BR	Mon, May 10, 2010	23.73	23.81	22.01	22.25
4523	NYSE	BR	Fri, May 7, 2010	23.26	23.29	22.60	22.67
4522	NYSE	BR	Thu, May 6, 2010	23.38	23.82	22.56	23.23
4521	NYSE	BR	Wed, May 5, 2010	23.57	23.80	23.31	23.40
4520	NYSE	BR	Tue, May 4, 2010	23.78	23.88	23.52	23.70
4519	NYSE	BR	Mon, May 3, 2010	23.83	24.02	23.77	24.00
4518	NYSE	BR	Fri, Apr 30, 2010	23.92	24.00	23.76	23.81
4517	NYSE	BR	Thu, Apr 29, 2010	23.71	23.95	23.66	23.86
4516	NYSE	BR	Wed, Apr 28, 2010	23.40	23.56	23.25	23.54
4515	NYSE	BR	Tue, Apr 27, 2010	23.36	23.69	22.99	23.18
4514	NYSE	BR	Mon, Apr 26, 2010	23.24	23.62	23.18	23.49
4513	NYSE	BR	Fri, Apr 23, 2010	23.33	23.50	23.10	23.31
4512	NYSE	BR	Thu, Apr 22, 2010	22.62	23.40	22.54	23.37
4511	NYSE	BR	Wed, Apr 21, 2010	22.74	22.98	22.72	22.79
4510	NYSE	BR	Tue, Apr 20, 2010	22.60	22.84	22.55	22.78
4509	NYSE	BR	Mon, Apr 19, 2010	22.53	22.69	22.32	22.54
4508	NYSE	BR	Fri, Apr 16, 2010	22.56	22.95	22.56	22.57
4507	NYSE	BR	Thu, Apr 15, 2010	22.57	22.71	22.44	22.66
4506	NYSE	BR	Wed, Apr 14, 2010	21.92	22.66	21.92	22.64
4505	NYSE	BR	Tue, Apr 13, 2010	21.88	21.98	21.70	21.87
4504	NYSE	BR	Mon, Apr 12, 2010	21.85	22.00	21.62	21.95
4503	NYSE	BR	Fri, Apr 9, 2010	21.33	21.86	21.26	21.85
4502	NYSE	BR	Thu, Apr 8, 2010	21.20	21.35	21.10	21.32
4501	NYSE	BR	Wed, Apr 7, 2010	21.30	21.40	21.18	21.31
4500	NYSE	BR	Tue, Apr 6, 2010	21.16	21.37	21.07	21.27
4499	NYSE	BR	Mon, Apr 5, 2010	21.33	21.41	21.17	21.28
4498	NYSE	BR	Thu, Apr 1, 2010	21.40	21.48	21.26	21.32
4497	NYSE	BR	Wed, Mar 31, 2010	21.55	21.61	21.34	21.38
4496	NYSE	BR	Tue, Mar 30, 2010	21.62	21.82	21.51	21.62
4495	NYSE	BR	Mon, Mar 29, 2010	21.47	22.07	21.45	21.72
4494	NYSE	BR	Fri, Mar 26, 2010	21.55	21.68	21.32	21.37
4493	NYSE	BR	Thu, Mar 25, 2010	21.70	21.89	21.53	21.54
4492	NYSE	BR	Wed, Mar 24, 2010	21.65	21.77	21.52	21.61
4491	NYSE	BR	Tue, Mar 23, 2010	22.16	22.25	21.67	21.74
4490	NYSE	BR	Mon, Mar 22, 2010	21.91	22.16	21.87	22.13
4489	NYSE	BR	Fri, Mar 19, 2010	22.40	22.56	21.95	21.95
4488	NYSE	BR	Thu, Mar 18, 2010	22.27	22.40	22.14	22.19
4487	NYSE	BR	Wed, Mar 17, 2010	22.11	22.33	22.05	22.29
4486	NYSE	BR	Tue, Mar 16, 2010	22.07	22.19	22.00	22.08
4485	NYSE	BR	Mon, Mar 15, 2010	22.11	22.17	21.87	22.07
4484	NYSE	BR	Fri, Mar 12, 2010	22.22	22.23	21.98	22.20
4483	NYSE	BR	Thu, Mar 11, 2010	22.04	22.18	21.86	22.15
4482	NYSE	BR	Wed, Mar 10, 2010	21.97	22.37	21.95	22.28
4481	NYSE	BR	Tue, Mar 9, 2010	21.36	22.18	21.36	22.03
4480	NYSE	BR	Mon, Mar 8, 2010	21.68	21.70	21.39	21.44
4479	NYSE	BR	Fri, Mar 5, 2010	21.40	21.75	21.28	21.70
4478	NYSE	BR	Thu, Mar 4, 2010	21.27	21.39	21.22	21.36
4477	NYSE	BR	Wed, Mar 3, 2010	21.38	21.44	21.11	21.28
4476	NYSE	BR	Tue, Mar 2, 2010	21.41	21.53	21.32	21.42
4475	NYSE	BR	Mon, Mar 1, 2010	21.11	21.45	21.07	21.41
4474	NYSE	BR	Fri, Feb 26, 2010	20.94	21.08	20.77	21.04
4473	NYSE	BR	Thu, Feb 25, 2010	20.93	21.07	20.77	21.01
4472	NYSE	BR	Wed, Feb 24, 2010	21.42	21.42	21.03	21.08
4471	NYSE	BR	Tue, Feb 23, 2010	21.51	21.62	21.30	21.41
4470	NYSE	BR	Mon, Feb 22, 2010	21.75	21.75	21.53	21.60
4469	NYSE	BR	Fri, Feb 19, 2010	21.70	21.77	21.55	21.65
4468	NYSE	BR	Thu, Feb 18, 2010	21.77	21.81	21.62	21.78
4467	NYSE	BR	Wed, Feb 17, 2010	21.61	21.84	21.50	21.83
4466	NYSE	BR	Tue, Feb 16, 2010	21.41	21.66	21.30	21.64
4465	NYSE	BR	Fri, Feb 12, 2010	20.82	21.42	20.73	21.42
4464	NYSE	BR	Thu, Feb 11, 2010	21.06	21.17	20.88	20.93
4463	NYSE	BR	Wed, Feb 10, 2010	21.05	21.19	20.99	21.04
4462	NYSE	BR	Tue, Feb 9, 2010	21.55	21.65	20.98	21.05
4461	NYSE	BR	Mon, Feb 8, 2010	21.48	21.64	21.30	21.39
4460	NYSE	BR	Fri, Feb 5, 2010	21.96	21.98	21.23	21.50
4459	NYSE	BR	Thu, Feb 4, 2010	22.54	23.27	21.99	22.04
4458	NYSE	BR	Wed, Feb 3, 2010	21.97	22.26	21.81	21.97
4457	NYSE	BR	Tue, Feb 2, 2010	21.84	22.07	21.73	21.99
4456	NYSE	BR	Mon, Feb 1, 2010	21.78	21.97	21.61	21.86
4455	NYSE	BR	Fri, Jan 29, 2010	22.02	22.14	21.69	21.72
4454	NYSE	BR	Thu, Jan 28, 2010	22.04	22.10	21.61	22.00
4453	NYSE	BR	Wed, Jan 27, 2010	21.93	22.08	21.72	22.08
4452	NYSE	BR	Tue, Jan 26, 2010	21.99	22.12	21.89	21.93
4451	NYSE	BR	Mon, Jan 25, 2010	22.19	22.19	21.98	22.07
4450	NYSE	BR	Fri, Jan 22, 2010	22.23	22.54	22.14	22.14
4449	NYSE	BR	Thu, Jan 21, 2010	22.53	22.66	22.15	22.23
4448	NYSE	BR	Wed, Jan 20, 2010	22.53	22.66	22.15	22.57
4447	NYSE	BR	Tue, Jan 19, 2010	22.48	22.76	22.35	22.70
4446	NYSE	BR	Fri, Jan 15, 2010	23.00	23.00	22.37	22.40
4445	NYSE	BR	Thu, Jan 14, 2010	22.66	23.08	22.59	22.97
4444	NYSE	BR	Wed, Jan 13, 2010	22.56	22.83	22.50	22.78
4443	NYSE	BR	Tue, Jan 12, 2010	22.73	22.73	22.40	22.56
4442	NYSE	BR	Mon, Jan 11, 2010	22.80	22.95	22.53	22.78
4441	NYSE	BR	Fri, Jan 8, 2010	22.40	22.80	22.40	22.71
4440	NYSE	BR	Thu, Jan 7, 2010	22.50	22.61	22.25	22.54
4439	NYSE	BR	Wed, Jan 6, 2010	22.49	22.64	22.33	22.45
4438	NYSE	BR	Tue, Jan 5, 2010	22.73	22.77	22.45	22.60
4437	NYSE	BR	Mon, Jan 4, 2010	22.72	22.89	22.59	22.69
4436	NYSE	BR	Thu, Dec 31, 2009	22.75	22.90	22.55	22.56
4435	NYSE	BR	Wed, Dec 30, 2009	22.76	22.90	22.67	22.74
4434	NYSE	BR	Tue, Dec 29, 2009	23.02	23.05	22.76	22.76
4433	NYSE	BR	Mon, Dec 28, 2009	23.03	23.12	22.86	22.94
4432	NYSE	BR	Thu, Dec 24, 2009	22.82	23.00	22.81	22.97
4431	NYSE	BR	Wed, Dec 23, 2009	22.83	22.96	22.66	22.84
4430	NYSE	BR	Tue, Dec 22, 2009	22.51	22.73	22.45	22.73
4429	NYSE	BR	Mon, Dec 21, 2009	22.67	22.91	22.38	22.46
4428	NYSE	BR	Fri, Dec 18, 2009	22.13	22.54	22.07	22.53
4427	NYSE	BR	Thu, Dec 17, 2009	22.32	22.43	22.00	22.06
4426	NYSE	BR	Wed, Dec 16, 2009	22.60	22.69	22.38	22.43
4425	NYSE	BR	Tue, Dec 15, 2009	22.55	22.66	22.47	22.60
4424	NYSE	BR	Mon, Dec 14, 2009	22.84	22.93	22.27	22.71
4423	NYSE	BR	Fri, Dec 11, 2009	22.85	23.02	22.62	22.69
4422	NYSE	BR	Thu, Dec 10, 2009	22.89	23.05	22.78	22.95
4421	NYSE	BR	Wed, Dec 9, 2009	22.63	22.83	22.46	22.77
4420	NYSE	BR	Tue, Dec 8, 2009	22.96	22.97	22.57	22.72
4419	NYSE	BR	Mon, Dec 7, 2009	22.96	23.10	22.75	22.93
4418	NYSE	BR	Fri, Dec 4, 2009	22.78	22.99	22.65	22.96
4417	NYSE	BR	Thu, Dec 3, 2009	22.77	22.92	22.51	22.52
4416	NYSE	BR	Wed, Dec 2, 2009	22.21	22.79	22.16	22.67
4415	NYSE	BR	Tue, Dec 1, 2009	22.04	22.29	21.94	22.16
4414	NYSE	BR	Mon, Nov 30, 2009	21.89	22.01	21.44	21.98
4413	NYSE	BR	Fri, Nov 27, 2009	22.17	22.27	21.91	21.96
4412	NYSE	BR	Wed, Nov 25, 2009	22.66	22.74	22.57	22.64
4411	NYSE	BR	Tue, Nov 24, 2009	22.83	22.90	22.52	22.69
4410	NYSE	BR	Mon, Nov 23, 2009	22.41	22.87	22.41	22.76
4409	NYSE	BR	Fri, Nov 20, 2009	22.19	22.37	22.05	22.26
4408	NYSE	BR	Thu, Nov 19, 2009	22.42	23.22	22.07	22.19
4407	NYSE	BR	Wed, Nov 18, 2009	22.77	22.80	22.45	22.49
4406	NYSE	BR	Tue, Nov 17, 2009	22.87	23.11	22.63	22.88
4405	NYSE	BR	Mon, Nov 16, 2009	22.51	23.09	22.28	22.93
4404	NYSE	BR	Fri, Nov 13, 2009	22.13	22.47	22.05	22.34
4403	NYSE	BR	Thu, Nov 12, 2009	22.34	22.70	22.10	22.12
4402	NYSE	BR	Wed, Nov 11, 2009	22.85	22.87	22.04	22.29
4401	NYSE	BR	Tue, Nov 10, 2009	22.85	23.07	22.69	22.80
4400	NYSE	BR	Mon, Nov 9, 2009	22.54	23.03	22.50	23.02
4399	NYSE	BR	Fri, Nov 6, 2009	22.02	22.59	21.91	22.55
4398	NYSE	BR	Thu, Nov 5, 2009	21.84	22.18	21.70	22.12
4397	NYSE	BR	Wed, Nov 4, 2009	21.78	22.06	21.59	21.63
4396	NYSE	BR	Tue, Nov 3, 2009	21.01	21.88	20.79	21.78
4395	NYSE	BR	Mon, Nov 2, 2009	20.86	21.19	20.64	20.83
4394	NYSE	BR	Fri, Oct 30, 2009	21.01	21.13	20.57	20.81
4393	NYSE	BR	Thu, Oct 29, 2009	21.15	21.18	20.86	21.10
4392	NYSE	BR	Wed, Oct 28, 2009	21.18	21.53	20.96	20.98
4391	NYSE	BR	Tue, Oct 27, 2009	21.38	21.67	21.22	21.27
4390	NYSE	BR	Mon, Oct 26, 2009	21.36	21.86	21.22	21.39
4389	NYSE	BR	Fri, Oct 23, 2009	21.44	21.44	20.84	21.35
4388	NYSE	BR	Thu, Oct 22, 2009	21.44	21.55	21.11	21.31
4387	NYSE	BR	Wed, Oct 21, 2009	21.84	22.38	21.46	21.49
4386	NYSE	BR	Tue, Oct 20, 2009	21.69	21.86	21.46	21.82
4385	NYSE	BR	Mon, Oct 19, 2009	21.59	21.83	21.42	21.64
4384	NYSE	BR	Fri, Oct 16, 2009	21.47	21.70	21.36	21.53
4383	NYSE	BR	Thu, Oct 15, 2009	21.09	21.53	21.03	21.53
4382	NYSE	BR	Wed, Oct 14, 2009	20.77	21.24	20.77	21.22
4381	NYSE	BR	Tue, Oct 13, 2009	20.72	20.72	20.49	20.66
4380	NYSE	BR	Mon, Oct 12, 2009	20.60	20.72	20.47	20.72
4379	NYSE	BR	Fri, Oct 9, 2009	20.35	20.53	20.29	20.49
4378	NYSE	BR	Thu, Oct 8, 2009	20.28	20.46	20.14	20.43
4377	NYSE	BR	Wed, Oct 7, 2009	20.30	20.42	20.05	20.28
4376	NYSE	BR	Tue, Oct 6, 2009	20.26	20.32	20.03	20.28
4375	NYSE	BR	Mon, Oct 5, 2009	19.83	20.18	19.80	20.14
4374	NYSE	BR	Fri, Oct 2, 2009	19.90	20.14	19.78	19.83
4373	NYSE	BR	Thu, Oct 1, 2009	20.09	20.16	19.93	19.98
4372	NYSE	BR	Wed, Sep 30, 2009	20.51	20.52	19.88	20.10
4371	NYSE	BR	Tue, Sep 29, 2009	20.37	20.72	20.28	20.54
4370	NYSE	BR	Mon, Sep 28, 2009	20.25	20.38	20.14	20.29
4369	NYSE	BR	Fri, Sep 25, 2009	20.47	20.64	20.09	20.22
4368	NYSE	BR	Thu, Sep 24, 2009	20.57	20.67	20.25	20.56
4367	NYSE	BR	Wed, Sep 23, 2009	20.53	20.90	20.43	20.56
4366	NYSE	BR	Tue, Sep 22, 2009	20.53	20.65	20.37	20.55
4365	NYSE	BR	Mon, Sep 21, 2009	20.13	20.52	19.91	20.49
4364	NYSE	BR	Fri, Sep 18, 2009	21.15	21.22	20.17	20.23
4363	NYSE	BR	Thu, Sep 17, 2009	21.12	21.38	21.07	21.11
4362	NYSE	BR	Wed, Sep 16, 2009	21.25	21.36	20.97	21.17
4361	NYSE	BR	Tue, Sep 15, 2009	21.34	21.40	21.15	21.27
4360	NYSE	BR	Mon, Sep 14, 2009	21.42	21.46	21.14	21.39
4359	NYSE	BR	Fri, Sep 11, 2009	21.57	21.69	21.30	21.55
4358	NYSE	BR	Thu, Sep 10, 2009	21.72	21.72	21.38	21.51
4357	NYSE	BR	Wed, Sep 9, 2009	21.43	21.85	21.37	21.81
4356	NYSE	BR	Tue, Sep 8, 2009	21.50	21.50	21.24	21.50
4355	NYSE	BR	Fri, Sep 4, 2009	21.24	21.50	21.11	21.47
4354	NYSE	BR	Thu, Sep 3, 2009	21.05	21.27	20.90	21.27
4353	NYSE	BR	Wed, Sep 2, 2009	20.76	21.10	20.61	20.95
4352	NYSE	BR	Tue, Sep 1, 2009	20.79	21.24	20.67	20.76
4351	NYSE	BR	Mon, Aug 31, 2009	20.49	20.83	20.22	20.82
4350	NYSE	BR	Fri, Aug 28, 2009	20.67	20.83	20.49	20.60
4349	NYSE	BR	Thu, Aug 27, 2009	20.30	20.60	20.02	20.58
4348	NYSE	BR	Wed, Aug 26, 2009	20.53	20.69	20.15	20.21
4347	NYSE	BR	Tue, Aug 25, 2009	20.60	20.72	20.41	20.61
4346	NYSE	BR	Mon, Aug 24, 2009	20.47	20.59	20.34	20.47
4345	NYSE	BR	Fri, Aug 21, 2009	20.27	20.54	20.01	20.44
4344	NYSE	BR	Thu, Aug 20, 2009	20.17	20.21	20.06	20.21
4343	NYSE	BR	Wed, Aug 19, 2009	20.11	20.39	19.90	20.23
4342	NYSE	BR	Tue, Aug 18, 2009	20.15	20.50	20.15	20.29
4341	NYSE	BR	Mon, Aug 17, 2009	20.14	20.55	20.04	20.07
4340	NYSE	BR	Fri, Aug 14, 2009	19.75	20.34	19.75	20.30
4339	NYSE	BR	Thu, Aug 13, 2009	19.78	19.93	19.64	19.83
4338	NYSE	BR	Wed, Aug 12, 2009	19.26	19.93	19.26	19.64
4337	NYSE	BR	Tue, Aug 11, 2009	18.36	19.45	18.36	19.16
4336	NYSE	BR	Mon, Aug 10, 2009	17.75	18.31	17.60	18.28
4335	NYSE	BR	Fri, Aug 7, 2009	17.22	18.23	17.21	17.84
4334	NYSE	BR	Thu, Aug 6, 2009	17.53	17.57	17.07	17.14
4333	NYSE	BR	Wed, Aug 5, 2009	17.47	17.53	17.20	17.43
4332	NYSE	BR	Tue, Aug 4, 2009	17.38	17.50	17.24	17.50
4331	NYSE	BR	Mon, Aug 3, 2009	17.49	17.49	17.16	17.40
4330	NYSE	BR	Fri, Jul 31, 2009	17.44	17.57	17.24	17.27
4329	NYSE	BR	Thu, Jul 30, 2009	17.61	17.67	17.39	17.44
4328	NYSE	BR	Wed, Jul 29, 2009	17.55	17.70	17.39	17.45
4327	NYSE	BR	Tue, Jul 28, 2009	17.44	17.72	17.29	17.70
4326	NYSE	BR	Mon, Jul 27, 2009	17.20	17.59	17.06	17.58
4325	NYSE	BR	Fri, Jul 24, 2009	16.96	17.25	16.95	17.25
4324	NYSE	BR	Thu, Jul 23, 2009	16.77	17.34	16.71	17.15
4323	NYSE	BR	Wed, Jul 22, 2009	16.73	17.01	16.66	16.72
4322	NYSE	BR	Tue, Jul 21, 2009	16.54	16.78	16.40	16.78
4321	NYSE	BR	Mon, Jul 20, 2009	16.55	16.62	16.32	16.54
4320	NYSE	BR	Fri, Jul 17, 2009	16.46	16.61	16.23	16.51
4319	NYSE	BR	Thu, Jul 16, 2009	16.06	16.46	16.04	16.46
4318	NYSE	BR	Wed, Jul 15, 2009	16.14	16.21	15.98	16.13
4317	NYSE	BR	Tue, Jul 14, 2009	16.02	16.08	15.79	15.96
4316	NYSE	BR	Mon, Jul 13, 2009	15.55	16.01	15.19	16.01
4315	NYSE	BR	Fri, Jul 10, 2009	15.64	15.69	15.44	15.47
4314	NYSE	BR	Thu, Jul 9, 2009	15.95	16.02	15.60	15.66
4313	NYSE	BR	Wed, Jul 8, 2009	15.83	16.00	15.63	15.82
4312	NYSE	BR	Tue, Jul 7, 2009	16.24	16.32	15.80	15.81
4311	NYSE	BR	Mon, Jul 6, 2009	16.27	16.40	15.92	16.33
4310	NYSE	BR	Thu, Jul 2, 2009	16.60	16.69	16.30	16.30
4309	NYSE	BR	Wed, Jul 1, 2009	16.64	17.08	16.62	16.78
4308	NYSE	BR	Tue, Jun 30, 2009	16.56	16.58	16.30	16.58
4307	NYSE	BR	Mon, Jun 29, 2009	16.54	16.61	16.20	16.58
4306	NYSE	BR	Fri, Jun 26, 2009	16.32	16.69	16.07	16.48
4305	NYSE	BR	Thu, Jun 25, 2009	16.08	16.42	15.96	16.24
4304	NYSE	BR	Wed, Jun 24, 2009	16.05	16.23	15.75	16.21
4303	NYSE	BR	Tue, Jun 23, 2009	16.17	16.17	15.89	16.00
4302	NYSE	BR	Mon, Jun 22, 2009	16.54	16.57	16.14	16.15
4301	NYSE	BR	Fri, Jun 19, 2009	16.79	17.02	16.54	16.68
4300	NYSE	BR	Thu, Jun 18, 2009	16.53	16.69	16.18	16.59
4299	NYSE	BR	Wed, Jun 17, 2009	16.44	16.81	16.40	16.60
4298	NYSE	BR	Tue, Jun 16, 2009	16.73	16.82	16.38	16.44
4297	NYSE	BR	Mon, Jun 15, 2009	17.13	17.13	16.37	16.73
4296	NYSE	BR	Fri, Jun 12, 2009	17.16	17.22	16.93	17.18
4295	NYSE	BR	Thu, Jun 11, 2009	17.35	17.48	17.12	17.27
4294	NYSE	BR	Wed, Jun 10, 2009	17.50	17.50	17.13	17.40
4293	NYSE	BR	Tue, Jun 9, 2009	17.81	17.81	17.10	17.37
4292	NYSE	BR	Mon, Jun 8, 2009	17.52	17.90	17.31	17.72
4291	NYSE	BR	Fri, Jun 5, 2009	17.80	17.92	17.55	17.69
4290	NYSE	BR	Thu, Jun 4, 2009	17.70	17.85	17.46	17.72
4289	NYSE	BR	Wed, Jun 3, 2009	17.55	17.97	17.45	17.64
4288	NYSE	BR	Tue, Jun 2, 2009	17.46	17.85	17.36	17.64
4287	NYSE	BR	Mon, Jun 1, 2009	16.73	17.53	16.69	17.44
4286	NYSE	BR	Fri, May 29, 2009	17.00	17.07	16.43	16.56
4285	NYSE	BR	Thu, May 28, 2009	17.48	17.63	16.70	16.87
4284	NYSE	BR	Wed, May 27, 2009	17.64	17.70	17.24	17.25
4283	NYSE	BR	Tue, May 26, 2009	17.29	17.74	17.05	17.65
4282	NYSE	BR	Fri, May 22, 2009	17.40	17.61	17.27	17.39
4281	NYSE	BR	Thu, May 21, 2009	17.39	17.64	17.24	17.41
4280	NYSE	BR	Wed, May 20, 2009	17.69	18.03	17.60	17.61
4279	NYSE	BR	Tue, May 19, 2009	17.85	18.00	17.58	17.62
4278	NYSE	BR	Mon, May 18, 2009	17.68	18.00	17.25	17.98
4277	NYSE	BR	Fri, May 15, 2009	17.55	17.75	17.30	17.62
4276	NYSE	BR	Thu, May 14, 2009	17.67	17.67	17.39	17.58
4275	NYSE	BR	Wed, May 13, 2009	17.23	17.86	17.23	17.66
4274	NYSE	BR	Tue, May 12, 2009	17.91	17.93	16.85	17.51
4273	NYSE	BR	Mon, May 11, 2009	19.25	19.30	17.60	17.74
4272	NYSE	BR	Fri, May 8, 2009	19.06	19.65	18.91	19.65
4271	NYSE	BR	Thu, May 7, 2009	19.16	19.25	18.78	18.91
4270	NYSE	BR	Wed, May 6, 2009	19.01	19.19	18.51	19.08
4269	NYSE	BR	Tue, May 5, 2009	18.63	18.94	18.49	18.86
4268	NYSE	BR	Mon, May 4, 2009	19.35	19.43	18.36	18.67
4267	NYSE	BR	Fri, May 1, 2009	19.25	19.30	18.69	19.10
4266	NYSE	BR	Thu, Apr 30, 2009	19.69	19.89	19.33	19.35
4265	NYSE	BR	Wed, Apr 29, 2009	19.47	19.87	19.33	19.58
4264	NYSE	BR	Tue, Apr 28, 2009	19.11	19.86	19.11	19.39
4263	NYSE	BR	Mon, Apr 27, 2009	18.73	19.62	18.73	19.33
4262	NYSE	BR	Fri, Apr 24, 2009	19.01	19.24	18.71	19.09
4261	NYSE	BR	Thu, Apr 23, 2009	19.39	19.41	18.64	18.95
4260	NYSE	BR	Wed, Apr 22, 2009	19.12	19.85	19.08	19.36
4259	NYSE	BR	Tue, Apr 21, 2009	18.93	19.41	18.89	19.36
4258	NYSE	BR	Mon, Apr 20, 2009	19.33	19.33	18.85	18.89
4257	NYSE	BR	Fri, Apr 17, 2009	19.64	19.86	19.45	19.61
4256	NYSE	BR	Thu, Apr 16, 2009	19.42	20.00	19.36	19.67
4255	NYSE	BR	Wed, Apr 15, 2009	18.99	19.19	18.76	19.17
4254	NYSE	BR	Tue, Apr 14, 2009	19.47	19.62	19.14	19.15
4253	NYSE	BR	Mon, Apr 13, 2009	19.70	19.70	19.28	19.50
4252	NYSE	BR	Thu, Apr 9, 2009	19.75	19.86	19.41	19.82
4251	NYSE	BR	Wed, Apr 8, 2009	19.25	19.63	18.95	19.44
4250	NYSE	BR	Tue, Apr 7, 2009	19.03	19.44	18.99	19.20
4249	NYSE	BR	Mon, Apr 6, 2009	19.17	19.41	18.80	19.35
4248	NYSE	BR	Fri, Apr 3, 2009	19.24	19.37	18.94	19.37
4247	NYSE	BR	Thu, Apr 2, 2009	19.01	19.50	18.78	19.22
4246	NYSE	BR	Wed, Apr 1, 2009	18.36	18.64	18.00	18.50
4245	NYSE	BR	Tue, Mar 31, 2009	18.39	18.95	18.22	18.61
4244	NYSE	BR	Mon, Mar 30, 2009	18.45	18.51	17.70	18.29
4243	NYSE	BR	Fri, Mar 27, 2009	18.91	19.16	18.50	18.58
4242	NYSE	BR	Thu, Mar 26, 2009	19.40	19.44	18.65	19.07
4241	NYSE	BR	Wed, Mar 25, 2009	18.63	19.27	18.63	19.27
4240	NYSE	BR	Tue, Mar 24, 2009	18.77	18.88	18.42	18.68
4239	NYSE	BR	Mon, Mar 23, 2009	18.20	19.03	18.08	18.96
4238	NYSE	BR	Fri, Mar 20, 2009	18.23	18.47	17.64	17.78
4237	NYSE	BR	Thu, Mar 19, 2009	18.42	18.42	17.95	18.09
4236	NYSE	BR	Wed, Mar 18, 2009	17.89	18.25	17.73	18.24
4235	NYSE	BR	Tue, Mar 17, 2009	17.53	18.10	17.48	18.00
4234	NYSE	BR	Mon, Mar 16, 2009	18.00	18.15	17.38	17.49
4233	NYSE	BR	Fri, Mar 13, 2009	17.66	18.00	17.33	17.90
4232	NYSE	BR	Thu, Mar 12, 2009	16.85	17.62	16.63	17.59
4231	NYSE	BR	Wed, Mar 11, 2009	16.54	17.01	16.06	16.87
4230	NYSE	BR	Tue, Mar 10, 2009	15.96	16.42	15.92	16.42
4229	NYSE	BR	Mon, Mar 9, 2009	15.94	16.10	15.54	15.82
4228	NYSE	BR	Fri, Mar 6, 2009	16.13	16.35	15.40	16.03
4227	NYSE	BR	Thu, Mar 5, 2009	16.20	16.55	15.93	16.04
4226	NYSE	BR	Wed, Mar 4, 2009	15.84	16.79	15.77	16.39
4225	NYSE	BR	Tue, Mar 3, 2009	15.40	15.95	15.28	15.82
4224	NYSE	BR	Mon, Mar 2, 2009	15.65	15.90	15.13	15.17
4223	NYSE	BR	Fri, Feb 27, 2009	15.50	16.59	15.43	15.98
4222	NYSE	BR	Thu, Feb 26, 2009	16.13	16.48	15.64	15.75
4221	NYSE	BR	Wed, Feb 25, 2009	15.88	16.08	15.54	15.76
4220	NYSE	BR	Tue, Feb 24, 2009	15.78	15.96	15.25	15.90
4219	NYSE	BR	Mon, Feb 23, 2009	16.26	16.67	15.57	15.68
4218	NYSE	BR	Fri, Feb 20, 2009	15.84	16.36	15.75	15.95
4217	NYSE	BR	Thu, Feb 19, 2009	16.47	16.91	16.22	16.29
4216	NYSE	BR	Wed, Feb 18, 2009	16.57	16.63	16.15	16.27
4215	NYSE	BR	Tue, Feb 17, 2009	16.52	16.85	16.02	16.54
4214	NYSE	BR	Fri, Feb 13, 2009	16.50	17.27	16.24	16.89
4213	NYSE	BR	Thu, Feb 12, 2009	15.81	16.56	15.60	16.51
4212	NYSE	BR	Wed, Feb 11, 2009	16.00	16.24	15.77	16.11
4211	NYSE	BR	Tue, Feb 10, 2009	15.85	16.74	15.73	15.89
4210	NYSE	BR	Mon, Feb 9, 2009	15.80	16.20	15.41	16.05
4209	NYSE	BR	Fri, Feb 6, 2009	15.18	15.85	15.12	15.76
4208	NYSE	BR	Thu, Feb 5, 2009	14.64	15.36	14.58	15.11
4207	NYSE	BR	Wed, Feb 4, 2009	14.90	15.37	14.42	14.70
4206	NYSE	BR	Tue, Feb 3, 2009	14.15	15.08	14.08	14.85
4205	NYSE	BR	Mon, Feb 2, 2009	13.27	13.85	13.00	13.79
4204	NYSE	BR	Fri, Jan 30, 2009	13.74	13.97	13.36	13.49
4203	NYSE	BR	Thu, Jan 29, 2009	13.98	13.98	13.48	13.72
4202	NYSE	BR	Wed, Jan 28, 2009	13.68	14.12	13.59	14.06
4201	NYSE	BR	Tue, Jan 27, 2009	13.35	13.65	13.05	13.49
4200	NYSE	BR	Mon, Jan 26, 2009	13.19	13.47	13.13	13.33
4199	NYSE	BR	Fri, Jan 23, 2009	12.93	13.36	12.85	13.14
4198	NYSE	BR	Thu, Jan 22, 2009	12.97	13.47	12.57	13.19
4197	NYSE	BR	Wed, Jan 21, 2009	12.99	13.26	12.74	13.24
4196	NYSE	BR	Tue, Jan 20, 2009	13.45	13.72	12.81	12.84
4195	NYSE	BR	Fri, Jan 16, 2009	13.55	13.67	13.28	13.61
4194	NYSE	BR	Thu, Jan 15, 2009	13.24	13.48	12.66	13.31
4193	NYSE	BR	Wed, Jan 14, 2009	13.54	13.77	13.04	13.24
4192	NYSE	BR	Tue, Jan 13, 2009	13.27	13.81	13.07	13.71
4191	NYSE	BR	Mon, Jan 12, 2009	13.34	13.62	13.13	13.25
4190	NYSE	BR	Fri, Jan 9, 2009	13.73	13.77	13.08	13.58
4189	NYSE	BR	Thu, Jan 8, 2009	13.76	13.91	13.52	13.77
4188	NYSE	BR	Wed, Jan 7, 2009	14.11	14.11	13.60	13.71
4187	NYSE	BR	Tue, Jan 6, 2009	14.09	14.48	13.74	14.26
4186	NYSE	BR	Mon, Jan 5, 2009	14.21	14.21	13.37	13.95
4185	NYSE	BR	Fri, Jan 2, 2009	12.59	14.39	12.55	14.21
4184	NYSE	BR	Wed, Dec 31, 2008	12.56	12.93	12.39	12.54
4183	NYSE	BR	Tue, Dec 30, 2008	12.55	12.65	12.35	12.58
4182	NYSE	BR	Mon, Dec 29, 2008	12.68	12.68	12.23	12.53
4181	NYSE	BR	Fri, Dec 26, 2008	12.34	12.63	12.20	12.63
4180	NYSE	BR	Wed, Dec 24, 2008	12.02	12.39	11.72	12.35
4179	NYSE	BR	Tue, Dec 23, 2008	12.34	12.56	11.94	11.98
4178	NYSE	BR	Mon, Dec 22, 2008	12.96	13.07	11.78	12.23
4177	NYSE	BR	Fri, Dec 19, 2008	12.52	13.08	12.42	13.02
4176	NYSE	BR	Thu, Dec 18, 2008	12.68	12.92	12.13	12.47
4175	NYSE	BR	Wed, Dec 17, 2008	12.45	12.94	12.37	12.70
4174	NYSE	BR	Tue, Dec 16, 2008	12.05	12.66	11.60	12.64
4173	NYSE	BR	Mon, Dec 15, 2008	12.05	12.24	11.73	11.91
4172	NYSE	BR	Fri, Dec 12, 2008	11.78	12.22	11.66	12.08
4171	NYSE	BR	Thu, Dec 11, 2008	12.14	12.39	11.95	12.05
4170	NYSE	BR	Wed, Dec 10, 2008	12.58	12.70	11.53	12.20
4169	NYSE	BR	Tue, Dec 9, 2008	12.22	13.12	12.17	12.56
4168	NYSE	BR	Mon, Dec 8, 2008	12.55	13.04	12.23	12.41
4167	NYSE	BR	Fri, Dec 5, 2008	10.92	12.27	10.85	12.25
4166	NYSE	BR	Thu, Dec 4, 2008	11.24	11.65	10.71	11.01
4165	NYSE	BR	Wed, Dec 3, 2008	11.04	11.50	10.95	11.42
4164	NYSE	BR	Tue, Dec 2, 2008	10.26	11.29	10.12	11.10
4163	NYSE	BR	Mon, Dec 1, 2008	11.09	11.12	10.07	10.07
4162	NYSE	BR	Fri, Nov 28, 2008	11.18	11.40	11.03	11.40
4161	NYSE	BR	Wed, Nov 26, 2008	10.67	11.23	10.59	11.18
4160	NYSE	BR	Tue, Nov 25, 2008	10.33	10.93	10.00	10.93
4159	NYSE	BR	Mon, Nov 24, 2008	10.26	10.50	10.00	10.21
4158	NYSE	BR	Fri, Nov 21, 2008	10.09	10.19	9.21	10.13
4157	NYSE	BR	Thu, Nov 20, 2008	10.61	10.61	9.72	9.72
4156	NYSE	BR	Wed, Nov 19, 2008	11.00	11.18	10.67	10.72
4155	NYSE	BR	Tue, Nov 18, 2008	11.11	11.38	10.64	10.92
4154	NYSE	BR	Mon, Nov 17, 2008	11.04	11.43	10.94	11.05
4153	NYSE	BR	Fri, Nov 14, 2008	12.00	12.28	11.01	11.10
4152	NYSE	BR	Thu, Nov 13, 2008	11.64	12.18	10.73	12.17
4151	NYSE	BR	Wed, Nov 12, 2008	12.24	12.25	11.55	11.61
4150	NYSE	BR	Tue, Nov 11, 2008	12.90	12.95	12.15	12.37
4149	NYSE	BR	Mon, Nov 10, 2008	13.03	13.36	12.81	12.97
4148	NYSE	BR	Fri, Nov 7, 2008	12.76	13.20	12.47	12.82
4147	NYSE	BR	Thu, Nov 6, 2008	12.02	13.96	12.00	12.79
4146	NYSE	BR	Wed, Nov 5, 2008	12.30	12.67	11.96	11.99
4145	NYSE	BR	Tue, Nov 4, 2008	12.57	12.73	12.31	12.60
4144	NYSE	BR	Mon, Nov 3, 2008	12.10	12.92	11.86	12.35
4143	NYSE	BR	Fri, Oct 31, 2008	11.82	12.34	11.57	12.10
4142	NYSE	BR	Thu, Oct 30, 2008	11.57	12.00	11.39	11.90
4141	NYSE	BR	Wed, Oct 29, 2008	11.00	11.73	10.90	11.30
4140	NYSE	BR	Tue, Oct 28, 2008	10.20	11.01	9.95	11.01
4139	NYSE	BR	Mon, Oct 27, 2008	10.24	10.46	9.99	9.99
4138	NYSE	BR	Fri, Oct 24, 2008	10.27	10.82	10.07	10.38
4137	NYSE	BR	Thu, Oct 23, 2008	11.40	11.53	10.32	10.95
4136	NYSE	BR	Wed, Oct 22, 2008	11.56	11.77	10.82	11.41
4135	NYSE	BR	Tue, Oct 21, 2008	12.02	12.09	11.58	11.67
4134	NYSE	BR	Mon, Oct 20, 2008	11.90	12.23	11.50	12.22
4133	NYSE	BR	Fri, Oct 17, 2008	11.56	12.22	11.21	11.77
4132	NYSE	BR	Thu, Oct 16, 2008	11.67	12.09	10.72	11.72
4131	NYSE	BR	Wed, Oct 15, 2008	12.34	12.34	11.61	11.65
4130	NYSE	BR	Tue, Oct 14, 2008	13.26	14.08	12.37	12.49
4129	NYSE	BR	Mon, Oct 13, 2008	11.99	13.59	11.99	12.84
4128	NYSE	BR	Fri, Oct 10, 2008	11.39	11.80	10.32	11.36
4127	NYSE	BR	Thu, Oct 9, 2008	12.80	12.88	11.73	11.85
4126	NYSE	BR	Wed, Oct 8, 2008	12.66	13.08	12.23	12.66
4125	NYSE	BR	Tue, Oct 7, 2008	13.66	13.76	12.96	12.96
4124	NYSE	BR	Mon, Oct 6, 2008	13.92	14.11	12.90	13.50
4123	NYSE	BR	Fri, Oct 3, 2008	14.75	15.11	14.09	14.20
4122	NYSE	BR	Thu, Oct 2, 2008	14.69	14.74	13.75	14.60
4121	NYSE	BR	Wed, Oct 1, 2008	15.16	15.28	14.75	14.83
4120	NYSE	BR	Tue, Sep 30, 2008	15.30	15.47	14.89	15.39
4119	NYSE	BR	Mon, Sep 29, 2008	16.15	16.25	14.81	15.10
4118	NYSE	BR	Fri, Sep 26, 2008	16.16	16.50	15.87	16.38
4117	NYSE	BR	Thu, Sep 25, 2008	16.69	16.69	16.17	16.45
4116	NYSE	BR	Wed, Sep 24, 2008	16.51	16.78	16.35	16.64
4115	NYSE	BR	Tue, Sep 23, 2008	16.89	17.08	16.31	16.47
4114	NYSE	BR	Mon, Sep 22, 2008	17.16	17.32	16.75	16.86
4113	NYSE	BR	Fri, Sep 19, 2008	15.41	20.97	14.53	17.41
4112	NYSE	BR	Thu, Sep 18, 2008	15.88	16.39	14.89	16.05
4111	NYSE	BR	Wed, Sep 17, 2008	16.65	16.80	15.69	15.79
4110	NYSE	BR	Tue, Sep 16, 2008	16.85	17.10	16.25	16.86
4109	NYSE	BR	Mon, Sep 15, 2008	17.19	17.63	16.84	17.05
4108	NYSE	BR	Fri, Sep 12, 2008	17.75	18.22	17.65	18.02
4107	NYSE	BR	Thu, Sep 11, 2008	18.29	18.29	17.51	17.80
4106	NYSE	BR	Wed, Sep 10, 2008	18.77	18.96	18.30	18.49
4105	NYSE	BR	Tue, Sep 9, 2008	19.34	19.55	18.60	18.65
4104	NYSE	BR	Mon, Sep 8, 2008	19.50	19.83	19.25	19.51
4103	NYSE	BR	Fri, Sep 5, 2008	18.94	19.28	18.61	19.17
4102	NYSE	BR	Thu, Sep 4, 2008	19.59	19.95	19.01	19.12
4101	NYSE	BR	Wed, Sep 3, 2008	19.54	19.97	19.21	19.88
4100	NYSE	BR	Tue, Sep 2, 2008	20.16	20.22	19.35	19.54
4099	NYSE	BR	Fri, Aug 29, 2008	20.59	20.75	19.91	19.97
4098	NYSE	BR	Thu, Aug 28, 2008	20.11	20.67	19.83	20.67
4097	NYSE	BR	Wed, Aug 27, 2008	19.84	20.24	19.75	20.06
4096	NYSE	BR	Tue, Aug 26, 2008	19.09	19.85	19.09	19.85
4095	NYSE	BR	Mon, Aug 25, 2008	19.53	19.74	19.14	19.15
4094	NYSE	BR	Fri, Aug 22, 2008	19.70	19.81	19.40	19.67
4093	NYSE	BR	Thu, Aug 21, 2008	19.30	19.71	19.30	19.67
4092	NYSE	BR	Wed, Aug 20, 2008	19.16	19.78	18.85	19.45
4091	NYSE	BR	Tue, Aug 19, 2008	19.31	19.45	18.54	19.08
4090	NYSE	BR	Mon, Aug 18, 2008	19.78	19.94	19.35	19.40
4089	NYSE	BR	Fri, Aug 15, 2008	19.90	20.05	19.66	19.76
4088	NYSE	BR	Thu, Aug 14, 2008	20.13	20.14	19.82	19.98
4087	NYSE	BR	Wed, Aug 13, 2008	20.08	20.41	19.82	20.01
4086	NYSE	BR	Tue, Aug 12, 2008	20.52	20.76	20.15	20.24
4085	NYSE	BR	Mon, Aug 11, 2008	20.16	20.57	19.94	20.54
4084	NYSE	BR	Fri, Aug 8, 2008	20.06	20.30	19.73	20.20
4083	NYSE	BR	Thu, Aug 7, 2008	19.84	20.38	19.75	19.97
4082	NYSE	BR	Wed, Aug 6, 2008	20.32	20.44	19.84	19.96
4081	NYSE	BR	Tue, Aug 5, 2008	20.48	20.58	20.08	20.38
4080	NYSE	BR	Mon, Aug 4, 2008	20.36	20.50	19.91	20.40
4079	NYSE	BR	Fri, Aug 1, 2008	20.94	21.00	20.30	20.58
4078	NYSE	BR	Thu, Jul 31, 2008	20.65	21.33	20.56	20.70
4077	NYSE	BR	Wed, Jul 30, 2008	21.19	21.63	21.08	21.28
4076	NYSE	BR	Tue, Jul 29, 2008	20.55	21.28	20.47	21.17
4075	NYSE	BR	Mon, Jul 28, 2008	20.72	20.92	20.50	20.56
4074	NYSE	BR	Fri, Jul 25, 2008	20.72	21.00	20.54	20.71
4073	NYSE	BR	Thu, Jul 24, 2008	21.23	21.32	20.63	20.69
4072	NYSE	BR	Wed, Jul 23, 2008	21.45	21.59	20.91	21.18
4071	NYSE	BR	Tue, Jul 22, 2008	20.71	21.47	20.63	21.44
4070	NYSE	BR	Mon, Jul 21, 2008	21.08	21.49	20.65	20.79
4069	NYSE	BR	Fri, Jul 18, 2008	20.86	21.61	20.21	20.97
4068	NYSE	BR	Thu, Jul 17, 2008	20.24	20.91	20.17	20.83
4067	NYSE	BR	Wed, Jul 16, 2008	19.62	20.28	19.43	20.17
4066	NYSE	BR	Tue, Jul 15, 2008	19.59	19.91	19.51	19.61
4065	NYSE	BR	Mon, Jul 14, 2008	20.30	20.45	19.72	19.73
4064	NYSE	BR	Fri, Jul 11, 2008	20.22	20.46	19.88	20.19
4063	NYSE	BR	Thu, Jul 10, 2008	20.50	20.88	20.01	20.42
4062	NYSE	BR	Wed, Jul 9, 2008	20.75	20.82	20.32	20.56
4061	NYSE	BR	Tue, Jul 8, 2008	19.79	20.92	19.53	20.75
4060	NYSE	BR	Mon, Jul 7, 2008	20.52	20.80	19.41	19.78
4059	NYSE	BR	Thu, Jul 3, 2008	20.46	20.77	20.36	20.49
4058	NYSE	BR	Wed, Jul 2, 2008	20.83	20.96	20.39	20.39
4057	NYSE	BR	Tue, Jul 1, 2008	20.79	21.45	20.75	20.88
4056	NYSE	BR	Mon, Jun 30, 2008	21.57	21.72	20.96	21.05
4055	NYSE	BR	Fri, Jun 27, 2008	22.15	22.15	21.22	21.62
4054	NYSE	BR	Thu, Jun 26, 2008	22.34	22.52	22.04	22.17
4053	NYSE	BR	Wed, Jun 25, 2008	22.31	22.98	21.91	22.60
4052	NYSE	BR	Tue, Jun 24, 2008	22.40	22.82	22.14	22.27
4051	NYSE	BR	Mon, Jun 23, 2008	22.72	22.94	22.45	22.55
4050	NYSE	BR	Fri, Jun 20, 2008	22.53	22.88	22.40	22.71
4049	NYSE	BR	Thu, Jun 19, 2008	22.39	22.80	21.99	22.68
4048	NYSE	BR	Wed, Jun 18, 2008	22.57	22.75	22.20	22.33
4047	NYSE	BR	Tue, Jun 17, 2008	22.58	23.00	22.53	22.64
4046	NYSE	BR	Mon, Jun 16, 2008	22.30	22.60	21.99	22.55
4045	NYSE	BR	Fri, Jun 13, 2008	22.65	22.80	22.32	22.39
4044	NYSE	BR	Thu, Jun 12, 2008	22.40	22.85	22.21	22.40
4043	NYSE	BR	Wed, Jun 11, 2008	22.30	22.89	22.21	22.26
4042	NYSE	BR	Tue, Jun 10, 2008	22.39	22.53	22.03	22.28
4041	NYSE	BR	Mon, Jun 9, 2008	22.27	22.75	22.27	22.63
4040	NYSE	BR	Fri, Jun 6, 2008	22.82	22.88	22.23	22.36
4039	NYSE	BR	Thu, Jun 5, 2008	22.50	22.95	22.41	22.90
4038	NYSE	BR	Wed, Jun 4, 2008	22.40	22.59	22.14	22.35
4037	NYSE	BR	Tue, Jun 3, 2008	22.46	22.89	22.35	22.59
4036	NYSE	BR	Mon, Jun 2, 2008	22.45	22.60	21.89	22.36
4035	NYSE	BR	Fri, May 30, 2008	22.41	22.60	21.96	22.54
4034	NYSE	BR	Thu, May 29, 2008	22.54	22.86	22.28	22.42
4033	NYSE	BR	Wed, May 28, 2008	22.02	22.79	21.85	22.63
4032	NYSE	BR	Tue, May 27, 2008	22.28	22.62	21.81	21.91
4031	NYSE	BR	Fri, May 23, 2008	22.56	22.58	22.17	22.27
4030	NYSE	BR	Thu, May 22, 2008	22.26	22.68	22.20	22.59
4029	NYSE	BR	Wed, May 21, 2008	22.05	22.33	21.92	22.29
4028	NYSE	BR	Tue, May 20, 2008	21.94	22.28	21.80	21.98
4027	NYSE	BR	Mon, May 19, 2008	21.65	22.19	21.52	21.95
4026	NYSE	BR	Fri, May 16, 2008	21.47	21.84	21.36	21.68
4025	NYSE	BR	Thu, May 15, 2008	21.30	21.50	21.02	21.31
4024	NYSE	BR	Wed, May 14, 2008	20.83	21.50	20.83	21.46
4023	NYSE	BR	Tue, May 13, 2008	19.84	21.08	19.74	20.97
4022	NYSE	BR	Mon, May 12, 2008	19.59	19.93	19.36	19.86
4021	NYSE	BR	Fri, May 9, 2008	19.63	19.90	19.51	19.60
4020	NYSE	BR	Thu, May 8, 2008	18.68	19.90	18.66	19.82
4019	NYSE	BR	Wed, May 7, 2008	18.48	18.59	18.23	18.57
4018	NYSE	BR	Tue, May 6, 2008	18.23	18.58	18.19	18.47
4017	NYSE	BR	Mon, May 5, 2008	19.09	19.22	18.44	18.45
4016	NYSE	BR	Fri, May 2, 2008	19.00	19.10	18.85	19.00
4015	NYSE	BR	Thu, May 1, 2008	18.63	19.05	18.54	18.90
4014	NYSE	BR	Wed, Apr 30, 2008	18.93	19.00	18.45	18.62
4013	NYSE	BR	Tue, Apr 29, 2008	18.49	19.00	18.39	18.96
4012	NYSE	BR	Mon, Apr 28, 2008	18.03	18.79	18.03	18.48
4011	NYSE	BR	Fri, Apr 25, 2008	17.63	18.12	17.35	18.12
4010	NYSE	BR	Thu, Apr 24, 2008	17.74	17.74	17.51	17.62
4009	NYSE	BR	Wed, Apr 23, 2008	17.45	17.77	17.32	17.69
4008	NYSE	BR	Tue, Apr 22, 2008	17.90	17.97	17.35	17.44
4007	NYSE	BR	Mon, Apr 21, 2008	17.77	17.99	17.65	17.97
4006	NYSE	BR	Fri, Apr 18, 2008	18.19	18.43	17.78	17.94
4005	NYSE	BR	Thu, Apr 17, 2008	17.86	18.00	17.72	17.95
4004	NYSE	BR	Wed, Apr 16, 2008	17.69	18.30	17.69	18.00
4003	NYSE	BR	Tue, Apr 15, 2008	17.06	17.74	16.97	17.59
4002	NYSE	BR	Mon, Apr 14, 2008	16.79	17.09	16.79	17.00
4001	NYSE	BR	Fri, Apr 11, 2008	17.04	17.11	16.64	16.76
4000	NYSE	BR	Thu, Apr 10, 2008	17.13	17.25	17.10	17.18
3999	NYSE	BR	Wed, Apr 9, 2008	16.89	17.31	16.66	17.17
3998	NYSE	BR	Tue, Apr 8, 2008	17.93	18.42	15.25	16.90
3997	NYSE	BR	Mon, Apr 7, 2008	18.52	18.66	18.29	18.32
3996	NYSE	BR	Fri, Apr 4, 2008	18.65	18.81	18.16	18.44
3995	NYSE	BR	Thu, Apr 3, 2008	18.52	18.78	18.21	18.62
3994	NYSE	BR	Wed, Apr 2, 2008	18.55	18.98	18.20	18.58
3993	NYSE	BR	Tue, Apr 1, 2008	17.60	18.50	17.45	18.50
3992	NYSE	BR	Mon, Mar 31, 2008	17.63	17.82	17.43	17.60
3991	NYSE	BR	Fri, Mar 28, 2008	17.91	18.10	17.48	17.72
3990	NYSE	BR	Thu, Mar 27, 2008	18.00	18.19	17.87	17.92
3989	NYSE	BR	Wed, Mar 26, 2008	17.95	18.16	17.91	18.04
3988	NYSE	BR	Tue, Mar 25, 2008	17.90	18.31	17.65	18.05
3987	NYSE	BR	Mon, Mar 24, 2008	18.22	18.25	17.76	17.93
3986	NYSE	BR	Thu, Mar 20, 2008	17.44	18.22	17.35	18.22
3985	NYSE	BR	Wed, Mar 19, 2008	17.46	17.99	17.31	17.45
3984	NYSE	BR	Tue, Mar 18, 2008	17.15	17.64	16.68	17.55
3983	NYSE	BR	Mon, Mar 17, 2008	17.60	17.98	16.58	17.08
3982	NYSE	BR	Fri, Mar 14, 2008	18.62	18.62	17.70	17.95
3981	NYSE	BR	Thu, Mar 13, 2008	18.48	18.93	18.32	18.50
3980	NYSE	BR	Wed, Mar 12, 2008	18.72	19.21	18.47	18.75
3979	NYSE	BR	Tue, Mar 11, 2008	18.85	18.92	18.41	18.65
3978	NYSE	BR	Mon, Mar 10, 2008	19.02	19.02	18.09	18.45
3977	NYSE	BR	Fri, Mar 7, 2008	18.48	19.26	18.40	19.03
3976	NYSE	BR	Thu, Mar 6, 2008	19.66	19.76	18.59	18.62
3975	NYSE	BR	Wed, Mar 5, 2008	19.56	19.99	19.38	19.69
3974	NYSE	BR	Tue, Mar 4, 2008	19.61	19.79	19.20	19.54
3973	NYSE	BR	Mon, Mar 3, 2008	19.08	19.96	19.01	19.86
3972	NYSE	BR	Fri, Feb 29, 2008	19.75	19.83	19.07	19.15
3971	NYSE	BR	Thu, Feb 28, 2008	19.66	20.14	19.50	19.93
3970	NYSE	BR	Wed, Feb 27, 2008	20.30	20.45	19.73	19.79
3969	NYSE	BR	Tue, Feb 26, 2008	18.87	20.57	18.87	20.50
3968	NYSE	BR	Mon, Feb 25, 2008	19.52	19.52	18.64	18.97
3967	NYSE	BR	Fri, Feb 22, 2008	19.10	19.60	18.75	19.60
3966	NYSE	BR	Thu, Feb 21, 2008	19.54	19.62	19.00	19.02
3965	NYSE	BR	Wed, Feb 20, 2008	19.10	19.73	19.10	19.46
3964	NYSE	BR	Tue, Feb 19, 2008	20.17	20.20	19.25	19.29
3963	NYSE	BR	Fri, Feb 15, 2008	20.07	20.20	19.88	20.05
3962	NYSE	BR	Thu, Feb 14, 2008	21.19	21.19	19.87	20.18
3961	NYSE	BR	Wed, Feb 13, 2008	21.34	21.46	21.06	21.20
3960	NYSE	BR	Tue, Feb 12, 2008	21.62	21.62	21.16	21.22
3959	NYSE	BR	Mon, Feb 11, 2008	21.66	22.13	21.48	21.55
3958	NYSE	BR	Fri, Feb 8, 2008	21.50	22.04	21.40	21.63
3957	NYSE	BR	Thu, Feb 7, 2008	22.83	22.83	21.02	21.51
3956	NYSE	BR	Wed, Feb 6, 2008	22.05	23.00	21.59	23.00
3955	NYSE	BR	Tue, Feb 5, 2008	21.72	22.08	21.61	21.96
3954	NYSE	BR	Mon, Feb 4, 2008	22.33	22.40	21.83	21.87
3953	NYSE	BR	Fri, Feb 1, 2008	22.21	22.55	21.81	22.52
3952	NYSE	BR	Thu, Jan 31, 2008	20.90	21.99	20.61	21.66
3951	NYSE	BR	Wed, Jan 30, 2008	21.59	21.81	21.13	21.18
3950	NYSE	BR	Tue, Jan 29, 2008	22.12	22.20	21.27	21.80
3949	NYSE	BR	Mon, Jan 28, 2008	22.31	22.33	21.70	21.97
3948	NYSE	BR	Fri, Jan 25, 2008	22.66	22.88	22.38	22.43
3947	NYSE	BR	Thu, Jan 24, 2008	21.55	22.64	21.46	22.39
3946	NYSE	BR	Wed, Jan 23, 2008	21.29	21.75	20.69	21.58
3945	NYSE	BR	Tue, Jan 22, 2008	21.56	22.09	20.59	21.84
3944	NYSE	BR	Fri, Jan 18, 2008	22.30	22.52	21.90	22.35
3943	NYSE	BR	Thu, Jan 17, 2008	22.80	23.06	22.26	22.26
3942	NYSE	BR	Wed, Jan 16, 2008	22.69	23.15	22.52	22.66
3941	NYSE	BR	Tue, Jan 15, 2008	23.02	23.07	22.40	22.87
3940	NYSE	BR	Mon, Jan 14, 2008	23.63	23.63	23.09	23.31
3939	NYSE	BR	Fri, Jan 11, 2008	23.19	24.00	23.07	23.52
3938	NYSE	BR	Thu, Jan 10, 2008	22.87	23.62	22.82	23.34
3937	NYSE	BR	Wed, Jan 9, 2008	23.35	23.36	22.74	23.05
3936	NYSE	BR	Tue, Jan 8, 2008	22.86	23.49	22.59	23.10
3935	NYSE	BR	Mon, Jan 7, 2008	22.88	23.40	22.13	22.82
3934	NYSE	BR	Fri, Jan 4, 2008	22.39	22.96	22.29	22.74
3933	NYSE	BR	Thu, Jan 3, 2008	22.38	22.71	22.05	22.64
3932	NYSE	BR	Wed, Jan 2, 2008	22.31	22.68	21.96	22.25
3931	NYSE	BR	Mon, Dec 31, 2007	22.40	22.67	21.97	22.43
3930	NYSE	BR	Fri, Dec 28, 2007	22.69	22.90	22.05	22.47
3929	NYSE	BR	Thu, Dec 27, 2007	22.89	23.01	22.68	22.68
3928	NYSE	BR	Wed, Dec 26, 2007	22.59	23.16	22.59	22.91
3927	NYSE	BR	Mon, Dec 24, 2007	22.66	22.97	22.66	22.89
3926	NYSE	BR	Fri, Dec 21, 2007	23.00	23.00	22.64	22.89
3925	NYSE	BR	Thu, Dec 20, 2007	22.67	22.77	22.37	22.71
3924	NYSE	BR	Wed, Dec 19, 2007	22.79	23.20	22.52	22.57
3923	NYSE	BR	Tue, Dec 18, 2007	23.10	23.30	22.28	22.93
3922	NYSE	BR	Mon, Dec 17, 2007	23.56	24.14	22.93	22.93
3921	NYSE	BR	Fri, Dec 14, 2007	23.75	24.00	23.72	23.72
3920	NYSE	BR	Thu, Dec 13, 2007	23.79	23.95	23.68	23.95
3919	NYSE	BR	Wed, Dec 12, 2007	23.62	24.07	23.54	23.96
3918	NYSE	BR	Tue, Dec 11, 2007	23.95	24.20	23.24	23.24
3917	NYSE	BR	Mon, Dec 10, 2007	23.72	24.21	23.54	23.94
3916	NYSE	BR	Fri, Dec 7, 2007	23.58	23.80	23.36	23.70
3915	NYSE	BR	Thu, Dec 6, 2007	22.94	23.50	22.68	23.48
3914	NYSE	BR	Wed, Dec 5, 2007	22.68	23.07	22.68	23.02
3913	NYSE	BR	Tue, Dec 4, 2007	22.14	22.95	22.05	22.93
3912	NYSE	BR	Mon, Dec 3, 2007	22.48	22.87	22.37	22.38
3911	NYSE	BR	Fri, Nov 30, 2007	22.60	23.00	22.26	22.77
3910	NYSE	BR	Thu, Nov 29, 2007	21.93	22.51	21.92	22.42
3909	NYSE	BR	Wed, Nov 28, 2007	21.32	22.16	21.12	22.07
3908	NYSE	BR	Tue, Nov 27, 2007	20.89	21.61	20.77	21.20
3907	NYSE	BR	Mon, Nov 26, 2007	21.00	21.44	20.84	20.84
3906	NYSE	BR	Fri, Nov 23, 2007	21.53	21.88	21.12	21.14
3905	NYSE	BR	Wed, Nov 21, 2007	21.99	22.14	21.40	21.44
3904	NYSE	BR	Tue, Nov 20, 2007	21.91	22.22	21.78	22.18
3903	NYSE	BR	Mon, Nov 19, 2007	21.71	22.33	21.21	21.96
3902	NYSE	BR	Fri, Nov 16, 2007	22.21	22.27	21.68	21.91
3901	NYSE	BR	Thu, Nov 15, 2007	21.44	22.20	21.19	22.18
3900	NYSE	BR	Wed, Nov 14, 2007	21.72	21.72	21.21	21.42
3899	NYSE	BR	Tue, Nov 13, 2007	21.20	21.77	21.14	21.65
3898	NYSE	BR	Mon, Nov 12, 2007	22.09	22.29	20.63	21.10
3897	NYSE	BR	Fri, Nov 9, 2007	21.60	22.29	21.46	22.15
3896	NYSE	BR	Thu, Nov 8, 2007	20.78	22.70	20.54	22.00
3895	NYSE	BR	Wed, Nov 7, 2007	18.64	21.06	18.64	20.68
3894	NYSE	BR	Tue, Nov 6, 2007	18.45	18.57	18.10	18.23
3893	NYSE	BR	Mon, Nov 5, 2007	18.57	18.93	18.36	18.46
3892	NYSE	BR	Fri, Nov 2, 2007	19.51	19.62	18.78	18.92
3891	NYSE	BR	Thu, Nov 1, 2007	19.85	20.14	19.47	19.50
3890	NYSE	BR	Wed, Oct 31, 2007	19.73	20.00	19.48	20.00
3889	NYSE	BR	Tue, Oct 30, 2007	19.48	20.03	19.40	19.76
3888	NYSE	BR	Mon, Oct 29, 2007	19.50	19.69	19.39	19.57
3887	NYSE	BR	Fri, Oct 26, 2007	19.37	19.52	18.96	19.46
3886	NYSE	BR	Thu, Oct 25, 2007	19.53	19.60	19.01	19.21
3885	NYSE	BR	Wed, Oct 24, 2007	19.39	19.70	18.75	19.46
3884	NYSE	BR	Tue, Oct 23, 2007	19.74	19.74	19.33	19.47
3883	NYSE	BR	Mon, Oct 22, 2007	19.40	19.80	19.31	19.74
3882	NYSE	BR	Fri, Oct 19, 2007	19.79	19.80	19.55	19.61
3881	NYSE	BR	Thu, Oct 18, 2007	19.20	19.92	19.20	19.78
3880	NYSE	BR	Wed, Oct 17, 2007	19.35	19.69	19.20	19.35
3879	NYSE	BR	Tue, Oct 16, 2007	19.62	19.75	19.28	19.28
3878	NYSE	BR	Mon, Oct 15, 2007	19.62	19.94	19.53	19.79
3877	NYSE	BR	Fri, Oct 12, 2007	19.48	19.74	19.47	19.58
3876	NYSE	BR	Thu, Oct 11, 2007	19.54	19.91	19.18	19.49
3875	NYSE	BR	Wed, Oct 10, 2007	19.37	19.60	19.33	19.57
3874	NYSE	BR	Tue, Oct 9, 2007	19.44	19.62	19.20	19.56
3873	NYSE	BR	Mon, Oct 8, 2007	19.51	19.85	19.29	19.43
3872	NYSE	BR	Fri, Oct 5, 2007	19.67	19.85	19.28	19.47
3871	NYSE	BR	Thu, Oct 4, 2007	19.43	19.72	19.34	19.67
3870	NYSE	BR	Wed, Oct 3, 2007	18.75	19.34	18.75	19.32
3869	NYSE	BR	Tue, Oct 2, 2007	19.08	19.10	18.83	18.92
3868	NYSE	BR	Mon, Oct 1, 2007	18.88	19.29	18.70	19.00
3867	NYSE	BR	Fri, Sep 28, 2007	18.88	19.05	18.67	18.95
3866	NYSE	BR	Thu, Sep 27, 2007	18.85	19.12	18.80	19.00
3865	NYSE	BR	Wed, Sep 26, 2007	18.60	19.25	18.50	18.88
3864	NYSE	BR	Tue, Sep 25, 2007	18.20	18.63	18.12	18.54
3863	NYSE	BR	Mon, Sep 24, 2007	19.07	19.07	18.08	18.36
3862	NYSE	BR	Fri, Sep 21, 2007	19.33	19.44	19.02	19.12
3861	NYSE	BR	Thu, Sep 20, 2007	18.89	19.26	18.74	19.15
3860	NYSE	BR	Wed, Sep 19, 2007	18.90	19.13	18.72	18.95
3859	NYSE	BR	Tue, Sep 18, 2007	18.17	18.87	17.93	18.84
3858	NYSE	BR	Mon, Sep 17, 2007	18.41	18.47	17.83	18.08
3857	NYSE	BR	Fri, Sep 14, 2007	18.41	18.97	18.25	18.65
3856	NYSE	BR	Thu, Sep 13, 2007	17.93	18.84	17.71	18.64
3855	NYSE	BR	Wed, Sep 12, 2007	17.14	18.03	17.04	17.89
3854	NYSE	BR	Tue, Sep 11, 2007	17.47	17.60	17.15	17.23
3853	NYSE	BR	Mon, Sep 10, 2007	16.73	17.52	16.73	17.46
3852	NYSE	BR	Fri, Sep 7, 2007	16.89	16.89	16.52	16.71
3851	NYSE	BR	Thu, Sep 6, 2007	17.43	17.43	16.92	17.13
3850	NYSE	BR	Wed, Sep 5, 2007	18.35	18.35	17.26	17.41
3849	NYSE	BR	Tue, Sep 4, 2007	18.05	18.54	17.96	18.51
3848	NYSE	BR	Fri, Aug 31, 2007	18.25	18.40	18.11	18.17
3847	NYSE	BR	Thu, Aug 30, 2007	17.82	18.24	17.77	18.13
3846	NYSE	BR	Wed, Aug 29, 2007	17.72	17.87	17.61	17.87
3845	NYSE	BR	Tue, Aug 28, 2007	17.60	17.81	17.54	17.60
3844	NYSE	BR	Mon, Aug 27, 2007	17.77	17.90	17.63	17.78
3843	NYSE	BR	Fri, Aug 24, 2007	16.17	17.98	16.15	17.90
3842	NYSE	BR	Thu, Aug 23, 2007	16.20	16.40	15.27	16.29
3841	NYSE	BR	Wed, Aug 22, 2007	17.85	18.05	16.86	16.92
3840	NYSE	BR	Tue, Aug 21, 2007	17.34	18.00	16.90	17.84
3839	NYSE	BR	Mon, Aug 20, 2007	17.50	17.57	17.06	17.33
3838	NYSE	BR	Fri, Aug 17, 2007	17.82	17.82	16.98	17.50
3837	NYSE	BR	Thu, Aug 16, 2007	17.25	17.81	16.70	17.45
3836	NYSE	BR	Wed, Aug 15, 2007	18.11	18.11	17.49	17.61
3835	NYSE	BR	Tue, Aug 14, 2007	17.75	18.38	17.50	18.11
3834	NYSE	BR	Mon, Aug 13, 2007	18.30	18.71	17.69	17.79
3833	NYSE	BR	Fri, Aug 10, 2007	16.28	18.47	16.21	18.33
3832	NYSE	BR	Thu, Aug 9, 2007	16.43	18.96	15.82	17.99
3831	NYSE	BR	Wed, Aug 8, 2007	16.68	18.34	16.68	18.18
3830	NYSE	BR	Tue, Aug 7, 2007	17.43	17.75	17.40	17.55
3829	NYSE	BR	Mon, Aug 6, 2007	17.12	17.69	17.12	17.57
3828	NYSE	BR	Fri, Aug 3, 2007	17.25	17.30	16.73	17.05
3827	NYSE	BR	Thu, Aug 2, 2007	17.00	17.33	17.00	17.18
3826	NYSE	BR	Wed, Aug 1, 2007	16.73	18.12	16.16	17.06
3825	NYSE	BR	Tue, Jul 31, 2007	17.88	18.07	17.51	17.59
3824	NYSE	BR	Mon, Jul 30, 2007	18.00	18.11	17.79	17.87
3823	NYSE	BR	Fri, Jul 27, 2007	18.57	18.67	17.97	17.97
3822	NYSE	BR	Thu, Jul 26, 2007	18.00	18.93	18.00	18.61
3821	NYSE	BR	Wed, Jul 25, 2007	19.49	19.50	18.83	19.14
3820	NYSE	BR	Tue, Jul 24, 2007	19.80	19.81	19.23	19.31
3819	NYSE	BR	Mon, Jul 23, 2007	20.11	20.24	20.00	20.01
3818	NYSE	BR	Fri, Jul 20, 2007	19.40	20.28	19.40	20.05
3817	NYSE	BR	Thu, Jul 19, 2007	19.70	20.45	19.70	20.27
3816	NYSE	BR	Wed, Jul 18, 2007	20.02	20.21	19.85	20.04
3815	NYSE	BR	Tue, Jul 17, 2007	20.10	20.50	20.02	20.14
3814	NYSE	BR	Mon, Jul 16, 2007	19.83	20.24	19.80	20.19
3813	NYSE	BR	Fri, Jul 13, 2007	20.07	20.29	19.80	19.89
3812	NYSE	BR	Thu, Jul 12, 2007	19.70	20.04	19.70	20.02
3811	NYSE	BR	Wed, Jul 11, 2007	19.71	19.75	19.45	19.58
3810	NYSE	BR	Tue, Jul 10, 2007	20.19	20.31	19.76	19.80
3809	NYSE	BR	Mon, Jul 9, 2007	19.76	20.46	19.46	20.34
3808	NYSE	BR	Fri, Jul 6, 2007	19.53	19.92	19.53	19.76
3807	NYSE	BR	Thu, Jul 5, 2007	19.81	19.84	19.51	19.60
3806	NYSE	BR	Tue, Jul 3, 2007	19.31	19.85	19.25	19.72
3805	NYSE	BR	Mon, Jul 2, 2007	19.23	19.38	19.09	19.34
3804	NYSE	BR	Fri, Jun 29, 2007	19.38	19.60	19.10	19.12
3803	NYSE	BR	Thu, Jun 28, 2007	19.81	19.83	19.22	19.41
3802	NYSE	BR	Wed, Jun 27, 2007	19.81	20.00	19.59	19.80
3801	NYSE	BR	Tue, Jun 26, 2007	20.25	20.25	19.76	19.90
3800	NYSE	BR	Mon, Jun 25, 2007	19.81	20.12	19.72	20.12
3799	NYSE	BR	Fri, Jun 22, 2007	19.43	20.00	19.43	19.90
3798	NYSE	BR	Thu, Jun 21, 2007	19.02	19.47	19.00	19.44
3797	NYSE	BR	Wed, Jun 20, 2007	19.02	19.14	18.99	19.11
3796	NYSE	BR	Tue, Jun 19, 2007	19.27	19.54	19.08	19.09
3795	NYSE	BR	Mon, Jun 18, 2007	19.57	19.57	19.28	19.43
3794	NYSE	BR	Fri, Jun 15, 2007	19.38	19.59	19.35	19.49
3793	NYSE	BR	Thu, Jun 14, 2007	19.30	19.42	19.16	19.28
3792	NYSE	BR	Wed, Jun 13, 2007	19.46	19.59	19.28	19.35
3791	NYSE	BR	Tue, Jun 12, 2007	19.16	19.49	19.15	19.33
3790	NYSE	BR	Mon, Jun 11, 2007	19.06	19.31	19.00	19.27
3789	NYSE	BR	Fri, Jun 8, 2007	18.99	19.18	18.91	19.14
3788	NYSE	BR	Thu, Jun 7, 2007	19.28	19.46	18.91	18.97
3787	NYSE	BR	Wed, Jun 6, 2007	19.78	19.81	19.28	19.45
3786	NYSE	BR	Tue, Jun 5, 2007	19.75	20.08	19.65	19.93
3785	NYSE	BR	Mon, Jun 4, 2007	19.68	20.00	19.66	19.85
3784	NYSE	BR	Fri, Jun 1, 2007	20.31	20.42	19.75	19.93
3783	NYSE	BR	Thu, May 31, 2007	19.99	20.25	19.90	20.24
3782	NYSE	BR	Wed, May 30, 2007	19.82	20.04	19.75	19.97
3781	NYSE	BR	Tue, May 29, 2007	19.55	20.05	19.55	20.00
3780	NYSE	BR	Fri, May 25, 2007	20.02	20.15	19.95	20.00
3779	NYSE	BR	Thu, May 24, 2007	20.01	20.33	20.00	20.02
3778	NYSE	BR	Wed, May 23, 2007	20.38	20.50	20.04	20.35
3777	NYSE	BR	Tue, May 22, 2007	20.62	20.62	20.35	20.39
3776	NYSE	BR	Mon, May 21, 2007	20.44	20.54	20.38	20.50
3775	NYSE	BR	Fri, May 18, 2007	20.60	20.75	20.30	20.46
3774	NYSE	BR	Thu, May 17, 2007	20.12	20.73	20.10	20.65
3773	NYSE	BR	Wed, May 16, 2007	20.70	20.70	20.42	20.50
3772	NYSE	BR	Tue, May 15, 2007	21.31	21.41	20.84	20.84
3771	NYSE	BR	Mon, May 14, 2007	21.33	21.36	21.12	21.31
3770	NYSE	BR	Fri, May 11, 2007	21.13	21.45	21.10	21.43
3769	NYSE	BR	Thu, May 10, 2007	21.20	21.55	20.94	21.12
3768	NYSE	BR	Wed, May 9, 2007	21.12	21.85	21.08	21.40
3767	NYSE	BR	Tue, May 8, 2007	20.60	21.32	20.54	21.27
3766	NYSE	BR	Mon, May 7, 2007	20.76	21.04	20.52	21.01
3765	NYSE	BR	Fri, May 4, 2007	20.20	21.00	20.13	20.78
3764	NYSE	BR	Thu, May 3, 2007	20.05	20.44	20.01	20.30
3763	NYSE	BR	Wed, May 2, 2007	19.97	20.11	19.85	20.02
3762	NYSE	BR	Tue, May 1, 2007	19.96	20.11	19.86	20.04
3761	NYSE	BR	Mon, Apr 30, 2007	20.20	20.20	19.96	20.04
3760	NYSE	BR	Fri, Apr 27, 2007	20.00	20.27	19.81	20.22
3759	NYSE	BR	Thu, Apr 26, 2007	19.78	20.14	19.70	20.06
3758	NYSE	BR	Wed, Apr 25, 2007	20.61	20.67	20.22	20.26
3757	NYSE	BR	Tue, Apr 24, 2007	20.70	20.70	20.50	20.61
3756	NYSE	BR	Mon, Apr 23, 2007	20.88	21.10	20.53	20.70
3755	NYSE	BR	Fri, Apr 20, 2007	21.37	21.77	21.00	21.08
3754	NYSE	BR	Thu, Apr 19, 2007	20.20	21.46	20.18	21.14
3753	NYSE	BR	Wed, Apr 18, 2007	20.23	20.72	19.96	20.68
3752	NYSE	BR	Tue, Apr 17, 2007	19.45	20.58	19.30	20.42
3751	NYSE	BR	Mon, Apr 16, 2007	19.62	19.90	19.62	19.86
3750	NYSE	BR	Fri, Apr 13, 2007	20.05	20.05	19.10	19.58
3749	NYSE	BR	Thu, Apr 12, 2007	19.06	19.27	18.89	19.20
3748	NYSE	BR	Wed, Apr 11, 2007	19.25	20.06	18.95	19.11
3747	NYSE	BR	Tue, Apr 10, 2007	18.68	19.44	18.60	19.22
3746	NYSE	BR	Mon, Apr 9, 2007	19.57	19.57	18.90	19.06
3745	NYSE	BR	Thu, Apr 5, 2007	18.75	19.81	18.70	19.38
3744	NYSE	BR	Wed, Apr 4, 2007	19.02	19.16	18.80	18.91
3743	NYSE	BR	Tue, Apr 3, 2007	19.30	19.50	18.49	19.07
3742	NYSE	BR	Mon, Apr 2, 2007	19.70	19.70	18.82	19.51
3741	NYSE	BR	Fri, Mar 31, 2006	92.30	92.61	91.80	91.91
3740	NYSE	BR	Thu, Mar 30, 2006	92.98	93.66	92.80	92.86
3739	NYSE	BR	Wed, Mar 29, 2006	92.46	93.32	92.41	93.10
3738	NYSE	BR	Tue, Mar 28, 2006	92.20	93.23	92.10	92.31
3737	NYSE	BR	Mon, Mar 27, 2006	90.50	92.02	90.41	91.78
3736	NYSE	BR	Fri, Mar 24, 2006	90.50	91.36	90.46	90.76
3735	NYSE	BR	Thu, Mar 23, 2006	90.60	90.90	90.24	90.28
3734	NYSE	BR	Wed, Mar 22, 2006	89.00	90.51	89.00	89.90
3733	NYSE	BR	Tue, Mar 21, 2006	89.47	90.00	89.08	89.10
3732	NYSE	BR	Mon, Mar 20, 2006	90.00	90.54	89.63	89.67
3731	NYSE	BR	Fri, Mar 17, 2006	91.45	91.45	90.26	90.43
3730	NYSE	BR	Thu, Mar 16, 2006	90.53	91.31	90.18	91.05
3729	NYSE	BR	Wed, Mar 15, 2006	89.76	90.67	89.76	90.65
3728	NYSE	BR	Tue, Mar 14, 2006	89.60	90.09	89.27	89.95
3727	NYSE	BR	Mon, Mar 13, 2006	88.75	89.51	88.75	89.48
3726	NYSE	BR	Fri, Mar 10, 2006	88.72	89.27	88.20	88.70
3725	NYSE	BR	Thu, Mar 9, 2006	89.47	89.49	88.58	88.69
3724	NYSE	BR	Wed, Mar 8, 2006	88.22	89.35	88.21	89.19
3723	NYSE	BR	Tue, Mar 7, 2006	89.65	89.71	88.57	88.86
3722	NYSE	BR	Mon, Mar 6, 2006	90.65	90.80	89.75	89.88
3721	NYSE	BR	Fri, Mar 3, 2006	91.10	91.68	91.08	91.21
3720	NYSE	BR	Thu, Mar 2, 2006	90.94	91.55	90.65	91.32
3719	NYSE	BR	Wed, Mar 1, 2006	90.25	90.75	89.92	90.72
3718	NYSE	BR	Tue, Feb 28, 2006	90.15	90.36	89.50	90.18
3717	NYSE	BR	Mon, Feb 27, 2006	90.98	91.06	90.38	90.62
3716	NYSE	BR	Fri, Feb 24, 2006	90.82	91.74	90.82	91.35
3715	NYSE	BR	Thu, Feb 23, 2006	90.10	90.82	89.93	90.25
3714	NYSE	BR	Wed, Feb 22, 2006	90.55	90.90	90.25	90.51
3713	NYSE	BR	Tue, Feb 21, 2006	90.45	91.50	90.29	90.64
3712	NYSE	BR	Fri, Feb 17, 2006	88.92	89.75	88.82	89.56
3711	NYSE	BR	Thu, Feb 16, 2006	87.80	88.72	87.80	88.72
3710	NYSE	BR	Wed, Feb 15, 2006	87.80	88.29	87.35	87.68
3709	NYSE	BR	Tue, Feb 14, 2006	87.07	87.93	86.77	87.61
3708	NYSE	BR	Mon, Feb 13, 2006	87.10	88.47	87.06	87.63
3707	NYSE	BR	Fri, Feb 10, 2006	87.75	88.06	86.84	87.61
3706	NYSE	BR	Thu, Feb 9, 2006	88.63	89.30	87.31	87.63
3705	NYSE	BR	Wed, Feb 8, 2006	88.04	88.30	86.60	88.06
3704	NYSE	BR	Tue, Feb 7, 2006	89.22	89.27	87.82	87.87
3703	NYSE	BR	Mon, Feb 6, 2006	90.13	90.62	89.63	90.00
3702	NYSE	BR	Fri, Feb 3, 2006	90.67	90.80	89.60	89.63
3701	NYSE	BR	Thu, Feb 2, 2006	91.11	91.75	90.09	91.01
3700	NYSE	BR	Wed, Feb 1, 2006	91.41	92.15	90.78	91.10
3699	NYSE	BR	Tue, Jan 31, 2006	91.45	91.56	90.90	91.26
3698	NYSE	BR	Mon, Jan 30, 2006	91.65	92.12	91.25	91.48
3697	NYSE	BR	Fri, Jan 27, 2006	91.64	92.02	91.38	91.63
3696	NYSE	BR	Thu, Jan 26, 2006	90.98	91.33	90.26	90.83
3695	NYSE	BR	Wed, Jan 25, 2006	91.46	91.95	89.79	90.70
3694	NYSE	BR	Tue, Jan 24, 2006	90.25	91.60	90.20	90.89
3693	NYSE	BR	Mon, Jan 23, 2006	89.75	91.46	89.67	91.30
3692	NYSE	BR	Fri, Jan 20, 2006	91.21	92.25	90.73	91.10
3691	NYSE	BR	Thu, Jan 19, 2006	89.80	90.99	89.80	90.75
3690	NYSE	BR	Wed, Jan 18, 2006	90.93	91.19	89.52	90.07
3689	NYSE	BR	Tue, Jan 17, 2006	89.04	91.05	89.00	90.82
3688	NYSE	BR	Fri, Jan 13, 2006	88.15	88.60	87.86	88.34
3687	NYSE	BR	Thu, Jan 12, 2006	88.60	89.35	88.06	88.47
3686	NYSE	BR	Wed, Jan 11, 2006	87.79	88.31	87.40	88.03
3685	NYSE	BR	Tue, Jan 10, 2006	87.80	88.50	87.61	87.87
3684	NYSE	BR	Mon, Jan 9, 2006	88.50	88.50	87.72	88.05
3683	NYSE	BR	Fri, Jan 6, 2006	87.45	88.30	87.36	88.10
3682	NYSE	BR	Thu, Jan 5, 2006	87.10	87.50	86.41	86.96
3681	NYSE	BR	Wed, Jan 4, 2006	87.10	87.86	87.02	87.40
3680	NYSE	BR	Tue, Jan 3, 2006	86.30	87.93	86.30	87.72
3679	NYSE	BR	Fri, Dec 30, 2005	85.79	86.63	85.75	86.20
3678	NYSE	BR	Thu, Dec 29, 2005	85.86	86.60	85.58	85.95
3677	NYSE	BR	Wed, Dec 28, 2005	85.96	86.29	85.50	86.15
3676	NYSE	BR	Tue, Dec 27, 2005	86.25	86.40	85.15	85.32
3675	NYSE	BR	Fri, Dec 23, 2005	86.61	86.88	85.90	86.50
3674	NYSE	BR	Thu, Dec 22, 2005	86.81	87.03	86.68	86.78
3673	NYSE	BR	Wed, Dec 21, 2005	86.40	87.02	86.36	86.60
3672	NYSE	BR	Tue, Dec 20, 2005	86.35	86.94	86.25	86.37
3671	NYSE	BR	Mon, Dec 19, 2005	85.31	86.78	85.31	86.34
3670	NYSE	BR	Fri, Dec 16, 2005	86.38	86.40	85.10	85.10
3669	NYSE	BR	Thu, Dec 15, 2005	85.95	86.34	85.47	86.08
3668	NYSE	BR	Wed, Dec 14, 2005	85.91	86.12	85.01	86.03
3667	NYSE	BR	Tue, Dec 13, 2005	86.20	86.65	85.75	86.07
3666	NYSE	BR	Mon, Dec 12, 2005	82.85	83.25	80.99	82.50
3665	NYSE	BR	Fri, Dec 9, 2005	76.97	77.00	75.42	76.09
3664	NYSE	BR	Thu, Dec 8, 2005	75.70	77.45	75.63	77.44
3663	NYSE	BR	Wed, Dec 7, 2005	76.10	77.36	75.48	76.14
3662	NYSE	BR	Tue, Dec 6, 2005	74.75	76.39	74.22	75.56
3661	NYSE	BR	Mon, Dec 5, 2005	75.98	76.25	74.53	74.89
3660	NYSE	BR	Fri, Dec 2, 2005	74.21	75.00	73.18	74.31
3659	NYSE	BR	Thu, Dec 1, 2005	74.05	74.19	72.15	73.77
3658	NYSE	BR	Wed, Nov 30, 2005	71.45	72.83	71.45	72.25
3657	NYSE	BR	Tue, Nov 29, 2005	71.20	71.98	70.81	71.37
3656	NYSE	BR	Mon, Nov 28, 2005	71.68	72.29	69.87	70.13
3655	NYSE	BR	Fri, Nov 25, 2005	72.92	73.25	72.40	73.15
3654	NYSE	BR	Wed, Nov 23, 2005	73.00	73.67	71.93	72.16
3653	NYSE	BR	Tue, Nov 22, 2005	73.00	74.29	72.33	74.03
3652	NYSE	BR	Mon, Nov 21, 2005	69.70	71.54	69.25	71.54
3651	NYSE	BR	Fri, Nov 18, 2005	70.70	70.70	68.38	69.22
3650	NYSE	BR	Thu, Nov 17, 2005	70.88	71.30	69.51	70.27
3649	NYSE	BR	Wed, Nov 16, 2005	68.26	70.14	67.59	69.92
3648	NYSE	BR	Tue, Nov 15, 2005	66.69	69.84	66.62	68.12
3647	NYSE	BR	Mon, Nov 14, 2005	68.35	68.64	66.10	66.80
3646	NYSE	BR	Fri, Nov 11, 2005	66.32	67.02	65.54	66.82
3645	NYSE	BR	Thu, Nov 10, 2005	67.45	67.58	64.75	65.32
3644	NYSE	BR	Wed, Nov 9, 2005	70.00	70.98	68.10	68.83
3643	NYSE	BR	Tue, Nov 8, 2005	69.65	70.73	68.90	70.05
3642	NYSE	BR	Mon, Nov 7, 2005	71.75	71.88	69.30	69.57
3641	NYSE	BR	Fri, Nov 4, 2005	74.75	74.75	71.70	72.45
3640	NYSE	BR	Thu, Nov 3, 2005	74.20	75.36	73.80	74.90
3639	NYSE	BR	Wed, Nov 2, 2005	72.30	73.58	71.56	73.46
3638	NYSE	BR	Tue, Nov 1, 2005	71.81	72.76	71.03	72.24
3637	NYSE	BR	Mon, Oct 31, 2005	71.85	74.17	70.79	72.22
3636	NYSE	BR	Fri, Oct 28, 2005	69.90	72.69	68.59	71.85
3635	NYSE	BR	Thu, Oct 27, 2005	71.85	72.12	68.11	68.62
3634	NYSE	BR	Wed, Oct 26, 2005	72.22	74.34	70.81	70.98
3633	NYSE	BR	Tue, Oct 25, 2005	70.30	73.20	69.52	72.22
3632	NYSE	BR	Mon, Oct 24, 2005	65.26	69.04	65.21	69.03
3631	NYSE	BR	Fri, Oct 21, 2005	65.15	66.87	64.21	65.68
3630	NYSE	BR	Thu, Oct 20, 2005	68.65	68.79	64.02	65.03
3629	NYSE	BR	Wed, Oct 19, 2005	67.00	69.50	65.07	69.13
3628	NYSE	BR	Tue, Oct 18, 2005	70.00	71.18	67.02	67.12
3627	NYSE	BR	Mon, Oct 17, 2005	71.75	72.25	70.62	71.00
3626	NYSE	BR	Fri, Oct 14, 2005	67.74	70.67	66.24	70.06
3625	NYSE	BR	Thu, Oct 13, 2005	69.98	70.20	66.00	68.37
3624	NYSE	BR	Wed, Oct 12, 2005	72.80	72.91	70.30	71.04
3623	NYSE	BR	Tue, Oct 11, 2005	71.90	73.69	71.41	72.42
3622	NYSE	BR	Mon, Oct 10, 2005	72.70	72.98	69.75	70.37
3621	NYSE	BR	Fri, Oct 7, 2005	71.50	72.90	70.40	72.74
3620	NYSE	BR	Thu, Oct 6, 2005	71.84	72.04	68.54	70.25
3619	NYSE	BR	Wed, Oct 5, 2005	78.72	79.19	74.12	74.12
3618	NYSE	BR	Tue, Oct 4, 2005	81.75	81.75	78.32	78.53
3617	NYSE	BR	Mon, Oct 3, 2005	81.50	82.99	81.50	82.75
3616	NYSE	BR	Fri, Sep 30, 2005	81.70	81.98	80.98	81.32
3615	NYSE	BR	Thu, Sep 29, 2005	81.00	81.80	80.36	81.75
3614	NYSE	BR	Wed, Sep 28, 2005	79.80	80.80	78.53	80.80
3613	NYSE	BR	Tue, Sep 27, 2005	79.06	79.57	78.10	79.57
3612	NYSE	BR	Mon, Sep 26, 2005	77.25	79.46	76.89	79.13
3611	NYSE	BR	Fri, Sep 23, 2005	79.97	79.97	76.90	77.50
3610	NYSE	BR	Thu, Sep 22, 2005	79.99	80.61	76.95	79.01
3609	NYSE	BR	Wed, Sep 21, 2005	78.75	79.74	77.98	78.66
3608	NYSE	BR	Tue, Sep 20, 2005	77.94	78.46	76.24	76.75
3607	NYSE	BR	Mon, Sep 19, 2005	76.75	78.59	76.25	78.26
3606	NYSE	BR	Fri, Sep 16, 2005	75.85	75.98	74.87	75.26
3605	NYSE	BR	Thu, Sep 15, 2005	76.25	76.49	74.13	75.25
3604	NYSE	BR	Wed, Sep 14, 2005	74.72	75.57	73.80	75.57
3603	NYSE	BR	Tue, Sep 13, 2005	74.87	75.34	74.00	74.00
3602	NYSE	BR	Mon, Sep 12, 2005	75.62	75.78	73.86	74.31
3601	NYSE	BR	Fri, Sep 9, 2005	75.50	76.31	75.05	76.28
3600	NYSE	BR	Thu, Sep 8, 2005	75.25	75.80	74.55	74.86
3599	NYSE	BR	Wed, Sep 7, 2005	74.60	75.53	74.18	74.67
3598	NYSE	BR	Tue, Sep 6, 2005	75.03	75.90	73.81	74.97
3597	NYSE	BR	Fri, Sep 2, 2005	77.05	77.18	74.65	74.99
3596	NYSE	BR	Thu, Sep 1, 2005	74.25	77.74	74.00	77.56
3595	NYSE	BR	Wed, Aug 31, 2005	69.49	75.22	69.49	73.79
3594	NYSE	BR	Tue, Aug 30, 2005	68.75	70.59	68.69	70.09
3593	NYSE	BR	Mon, Aug 29, 2005	69.90	69.94	67.61	68.25
3592	NYSE	BR	Fri, Aug 26, 2005	68.05	68.37	66.54	66.94
3591	NYSE	BR	Thu, Aug 25, 2005	67.00	67.99	66.52	67.87
3590	NYSE	BR	Wed, Aug 24, 2005	66.11	67.69	65.80	67.15
3589	NYSE	BR	Tue, Aug 23, 2005	65.86	66.37	64.52	65.61
3588	NYSE	BR	Mon, Aug 22, 2005	65.87	66.17	64.81	65.62
3587	NYSE	BR	Fri, Aug 19, 2005	64.48	65.22	64.25	65.09
3586	NYSE	BR	Thu, Aug 18, 2005	63.45	64.50	63.05	63.96
3585	NYSE	BR	Wed, Aug 17, 2005	65.72	66.92	63.62	64.32
3584	NYSE	BR	Tue, Aug 16, 2005	66.62	67.43	65.54	65.56
3583	NYSE	BR	Mon, Aug 15, 2005	67.82	68.05	66.30	66.91
3582	NYSE	BR	Fri, Aug 12, 2005	68.06	68.67	67.40	67.99
3581	NYSE	BR	Thu, Aug 11, 2005	67.57	68.31	67.01	67.81
3580	NYSE	BR	Wed, Aug 10, 2005	66.40	67.76	65.90	67.57
3579	NYSE	BR	Tue, Aug 9, 2005	66.90	66.97	65.18	65.57
3578	NYSE	BR	Mon, Aug 8, 2005	66.50	67.63	66.00	66.16
3577	NYSE	BR	Fri, Aug 5, 2005	66.60	66.84	65.05	66.05
3576	NYSE	BR	Thu, Aug 4, 2005	65.39	67.13	65.36	66.65
3575	NYSE	BR	Wed, Aug 3, 2005	66.27	66.45	65.28	65.35
3574	NYSE	BR	Tue, Aug 2, 2005	65.30	66.19	65.25	66.00
3573	NYSE	BR	Mon, Aug 1, 2005	63.95	65.25	63.90	65.03
3572	NYSE	BR	Fri, Jul 29, 2005	64.62	64.69	64.01	64.11
3571	NYSE	BR	Thu, Jul 28, 2005	64.37	64.95	63.15	64.25
3570	NYSE	BR	Wed, Jul 27, 2005	63.70	64.46	63.01	64.28
3569	NYSE	BR	Tue, Jul 26, 2005	62.90	63.79	62.75	63.76
3568	NYSE	BR	Mon, Jul 25, 2005	62.50	63.86	61.86	62.91
3567	NYSE	BR	Fri, Jul 22, 2005	60.33	62.44	60.28	62.43
3566	NYSE	BR	Thu, Jul 21, 2005	59.68	60.13	58.50	59.11
3565	NYSE	BR	Wed, Jul 20, 2005	59.45	60.12	58.73	59.71
3564	NYSE	BR	Tue, Jul 19, 2005	58.50	59.56	58.26	59.51
3563	NYSE	BR	Mon, Jul 18, 2005	58.76	58.92	58.11	58.36
3562	NYSE	BR	Fri, Jul 15, 2005	59.39	60.22	58.76	58.90
3561	NYSE	BR	Thu, Jul 14, 2005	59.80	60.32	58.32	59.01
3560	NYSE	BR	Wed, Jul 13, 2005	60.64	61.07	59.73	59.80
3559	NYSE	BR	Tue, Jul 12, 2005	59.38	60.74	59.17	60.52
3558	NYSE	BR	Mon, Jul 11, 2005	57.69	59.16	57.21	59.13
3557	NYSE	BR	Fri, Jul 8, 2005	59.61	59.90	58.06	58.54
3556	NYSE	BR	Thu, Jul 7, 2005	56.75	58.86	56.35	58.79
3555	NYSE	BR	Wed, Jul 6, 2005	59.00	59.88	57.32	57.58
3554	NYSE	BR	Tue, Jul 5, 2005	57.67	59.00	57.45	58.83
3553	NYSE	BR	Fri, Jul 1, 2005	55.74	57.00	55.57	56.81
3552	NYSE	BR	Thu, Jun 30, 2005	55.50	56.61	55.13	55.24
3551	NYSE	BR	Wed, Jun 29, 2005	54.22	55.37	54.17	55.00
3550	NYSE	BR	Tue, Jun 28, 2005	55.95	56.26	54.64	54.68
3549	NYSE	BR	Mon, Jun 27, 2005	55.40	56.89	55.34	56.45
3548	NYSE	BR	Fri, Jun 24, 2005	56.07	56.55	55.40	55.40
3547	NYSE	BR	Thu, Jun 23, 2005	55.78	57.10	55.72	55.95
3546	NYSE	BR	Wed, Jun 22, 2005	55.85	55.98	54.60	55.68
3545	NYSE	BR	Tue, Jun 21, 2005	56.70	57.04	55.24	55.32
3544	NYSE	BR	Mon, Jun 20, 2005	56.70	57.18	56.48	56.85
3543	NYSE	BR	Fri, Jun 17, 2005	56.35	56.76	55.35	56.40
3542	NYSE	BR	Thu, Jun 16, 2005	55.00	55.50	54.90	55.50
3541	NYSE	BR	Wed, Jun 15, 2005	55.35	55.51	54.61	54.90
3540	NYSE	BR	Tue, Jun 14, 2005	54.13	54.65	53.85	54.47
3539	NYSE	BR	Mon, Jun 13, 2005	53.29	54.35	52.82	54.32
3538	NYSE	BR	Fri, Jun 10, 2005	53.75	53.87	52.62	53.27
3537	NYSE	BR	Thu, Jun 9, 2005	52.19	53.50	51.70	53.46
3536	NYSE	BR	Wed, Jun 8, 2005	50.66	52.49	50.66	51.49
3535	NYSE	BR	Tue, Jun 7, 2005	51.99	52.40	50.78	50.87
3534	NYSE	BR	Mon, Jun 6, 2005	51.38	52.23	51.15	52.08
3533	NYSE	BR	Fri, Jun 3, 2005	51.00	51.25	50.51	51.02
3532	NYSE	BR	Thu, Jun 2, 2005	51.44	51.49	50.61	50.89
3531	NYSE	BR	Wed, Jun 1, 2005	51.15	51.92	50.85	51.58
3530	NYSE	BR	Tue, May 31, 2005	51.02	51.21	50.44	50.68
3529	NYSE	BR	Fri, May 27, 2005	50.40	51.50	50.22	51.43
3528	NYSE	BR	Thu, May 26, 2005	49.90	50.17	49.60	50.10
3527	NYSE	BR	Wed, May 25, 2005	49.45	50.03	48.59	49.67
3526	NYSE	BR	Tue, May 24, 2005	48.50	49.27	48.42	49.27
3525	NYSE	BR	Mon, May 23, 2005	47.50	48.98	47.44	48.67
3524	NYSE	BR	Fri, May 20, 2005	48.59	48.67	47.40	47.40
3523	NYSE	BR	Thu, May 19, 2005	47.20	48.50	47.20	48.35
3522	NYSE	BR	Wed, May 18, 2005	48.10	48.83	47.38	47.56
3521	NYSE	BR	Tue, May 17, 2005	46.19	47.99	46.00	47.86
3520	NYSE	BR	Mon, May 16, 2005	46.26	46.65	44.72	46.56
3519	NYSE	BR	Fri, May 13, 2005	47.56	47.78	46.30	46.89
3518	NYSE	BR	Thu, May 12, 2005	49.44	50.75	47.28	47.50
3517	NYSE	BR	Wed, May 11, 2005	48.72	49.84	48.72	49.84
3516	NYSE	BR	Tue, May 10, 2005	50.20	50.28	49.04	49.17
3515	NYSE	BR	Mon, May 9, 2005	49.67	50.56	49.56	50.55
3514	NYSE	BR	Fri, May 6, 2005	50.45	50.50	49.44	49.54
3513	NYSE	BR	Thu, May 5, 2005	49.38	50.07	49.13	49.68
3512	NYSE	BR	Wed, May 4, 2005	48.57	49.46	48.00	49.05
3511	NYSE	BR	Tue, May 3, 2005	49.55	49.61	48.26	48.58
3510	NYSE	BR	Mon, May 2, 2005	48.56	50.07	48.20	49.97
3509	NYSE	BR	Fri, Apr 29, 2005	48.75	49.46	48.17	48.61
3508	NYSE	BR	Thu, Apr 28, 2005	48.48	48.55	47.70	48.14
3507	NYSE	BR	Wed, Apr 27, 2005	50.14	50.45	48.64	48.98
3506	NYSE	BR	Tue, Apr 26, 2005	50.90	51.00	50.04	50.10
3505	NYSE	BR	Mon, Apr 25, 2005	50.95	51.32	50.52	50.90
3504	NYSE	BR	Fri, Apr 22, 2005	50.48	51.00	49.73	50.41
3503	NYSE	BR	Thu, Apr 21, 2005	48.62	50.40	48.40	50.40
3502	NYSE	BR	Wed, Apr 20, 2005	49.99	49.99	48.46	48.55
3501	NYSE	BR	Tue, Apr 19, 2005	48.52	49.59	48.51	49.37
3500	NYSE	BR	Mon, Apr 18, 2005	47.91	48.80	47.82	48.46
3499	NYSE	BR	Fri, Apr 15, 2005	49.90	49.90	47.46	48.25
3498	NYSE	BR	Thu, Apr 14, 2005	49.66	50.50	49.33	49.90
3497	NYSE	BR	Wed, Apr 13, 2005	49.90	50.26	49.10	49.30
3496	NYSE	BR	Tue, Apr 12, 2005	50.57	50.90	49.90	49.98
3495	NYSE	BR	Mon, Apr 11, 2005	50.50	51.07	50.01	51.07
3494	NYSE	BR	Fri, Apr 8, 2005	51.30	51.75	50.50	50.62
3493	NYSE	BR	Thu, Apr 7, 2005	52.50	52.50	50.70	51.29
3492	NYSE	BR	Wed, Apr 6, 2005	51.89	52.32	51.15	51.88
3491	NYSE	BR	Tue, Apr 5, 2005	52.04	52.68	51.41	51.89
3490	NYSE	BR	Mon, Apr 4, 2005	52.10	52.93	51.29	52.14
3489	NYSE	BR	Fri, Apr 1, 2005	50.99	51.66	50.52	51.60
3488	NYSE	BR	Thu, Mar 31, 2005	49.74	50.44	49.70	50.07
3487	NYSE	BR	Wed, Mar 30, 2005	49.00	49.50	47.25	49.07
3486	NYSE	BR	Tue, Mar 29, 2005	49.72	50.68	48.50	48.51
3485	NYSE	BR	Mon, Mar 28, 2005	49.33	49.96	49.09	49.72
3484	NYSE	BR	Thu, Mar 24, 2005	49.20	49.95	48.56	49.32
3483	NYSE	BR	Wed, Mar 23, 2005	49.83	49.83	48.32	48.88
3482	NYSE	BR	Tue, Mar 22, 2005	50.22	51.11	49.59	49.82
3481	NYSE	BR	Mon, Mar 21, 2005	50.40	50.87	49.18	49.96
3480	NYSE	BR	Fri, Mar 18, 2005	50.38	51.01	50.17	50.53
3479	NYSE	BR	Thu, Mar 17, 2005	49.95	50.43	49.65	50.33
3478	NYSE	BR	Wed, Mar 16, 2005	48.80	50.14	48.60	49.14
3477	NYSE	BR	Tue, Mar 15, 2005	50.30	50.68	49.12	49.20
3476	NYSE	BR	Mon, Mar 14, 2005	50.08	50.45	48.75	50.13
3475	NYSE	BR	Fri, Mar 11, 2005	49.22	50.43	49.10	49.73
3474	NYSE	BR	Thu, Mar 10, 2005	50.10	50.41	48.21	49.23
3473	NYSE	BR	Wed, Mar 9, 2005	52.42	52.98	50.75	50.82
3472	NYSE	BR	Tue, Mar 8, 2005	51.86	52.77	51.86	52.25
3471	NYSE	BR	Mon, Mar 7, 2005	53.01	53.02	51.40	51.71
3470	NYSE	BR	Fri, Mar 4, 2005	52.33	53.32	51.84	53.10
3469	NYSE	BR	Thu, Mar 3, 2005	51.35	52.25	51.02	51.84
3468	NYSE	BR	Wed, Mar 2, 2005	48.76	50.86	48.74	50.47
3467	NYSE	BR	Tue, Mar 1, 2005	49.40	49.88	48.16	48.75
3466	NYSE	BR	Mon, Feb 28, 2005	50.04	51.50	48.70	49.63
3465	NYSE	BR	Fri, Feb 25, 2005	48.42	50.44	48.10	49.85
3464	NYSE	BR	Thu, Feb 24, 2005	47.97	48.46	47.25	48.45
3463	NYSE	BR	Wed, Feb 23, 2005	47.40	48.23	47.34	47.80
3462	NYSE	BR	Tue, Feb 22, 2005	48.74	48.85	47.37	47.37
3461	NYSE	BR	Fri, Feb 18, 2005	47.00	49.00	46.94	48.28
3460	NYSE	BR	Thu, Feb 17, 2005	48.13	48.40	46.67	46.71
3459	NYSE	BR	Wed, Feb 16, 2005	46.73	48.25	46.64	48.04
3458	NYSE	BR	Tue, Feb 15, 2005	46.92	47.17	46.26	46.64
3457	NYSE	BR	Mon, Feb 14, 2005	46.76	47.00	46.45	46.70
3456	NYSE	BR	Fri, Feb 11, 2005	45.50	46.46	45.17	46.12
3455	NYSE	BR	Thu, Feb 10, 2005	44.35	45.85	44.14	45.54
3454	NYSE	BR	Wed, Feb 9, 2005	43.75	44.66	43.11	43.89
3453	NYSE	BR	Tue, Feb 8, 2005	43.77	43.79	43.21	43.64
3452	NYSE	BR	Mon, Feb 7, 2005	44.63	44.64	43.80	44.01
3451	NYSE	BR	Fri, Feb 4, 2005	44.80	44.80	43.99	44.35
3450	NYSE	BR	Thu, Feb 3, 2005	45.30	45.34	44.02	44.50
3449	NYSE	BR	Wed, Feb 2, 2005	44.60	45.60	44.48	45.35
3448	NYSE	BR	Tue, Feb 1, 2005	44.01	44.59	43.85	44.57
3447	NYSE	BR	Mon, Jan 31, 2005	42.70	44.15	42.53	43.71
3446	NYSE	BR	Fri, Jan 28, 2005	44.68	44.68	43.50	43.77
3445	NYSE	BR	Thu, Jan 27, 2005	44.60	45.40	44.40	44.84
3444	NYSE	BR	Wed, Jan 26, 2005	44.19	44.60	43.83	44.60
3443	NYSE	BR	Tue, Jan 25, 2005	43.52	44.19	43.25	43.77
3442	NYSE	BR	Mon, Jan 24, 2005	43.81	44.01	43.30	43.42
3441	NYSE	BR	Fri, Jan 21, 2005	43.57	44.14	43.17	43.28
3440	NYSE	BR	Thu, Jan 20, 2005	43.10	43.59	42.66	43.12
3439	NYSE	BR	Wed, Jan 19, 2005	43.32	43.71	43.13	43.37
3438	NYSE	BR	Tue, Jan 18, 2005	43.08	43.89	42.91	43.32
3437	NYSE	BR	Fri, Jan 14, 2005	42.31	42.74	42.07	42.65
3436	NYSE	BR	Thu, Jan 13, 2005	42.35	42.90	41.71	42.31
3435	NYSE	BR	Wed, Jan 12, 2005	41.64	42.06	41.00	42.06
3434	NYSE	BR	Tue, Jan 11, 2005	41.30	41.82	41.09	41.64
3433	NYSE	BR	Mon, Jan 10, 2005	41.34	42.05	41.15	41.45
3432	NYSE	BR	Fri, Jan 7, 2005	41.20	41.21	40.40	40.99
3431	NYSE	BR	Thu, Jan 6, 2005	40.54	41.72	40.40	41.10
3430	NYSE	BR	Wed, Jan 5, 2005	41.05	41.40	40.40	40.55
3429	NYSE	BR	Tue, Jan 4, 2005	41.36	41.66	40.87	40.88
3428	NYSE	BR	Mon, Jan 3, 2005	43.50	43.51	40.55	40.87
3427	NYSE	BR	Fri, Dec 31, 2004	43.38	43.88	43.19	43.50
3426	NYSE	BR	Thu, Dec 30, 2004	43.21	43.47	42.93	43.38
3425	NYSE	BR	Wed, Dec 29, 2004	42.93	43.62	42.92	43.21
3424	NYSE	BR	Tue, Dec 28, 2004	42.88	43.28	42.73	42.90
3423	NYSE	BR	Mon, Dec 27, 2004	43.73	43.79	42.59	42.63
3422	NYSE	BR	Thu, Dec 23, 2004	42.91	43.51	42.91	43.14
3421	NYSE	BR	Wed, Dec 22, 2004	44.67	44.88	42.62	43.04
3420	NYSE	BR	Tue, Dec 21, 2004	44.14	44.42	43.94	44.03
3419	NYSE	BR	Mon, Dec 20, 2004	44.00	44.60	43.78	44.14
3418	NYSE	BR	Fri, Dec 17, 2004	43.40	44.07	43.40	43.75
3417	NYSE	BR	Thu, Dec 16, 2004	44.42	44.51	43.43	43.78
3416	NYSE	BR	Wed, Dec 15, 2004	43.56	44.52	43.22	44.42
3415	NYSE	BR	Tue, Dec 14, 2004	43.38	43.75	43.09	43.56
3414	NYSE	BR	Mon, Dec 13, 2004	42.19	43.34	42.19	43.08
3413	NYSE	BR	Fri, Dec 10, 2004	42.45	42.80	41.62	41.95
3412	NYSE	BR	Thu, Dec 9, 2004	41.90	42.60	41.68	42.21
3411	NYSE	BR	Wed, Dec 8, 2004	41.38	42.10	40.60	41.78
3410	NYSE	BR	Tue, Dec 7, 2004	43.51	43.60	41.70	41.70
3409	NYSE	BR	Mon, Dec 6, 2004	43.83	44.19	43.12	43.51
3408	NYSE	BR	Fri, Dec 3, 2004	42.12	43.80	42.11	43.50
3407	NYSE	BR	Thu, Dec 2, 2004	44.95	44.95	41.77	42.75
3406	NYSE	BR	Wed, Dec 1, 2004	46.30	46.41	44.81	44.96
3405	NYSE	BR	Tue, Nov 30, 2004	45.50	46.41	45.47	46.41
3404	NYSE	BR	Mon, Nov 29, 2004	46.09	46.09	44.94	45.50
3403	NYSE	BR	Fri, Nov 26, 2004	45.64	46.24	45.46	45.71
3402	NYSE	BR	Wed, Nov 24, 2004	44.82	45.27	44.08	45.07
3401	NYSE	BR	Tue, Nov 23, 2004	44.10	44.99	43.94	44.50
3400	NYSE	BR	Mon, Nov 22, 2004	43.85	44.10	43.10	44.10
3399	NYSE	BR	Fri, Nov 19, 2004	42.18	43.17	41.85	43.17
3398	NYSE	BR	Thu, Nov 18, 2004	41.80	42.14	41.54	41.99
3397	NYSE	BR	Wed, Nov 17, 2004	40.95	42.01	40.90	41.80
3396	NYSE	BR	Tue, Nov 16, 2004	40.94	41.40	40.85	40.94
3395	NYSE	BR	Mon, Nov 15, 2004	41.60	41.61	40.30	40.89
3394	NYSE	BR	Fri, Nov 12, 2004	40.50	41.68	40.50	41.68
3393	NYSE	BR	Thu, Nov 11, 2004	40.54	40.68	40.20	40.47
3392	NYSE	BR	Wed, Nov 10, 2004	39.80	40.69	39.79	40.54
3391	NYSE	BR	Tue, Nov 9, 2004	41.07	41.08	39.95	40.07
3390	NYSE	BR	Mon, Nov 8, 2004	42.11	42.11	40.94	41.07
3389	NYSE	BR	Fri, Nov 5, 2004	42.01	42.50	41.91	42.11
3388	NYSE	BR	Thu, Nov 4, 2004	41.38	42.05	41.30	42.01
3387	NYSE	BR	Wed, Nov 3, 2004	41.15	41.50	40.72	41.38
3386	NYSE	BR	Tue, Nov 2, 2004	41.29	41.57	40.32	40.43
3385	NYSE	BR	Mon, Nov 1, 2004	41.65	41.97	41.01	41.28
3384	NYSE	BR	Fri, Oct 29, 2004	40.74	41.62	40.68	41.50
3383	NYSE	BR	Thu, Oct 28, 2004	41.62	41.67	40.40	40.65
3382	NYSE	BR	Wed, Oct 27, 2004	43.74	44.31	41.85	42.06
3381	NYSE	BR	Tue, Oct 26, 2004	42.85	43.65	42.51	43.60
3380	NYSE	BR	Mon, Oct 25, 2004	42.63	43.04	42.11	42.81
3379	NYSE	BR	Fri, Oct 22, 2004	42.57	43.09	42.21	42.47
3378	NYSE	BR	Thu, Oct 21, 2004	41.60	42.60	41.30	42.45
3377	NYSE	BR	Wed, Oct 20, 2004	40.10	41.27	40.03	41.18
3376	NYSE	BR	Tue, Oct 19, 2004	39.93	40.39	39.68	39.81
3375	NYSE	BR	Mon, Oct 18, 2004	41.11	41.44	40.34	40.35
3374	NYSE	BR	Fri, Oct 15, 2004	41.21	41.23	40.53	41.08
3373	NYSE	BR	Thu, Oct 14, 2004	40.24	41.15	40.09	40.65
3372	NYSE	BR	Wed, Oct 13, 2004	40.00	40.37	39.19	39.98
3371	NYSE	BR	Tue, Oct 12, 2004	42.20	42.63	41.45	41.58
3370	NYSE	BR	Mon, Oct 11, 2004	42.98	43.05	41.91	42.22
3369	NYSE	BR	Fri, Oct 8, 2004	42.60	42.90	42.06	42.52
3368	NYSE	BR	Thu, Oct 7, 2004	43.40	43.90	42.59	42.59
3367	NYSE	BR	Wed, Oct 6, 2004	42.42	43.05	42.40	42.88
3366	NYSE	BR	Tue, Oct 5, 2004	41.85	42.53	41.82	42.18
3365	NYSE	BR	Mon, Oct 4, 2004	41.52	41.71	41.22	41.26
3364	NYSE	BR	Fri, Oct 1, 2004	41.05	41.59	40.72	41.52
3363	NYSE	BR	Thu, Sep 30, 2004	40.65	40.92	40.40	40.80
3362	NYSE	BR	Wed, Sep 29, 2004	40.90	41.24	40.05	40.38
3361	NYSE	BR	Tue, Sep 28, 2004	40.36	40.82	40.00	40.62
3360	NYSE	BR	Mon, Sep 27, 2004	40.33	40.60	39.55	39.90
3359	NYSE	BR	Fri, Sep 24, 2004	39.50	40.34	39.32	40.26
3358	NYSE	BR	Thu, Sep 23, 2004	39.49	39.60	38.82	39.40
3357	NYSE	BR	Wed, Sep 22, 2004	39.71	39.74	39.21	39.48
3356	NYSE	BR	Tue, Sep 21, 2004	39.03	39.90	39.03	39.84
3355	NYSE	BR	Mon, Sep 20, 2004	39.05	39.28	39.03	39.03
3354	NYSE	BR	Fri, Sep 17, 2004	38.28	38.95	38.23	38.95
3353	NYSE	BR	Thu, Sep 16, 2004	37.90	38.04	37.64	38.04
3352	NYSE	BR	Wed, Sep 15, 2004	38.74	38.77	37.90	38.00
3351	NYSE	BR	Tue, Sep 14, 2004	38.71	38.75	38.11	38.59
3350	NYSE	BR	Mon, Sep 13, 2004	38.44	38.63	38.38	38.49
3349	NYSE	BR	Fri, Sep 10, 2004	38.33	38.33	37.87	38.07
3348	NYSE	BR	Thu, Sep 9, 2004	37.72	38.34	37.60	38.33
3347	NYSE	BR	Wed, Sep 8, 2004	37.35	37.80	37.30	37.56
3346	NYSE	BR	Tue, Sep 7, 2004	37.33	37.58	36.76	37.49
3345	NYSE	BR	Fri, Sep 3, 2004	37.57	37.69	37.15	37.34
3344	NYSE	BR	Thu, Sep 2, 2004	37.56	37.66	36.98	37.57
3343	NYSE	BR	Wed, Sep 1, 2004	36.48	37.52	36.35	37.48
3342	NYSE	BR	Tue, Aug 31, 2004	35.80	36.24	35.79	36.23
3341	NYSE	BR	Mon, Aug 30, 2004	35.89	36.27	35.43	35.80
3340	NYSE	BR	Fri, Aug 27, 2004	35.73	36.03	35.70	35.82
3339	NYSE	BR	Thu, Aug 26, 2004	35.60	35.97	35.03	35.82
3338	NYSE	BR	Wed, Aug 25, 2004	35.68	36.11	35.42	35.59
3337	NYSE	BR	Tue, Aug 24, 2004	35.79	35.90	34.92	35.40
3336	NYSE	BR	Mon, Aug 23, 2004	36.77	37.01	35.73	35.75
3335	NYSE	BR	Fri, Aug 20, 2004	36.54	37.19	36.54	36.77
3334	NYSE	BR	Thu, Aug 19, 2004	36.37	36.66	36.18	36.54
3333	NYSE	BR	Wed, Aug 18, 2004	35.55	36.43	35.55	36.15
3332	NYSE	BR	Tue, Aug 17, 2004	36.23	36.23	35.14	35.33
3331	NYSE	BR	Mon, Aug 16, 2004	36.74	36.75	36.00	36.23
3330	NYSE	BR	Fri, Aug 13, 2004	35.99	36.95	35.99	36.65
3329	NYSE	BR	Thu, Aug 12, 2004	36.90	37.35	35.74	35.74
3328	NYSE	BR	Wed, Aug 11, 2004	36.75	36.92	36.28	36.75
3327	NYSE	BR	Tue, Aug 10, 2004	36.75	37.22	36.67	36.95
3326	NYSE	BR	Mon, Aug 9, 2004	35.55	37.01	35.50	36.73
3325	NYSE	BR	Fri, Aug 6, 2004	35.80	36.44	35.14	35.14
3324	NYSE	BR	Thu, Aug 5, 2004	37.22	37.53	36.38	36.46
3323	NYSE	BR	Wed, Aug 4, 2004	38.41	38.41	37.07	37.10
3322	NYSE	BR	Tue, Aug 3, 2004	38.28	38.82	38.28	38.50
3321	NYSE	BR	Mon, Aug 2, 2004	38.17	38.34	37.60	38.25
3320	NYSE	BR	Fri, Jul 30, 2004	37.70	38.25	37.52	38.17
3319	NYSE	BR	Thu, Jul 29, 2004	37.98	38.00	37.54	37.81
3318	NYSE	BR	Wed, Jul 28, 2004	37.59	38.15	37.19	37.97
3317	NYSE	BR	Tue, Jul 27, 2004	37.10	37.70	36.68	37.41
3316	NYSE	BR	Mon, Jul 26, 2004	37.45	37.53	36.72	37.00
3315	NYSE	BR	Fri, Jul 23, 2004	37.35	37.50	36.85	37.25
3314	NYSE	BR	Thu, Jul 22, 2004	37.18	37.82	37.14	37.35
3313	NYSE	BR	Wed, Jul 21, 2004	38.52	38.63	37.08	37.16
3312	NYSE	BR	Tue, Jul 20, 2004	38.12	38.20	37.57	37.85
3311	NYSE	BR	Mon, Jul 19, 2004	38.31	38.35	37.41	38.11
3310	NYSE	BR	Fri, Jul 16, 2004	38.07	38.35	37.85	38.31
3309	NYSE	BR	Thu, Jul 15, 2004	37.45	38.11	37.23	37.94
3308	NYSE	BR	Wed, Jul 14, 2004	36.89	37.45	36.79	37.45
3307	NYSE	BR	Tue, Jul 13, 2004	37.10	37.11	36.61	36.89
3306	NYSE	BR	Mon, Jul 12, 2004	36.86	37.06	36.66	37.06
3305	NYSE	BR	Fri, Jul 9, 2004	36.73	37.05	36.59	36.87
3304	NYSE	BR	Thu, Jul 8, 2004	37.25	37.51	36.58	36.65
3303	NYSE	BR	Wed, Jul 7, 2004	36.90	37.26	36.64	37.25
3302	NYSE	BR	Tue, Jul 6, 2004	36.90	37.39	36.85	36.92
3301	NYSE	BR	Fri, Jul 2, 2004	36.71	37.00	36.58	36.63
3300	NYSE	BR	Thu, Jul 1, 2004	36.30	36.77	36.29	36.71
3299	NYSE	BR	Wed, Jun 30, 2004	35.63	36.20	35.62	36.18
3298	NYSE	BR	Tue, Jun 29, 2004	35.34	35.99	35.33	35.58
3297	NYSE	BR	Mon, Jun 28, 2004	36.33	36.36	35.17	35.33
3296	NYSE	BR	Fri, Jun 25, 2004	36.62	36.98	36.20	36.33
3295	NYSE	BR	Thu, Jun 24, 2004	37.25	37.49	36.67	36.67
3294	NYSE	BR	Wed, Jun 23, 2004	36.30	37.16	36.20	37.14
3293	NYSE	BR	Tue, Jun 22, 2004	36.04	36.30	35.84	36.27
3292	NYSE	BR	Mon, Jun 21, 2004	36.10	36.20	35.84	36.04
3291	NYSE	BR	Fri, Jun 18, 2004	35.90	36.35	35.72	36.10
3290	NYSE	BR	Thu, Jun 17, 2004	35.90	36.19	35.50	36.07
3289	NYSE	BR	Wed, Jun 16, 2004	35.25	35.71	35.25	35.64
3288	NYSE	BR	Tue, Jun 15, 2004	34.40	35.25	34.40	35.04
3287	NYSE	BR	Mon, Jun 14, 2004	34.30	34.49	33.93	34.10
3286	NYSE	BR	Thu, Jun 10, 2004	33.40	34.63	33.40	34.50
3285	NYSE	BR	Wed, Jun 9, 2004	34.05	34.10	33.24	33.28
3284	NYSE	BR	Tue, Jun 8, 2004	34.40	34.75	34.08	34.25
3283	NYSE	BR	Mon, Jun 7, 2004	34.00	34.54	33.70	34.51
3282	NYSE	BR	Fri, Jun 4, 2004	34.09	34.17	33.52	34.00
3281	NYSE	BR	Thu, Jun 3, 2004	34.80	35.06	34.06	34.08
3280	NYSE	BR	Wed, Jun 2, 2004	34.30	34.80	34.19	34.45
3279	NYSE	BR	Tue, Jun 1, 2004	33.88	34.24	33.82	34.00
3278	NYSE	BR	Fri, May 28, 2004	33.39	33.80	33.29	33.47
3277	NYSE	BR	Thu, May 27, 2004	34.10	34.15	33.23	33.34
3276	NYSE	BR	Wed, May 26, 2004	34.59	34.88	34.06	34.15
3275	NYSE	BR	Tue, May 25, 2004	33.75	34.61	33.69	34.59
3274	NYSE	BR	Mon, May 24, 2004	33.00	34.07	32.90	33.87
3273	NYSE	BR	Fri, May 21, 2004	32.95	33.13	32.40	32.70
3272	NYSE	BR	Thu, May 20, 2004	32.98	33.37	32.73	32.77
3271	NYSE	BR	Wed, May 19, 2004	33.19	33.41	32.73	32.73
3270	NYSE	BR	Tue, May 18, 2004	33.65	33.65	32.76	32.91
3269	NYSE	BR	Mon, May 17, 2004	33.65	34.11	33.29	33.65
3268	NYSE	BR	Fri, May 14, 2004	32.85	33.88	32.75	33.65
3267	NYSE	BR	Thu, May 13, 2004	33.15	33.42	32.53	32.58
3266	NYSE	BR	Wed, May 12, 2004	32.83	33.42	32.64	33.13
3265	NYSE	BR	Tue, May 11, 2004	32.10	32.75	32.09	32.64
3264	NYSE	BR	Mon, May 10, 2004	33.08	33.08	31.80	32.01
3263	NYSE	BR	Fri, May 7, 2004	34.07	34.18	33.35	33.45
3262	NYSE	BR	Thu, May 6, 2004	34.20	34.43	33.58	34.07
3261	NYSE	BR	Wed, May 5, 2004	34.02	34.29	33.41	34.20
3260	NYSE	BR	Tue, May 4, 2004	34.55	34.90	34.02	34.15
3259	NYSE	BR	Mon, May 3, 2004	33.66	34.75	33.53	34.75
3258	NYSE	BR	Fri, Apr 30, 2004	33.30	33.75	33.25	33.64
3257	NYSE	BR	Thu, Apr 29, 2004	33.58	33.66	32.90	33.12
3256	NYSE	BR	Wed, Apr 28, 2004	34.13	34.17	33.53	33.55
3255	NYSE	BR	Tue, Apr 27, 2004	34.08	34.33	33.93	34.13
3254	NYSE	BR	Mon, Apr 26, 2004	33.99	34.45	33.88	33.98
3253	NYSE	BR	Fri, Apr 23, 2004	33.61	33.99	33.25	33.79
3252	NYSE	BR	Thu, Apr 22, 2004	33.25	33.69	32.94	33.60
3251	NYSE	BR	Wed, Apr 21, 2004	33.15	33.39	32.58	33.13
3250	NYSE	BR	Tue, Apr 20, 2004	34.15	34.15	33.20	33.20
3249	NYSE	BR	Mon, Apr 19, 2004	34.07	34.43	33.99	34.22
3248	NYSE	BR	Fri, Apr 16, 2004	33.59	34.35	33.38	34.07
3247	NYSE	BR	Thu, Apr 15, 2004	32.96	33.83	32.96	33.36
3246	NYSE	BR	Wed, Apr 14, 2004	33.00	33.04	32.69	32.91
3245	NYSE	BR	Tue, Apr 13, 2004	33.29	33.68	32.94	33.01
3244	NYSE	BR	Mon, Apr 12, 2004	32.63	33.37	32.63	33.27
3243	NYSE	BR	Thu, Apr 8, 2004	32.28	32.59	32.28	32.50
3242	NYSE	BR	Wed, Apr 7, 2004	31.78	32.30	31.67	32.05
3241	NYSE	BR	Tue, Apr 6, 2004	31.59	31.90	31.58	31.78
3240	NYSE	BR	Mon, Apr 5, 2004	31.55	31.70	31.35	31.64
3239	NYSE	BR	Fri, Apr 2, 2004	31.84	31.97	31.44	31.53
3238	NYSE	BR	Thu, Apr 1, 2004	31.78	32.02	31.23	31.29
3237	NYSE	BR	Wed, Mar 31, 2004	31.37	31.98	31.26	31.82
3236	NYSE	BR	Tue, Mar 30, 2004	30.06	31.50	30.04	31.12
3235	NYSE	BR	Mon, Mar 29, 2004	30.45	31.04	30.40	30.71
3234	NYSE	BR	Fri, Mar 26, 2004	29.83	30.49	29.80	30.15
3233	NYSE	BR	Thu, Mar 25, 2004	29.39	29.88	29.32	29.83
3232	NYSE	BR	Wed, Mar 24, 2004	29.94	30.02	29.32	29.38
3231	NYSE	BR	Tue, Mar 23, 2004	30.36	30.58	29.72	29.95
3230	NYSE	BR	Mon, Mar 22, 2004	30.35	30.56	30.15	30.34
3229	NYSE	BR	Fri, Mar 19, 2004	31.02	31.06	30.39	30.40
3228	NYSE	BR	Thu, Mar 18, 2004	30.89	31.35	30.87	31.10
3227	NYSE	BR	Wed, Mar 17, 2004	30.44	31.10	30.44	30.84
3226	NYSE	BR	Tue, Mar 16, 2004	30.47	30.60	30.17	30.30
3225	NYSE	BR	Mon, Mar 15, 2004	30.63	30.68	30.34	30.47
3224	NYSE	BR	Fri, Mar 12, 2004	29.73	29.96	29.61	29.96
3223	NYSE	BR	Thu, Mar 11, 2004	29.95	30.00	29.43	29.52
3222	NYSE	BR	Wed, Mar 10, 2004	30.44	30.68	29.95	29.95
3221	NYSE	BR	Tue, Mar 9, 2004	30.53	30.78	30.13	30.38
3220	NYSE	BR	Mon, Mar 8, 2004	31.19	31.47	30.59	30.72
3219	NYSE	BR	Fri, Mar 5, 2004	30.22	31.22	30.22	30.93
3218	NYSE	BR	Thu, Mar 4, 2004	30.00	30.25	29.88	30.22
3217	NYSE	BR	Wed, Mar 3, 2004	29.63	30.08	29.51	30.00
3216	NYSE	BR	Tue, Mar 2, 2004	29.75	30.00	29.28	29.34
3215	NYSE	BR	Mon, Mar 1, 2004	29.45	29.74	29.31	29.66
3214	NYSE	BR	Fri, Feb 27, 2004	28.52	29.47	28.52	29.27
3213	NYSE	BR	Thu, Feb 26, 2004	28.65	29.39	28.63	28.98
3212	NYSE	BR	Wed, Feb 25, 2004	28.30	28.73	28.16	28.65
3211	NYSE	BR	Tue, Feb 24, 2004	27.90	28.35	27.84	28.30
3210	NYSE	BR	Mon, Feb 23, 2004	27.94	28.00	27.78	27.96
3209	NYSE	BR	Fri, Feb 20, 2004	28.00	28.13	27.82	27.94
3208	NYSE	BR	Thu, Feb 19, 2004	28.36	28.37	27.96	27.97
3207	NYSE	BR	Wed, Feb 18, 2004	28.30	28.44	28.06	28.21
3206	NYSE	BR	Tue, Feb 17, 2004	28.32	28.36	28.14	28.28
3205	NYSE	BR	Fri, Feb 13, 2004	28.39	28.39	27.93	28.00
3204	NYSE	BR	Thu, Feb 12, 2004	28.34	28.47	27.87	28.36
3203	NYSE	BR	Wed, Feb 11, 2004	27.85	28.23	27.48	27.99
3202	NYSE	BR	Tue, Feb 10, 2004	27.40	27.99	27.36	27.92
3201	NYSE	BR	Mon, Feb 9, 2004	26.95	27.47	26.92	27.25
3200	NYSE	BR	Fri, Feb 6, 2004	26.87	27.08	26.82	26.88
3199	NYSE	BR	Thu, Feb 5, 2004	26.95	27.04	26.33	26.63
3198	NYSE	BR	Wed, Feb 4, 2004	27.40	27.50	26.81	26.93
3197	NYSE	BR	Tue, Feb 3, 2004	27.40	27.63	27.26	27.39
3196	NYSE	BR	Mon, Feb 2, 2004	27.40	27.69	27.13	27.40
3195	NYSE	BR	Fri, Jan 30, 2004	27.68	27.79	27.25	27.37
3194	NYSE	BR	Thu, Jan 29, 2004	27.76	28.07	27.55	27.64
3193	NYSE	BR	Wed, Jan 28, 2004	28.91	28.91	28.21	28.27
3192	NYSE	BR	Tue, Jan 27, 2004	29.20	29.39	28.75	28.91
3191	NYSE	BR	Mon, Jan 26, 2004	28.70	29.44	28.68	29.38
3190	NYSE	BR	Fri, Jan 23, 2004	29.76	30.14	29.50	29.78
3189	NYSE	BR	Thu, Jan 22, 2004	29.80	30.11	29.17	29.51
3188	NYSE	BR	Wed, Jan 21, 2004	29.23	29.70	29.02	29.62
3187	NYSE	BR	Tue, Jan 20, 2004	28.43	29.32	28.43	29.23
3186	NYSE	BR	Fri, Jan 16, 2004	28.18	28.38	27.94	28.18
3185	NYSE	BR	Thu, Jan 15, 2004	28.93	29.25	28.03	28.10
3184	NYSE	BR	Wed, Jan 14, 2004	28.48	28.75	28.25	28.73
3183	NYSE	BR	Tue, Jan 13, 2004	28.68	29.05	28.41	28.48
3182	NYSE	BR	Mon, Jan 12, 2004	28.92	28.92	28.48	28.57
3181	NYSE	BR	Fri, Jan 9, 2004	28.25	29.06	28.24	28.93
3180	NYSE	BR	Thu, Jan 8, 2004	28.17	28.28	27.92	28.25
3179	NYSE	BR	Wed, Jan 7, 2004	28.18	28.18	27.79	28.09
3178	NYSE	BR	Tue, Jan 6, 2004	28.40	28.40	28.08	28.28
3177	NYSE	BR	Mon, Jan 5, 2004	27.70	28.26	27.70	28.17
3176	NYSE	BR	Fri, Jan 2, 2004	27.83	27.93	27.45	27.68
3175	NYSE	BR	Wed, Dec 31, 2003	28.38	28.54	27.66	27.69
3174	NYSE	BR	Tue, Dec 30, 2003	28.45	28.73	28.31	28.34
3173	NYSE	BR	Mon, Dec 29, 2003	28.00	28.49	27.78	28.45
3172	NYSE	BR	Fri, Dec 26, 2003	28.10	28.13	27.78	28.05
3171	NYSE	BR	Wed, Dec 24, 2003	27.52	28.35	27.52	28.01
3170	NYSE	BR	Tue, Dec 23, 2003	27.84	27.84	27.25	27.51
3169	NYSE	BR	Mon, Dec 22, 2003	27.95	28.07	27.70	27.85
3168	NYSE	BR	Fri, Dec 19, 2003	28.08	28.12	27.62	27.95
3167	NYSE	BR	Thu, Dec 18, 2003	27.50	28.26	27.39	28.16
3166	NYSE	BR	Wed, Dec 17, 2003	27.13	27.42	26.96	27.42
3165	NYSE	BR	Tue, Dec 16, 2003	26.75	27.27	26.75	27.18
3164	NYSE	BR	Mon, Dec 15, 2003	27.11	27.11	26.65	26.66
3163	NYSE	BR	Fri, Dec 12, 2003	27.18	27.23	27.02	27.11
3162	NYSE	BR	Thu, Dec 11, 2003	27.02	27.12	26.70	26.99
3161	NYSE	BR	Wed, Dec 10, 2003	26.89	27.11	26.79	26.97
3160	NYSE	BR	Tue, Dec 9, 2003	27.13	27.25	26.88	26.90
3159	NYSE	BR	Mon, Dec 8, 2003	26.93	27.08	26.65	27.05
3158	NYSE	BR	Fri, Dec 5, 2003	26.72	27.19	26.61	27.05
3157	NYSE	BR	Thu, Dec 4, 2003	25.53	26.98	25.42	26.72
3156	NYSE	BR	Wed, Dec 3, 2003	25.87	25.87	25.48	25.55
3155	NYSE	BR	Tue, Dec 2, 2003	26.00	26.00	25.70	25.87
3154	NYSE	BR	Mon, Dec 1, 2003	25.11	25.55	24.93	25.51
3153	NYSE	BR	Fri, Nov 28, 2003	25.23	25.33	25.05	25.10
3152	NYSE	BR	Wed, Nov 26, 2003	25.08	25.42	25.05	25.28
3151	NYSE	BR	Tue, Nov 25, 2003	25.08	25.28	25.04	25.11
3150	NYSE	BR	Mon, Nov 24, 2003	24.93	25.05	24.90	25.05
3149	NYSE	BR	Fri, Nov 21, 2003	25.00	25.00	24.87	24.92
3148	NYSE	BR	Thu, Nov 20, 2003	24.90	25.40	24.83	24.96
3147	NYSE	BR	Wed, Nov 19, 2003	24.85	25.03	24.84	24.90
3146	NYSE	BR	Tue, Nov 18, 2003	24.85	24.93	24.58	24.83
3145	NYSE	BR	Mon, Nov 17, 2003	25.03	25.03	24.63	24.81
3144	NYSE	BR	Fri, Nov 14, 2003	24.70	25.34	24.68	25.03
3143	NYSE	BR	Thu, Nov 13, 2003	24.43	24.81	24.30	24.75
3142	NYSE	BR	Wed, Nov 12, 2003	23.98	24.35	23.98	24.28
3141	NYSE	BR	Tue, Nov 11, 2003	23.88	24.05	23.80	24.03
3140	NYSE	BR	Mon, Nov 10, 2003	23.98	24.20	23.83	23.95
3139	NYSE	BR	Fri, Nov 7, 2003	23.99	24.13	23.88	24.06
3138	NYSE	BR	Thu, Nov 6, 2003	23.98	24.16	23.80	23.99
3137	NYSE	BR	Wed, Nov 5, 2003	23.74	23.91	23.65	23.80
3136	NYSE	BR	Tue, Nov 4, 2003	24.22	24.22	23.65	23.82
3135	NYSE	BR	Mon, Nov 3, 2003	24.40	24.50	24.10	24.22
3134	NYSE	BR	Fri, Oct 31, 2003	23.85	24.39	23.77	24.32
3133	NYSE	BR	Thu, Oct 30, 2003	23.95	23.98	23.48	23.73
3132	NYSE	BR	Wed, Oct 29, 2003	23.80	24.05	23.63	23.85
3131	NYSE	BR	Tue, Oct 28, 2003	23.77	23.94	23.63	23.78
3130	NYSE	BR	Mon, Oct 27, 2003	24.06	24.06	23.70	23.77
3129	NYSE	BR	Fri, Oct 24, 2003	24.33	24.33	23.94	24.00
3128	NYSE	BR	Thu, Oct 23, 2003	24.40	24.47	24.04	24.38
3127	NYSE	BR	Wed, Oct 22, 2003	24.25	24.80	24.13	24.50
3126	NYSE	BR	Tue, Oct 21, 2003	23.95	24.20	23.81	23.88
3125	NYSE	BR	Mon, Oct 20, 2003	24.18	24.20	23.83	23.95
3124	NYSE	BR	Fri, Oct 17, 2003	24.45	24.45	24.03	24.20
3123	NYSE	BR	Thu, Oct 16, 2003	24.00	24.38	23.91	24.32
3122	NYSE	BR	Wed, Oct 15, 2003	24.50	24.63	23.82	23.91
3121	NYSE	BR	Tue, Oct 14, 2003	24.40	24.80	24.31	24.73
3120	NYSE	BR	Mon, Oct 13, 2003	25.13	25.19	24.84	25.11
3119	NYSE	BR	Fri, Oct 10, 2003	24.55	25.02	24.54	25.00
3118	NYSE	BR	Thu, Oct 9, 2003	24.99	24.99	24.41	24.50
3117	NYSE	BR	Wed, Oct 8, 2003	25.33	25.60	24.89	24.99
3116	NYSE	BR	Tue, Oct 7, 2003	24.83	25.24	24.59	25.19
3115	NYSE	BR	Mon, Oct 6, 2003	24.95	25.04	24.68	24.83
3114	NYSE	BR	Fri, Oct 3, 2003	24.83	25.03	24.40	24.90
3113	NYSE	BR	Thu, Oct 2, 2003	24.34	24.84	24.28	24.83
3112	NYSE	BR	Wed, Oct 1, 2003	24.20	24.35	23.90	24.34
3111	NYSE	BR	Tue, Sep 30, 2003	23.75	24.53	23.22	24.10
3110	NYSE	BR	Mon, Sep 29, 2003	23.76	23.83	23.53	23.75
3109	NYSE	BR	Fri, Sep 26, 2003	23.88	23.88	23.43	23.63
3108	NYSE	BR	Thu, Sep 25, 2003	24.24	24.29	23.95	24.01
3107	NYSE	BR	Wed, Sep 24, 2003	23.90	24.36	23.88	24.24
3106	NYSE	BR	Tue, Sep 23, 2003	23.58	23.70	23.36	23.64
3105	NYSE	BR	Mon, Sep 22, 2003	23.55	23.67	23.40	23.61
3104	NYSE	BR	Fri, Sep 19, 2003	23.00	23.66	22.89	23.66
3103	NYSE	BR	Thu, Sep 18, 2003	23.10	23.16	22.68	23.01
3102	NYSE	BR	Wed, Sep 17, 2003	23.03	23.19	22.52	22.59
3101	NYSE	BR	Tue, Sep 16, 2003	23.08	23.25	23.08	23.12
3100	NYSE	BR	Mon, Sep 15, 2003	23.68	23.68	23.29	23.29
3099	NYSE	BR	Fri, Sep 12, 2003	23.75	23.75	23.51	23.64
3098	NYSE	BR	Thu, Sep 11, 2003	24.06	24.28	23.65	23.75
3097	NYSE	BR	Wed, Sep 10, 2003	24.16	24.38	24.04	24.04
3096	NYSE	BR	Tue, Sep 9, 2003	24.23	24.35	24.10	24.16
3095	NYSE	BR	Mon, Sep 8, 2003	24.10	24.43	24.10	24.33
3094	NYSE	BR	Fri, Sep 5, 2003	24.20	24.35	24.05	24.06
3093	NYSE	BR	Thu, Sep 4, 2003	24.22	24.57	24.19	24.20
3092	NYSE	BR	Wed, Sep 3, 2003	24.13	24.37	24.05	24.35
3091	NYSE	BR	Tue, Sep 2, 2003	24.21	24.21	24.01	24.14
3090	NYSE	BR	Fri, Aug 29, 2003	24.26	24.26	24.01	24.21
3089	NYSE	BR	Thu, Aug 28, 2003	23.63	24.40	23.61	24.26
3088	NYSE	BR	Wed, Aug 27, 2003	23.93	24.26	23.93	24.09
3087	NYSE	BR	Tue, Aug 26, 2003	24.27	24.32	23.78	23.99
3086	NYSE	BR	Mon, Aug 25, 2003	24.40	24.55	24.21	24.34
3085	NYSE	BR	Fri, Aug 22, 2003	24.75	24.88	24.44	24.49
3084	NYSE	BR	Thu, Aug 21, 2003	24.71	24.88	24.61	24.70
3083	NYSE	BR	Wed, Aug 20, 2003	24.47	24.85	24.45	24.65
3082	NYSE	BR	Tue, Aug 19, 2003	25.05	25.05	24.12	24.51
3081	NYSE	BR	Mon, Aug 18, 2003	24.43	24.68	24.22	24.56
3080	NYSE	BR	Fri, Aug 15, 2003	24.25	24.29	23.98	24.24
3079	NYSE	BR	Thu, Aug 14, 2003	24.63	24.64	23.89	24.14
3078	NYSE	BR	Wed, Aug 13, 2003	24.73	24.73	24.39	24.52
3077	NYSE	BR	Tue, Aug 12, 2003	24.65	24.74	24.26	24.50
3076	NYSE	BR	Mon, Aug 11, 2003	24.45	24.82	24.28	24.42
3075	NYSE	BR	Fri, Aug 8, 2003	24.53	24.58	23.93	24.20
3074	NYSE	BR	Thu, Aug 7, 2003	23.75	24.75	23.74	24.52
3073	NYSE	BR	Wed, Aug 6, 2003	23.18	23.88	23.05	23.72
3072	NYSE	BR	Tue, Aug 5, 2003	22.85	23.35	22.83	22.99
3071	NYSE	BR	Mon, Aug 4, 2003	23.37	23.38	22.86	22.95
3070	NYSE	BR	Fri, Aug 1, 2003	23.14	23.46	22.97	23.37
3069	NYSE	BR	Thu, Jul 31, 2003	23.05	23.67	22.91	23.09
3068	NYSE	BR	Wed, Jul 30, 2003	23.41	23.50	22.98	23.09
3067	NYSE	BR	Tue, Jul 29, 2003	23.88	24.00	23.34	23.41
3066	NYSE	BR	Mon, Jul 28, 2003	23.80	24.01	23.75	23.94
3065	NYSE	BR	Fri, Jul 25, 2003	24.48	24.49	23.85	24.22
3064	NYSE	BR	Thu, Jul 24, 2003	25.40	25.51	24.48	24.48
3063	NYSE	BR	Wed, Jul 23, 2003	25.31	25.44	24.94	25.15
3062	NYSE	BR	Tue, Jul 22, 2003	25.38	25.48	24.78	25.28
3061	NYSE	BR	Mon, Jul 21, 2003	25.80	26.03	25.35	25.40
3060	NYSE	BR	Fri, Jul 18, 2003	24.90	25.43	24.78	25.35
3059	NYSE	BR	Thu, Jul 17, 2003	24.25	24.97	24.14	24.85
3058	NYSE	BR	Wed, Jul 16, 2003	24.93	24.97	24.39	24.42
3057	NYSE	BR	Tue, Jul 15, 2003	25.40	25.53	24.81	25.03
3056	NYSE	BR	Mon, Jul 14, 2003	25.83	25.83	25.12	25.16
3055	NYSE	BR	Fri, Jul 11, 2003	25.57	25.76	25.39	25.75
3054	NYSE	BR	Thu, Jul 10, 2003	25.95	25.95	25.18	25.60
3053	NYSE	BR	Wed, Jul 9, 2003	25.89	26.19	25.75	26.00
3052	NYSE	BR	Tue, Jul 8, 2003	25.53	25.89	24.97	25.89
3051	NYSE	BR	Mon, Jul 7, 2003	26.38	26.38	25.13	25.53
3050	NYSE	BR	Thu, Jul 3, 2003	26.43	26.55	26.20	26.40
3049	NYSE	BR	Wed, Jul 2, 2003	26.83	26.83	26.27	26.43
3048	NYSE	BR	Tue, Jul 1, 2003	27.04	27.04	26.27	26.83
3047	NYSE	BR	Mon, Jun 30, 2003	27.04	27.20	26.92	27.04
3046	NYSE	BR	Fri, Jun 27, 2003	26.80	27.04	26.55	26.93
3045	NYSE	BR	Thu, Jun 26, 2003	27.50	27.98	26.69	26.80
3044	NYSE	BR	Wed, Jun 25, 2003	27.15	27.63	26.82	27.50
3043	NYSE	BR	Tue, Jun 24, 2003	26.63	26.97	26.53	26.97
3042	NYSE	BR	Mon, Jun 23, 2003	26.33	26.63	26.00	26.63
3041	NYSE	BR	Fri, Jun 20, 2003	26.69	26.82	26.03	26.25
3040	NYSE	BR	Thu, Jun 19, 2003	26.00	26.80	25.85	26.69
3039	NYSE	BR	Wed, Jun 18, 2003	25.67	26.00	25.67	26.00
3038	NYSE	BR	Tue, Jun 17, 2003	26.13	26.70	25.82	25.89
3037	NYSE	BR	Mon, Jun 16, 2003	26.59	26.59	25.98	26.13
3036	NYSE	BR	Fri, Jun 13, 2003	26.91	26.91	26.16	26.59
3035	NYSE	BR	Thu, Jun 12, 2003	27.75	27.84	26.78	26.90
3034	NYSE	BR	Wed, Jun 11, 2003	26.85	27.75	26.63	27.75
3033	NYSE	BR	Tue, Jun 10, 2003	27.00	27.15	26.69	26.82
3032	NYSE	BR	Mon, Jun 9, 2003	27.00	27.18	26.92	27.00
3031	NYSE	BR	Fri, Jun 6, 2003	27.18	27.62	26.93	27.12
3030	NYSE	BR	Thu, Jun 5, 2003	27.24	27.29	26.76	27.18
3029	NYSE	BR	Wed, Jun 4, 2003	26.97	27.50	26.72	27.24
3028	NYSE	BR	Tue, Jun 3, 2003	26.65	26.98	26.26	26.95
3027	NYSE	BR	Mon, Jun 2, 2003	26.70	26.94	26.52	26.65
3026	NYSE	BR	Fri, May 30, 2003	25.62	26.73	25.39	26.65
3025	NYSE	BR	Thu, May 29, 2003	25.72	25.72	25.36	25.62
3024	NYSE	BR	Wed, May 28, 2003	26.14	26.14	25.73	25.78
3023	NYSE	BR	Tue, May 27, 2003	25.88	26.25	25.80	26.16
3022	NYSE	BR	Fri, May 23, 2003	25.60	25.97	25.55	25.93
3021	NYSE	BR	Thu, May 22, 2003	25.62	25.79	25.49	25.71
3020	NYSE	BR	Wed, May 21, 2003	24.95	25.65	24.75	25.57
3019	NYSE	BR	Tue, May 20, 2003	25.12	25.27	24.70	24.90
3018	NYSE	BR	Mon, May 19, 2003	25.40	25.54	25.10	25.12
3017	NYSE	BR	Fri, May 16, 2003	25.47	25.49	25.16	25.47
3016	NYSE	BR	Thu, May 15, 2003	25.37	25.53	25.31	25.53
3015	NYSE	BR	Wed, May 14, 2003	25.20	25.38	25.11	25.28
3014	NYSE	BR	Tue, May 13, 2003	24.86	25.50	24.80	25.26
3013	NYSE	BR	Mon, May 12, 2003	24.78	25.13	24.76	24.99
3012	NYSE	BR	Fri, May 9, 2003	24.25	24.83	24.22	24.83
3011	NYSE	BR	Thu, May 8, 2003	24.13	24.27	23.87	24.21
3010	NYSE	BR	Wed, May 7, 2003	23.80	24.25	23.66	24.13
3009	NYSE	BR	Tue, May 6, 2003	24.03	24.12	23.79	23.80
3008	NYSE	BR	Mon, May 5, 2003	23.95	24.09	23.90	24.00
3007	NYSE	BR	Fri, May 2, 2003	23.60	24.01	23.49	23.95
3006	NYSE	BR	Thu, May 1, 2003	23.18	23.52	23.11	23.50
3005	NYSE	BR	Wed, Apr 30, 2003	22.98	23.26	22.98	23.16
3004	NYSE	BR	Tue, Apr 29, 2003	23.55	23.55	22.92	22.93
3003	NYSE	BR	Mon, Apr 28, 2003	23.88	23.98	23.61	23.70
3002	NYSE	BR	Fri, Apr 25, 2003	24.03	24.11	23.67	23.88
3001	NYSE	BR	Thu, Apr 24, 2003	24.23	24.48	24.16	24.26
3000	NYSE	BR	Wed, Apr 23, 2003	24.10	24.14	23.91	24.11
2999	NYSE	BR	Tue, Apr 22, 2003	23.88	24.15	23.75	24.09
2998	NYSE	BR	Mon, Apr 21, 2003	23.85	23.94	23.68	23.90
2997	NYSE	BR	Thu, Apr 17, 2003	23.39	23.85	23.35	23.81
2996	NYSE	BR	Wed, Apr 16, 2003	23.68	23.75	23.33	23.36
2995	NYSE	BR	Tue, Apr 15, 2003	23.63	23.66	23.49	23.55
2994	NYSE	BR	Mon, Apr 14, 2003	23.68	23.75	23.43	23.68
2993	NYSE	BR	Fri, Apr 11, 2003	23.82	23.88	23.33	23.58
2992	NYSE	BR	Thu, Apr 10, 2003	23.58	23.84	23.48	23.82
2991	NYSE	BR	Wed, Apr 9, 2003	23.55	23.73	23.41	23.46
2990	NYSE	BR	Tue, Apr 8, 2003	23.65	23.70	23.31	23.46
2989	NYSE	BR	Mon, Apr 7, 2003	23.85	23.95	23.68	23.72
2988	NYSE	BR	Fri, Apr 4, 2003	23.70	23.88	23.68	23.85
2987	NYSE	BR	Thu, Apr 3, 2003	23.98	23.98	23.67	23.76
2986	NYSE	BR	Wed, Apr 2, 2003	24.10	24.13	23.78	24.01
2985	NYSE	BR	Tue, Apr 1, 2003	23.93	24.18	23.86	24.10
2984	NYSE	BR	Mon, Mar 31, 2003	23.88	24.00	23.74	23.86
2983	NYSE	BR	Fri, Mar 28, 2003	23.63	24.04	23.60	23.88
2982	NYSE	BR	Thu, Mar 27, 2003	22.78	23.58	22.73	23.55
2981	NYSE	BR	Wed, Mar 26, 2003	22.60	22.85	22.58	22.78
2980	NYSE	BR	Tue, Mar 25, 2003	22.59	22.93	22.57	22.73
2979	NYSE	BR	Mon, Mar 24, 2003	22.61	22.99	22.37	22.49
2978	NYSE	BR	Fri, Mar 21, 2003	23.39	23.39	22.56	22.67
2977	NYSE	BR	Thu, Mar 20, 2003	22.77	23.17	22.50	23.10
2976	NYSE	BR	Wed, Mar 19, 2003	22.90	22.97	22.55	22.77
2975	NYSE	BR	Tue, Mar 18, 2003	22.34	22.91	22.01	22.90
2974	NYSE	BR	Mon, Mar 17, 2003	22.36	22.42	22.05	22.34
2973	NYSE	BR	Fri, Mar 14, 2003	22.51	22.56	21.99	22.25
2972	NYSE	BR	Thu, Mar 13, 2003	23.30	23.38	22.49	22.51
2971	NYSE	BR	Wed, Mar 12, 2003	23.62	23.62	23.18	23.26
2970	NYSE	BR	Tue, Mar 11, 2003	23.58	23.71	23.50	23.62
2969	NYSE	BR	Mon, Mar 10, 2003	23.58	23.72	23.54	23.63
2968	NYSE	BR	Fri, Mar 7, 2003	23.55	23.65	23.37	23.57
2967	NYSE	BR	Thu, Mar 6, 2003	23.28	23.58	23.28	23.56
2966	NYSE	BR	Wed, Mar 5, 2003	23.14	23.35	23.10	23.28
2965	NYSE	BR	Tue, Mar 4, 2003	23.25	23.36	23.17	23.25
2964	NYSE	BR	Mon, Mar 3, 2003	23.15	23.39	23.06	23.20
2963	NYSE	BR	Fri, Feb 28, 2003	23.30	23.44	22.99	23.18
2962	NYSE	BR	Thu, Feb 27, 2003	23.40	23.46	22.88	23.10
2961	NYSE	BR	Wed, Feb 26, 2003	23.38	23.49	23.19	23.29
2960	NYSE	BR	Tue, Feb 25, 2003	23.63	23.88	23.17	23.38
2959	NYSE	BR	Mon, Feb 24, 2003	23.19	23.78	23.15	23.54
2958	NYSE	BR	Fri, Feb 21, 2003	22.40	23.06	22.40	23.00
2957	NYSE	BR	Thu, Feb 20, 2003	22.45	22.55	22.33	22.40
2956	NYSE	BR	Wed, Feb 19, 2003	22.33	22.44	22.03	22.22
2955	NYSE	BR	Tue, Feb 18, 2003	21.99	22.36	21.92	22.33
2954	NYSE	BR	Fri, Feb 14, 2003	21.69	21.80	21.47	21.79
2953	NYSE	BR	Thu, Feb 13, 2003	21.93	21.98	21.55	21.68
2952	NYSE	BR	Wed, Feb 12, 2003	22.49	22.49	21.83	21.90
2951	NYSE	BR	Tue, Feb 11, 2003	22.64	22.76	22.33	22.47
2950	NYSE	BR	Mon, Feb 10, 2003	22.48	22.64	22.36	22.51
2949	NYSE	BR	Fri, Feb 7, 2003	22.50	22.65	22.26	22.40
2948	NYSE	BR	Thu, Feb 6, 2003	22.15	22.50	21.98	22.48
2947	NYSE	BR	Wed, Feb 5, 2003	22.40	22.48	22.15	22.15
2946	NYSE	BR	Tue, Feb 4, 2003	21.87	22.55	21.66	22.39
2945	NYSE	BR	Mon, Feb 3, 2003	22.06	22.10	21.75	21.88
2944	NYSE	BR	Fri, Jan 31, 2003	21.65	22.07	21.59	22.05
2943	NYSE	BR	Thu, Jan 30, 2003	21.88	22.17	21.82	21.83
2942	NYSE	BR	Wed, Jan 29, 2003	21.35	21.93	21.19	21.76
2941	NYSE	BR	Tue, Jan 28, 2003	21.09	21.48	21.08	21.35
2940	NYSE	BR	Mon, Jan 27, 2003	21.25	21.50	20.87	21.09
2939	NYSE	BR	Fri, Jan 24, 2003	21.67	21.75	21.45	21.67
2938	NYSE	BR	Thu, Jan 23, 2003	21.58	21.69	21.39	21.67
2937	NYSE	BR	Wed, Jan 22, 2003	20.70	21.47	20.55	21.36
2936	NYSE	BR	Tue, Jan 21, 2003	21.14	21.18	20.79	20.79
2935	NYSE	BR	Fri, Jan 17, 2003	21.42	21.53	21.20	21.24
2934	NYSE	BR	Thu, Jan 16, 2003	21.43	21.59	21.32	21.41
2933	NYSE	BR	Wed, Jan 15, 2003	20.96	21.29	20.83	21.29
2932	NYSE	BR	Tue, Jan 14, 2003	20.80	20.97	20.70	20.86
2931	NYSE	BR	Mon, Jan 13, 2003	20.69	20.75	20.48	20.67
2930	NYSE	BR	Fri, Jan 10, 2003	20.80	20.84	20.57	20.66
2929	NYSE	BR	Thu, Jan 9, 2003	20.90	20.93	20.68	20.93
2928	NYSE	BR	Wed, Jan 8, 2003	20.68	20.68	20.38	20.63
2927	NYSE	BR	Tue, Jan 7, 2003	21.38	21.40	20.63	20.68
2926	NYSE	BR	Mon, Jan 6, 2003	21.55	21.76	21.53	21.59
2925	NYSE	BR	Fri, Jan 3, 2003	21.75	21.77	21.58	21.71
2924	NYSE	BR	Thu, Jan 2, 2003	21.58	21.75	21.46	21.75
2923	NYSE	BR	Tue, Dec 31, 2002	21.23	21.38	21.01	21.33
2922	NYSE	BR	Mon, Dec 30, 2002	21.03	21.35	21.03	21.22
2921	NYSE	BR	Fri, Dec 27, 2002	21.17	21.43	20.91	21.01
2920	NYSE	BR	Thu, Dec 26, 2002	21.68	21.75	21.29	21.39
2919	NYSE	BR	Tue, Dec 24, 2002	21.69	21.75	21.62	21.71
2918	NYSE	BR	Mon, Dec 23, 2002	21.34	21.75	21.31	21.69
2917	NYSE	BR	Fri, Dec 20, 2002	21.23	21.52	21.20	21.34
2916	NYSE	BR	Thu, Dec 19, 2002	21.15	21.30	20.98	21.06
2915	NYSE	BR	Wed, Dec 18, 2002	21.45	21.48	20.98	21.12
2914	NYSE	BR	Tue, Dec 17, 2002	21.73	21.75	21.33	21.44
2913	NYSE	BR	Mon, Dec 16, 2002	21.58	21.84	21.47	21.75
2912	NYSE	BR	Fri, Dec 13, 2002	21.50	21.59	21.18	21.25
2911	NYSE	BR	Thu, Dec 12, 2002	21.32	21.62	21.09	21.50
2910	NYSE	BR	Wed, Dec 11, 2002	21.10	21.25	20.83	20.97
2909	NYSE	BR	Tue, Dec 10, 2002	20.64	21.16	20.59	21.09
2908	NYSE	BR	Mon, Dec 9, 2002	20.90	21.08	20.58	20.60
2907	NYSE	BR	Fri, Dec 6, 2002	20.40	20.76	20.30	20.73
2906	NYSE	BR	Thu, Dec 5, 2002	20.55	20.57	20.24	20.40
2905	NYSE	BR	Wed, Dec 4, 2002	20.91	20.94	20.37	20.43
2904	NYSE	BR	Tue, Dec 3, 2002	20.98	21.32	20.75	20.90
2903	NYSE	BR	Mon, Dec 2, 2002	21.06	21.16	20.63	20.98
2902	NYSE	BR	Fri, Nov 29, 2002	21.03	21.21	20.95	21.06
2901	NYSE	BR	Wed, Nov 27, 2002	20.60	20.95	20.23	20.86
2900	NYSE	BR	Tue, Nov 26, 2002	20.39	20.39	20.00	20.21
2899	NYSE	BR	Mon, Nov 25, 2002	20.40	20.56	20.22	20.39
2898	NYSE	BR	Fri, Nov 22, 2002	20.84	20.84	20.43	20.50
2897	NYSE	BR	Thu, Nov 21, 2002	20.89	20.99	20.68	20.99
2896	NYSE	BR	Wed, Nov 20, 2002	20.12	20.85	20.00	20.79
2895	NYSE	BR	Tue, Nov 19, 2002	19.98	20.40	19.91	20.00
2894	NYSE	BR	Mon, Nov 18, 2002	20.15	20.16	19.86	20.16
2893	NYSE	BR	Fri, Nov 15, 2002	19.70	19.97	19.61	19.88
2892	NYSE	BR	Thu, Nov 14, 2002	19.40	19.75	19.35	19.69
2891	NYSE	BR	Wed, Nov 13, 2002	19.85	20.05	19.03	19.20
2890	NYSE	BR	Tue, Nov 12, 2002	20.03	20.10	19.77	19.85
2889	NYSE	BR	Mon, Nov 11, 2002	20.36	20.55	19.91	19.98
2888	NYSE	BR	Fri, Nov 8, 2002	20.01	20.42	20.01	20.36
2887	NYSE	BR	Thu, Nov 7, 2002	20.78	20.85	20.47	20.64
2886	NYSE	BR	Wed, Nov 6, 2002	21.05	21.05	20.47	20.79
2885	NYSE	BR	Tue, Nov 5, 2002	21.10	21.22	20.58	20.79
2884	NYSE	BR	Mon, Nov 4, 2002	21.08	21.27	20.90	21.01
2883	NYSE	BR	Fri, Nov 1, 2002	20.60	21.04	20.60	21.01
2882	NYSE	BR	Thu, Oct 31, 2002	20.78	21.01	20.46	20.60
2881	NYSE	BR	Wed, Oct 30, 2002	19.87	20.63	19.87	20.50
2880	NYSE	BR	Tue, Oct 29, 2002	20.30	20.30	19.57	19.68
2879	NYSE	BR	Mon, Oct 28, 2002	20.30	20.74	19.90	20.36
2878	NYSE	BR	Fri, Oct 25, 2002	20.50	20.50	20.02	20.13
2877	NYSE	BR	Thu, Oct 24, 2002	20.56	20.77	20.31	20.50
2876	NYSE	BR	Wed, Oct 23, 2002	19.78	20.62	19.75	20.53
2875	NYSE	BR	Tue, Oct 22, 2002	20.23	20.23	19.42	19.78
2874	NYSE	BR	Mon, Oct 21, 2002	20.03	20.65	19.97	20.48
2873	NYSE	BR	Fri, Oct 18, 2002	20.01	20.35	19.88	20.13
2872	NYSE	BR	Thu, Oct 17, 2002	19.66	20.28	19.47	20.28
2871	NYSE	BR	Wed, Oct 16, 2002	19.46	19.60	19.03	19.16
2870	NYSE	BR	Tue, Oct 15, 2002	19.63	19.78	19.41	19.46
2869	NYSE	BR	Mon, Oct 14, 2002	18.42	19.35	18.35	19.17
2868	NYSE	BR	Fri, Oct 11, 2002	18.09	18.55	18.09	18.41
2867	NYSE	BR	Thu, Oct 10, 2002	17.53	18.14	17.38	18.09
2866	NYSE	BR	Wed, Oct 9, 2002	18.18	18.35	17.58	17.66
2865	NYSE	BR	Tue, Oct 8, 2002	18.60	18.67	18.05	18.42
2864	NYSE	BR	Mon, Oct 7, 2002	18.93	19.23	18.53	18.60
2863	NYSE	BR	Fri, Oct 4, 2002	19.45	19.48	18.53	18.86
2862	NYSE	BR	Thu, Oct 3, 2002	19.52	19.58	18.88	19.12
2861	NYSE	BR	Wed, Oct 2, 2002	19.50	20.25	19.33	19.60
2860	NYSE	BR	Tue, Oct 1, 2002	19.19	19.51	18.99	19.50
2859	NYSE	BR	Mon, Sep 30, 2002	19.15	19.37	18.83	19.18
2858	NYSE	BR	Fri, Sep 27, 2002	19.38	19.83	19.25	19.28
2857	NYSE	BR	Thu, Sep 26, 2002	18.90	19.50	18.85	19.38
2856	NYSE	BR	Wed, Sep 25, 2002	19.00	19.20	18.61	18.89
2855	NYSE	BR	Tue, Sep 24, 2002	18.76	18.85	18.37	18.72
2854	NYSE	BR	Mon, Sep 23, 2002	18.48	18.93	18.32	18.76
2853	NYSE	BR	Fri, Sep 20, 2002	18.43	18.61	18.20	18.34
2852	NYSE	BR	Thu, Sep 19, 2002	18.53	18.95	18.34	18.42
2851	NYSE	BR	Wed, Sep 18, 2002	18.64	19.13	18.64	18.92
2850	NYSE	BR	Tue, Sep 17, 2002	18.85	18.85	18.50	18.64
2849	NYSE	BR	Mon, Sep 16, 2002	18.90	19.25	18.68	19.00
2848	NYSE	BR	Fri, Sep 13, 2002	18.73	19.14	18.72	18.90
2847	NYSE	BR	Thu, Sep 12, 2002	19.20	19.21	18.63	18.77
2846	NYSE	BR	Wed, Sep 11, 2002	19.38	19.53	19.20	19.25
2845	NYSE	BR	Tue, Sep 10, 2002	18.60	19.19	18.51	19.16
2844	NYSE	BR	Mon, Sep 9, 2002	18.45	18.66	18.28	18.48
2843	NYSE	BR	Fri, Sep 6, 2002	18.63	18.80	18.42	18.56
2842	NYSE	BR	Thu, Sep 5, 2002	18.03	18.44	18.03	18.29
2841	NYSE	BR	Wed, Sep 4, 2002	18.41	18.65	17.73	18.24
2840	NYSE	BR	Tue, Sep 3, 2002	19.00	19.02	18.45	18.47
2839	NYSE	BR	Fri, Aug 30, 2002	18.78	19.52	18.78	19.24
2838	NYSE	BR	Thu, Aug 29, 2002	19.05	19.13	18.70	18.89
2837	NYSE	BR	Wed, Aug 28, 2002	19.45	19.46	19.00	19.11
2836	NYSE	BR	Tue, Aug 27, 2002	19.45	19.78	19.44	19.54
2835	NYSE	BR	Mon, Aug 26, 2002	19.38	19.50	19.10	19.42
2834	NYSE	BR	Fri, Aug 23, 2002	19.13	19.48	19.04	19.38
2833	NYSE	BR	Thu, Aug 22, 2002	18.93	19.31	18.85	19.13
2832	NYSE	BR	Wed, Aug 21, 2002	18.73	18.88	18.45	18.85
2831	NYSE	BR	Tue, Aug 20, 2002	18.93	19.05	18.56	18.64
2830	NYSE	BR	Mon, Aug 19, 2002	19.18	19.43	18.92	19.19
2829	NYSE	BR	Fri, Aug 16, 2002	19.21	19.35	19.01	19.28
2828	NYSE	BR	Thu, Aug 15, 2002	18.60	19.49	18.60	19.21
2827	NYSE	BR	Wed, Aug 14, 2002	18.35	18.53	17.98	18.50
2826	NYSE	BR	Tue, Aug 13, 2002	18.35	18.54	18.12	18.12
2825	NYSE	BR	Mon, Aug 12, 2002	17.93	18.53	17.93	18.39
2824	NYSE	BR	Fri, Aug 9, 2002	17.98	18.49	17.68	18.30
2823	NYSE	BR	Thu, Aug 8, 2002	17.50	18.11	17.48	18.08
2822	NYSE	BR	Wed, Aug 7, 2002	17.55	17.80	17.35	17.72
2821	NYSE	BR	Tue, Aug 6, 2002	16.95	17.86	16.95	17.54
2820	NYSE	BR	Mon, Aug 5, 2002	17.53	17.80	16.68	16.78
2819	NYSE	BR	Fri, Aug 2, 2002	17.50	18.03	17.18	17.53
2818	NYSE	BR	Thu, Aug 1, 2002	18.45	18.75	17.50	17.51
2817	NYSE	BR	Wed, Jul 31, 2002	18.20	18.40	17.95	18.28
2816	NYSE	BR	Tue, Jul 30, 2002	18.22	18.50	17.90	18.20
2815	NYSE	BR	Mon, Jul 29, 2002	17.46	18.24	17.46	18.22
2814	NYSE	BR	Fri, Jul 26, 2002	17.25	17.58	17.04	17.46
2813	NYSE	BR	Thu, Jul 25, 2002	17.23	17.53	16.86	17.35
2812	NYSE	BR	Wed, Jul 24, 2002	16.25	17.35	16.00	17.28
2811	NYSE	BR	Tue, Jul 23, 2002	16.60	16.74	16.36	16.53
2810	NYSE	BR	Mon, Jul 22, 2002	17.13	17.28	16.21	16.46
2809	NYSE	BR	Fri, Jul 19, 2002	17.70	17.80	17.14	17.16
2808	NYSE	BR	Thu, Jul 18, 2002	18.07	18.27	17.77	17.84
2807	NYSE	BR	Wed, Jul 17, 2002	18.25	18.52	17.75	18.07
2806	NYSE	BR	Tue, Jul 16, 2002	17.70	17.99	17.40	17.69
2805	NYSE	BR	Mon, Jul 15, 2002	18.01	18.01	17.33	18.01
2804	NYSE	BR	Fri, Jul 12, 2002	18.30	18.39	17.77	17.98
2803	NYSE	BR	Thu, Jul 11, 2002	17.88	18.00	17.63	17.88
2802	NYSE	BR	Wed, Jul 10, 2002	18.78	18.83	17.85	17.88
2801	NYSE	BR	Tue, Jul 9, 2002	19.00	19.28	18.65	18.65
2800	NYSE	BR	Mon, Jul 8, 2002	19.26	19.39	18.91	19.04
2799	NYSE	BR	Fri, Jul 5, 2002	18.88	19.37	18.88	19.31
2798	NYSE	BR	Wed, Jul 3, 2002	18.75	19.05	18.52	18.97
2797	NYSE	BR	Tue, Jul 2, 2002	19.13	19.21	18.59	18.71
2796	NYSE	BR	Mon, Jul 1, 2002	19.15	19.29	19.01	19.02
2795	NYSE	BR	Fri, Jun 28, 2002	19.43	19.73	19.00	19.00
2794	NYSE	BR	Thu, Jun 27, 2002	19.63	19.63	19.20	19.41
2793	NYSE	BR	Wed, Jun 26, 2002	19.54	19.67	19.28	19.63
2792	NYSE	BR	Tue, Jun 25, 2002	19.86	20.04	19.55	19.55
2791	NYSE	BR	Mon, Jun 24, 2002	19.60	19.82	19.31	19.73
2790	NYSE	BR	Fri, Jun 21, 2002	19.40	19.77	19.08	19.35
2789	NYSE	BR	Thu, Jun 20, 2002	19.78	19.95	19.44	19.53
2788	NYSE	BR	Wed, Jun 19, 2002	19.46	19.77	19.20	19.57
2787	NYSE	BR	Tue, Jun 18, 2002	19.58	19.84	19.46	19.46
2786	NYSE	BR	Mon, Jun 17, 2002	19.18	19.68	19.16	19.58
2785	NYSE	BR	Fri, Jun 14, 2002	18.53	19.15	18.45	18.97
2784	NYSE	BR	Thu, Jun 13, 2002	18.79	19.25	18.53	18.86
2783	NYSE	BR	Wed, Jun 12, 2002	18.65	18.88	18.63	18.82
2782	NYSE	BR	Tue, Jun 11, 2002	18.84	18.98	18.51	18.58
2781	NYSE	BR	Mon, Jun 10, 2002	19.30	19.30	18.75	18.81
2780	NYSE	BR	Fri, Jun 7, 2002	19.03	19.45	18.97	19.32
2779	NYSE	BR	Thu, Jun 6, 2002	19.65	19.83	19.01	19.20
2778	NYSE	BR	Wed, Jun 5, 2002	19.83	19.83	19.37	19.55
2777	NYSE	BR	Tue, Jun 4, 2002	19.99	20.12	19.74	20.00
2776	NYSE	BR	Mon, Jun 3, 2002	20.23	20.23	19.91	19.93
2775	NYSE	BR	Fri, May 31, 2002	20.05	20.55	20.05	20.30
2774	NYSE	BR	Thu, May 30, 2002	20.65	21.01	20.00	20.14
2773	NYSE	BR	Wed, May 29, 2002	21.00	21.16	20.68	21.11
2772	NYSE	BR	Tue, May 28, 2002	21.35	21.50	21.17	21.25
2771	NYSE	BR	Fri, May 24, 2002	21.58	21.60	21.26	21.42
2770	NYSE	BR	Thu, May 23, 2002	21.65	21.75	21.30	21.62
2769	NYSE	BR	Wed, May 22, 2002	21.29	21.65	21.22	21.62
2768	NYSE	BR	Tue, May 21, 2002	21.41	21.69	21.28	21.40
2767	NYSE	BR	Mon, May 20, 2002	21.23	21.62	21.08	21.41
2766	NYSE	BR	Fri, May 17, 2002	21.40	21.56	21.13	21.48
2765	NYSE	BR	Thu, May 16, 2002	21.45	21.98	21.41	21.78
2764	NYSE	BR	Wed, May 15, 2002	21.85	21.90	21.46	21.51
2763	NYSE	BR	Tue, May 14, 2002	22.13	22.33	22.05	22.09
2762	NYSE	BR	Mon, May 13, 2002	21.55	22.05	21.32	22.02
2761	NYSE	BR	Fri, May 10, 2002	21.55	21.76	21.55	21.63
2760	NYSE	BR	Thu, May 9, 2002	21.63	21.98	21.49	21.59
2759	NYSE	BR	Wed, May 8, 2002	21.75	22.00	21.70	21.98
2758	NYSE	BR	Tue, May 7, 2002	21.50	21.61	21.36	21.41
2757	NYSE	BR	Mon, May 6, 2002	22.20	22.21	21.49	21.50
2756	NYSE	BR	Fri, May 3, 2002	22.50	22.67	22.25	22.47
2755	NYSE	BR	Thu, May 2, 2002	22.08	22.44	22.01	22.42
2754	NYSE	BR	Wed, May 1, 2002	21.95	22.37	21.93	22.25
2753	NYSE	BR	Tue, Apr 30, 2002	22.03	22.35	22.00	22.22
2752	NYSE	BR	Mon, Apr 29, 2002	21.98	22.30	21.76	22.16
2751	NYSE	BR	Fri, Apr 26, 2002	21.75	22.15	21.70	22.11
2750	NYSE	BR	Thu, Apr 25, 2002	21.95	22.30	21.73	22.13
2749	NYSE	BR	Wed, Apr 24, 2002	21.80	22.25	21.73	21.87
2748	NYSE	BR	Tue, Apr 23, 2002	21.65	22.48	21.46	22.16
2747	NYSE	BR	Mon, Apr 22, 2002	21.53	21.98	21.53	21.68
2746	NYSE	BR	Fri, Apr 19, 2002	21.14	21.80	20.93	21.65
2745	NYSE	BR	Thu, Apr 18, 2002	21.15	21.37	20.94	21.14
2744	NYSE	BR	Wed, Apr 17, 2002	20.88	21.02	20.65	20.95
2743	NYSE	BR	Tue, Apr 16, 2002	20.35	20.37	20.08	20.35
2742	NYSE	BR	Mon, Apr 15, 2002	20.13	20.31	19.99	20.00
2741	NYSE	BR	Fri, Apr 12, 2002	20.50	20.51	19.45	19.58
2740	NYSE	BR	Thu, Apr 11, 2002	20.23	20.80	20.07	20.55
2739	NYSE	BR	Wed, Apr 10, 2002	19.58	20.29	19.57	20.29
2738	NYSE	BR	Tue, Apr 9, 2002	19.93	19.93	19.37	19.61
2737	NYSE	BR	Mon, Apr 8, 2002	19.98	20.08	19.63	19.99
2736	NYSE	BR	Fri, Apr 5, 2002	19.63	19.78	19.25	19.30
2735	NYSE	BR	Thu, Apr 4, 2002	20.45	20.50	19.20	19.50
2734	NYSE	BR	Wed, Apr 3, 2002	20.85	20.85	20.20	20.24
2733	NYSE	BR	Tue, Apr 2, 2002	20.83	21.00	20.70	20.84
2732	NYSE	BR	Mon, Apr 1, 2002	20.17	20.57	20.13	20.51
2731	NYSE	BR	Thu, Mar 28, 2002	20.25	20.32	19.96	20.05
2730	NYSE	BR	Wed, Mar 27, 2002	19.78	20.38	19.78	20.24
2729	NYSE	BR	Tue, Mar 26, 2002	19.88	19.98	19.25	19.73
2728	NYSE	BR	Mon, Mar 25, 2002	19.59	20.01	19.54	19.90
2727	NYSE	BR	Fri, Mar 22, 2002	20.58	20.58	19.55	19.71
2726	NYSE	BR	Thu, Mar 21, 2002	20.25	20.67	20.17	20.59
2725	NYSE	BR	Wed, Mar 20, 2002	20.30	20.73	20.05	20.37
2724	NYSE	BR	Tue, Mar 19, 2002	20.37	20.57	20.28	20.51
2723	NYSE	BR	Mon, Mar 18, 2002	20.40	20.48	20.08	20.40
2722	NYSE	BR	Fri, Mar 15, 2002	20.53	20.75	20.30	20.40
2721	NYSE	BR	Thu, Mar 14, 2002	20.46	20.54	20.20	20.54
2720	NYSE	BR	Wed, Mar 13, 2002	20.40	20.80	20.31	20.58
2719	NYSE	BR	Tue, Mar 12, 2002	20.03	20.40	20.03	20.37
2718	NYSE	BR	Mon, Mar 11, 2002	20.16	20.50	20.15	20.28
2717	NYSE	BR	Fri, Mar 8, 2002	20.15	20.35	20.01	20.14
2716	NYSE	BR	Thu, Mar 7, 2002	19.88	20.61	19.75	20.15
2715	NYSE	BR	Wed, Mar 6, 2002	19.20	19.69	18.93	19.67
2714	NYSE	BR	Tue, Mar 5, 2002	19.07	19.30	18.80	19.30
2713	NYSE	BR	Mon, Mar 4, 2002	18.98	19.25	18.80	19.19
2712	NYSE	BR	Fri, Mar 1, 2002	18.67	19.03	18.41	19.03
2711	NYSE	BR	Thu, Feb 28, 2002	18.79	19.00	18.70	18.79
2710	NYSE	BR	Wed, Feb 27, 2002	19.08	19.30	18.69	18.86
2709	NYSE	BR	Tue, Feb 26, 2002	19.13	19.14	18.79	19.03
2708	NYSE	BR	Mon, Feb 25, 2002	18.53	19.21	18.45	19.14
2707	NYSE	BR	Fri, Feb 22, 2002	17.83	18.70	17.78	18.53
2706	NYSE	BR	Thu, Feb 21, 2002	17.50	18.15	17.48	17.85
2705	NYSE	BR	Wed, Feb 20, 2002	17.45	17.57	17.28	17.43
2704	NYSE	BR	Tue, Feb 19, 2002	17.40	17.64	17.23	17.51
2703	NYSE	BR	Fri, Feb 15, 2002	17.56	17.80	17.33	17.54
2702	NYSE	BR	Thu, Feb 14, 2002	17.51	17.74	17.28	17.58
2701	NYSE	BR	Wed, Feb 13, 2002	17.27	17.42	17.03	17.39
2700	NYSE	BR	Tue, Feb 12, 2002	17.43	17.57	17.18	17.27
2699	NYSE	BR	Mon, Feb 11, 2002	17.17	17.67	16.98	17.55
2698	NYSE	BR	Fri, Feb 8, 2002	17.02	17.50	16.85	17.17
2697	NYSE	BR	Thu, Feb 7, 2002	17.12	17.23	16.78	16.98
2696	NYSE	BR	Wed, Feb 6, 2002	17.10	17.49	17.00	17.12
2695	NYSE	BR	Tue, Feb 5, 2002	16.80	17.38	16.79	17.10
2694	NYSE	BR	Mon, Feb 4, 2002	17.58	17.60	16.85	16.93
2693	NYSE	BR	Fri, Feb 1, 2002	17.15	17.63	17.13	17.63
2692	NYSE	BR	Thu, Jan 31, 2002	16.93	17.44	16.85	17.12
2691	NYSE	BR	Wed, Jan 30, 2002	16.29	16.75	16.15	16.68
2690	NYSE	BR	Tue, Jan 29, 2002	16.95	16.95	16.53	16.79
2689	NYSE	BR	Mon, Jan 28, 2002	17.65	17.66	16.90	16.95
2688	NYSE	BR	Fri, Jan 25, 2002	17.25	17.55	17.11	17.43
2687	NYSE	BR	Thu, Jan 24, 2002	17.13	17.31	16.95	17.31
2686	NYSE	BR	Wed, Jan 23, 2002	16.75	16.90	16.60	16.87
2685	NYSE	BR	Tue, Jan 22, 2002	16.50	16.65	16.38	16.39
2684	NYSE	BR	Fri, Jan 18, 2002	16.60	16.78	16.35	16.39
2683	NYSE	BR	Thu, Jan 17, 2002	16.85	16.93	16.63	16.67
2682	NYSE	BR	Wed, Jan 16, 2002	16.89	16.89	16.54	16.75
2681	NYSE	BR	Tue, Jan 15, 2002	16.63	17.04	16.63	16.89
2680	NYSE	BR	Mon, Jan 14, 2002	16.50	16.88	16.48	16.60
2679	NYSE	BR	Fri, Jan 11, 2002	17.23	17.25	16.64	16.76
2678	NYSE	BR	Thu, Jan 10, 2002	17.55	17.70	17.33	17.36
2677	NYSE	BR	Wed, Jan 9, 2002	17.68	17.95	17.50	17.70
2676	NYSE	BR	Tue, Jan 8, 2002	17.98	18.09	17.75	17.87
2675	NYSE	BR	Mon, Jan 7, 2002	18.01	18.25	17.86	18.10
2674	NYSE	BR	Fri, Jan 4, 2002	18.02	18.18	17.76	18.04
2673	NYSE	BR	Thu, Jan 3, 2002	18.11	18.40	17.85	17.91
2672	NYSE	BR	Wed, Jan 2, 2002	18.52	18.54	17.80	18.42
2671	NYSE	BR	Mon, Dec 31, 2001	18.93	19.07	18.77	18.77
2670	NYSE	BR	Fri, Dec 28, 2001	18.73	19.04	18.68	18.94
2669	NYSE	BR	Thu, Dec 27, 2001	18.68	18.80	18.45	18.66
2668	NYSE	BR	Wed, Dec 26, 2001	18.65	18.88	18.55	18.63
2667	NYSE	BR	Mon, Dec 24, 2001	18.38	18.63	18.38	18.50
2666	NYSE	BR	Fri, Dec 21, 2001	18.40	18.72	18.28	18.36
2665	NYSE	BR	Thu, Dec 20, 2001	18.40	18.59	18.23	18.37
2664	NYSE	BR	Wed, Dec 19, 2001	17.88	18.44	17.85	18.40
2663	NYSE	BR	Tue, Dec 18, 2001	17.40	17.87	17.40	17.87
2662	NYSE	BR	Mon, Dec 17, 2001	17.51	17.70	17.35	17.39
2661	NYSE	BR	Fri, Dec 14, 2001	17.50	17.79	17.40	17.75
2660	NYSE	BR	Thu, Dec 13, 2001	17.50	17.67	17.30	17.47
2659	NYSE	BR	Wed, Dec 12, 2001	17.90	17.91	17.51	17.62
2658	NYSE	BR	Tue, Dec 11, 2001	18.20	18.38	17.90	18.01
2657	NYSE	BR	Mon, Dec 10, 2001	18.38	18.54	18.15	18.35
2656	NYSE	BR	Fri, Dec 7, 2001	18.00	18.55	18.00	18.53
2655	NYSE	BR	Thu, Dec 6, 2001	18.48	18.53	18.21	18.33
2654	NYSE	BR	Wed, Dec 5, 2001	18.48	18.71	18.39	18.48
2653	NYSE	BR	Tue, Dec 4, 2001	17.95	18.27	17.76	18.25
2652	NYSE	BR	Mon, Dec 3, 2001	17.57	18.13	17.36	17.94
2651	NYSE	BR	Fri, Nov 30, 2001	17.58	17.68	17.49	17.57
2650	NYSE	BR	Thu, Nov 29, 2001	17.43	17.70	17.25	17.68
2649	NYSE	BR	Wed, Nov 28, 2001	17.65	17.80	17.16	17.26
2648	NYSE	BR	Tue, Nov 27, 2001	17.75	18.23	17.38	17.90
2647	NYSE	BR	Mon, Nov 26, 2001	17.60	17.90	17.53	17.83
2646	NYSE	BR	Fri, Nov 23, 2001	17.55	18.19	17.35	18.10
2645	NYSE	BR	Wed, Nov 21, 2001	17.70	17.95	17.40	17.58
2644	NYSE	BR	Tue, Nov 20, 2001	17.35	18.00	17.35	17.92
2643	NYSE	BR	Mon, Nov 19, 2001	16.95	17.15	16.65	17.15
2642	NYSE	BR	Fri, Nov 16, 2001	17.00	17.00	16.38	16.89
2641	NYSE	BR	Thu, Nov 15, 2001	17.45	17.46	16.45	16.65
2640	NYSE	BR	Wed, Nov 14, 2001	18.33	18.53	17.55	17.60
2639	NYSE	BR	Tue, Nov 13, 2001	18.23	18.63	18.03	18.53
2638	NYSE	BR	Mon, Nov 12, 2001	18.00	18.30	17.75	18.23
2637	NYSE	BR	Fri, Nov 9, 2001	18.21	18.49	18.18	18.45
2636	NYSE	BR	Thu, Nov 8, 2001	18.10	18.24	17.73	17.99
2635	NYSE	BR	Wed, Nov 7, 2001	18.10	18.28	17.70	18.02
2634	NYSE	BR	Tue, Nov 6, 2001	17.78	18.24	17.56	18.16
2633	NYSE	BR	Mon, Nov 5, 2001	18.31	18.52	17.80	18.06
2632	NYSE	BR	Fri, Nov 2, 2001	18.62	18.62	18.05	18.31
2631	NYSE	BR	Thu, Nov 1, 2001	18.35	18.98	18.29	18.62
2630	NYSE	BR	Wed, Oct 31, 2001	18.75	19.12	18.19	18.63
2629	NYSE	BR	Tue, Oct 30, 2001	19.01	19.01	18.60	18.63
2628	NYSE	BR	Mon, Oct 29, 2001	19.45	19.88	19.14	19.38
2627	NYSE	BR	Fri, Oct 26, 2001	18.43	19.46	18.38	19.45
2626	NYSE	BR	Thu, Oct 25, 2001	17.70	18.50	17.61	18.45
2625	NYSE	BR	Wed, Oct 24, 2001	17.23	17.87	17.15	17.74
2624	NYSE	BR	Tue, Oct 23, 2001	17.50	17.73	17.23	17.36
2623	NYSE	BR	Mon, Oct 22, 2001	17.48	17.58	17.03	17.49
2622	NYSE	BR	Fri, Oct 19, 2001	17.00	17.68	16.65	17.49
2621	NYSE	BR	Thu, Oct 18, 2001	17.73	17.80	16.85	17.03
2620	NYSE	BR	Wed, Oct 17, 2001	18.63	18.95	17.68	17.68
2619	NYSE	BR	Tue, Oct 16, 2001	17.88	18.83	17.85	18.58
2618	NYSE	BR	Mon, Oct 15, 2001	18.42	18.42	17.73	17.88
2617	NYSE	BR	Fri, Oct 12, 2001	18.30	18.94	17.96	18.42
2616	NYSE	BR	Thu, Oct 11, 2001	18.70	18.78	18.10	18.65
2615	NYSE	BR	Wed, Oct 10, 2001	18.05	18.58	17.80	18.51
2614	NYSE	BR	Tue, Oct 9, 2001	17.25	17.75	17.25	17.70
2613	NYSE	BR	Mon, Oct 8, 2001	18.20	18.80	17.92	18.25
2612	NYSE	BR	Fri, Oct 5, 2001	18.05	18.35	17.47	18.19
2611	NYSE	BR	Thu, Oct 4, 2001	17.03	18.25	17.03	18.03
2610	NYSE	BR	Wed, Oct 3, 2001	16.80	17.00	16.46	16.98
2609	NYSE	BR	Tue, Oct 2, 2001	16.62	16.94	16.50	16.89
2608	NYSE	BR	Mon, Oct 1, 2001	17.11	17.11	16.51	16.75
2607	NYSE	BR	Fri, Sep 28, 2001	16.66	17.25	16.66	17.11
2606	NYSE	BR	Thu, Sep 27, 2001	16.00	17.07	15.85	16.65
2605	NYSE	BR	Wed, Sep 26, 2001	16.10	16.30	15.85	16.00
2604	NYSE	BR	Tue, Sep 25, 2001	16.56	16.73	15.85	16.04
2603	NYSE	BR	Mon, Sep 24, 2001	17.57	17.57	16.51	16.56
2602	NYSE	BR	Fri, Sep 21, 2001	17.25	17.95	17.01	17.57
2601	NYSE	BR	Thu, Sep 20, 2001	17.23	17.74	16.80	17.50
2600	NYSE	BR	Wed, Sep 19, 2001	17.70	17.70	16.58	17.15
2599	NYSE	BR	Tue, Sep 18, 2001	18.58	18.58	17.66	17.75
2598	NYSE	BR	Mon, Sep 17, 2001	18.77	19.00	18.00	18.50
2597	NYSE	BR	Mon, Sep 10, 2001	18.85	19.13	18.85	18.94
2596	NYSE	BR	Fri, Sep 7, 2001	18.98	19.15	18.80	18.99
2595	NYSE	BR	Thu, Sep 6, 2001	19.05	19.15	18.88	18.90
2594	NYSE	BR	Wed, Sep 5, 2001	19.03	19.30	19.00	19.10
2593	NYSE	BR	Tue, Sep 4, 2001	19.13	19.47	19.13	19.38
2592	NYSE	BR	Fri, Aug 31, 2001	19.25	19.25	18.75	19.00
2591	NYSE	BR	Thu, Aug 30, 2001	19.88	19.97	19.18	19.22
2590	NYSE	BR	Wed, Aug 29, 2001	20.05	20.32	19.55	19.65
2589	NYSE	BR	Tue, Aug 28, 2001	20.35	20.37	19.97	20.00
2588	NYSE	BR	Mon, Aug 27, 2001	20.26	20.43	20.05	20.23
2587	NYSE	BR	Fri, Aug 24, 2001	20.17	20.30	19.98	20.26
2586	NYSE	BR	Thu, Aug 23, 2001	20.49	20.50	20.03	20.17
2585	NYSE	BR	Wed, Aug 22, 2001	20.93	21.33	20.33	20.43
2584	NYSE	BR	Tue, Aug 21, 2001	20.93	21.08	20.75	20.76
2583	NYSE	BR	Mon, Aug 20, 2001	21.18	21.24	20.68	20.68
2582	NYSE	BR	Fri, Aug 17, 2001	21.40	21.60	21.21	21.25
2581	NYSE	BR	Thu, Aug 16, 2001	21.60	21.90	21.08	21.59
2580	NYSE	BR	Wed, Aug 15, 2001	21.04	21.88	20.80	21.79
2579	NYSE	BR	Tue, Aug 14, 2001	20.63	21.05	20.63	21.04
2578	NYSE	BR	Mon, Aug 13, 2001	20.25	20.69	20.18	20.40
2577	NYSE	BR	Fri, Aug 10, 2001	20.06	20.42	19.91	20.25
2576	NYSE	BR	Thu, Aug 9, 2001	20.00	20.20	19.83	20.05
2575	NYSE	BR	Wed, Aug 8, 2001	20.95	21.00	19.84	20.00
2574	NYSE	BR	Tue, Aug 7, 2001	20.78	21.07	20.76	20.84
2573	NYSE	BR	Mon, Aug 6, 2001	20.85	21.12	20.62	20.70
2572	NYSE	BR	Fri, Aug 3, 2001	20.80	21.20	20.45	20.82
2571	NYSE	BR	Thu, Aug 2, 2001	21.10	21.35	20.83	21.27
2570	NYSE	BR	Wed, Aug 1, 2001	21.68	22.02	20.82	20.91
2569	NYSE	BR	Tue, Jul 31, 2001	21.80	22.10	21.43	21.63
2568	NYSE	BR	Mon, Jul 30, 2001	21.68	22.00	21.43	21.51
2567	NYSE	BR	Fri, Jul 27, 2001	21.20	21.70	20.89	21.64
2566	NYSE	BR	Thu, Jul 26, 2001	20.97	21.37	20.97	21.20
2565	NYSE	BR	Wed, Jul 25, 2001	19.88	21.23	19.65	20.96
2564	NYSE	BR	Tue, Jul 24, 2001	19.88	19.91	19.29	19.57
2563	NYSE	BR	Mon, Jul 23, 2001	19.75	20.06	19.65	19.98
2562	NYSE	BR	Fri, Jul 20, 2001	19.55	19.87	19.53	19.74
2561	NYSE	BR	Thu, Jul 19, 2001	19.20	19.70	19.20	19.40
2560	NYSE	BR	Wed, Jul 18, 2001	19.06	19.34	18.35	19.01
2559	NYSE	BR	Tue, Jul 17, 2001	19.08	19.35	18.80	19.15
2558	NYSE	BR	Mon, Jul 16, 2001	19.50	19.73	18.66	18.74
2557	NYSE	BR	Fri, Jul 13, 2001	19.00	19.70	18.91	19.50
2556	NYSE	BR	Thu, Jul 12, 2001	19.25	19.43	18.77	19.13
2555	NYSE	BR	Wed, Jul 11, 2001	19.50	19.50	18.90	19.23
2554	NYSE	BR	Tue, Jul 10, 2001	19.70	19.78	19.37	19.46
2553	NYSE	BR	Mon, Jul 9, 2001	20.52	20.53	19.50	19.51
2552	NYSE	BR	Fri, Jul 6, 2001	20.40	20.59	20.03	20.52
2551	NYSE	BR	Thu, Jul 5, 2001	19.98	20.50	19.98	20.35
2550	NYSE	BR	Tue, Jul 3, 2001	20.00	20.02	19.80	19.83
2549	NYSE	BR	Mon, Jul 2, 2001	19.75	19.85	19.40	19.81
2548	NYSE	BR	Fri, Jun 29, 2001	19.10	20.03	19.00	19.88
2547	NYSE	BR	Thu, Jun 28, 2001	19.25	19.33	18.78	18.99
2546	NYSE	BR	Wed, Jun 27, 2001	20.25	20.25	19.31	19.37
2545	NYSE	BR	Tue, Jun 26, 2001	19.86	20.28	19.72	20.13
2544	NYSE	BR	Mon, Jun 25, 2001	20.10	20.23	19.63	19.87
2543	NYSE	BR	Fri, Jun 22, 2001	19.90	20.00	19.40	19.99
2542	NYSE	BR	Thu, Jun 21, 2001	20.90	20.95	19.76	19.77
2541	NYSE	BR	Wed, Jun 20, 2001	20.75	21.25	20.63	20.76
2540	NYSE	BR	Tue, Jun 19, 2001	21.20	21.30	20.71	21.00
2539	NYSE	BR	Mon, Jun 18, 2001	21.50	21.50	20.93	21.20
2538	NYSE	BR	Fri, Jun 15, 2001	21.50	21.75	21.18	21.22
2537	NYSE	BR	Thu, Jun 14, 2001	21.95	22.15	21.80	21.80
2536	NYSE	BR	Wed, Jun 13, 2001	22.80	23.15	22.01	22.16
2535	NYSE	BR	Tue, Jun 12, 2001	23.28	23.28	22.50	22.85
2534	NYSE	BR	Mon, Jun 11, 2001	23.00	23.26	22.85	23.18
2533	NYSE	BR	Fri, Jun 8, 2001	22.85	23.00	22.48	22.70
2532	NYSE	BR	Thu, Jun 7, 2001	23.00	23.01	22.63	22.74
2531	NYSE	BR	Wed, Jun 6, 2001	23.50	23.75	23.00	23.00
2530	NYSE	BR	Tue, Jun 5, 2001	24.13	24.50	24.04	24.40
2529	NYSE	BR	Mon, Jun 4, 2001	24.48	24.77	24.28	24.34
2528	NYSE	BR	Fri, Jun 1, 2001	24.25	24.55	23.96	24.13
2527	NYSE	BR	Thu, May 31, 2001	23.95	24.55	23.46	24.45
2526	NYSE	BR	Wed, May 30, 2001	23.85	24.05	23.31	23.97
2525	NYSE	BR	Tue, May 29, 2001	24.00	24.22	23.64	23.86
2524	NYSE	BR	Fri, May 25, 2001	24.30	24.38	23.90	23.94
2523	NYSE	BR	Thu, May 24, 2001	24.28	24.50	24.00	24.30
2522	NYSE	BR	Wed, May 23, 2001	24.76	24.98	24.26	24.29
2521	NYSE	BR	Tue, May 22, 2001	25.33	25.33	24.84	25.01
2520	NYSE	BR	Mon, May 21, 2001	25.95	25.98	25.26	25.34
2519	NYSE	BR	Fri, May 18, 2001	24.00	25.05	24.00	24.97
2518	NYSE	BR	Thu, May 17, 2001	23.65	24.08	23.60	24.00
2517	NYSE	BR	Wed, May 16, 2001	24.50	24.95	23.98	24.03
2516	NYSE	BR	Tue, May 15, 2001	24.05	24.73	24.05	24.50
2515	NYSE	BR	Mon, May 14, 2001	23.28	24.19	23.01	24.05
2514	NYSE	BR	Fri, May 11, 2001	23.21	23.21	22.71	22.98
2513	NYSE	BR	Thu, May 10, 2001	23.25	23.50	23.00	23.21
2512	NYSE	BR	Wed, May 9, 2001	22.60	23.25	22.60	23.10
2511	NYSE	BR	Tue, May 8, 2001	22.50	22.66	22.30	22.54
2510	NYSE	BR	Mon, May 7, 2001	22.58	22.80	22.38	22.53
2509	NYSE	BR	Fri, May 4, 2001	21.94	22.50	21.94	22.14
2508	NYSE	BR	Thu, May 3, 2001	22.26	22.35	21.71	21.82
2507	NYSE	BR	Wed, May 2, 2001	23.25	23.25	22.25	22.25
2506	NYSE	BR	Tue, May 1, 2001	23.58	23.58	23.00	23.37
2505	NYSE	BR	Mon, Apr 30, 2001	24.34	24.42	23.52	23.61
2504	NYSE	BR	Fri, Apr 27, 2001	24.53	24.55	23.91	24.34
2503	NYSE	BR	Thu, Apr 26, 2001	24.88	25.24	24.52	24.52
2502	NYSE	BR	Wed, Apr 25, 2001	24.18	24.55	23.70	24.48
2501	NYSE	BR	Tue, Apr 24, 2001	24.03	24.29	23.92	23.99
2500	NYSE	BR	Mon, Apr 23, 2001	23.88	24.22	23.86	24.02
2499	NYSE	BR	Fri, Apr 20, 2001	23.68	24.05	23.53	23.58
2498	NYSE	BR	Thu, Apr 19, 2001	24.11	24.11	23.03	23.43
2497	NYSE	BR	Wed, Apr 18, 2001	24.30	24.50	23.64	24.12
2496	NYSE	BR	Tue, Apr 17, 2001	24.13	24.72	23.61	24.62
2495	NYSE	BR	Mon, Apr 16, 2001	23.50	24.13	23.50	24.08
2494	NYSE	BR	Thu, Apr 12, 2001	23.07	23.50	23.00	23.09
2493	NYSE	BR	Wed, Apr 11, 2001	23.43	23.48	22.90	23.07
2492	NYSE	BR	Tue, Apr 10, 2001	23.00	23.69	22.84	23.43
2491	NYSE	BR	Mon, Apr 9, 2001	21.75	22.50	21.68	22.48
2490	NYSE	BR	Fri, Apr 6, 2001	21.65	21.65	21.13	21.55
2489	NYSE	BR	Thu, Apr 5, 2001	21.63	21.95	21.21	21.63
2488	NYSE	BR	Wed, Apr 4, 2001	21.15	21.82	21.15	21.48
2487	NYSE	BR	Tue, Apr 3, 2001	21.40	21.80	20.93	21.07
2486	NYSE	BR	Mon, Apr 2, 2001	22.63	22.63	21.19	21.40
2485	NYSE	BR	Fri, Mar 30, 2001	21.63	22.50	21.59	22.38
2484	NYSE	BR	Thu, Mar 29, 2001	21.95	21.95	21.47	21.85
2483	NYSE	BR	Wed, Mar 28, 2001	22.23	22.63	22.10	22.22
2482	NYSE	BR	Tue, Mar 27, 2001	22.63	22.83	22.13	22.33
2481	NYSE	BR	Mon, Mar 26, 2001	22.50	23.03	22.50	22.64
2480	NYSE	BR	Fri, Mar 23, 2001	22.40	22.84	22.28	22.51
2479	NYSE	BR	Thu, Mar 22, 2001	23.30	23.30	21.38	22.15
2478	NYSE	BR	Wed, Mar 21, 2001	23.98	24.03	22.95	23.06
2477	NYSE	BR	Tue, Mar 20, 2001	23.70	24.27	23.56	24.00
2476	NYSE	BR	Mon, Mar 19, 2001	23.00	23.63	23.00	23.35
2475	NYSE	BR	Fri, Mar 16, 2001	23.15	23.73	22.80	22.99
2474	NYSE	BR	Thu, Mar 15, 2001	23.90	24.13	23.27	23.37
2473	NYSE	BR	Wed, Mar 14, 2001	23.83	24.10	23.27	23.88
2472	NYSE	BR	Tue, Mar 13, 2001	24.25	24.26	23.70	23.75
2471	NYSE	BR	Mon, Mar 12, 2001	25.25	25.26	24.33	24.64
2470	NYSE	BR	Fri, Mar 9, 2001	25.50	26.00	25.15	25.51
2469	NYSE	BR	Thu, Mar 8, 2001	25.08	25.90	24.50	25.77
2468	NYSE	BR	Wed, Mar 7, 2001	24.98	25.50	24.85	24.98
2467	NYSE	BR	Tue, Mar 6, 2001	23.87	24.35	23.70	24.25
2466	NYSE	BR	Mon, Mar 5, 2001	23.50	24.00	23.50	23.86
2465	NYSE	BR	Fri, Mar 2, 2001	22.72	23.41	22.72	23.36
2464	NYSE	BR	Thu, Mar 1, 2001	22.43	22.78	22.43	22.59
2463	NYSE	BR	Wed, Feb 28, 2001	22.50	22.70	22.38	22.47
2462	NYSE	BR	Tue, Feb 27, 2001	23.03	23.45	22.63	22.78
2461	NYSE	BR	Mon, Feb 26, 2001	22.30	23.21	22.23	23.03
2460	NYSE	BR	Fri, Feb 23, 2001	22.73	23.00	22.10	22.28
2459	NYSE	BR	Thu, Feb 22, 2001	23.06	23.23	22.53	22.61
2458	NYSE	BR	Wed, Feb 21, 2001	23.35	23.58	22.75	22.85
2457	NYSE	BR	Tue, Feb 20, 2001	23.25	23.88	23.25	23.35
2456	NYSE	BR	Fri, Feb 16, 2001	23.09	23.85	23.09	23.48
2455	NYSE	BR	Thu, Feb 15, 2001	22.63	23.13	22.43	22.75
2454	NYSE	BR	Wed, Feb 14, 2001	23.25	24.05	23.09	23.18
2453	NYSE	BR	Tue, Feb 13, 2001	23.25	23.47	22.75	23.33
2452	NYSE	BR	Mon, Feb 12, 2001	23.48	23.50	22.95	23.43
2451	NYSE	BR	Fri, Feb 9, 2001	22.41	23.35	22.41	23.25
2450	NYSE	BR	Thu, Feb 8, 2001	22.64	22.85	22.35	22.41
2449	NYSE	BR	Wed, Feb 7, 2001	22.58	23.05	22.15	22.63
2448	NYSE	BR	Tue, Feb 6, 2001	22.15	23.00	21.80	22.58
2447	NYSE	BR	Mon, Feb 5, 2001	22.30	22.59	21.95	22.15
2446	NYSE	BR	Fri, Feb 2, 2001	21.40	22.39	21.33	22.05
2445	NYSE	BR	Thu, Feb 1, 2001	21.50	21.95	21.16	21.40
2444	NYSE	BR	Wed, Jan 31, 2001	20.85	21.65	20.65	21.15
2443	NYSE	BR	Tue, Jan 30, 2001	20.93	20.95	20.49	20.70
2442	NYSE	BR	Mon, Jan 29, 2001	21.75	21.83	20.88	21.06
2441	NYSE	BR	Fri, Jan 26, 2001	22.69	22.91	21.78	22.06
2440	NYSE	BR	Thu, Jan 25, 2001	22.34	22.75	22.31	22.66
2439	NYSE	BR	Wed, Jan 24, 2001	22.78	22.88	22.03	22.22
2438	NYSE	BR	Tue, Jan 23, 2001	22.78	23.00	22.25	22.66
2437	NYSE	BR	Mon, Jan 22, 2001	22.56	23.00	22.47	22.56
2436	NYSE	BR	Fri, Jan 19, 2001	23.03	23.16	22.03	22.34
2435	NYSE	BR	Thu, Jan 18, 2001	24.13	24.16	22.31	23.03
2434	NYSE	BR	Wed, Jan 17, 2001	26.13	26.13	24.59	24.63
2433	NYSE	BR	Tue, Jan 16, 2001	26.00	26.81	25.63	26.50
2432	NYSE	BR	Fri, Jan 12, 2001	25.69	25.69	25.31	25.63
2431	NYSE	BR	Thu, Jan 11, 2001	25.84	26.00	25.53	25.66
2430	NYSE	BR	Wed, Jan 10, 2001	25.41	25.91	25.41	25.50
2429	NYSE	BR	Tue, Jan 9, 2001	26.22	26.41	25.63	25.69
2428	NYSE	BR	Mon, Jan 8, 2001	25.38	26.34	25.31	26.16
2427	NYSE	BR	Fri, Jan 5, 2001	23.88	25.38	23.88	25.38
2426	NYSE	BR	Thu, Jan 4, 2001	24.16	24.69	23.00	23.88
2425	NYSE	BR	Wed, Jan 3, 2001	25.00	25.13	24.09	24.28
2424	NYSE	BR	Tue, Jan 2, 2001	25.44	25.91	24.56	25.00
2423	NYSE	BR	Fri, Dec 29, 2000	26.44	26.44	25.22	25.25
2422	NYSE	BR	Thu, Dec 28, 2000	25.81	26.44	25.56	26.19
2421	NYSE	BR	Wed, Dec 27, 2000	25.84	26.09	24.88	26.06
2420	NYSE	BR	Tue, Dec 26, 2000	24.72	26.16	24.72	25.84
2419	NYSE	BR	Fri, Dec 22, 2000	23.50	24.75	23.50	24.63
2418	NYSE	BR	Thu, Dec 21, 2000	22.41	23.56	22.41	23.44
2417	NYSE	BR	Wed, Dec 20, 2000	23.50	23.50	22.34	22.72
2416	NYSE	BR	Tue, Dec 19, 2000	23.25	23.72	23.06	23.44
2415	NYSE	BR	Mon, Dec 18, 2000	22.50	23.38	22.47	23.16
2414	NYSE	BR	Fri, Dec 15, 2000	22.38	22.72	22.16	22.19
2413	NYSE	BR	Thu, Dec 14, 2000	22.94	23.19	22.25	22.44
2412	NYSE	BR	Wed, Dec 13, 2000	23.09	23.41	22.91	23.06
2411	NYSE	BR	Tue, Dec 12, 2000	22.97	23.13	22.56	23.06
2410	NYSE	BR	Mon, Dec 11, 2000	22.47	22.94	22.44	22.84
2409	NYSE	BR	Fri, Dec 8, 2000	21.97	22.25	21.59	22.19
2408	NYSE	BR	Thu, Dec 7, 2000	22.50	22.78	21.72	21.84
2407	NYSE	BR	Wed, Dec 6, 2000	21.75	22.50	21.59	22.00
2406	NYSE	BR	Tue, Dec 5, 2000	21.19	21.72	21.03	21.59
2405	NYSE	BR	Mon, Dec 4, 2000	21.13	21.47	21.13	21.31
2404	NYSE	BR	Fri, Dec 1, 2000	20.00	21.13	20.00	21.00
2403	NYSE	BR	Thu, Nov 30, 2000	20.53	20.63	19.81	20.41
2402	NYSE	BR	Wed, Nov 29, 2000	21.41	21.47	20.31	20.66
2401	NYSE	BR	Tue, Nov 28, 2000	21.56	21.59	21.28	21.41
2400	NYSE	BR	Mon, Nov 27, 2000	21.50	21.69	21.19	21.56
2399	NYSE	BR	Fri, Nov 24, 2000	21.41	21.53	21.34	21.50
2398	NYSE	BR	Wed, Nov 22, 2000	21.25	21.41	21.00	21.31
2397	NYSE	BR	Tue, Nov 21, 2000	21.03	21.41	21.03	21.28
2396	NYSE	BR	Mon, Nov 20, 2000	21.06	21.47	21.00	21.09
2395	NYSE	BR	Fri, Nov 17, 2000	21.25	21.25	20.88	21.06
2394	NYSE	BR	Thu, Nov 16, 2000	20.38	21.34	20.38	21.25
2393	NYSE	BR	Wed, Nov 15, 2000	19.88	20.41	19.88	20.28
2392	NYSE	BR	Tue, Nov 14, 2000	19.22	19.91	19.03	19.75
2391	NYSE	BR	Mon, Nov 13, 2000	19.22	19.41	18.78	19.16
2390	NYSE	BR	Fri, Nov 10, 2000	18.53	19.25	18.53	19.16
2389	NYSE	BR	Thu, Nov 9, 2000	19.00	19.19	18.50	18.75
2388	NYSE	BR	Wed, Nov 8, 2000	18.50	19.13	18.50	19.09
2387	NYSE	BR	Tue, Nov 7, 2000	18.91	19.09	18.31	18.41
2386	NYSE	BR	Mon, Nov 6, 2000	18.38	19.00	18.03	18.78
2385	NYSE	BR	Fri, Nov 3, 2000	18.38	18.75	18.28	18.38
2384	NYSE	BR	Thu, Nov 2, 2000	19.13	19.13	18.28	18.28
2383	NYSE	BR	Wed, Nov 1, 2000	18.69	19.22	18.63	19.19
2382	NYSE	BR	Tue, Oct 31, 2000	18.31	18.44	17.88	18.00
2381	NYSE	BR	Mon, Oct 30, 2000	18.22	18.34	17.94	18.31
2380	NYSE	BR	Fri, Oct 27, 2000	18.56	18.56	17.50	18.09
2379	NYSE	BR	Thu, Oct 26, 2000	18.13	18.91	18.13	18.56
2378	NYSE	BR	Wed, Oct 25, 2000	18.63	18.91	17.72	17.75
2377	NYSE	BR	Tue, Oct 24, 2000	20.00	20.00	19.13	19.13
2376	NYSE	BR	Mon, Oct 23, 2000	20.13	20.16	19.81	19.94
2375	NYSE	BR	Fri, Oct 20, 2000	19.50	20.13	19.50	20.13
2374	NYSE	BR	Thu, Oct 19, 2000	20.25	20.47	19.59	19.72
2373	NYSE	BR	Wed, Oct 18, 2000	20.56	20.63	20.00	20.25
2372	NYSE	BR	Tue, Oct 17, 2000	20.44	20.69	20.31	20.31
2371	NYSE	BR	Mon, Oct 16, 2000	20.84	20.84	19.75	20.31
2370	NYSE	BR	Fri, Oct 13, 2000	21.34	21.34	20.59	21.06
2369	NYSE	BR	Thu, Oct 12, 2000	20.13	21.56	20.06	21.25
2368	NYSE	BR	Wed, Oct 11, 2000	20.00	20.50	19.69	19.97
2367	NYSE	BR	Tue, Oct 10, 2000	18.16	18.78	18.16	18.72
2366	NYSE	BR	Mon, Oct 9, 2000	17.41	17.88	17.41	17.66
2365	NYSE	BR	Fri, Oct 6, 2000	17.50	17.91	17.16	17.25
2364	NYSE	BR	Thu, Oct 5, 2000	18.00	18.00	17.22	17.38
2363	NYSE	BR	Wed, Oct 4, 2000	18.28	18.28	17.69	18.00
2362	NYSE	BR	Tue, Oct 3, 2000	18.75	18.75	18.19	18.25
2361	NYSE	BR	Mon, Oct 2, 2000	18.47	18.69	18.25	18.69
2360	NYSE	BR	Fri, Sep 29, 2000	18.25	18.59	18.16	18.41
2359	NYSE	BR	Thu, Sep 28, 2000	18.38	18.56	17.69	18.07
2358	NYSE	BR	Wed, Sep 27, 2000	18.28	18.81	18.03	18.59
2357	NYSE	BR	Tue, Sep 26, 2000	18.00	18.69	17.94	18.50
2356	NYSE	BR	Mon, Sep 25, 2000	17.47	18.19	16.88	18.00
2355	NYSE	BR	Fri, Sep 22, 2000	17.63	18.19	17.28	17.46
2354	NYSE	BR	Thu, Sep 21, 2000	18.28	18.38	17.75	18.06
2353	NYSE	BR	Wed, Sep 20, 2000	18.50	19.13	18.34	18.41
2352	NYSE	BR	Tue, Sep 19, 2000	18.75	18.88	18.25	18.38
2351	NYSE	BR	Mon, Sep 18, 2000	20.03	20.34	18.25	18.73
2350	NYSE	BR	Fri, Sep 15, 2000	19.00	19.81	19.00	19.75
2349	NYSE	BR	Thu, Sep 14, 2000	18.69	19.13	18.56	19.00
2348	NYSE	BR	Wed, Sep 13, 2000	19.19	19.19	18.50	18.56
2347	NYSE	BR	Tue, Sep 12, 2000	19.25	19.50	18.91	19.22
2346	NYSE	BR	Mon, Sep 11, 2000	19.31	19.50	19.00	19.25
2345	NYSE	BR	Fri, Sep 8, 2000	19.75	19.75	19.22	19.53
2344	NYSE	BR	Thu, Sep 7, 2000	20.25	20.25	19.81	19.94
2343	NYSE	BR	Wed, Sep 6, 2000	19.38	20.25	19.38	20.19
2342	NYSE	BR	Tue, Sep 5, 2000	19.31	19.72	19.25	19.41
2341	NYSE	BR	Fri, Sep 1, 2000	20.00	20.06	19.66	19.75
2340	NYSE	BR	Thu, Aug 31, 2000	19.66	20.00	19.56	19.65
2339	NYSE	BR	Wed, Aug 30, 2000	20.25	20.38	19.53	19.65
2338	NYSE	BR	Tue, Aug 29, 2000	19.84	20.28	19.81	20.25
2337	NYSE	BR	Mon, Aug 28, 2000	19.63	20.00	19.31	19.81
2336	NYSE	BR	Fri, Aug 25, 2000	19.56	19.81	19.31	19.63
2335	NYSE	BR	Thu, Aug 24, 2000	19.88	19.94	19.44	19.53
2334	NYSE	BR	Wed, Aug 23, 2000	19.59	19.97	19.59	19.88
2333	NYSE	BR	Tue, Aug 22, 2000	19.56	19.69	19.03	19.34
2332	NYSE	BR	Mon, Aug 21, 2000	19.56	19.75	19.25	19.63
2331	NYSE	BR	Fri, Aug 18, 2000	19.44	19.56	18.94	19.13
2330	NYSE	BR	Thu, Aug 17, 2000	19.25	19.69	19.25	19.56
2329	NYSE	BR	Wed, Aug 16, 2000	18.91	19.22	18.75	19.19
2328	NYSE	BR	Tue, Aug 15, 2000	19.28	19.28	18.75	18.88
2327	NYSE	BR	Mon, Aug 14, 2000	18.50	19.44	18.47	19.25
2326	NYSE	BR	Fri, Aug 11, 2000	18.16	18.47	18.03	18.38
2325	NYSE	BR	Thu, Aug 10, 2000	18.16	18.56	18.16	18.45
2324	NYSE	BR	Wed, Aug 9, 2000	18.00	18.28	17.75	18.16
2323	NYSE	BR	Tue, Aug 8, 2000	17.75	17.91	17.66	17.81
2322	NYSE	BR	Mon, Aug 7, 2000	17.44	17.81	17.19	17.63
2321	NYSE	BR	Fri, Aug 4, 2000	17.13	17.19	16.84	17.06
2320	NYSE	BR	Thu, Aug 3, 2000	17.00	17.69	17.00	17.03
2319	NYSE	BR	Wed, Aug 2, 2000	17.00	17.19	16.88	17.00
2318	NYSE	BR	Tue, Aug 1, 2000	16.31	16.94	16.28	16.78
2317	NYSE	BR	Mon, Jul 31, 2000	17.06	17.13	16.25	16.30
2316	NYSE	BR	Fri, Jul 28, 2000	17.25	17.25	16.84	16.94
2315	NYSE	BR	Thu, Jul 27, 2000	17.00	17.34	16.75	17.25
2314	NYSE	BR	Wed, Jul 26, 2000	16.25	17.03	16.25	17.00
2313	NYSE	BR	Tue, Jul 25, 2000	16.50	16.63	16.28	16.38
2312	NYSE	BR	Mon, Jul 24, 2000	16.03	16.63	15.88	16.50
2311	NYSE	BR	Fri, Jul 21, 2000	14.63	15.88	14.63	15.81
2310	NYSE	BR	Thu, Jul 20, 2000	17.69	17.91	16.31	16.78
2309	NYSE	BR	Wed, Jul 19, 2000	18.06	18.28	17.69	17.69
2308	NYSE	BR	Tue, Jul 18, 2000	18.50	18.84	18.16	18.19
2307	NYSE	BR	Mon, Jul 17, 2000	19.44	19.44	18.25	18.53
2306	NYSE	BR	Fri, Jul 14, 2000	19.38	19.38	18.91	19.16
2305	NYSE	BR	Thu, Jul 13, 2000	19.75	19.75	19.13	19.38
2304	NYSE	BR	Wed, Jul 12, 2000	19.97	20.00	19.41	19.63
2303	NYSE	BR	Tue, Jul 11, 2000	18.88	19.97	18.72	19.88
2302	NYSE	BR	Mon, Jul 10, 2000	18.53	19.00	18.47	18.63
2301	NYSE	BR	Fri, Jul 7, 2000	18.34	19.03	18.25	18.88
2300	NYSE	BR	Thu, Jul 6, 2000	18.63	18.81	18.03	18.06
2299	NYSE	BR	Wed, Jul 5, 2000	18.38	18.56	17.72	17.81
2298	NYSE	BR	Mon, Jul 3, 2000	19.25	19.34	19.09	19.22
2297	NYSE	BR	Fri, Jun 30, 2000	19.78	19.78	18.97	19.13
2296	NYSE	BR	Thu, Jun 29, 2000	19.31	20.19	19.19	19.91
2295	NYSE	BR	Wed, Jun 28, 2000	19.47	19.81	18.84	19.33
2294	NYSE	BR	Tue, Jun 27, 2000	19.69	19.75	18.81	19.50
2293	NYSE	BR	Mon, Jun 26, 2000	20.00	20.00	19.25	19.31
2292	NYSE	BR	Fri, Jun 23, 2000	20.00	20.22	19.88	20.00
2291	NYSE	BR	Thu, Jun 22, 2000	20.72	20.72	19.94	20.09
2290	NYSE	BR	Wed, Jun 21, 2000	20.03	20.91	19.78	20.78
2289	NYSE	BR	Tue, Jun 20, 2000	19.91	20.00	19.53	19.91
2288	NYSE	BR	Mon, Jun 19, 2000	21.00	21.00	19.72	19.91
2287	NYSE	BR	Fri, Jun 16, 2000	19.94	20.97	19.94	20.78
2286	NYSE	BR	Thu, Jun 15, 2000	21.00	21.00	19.81	19.94
2285	NYSE	BR	Wed, Jun 14, 2000	21.00	21.38	20.88	21.22
2284	NYSE	BR	Tue, Jun 13, 2000	21.13	21.19	20.88	21.00
2283	NYSE	BR	Mon, Jun 12, 2000	20.88	21.38	20.88	21.11
2282	NYSE	BR	Fri, Jun 9, 2000	20.97	21.00	20.72	20.75
2281	NYSE	BR	Thu, Jun 8, 2000	20.91	21.03	20.56	20.84
2280	NYSE	BR	Wed, Jun 7, 2000	21.13	21.22	20.50	21.03
2279	NYSE	BR	Tue, Jun 6, 2000	20.81	21.09	20.63	21.00
2278	NYSE	BR	Mon, Jun 5, 2000	21.13	21.50	20.56	20.69
2277	NYSE	BR	Fri, Jun 2, 2000	22.44	22.47	20.75	21.00
2276	NYSE	BR	Thu, Jun 1, 2000	23.06	23.06	21.91	22.53
2275	NYSE	BR	Wed, May 31, 2000	22.19	23.13	22.06	22.88
2274	NYSE	BR	Tue, May 30, 2000	21.94	22.38	21.94	22.19
2273	NYSE	BR	Fri, May 26, 2000	21.94	22.13	21.63	22.06
2272	NYSE	BR	Thu, May 25, 2000	22.16	22.19	21.50	21.81
2271	NYSE	BR	Wed, May 24, 2000	21.75	22.22	21.53	22.16
2270	NYSE	BR	Tue, May 23, 2000	22.25	22.34	22.09	22.16
2269	NYSE	BR	Mon, May 22, 2000	22.63	22.69	22.13	22.38
2268	NYSE	BR	Fri, May 19, 2000	22.38	22.59	21.98	22.41
2267	NYSE	BR	Thu, May 18, 2000	22.22	22.47	22.00	22.38
2266	NYSE	BR	Wed, May 17, 2000	21.75	22.22	21.59	22.06
2265	NYSE	BR	Tue, May 16, 2000	22.50	22.50	21.91	21.97
2264	NYSE	BR	Mon, May 15, 2000	22.44	22.56	22.13	22.50
2263	NYSE	BR	Fri, May 12, 2000	22.00	22.44	21.88	22.41
2262	NYSE	BR	Thu, May 11, 2000	21.25	21.81	21.16	21.75
2261	NYSE	BR	Wed, May 10, 2000	20.69	21.13	20.56	20.97
2260	NYSE	BR	Tue, May 9, 2000	20.94	21.06	20.69	20.91
2259	NYSE	BR	Mon, May 8, 2000	20.59	21.09	20.38	20.94
2258	NYSE	BR	Fri, May 5, 2000	20.25	20.88	20.25	20.50
2257	NYSE	BR	Thu, May 4, 2000	19.38	20.41	19.28	20.41
2256	NYSE	BR	Wed, May 3, 2000	20.00	20.09	19.06	19.31
2255	NYSE	BR	Tue, May 2, 2000	19.75	19.97	19.53	19.78
2254	NYSE	BR	Mon, May 1, 2000	19.69	20.22	19.69	19.75
2253	NYSE	BR	Fri, Apr 28, 2000	20.09	20.25	19.63	19.66
2252	NYSE	BR	Thu, Apr 27, 2000	19.50	20.88	19.44	20.56
2251	NYSE	BR	Wed, Apr 26, 2000	19.38	19.84	19.03	19.72
2250	NYSE	BR	Tue, Apr 25, 2000	19.50	19.75	19.34	19.47
2249	NYSE	BR	Mon, Apr 24, 2000	19.25	19.59	18.75	19.56
2248	NYSE	BR	Thu, Apr 20, 2000	19.13	19.63	19.13	19.50
2247	NYSE	BR	Wed, Apr 19, 2000	18.75	19.41	18.69	19.25
2246	NYSE	BR	Tue, Apr 18, 2000	18.25	18.66	18.19	18.53
2245	NYSE	BR	Mon, Apr 17, 2000	18.38	18.81	18.13	18.53
2244	NYSE	BR	Fri, Apr 14, 2000	18.94	19.19	18.25	18.50
2243	NYSE	BR	Thu, Apr 13, 2000	18.97	19.28	18.78	18.84
2242	NYSE	BR	Wed, Apr 12, 2000	18.75	19.22	18.34	18.81
2241	NYSE	BR	Tue, Apr 11, 2000	17.50	18.13	17.50	18.00
2240	NYSE	BR	Mon, Apr 10, 2000	18.13	18.22	17.59	17.63
2239	NYSE	BR	Fri, Apr 7, 2000	18.34	18.44	17.94	18.13
2238	NYSE	BR	Thu, Apr 6, 2000	18.03	18.50	18.03	18.34
2237	NYSE	BR	Wed, Apr 5, 2000	18.06	18.47	17.91	18.16
2236	NYSE	BR	Tue, Apr 4, 2000	19.19	19.19	17.25	18.00
2235	NYSE	BR	Mon, Apr 3, 2000	18.63	18.94	18.59	18.75
2234	NYSE	BR	Fri, Mar 31, 2000	19.19	19.38	18.50	18.50
2233	NYSE	BR	Thu, Mar 30, 2000	19.19	19.75	19.03	19.50
2232	NYSE	BR	Wed, Mar 29, 2000	17.75	18.81	17.63	18.81
2231	NYSE	BR	Tue, Mar 28, 2000	17.13	17.56	17.06	17.47
2230	NYSE	BR	Mon, Mar 27, 2000	16.38	17.06	16.38	17.00
2229	NYSE	BR	Fri, Mar 24, 2000	16.13	16.81	16.13	16.56
2228	NYSE	BR	Thu, Mar 23, 2000	16.34	16.66	16.13	16.44
2227	NYSE	BR	Wed, Mar 22, 2000	16.56	16.81	16.34	16.50
2226	NYSE	BR	Tue, Mar 21, 2000	16.25	16.75	16.25	16.59
2225	NYSE	BR	Mon, Mar 20, 2000	16.28	16.31	16.19	16.28
2224	NYSE	BR	Fri, Mar 17, 2000	16.00	16.44	15.88	16.38
2223	NYSE	BR	Thu, Mar 16, 2000	16.03	16.88	15.88	16.69
2222	NYSE	BR	Wed, Mar 15, 2000	16.00	16.09	15.75	16.09
2221	NYSE	BR	Tue, Mar 14, 2000	15.88	16.13	15.75	16.13
2220	NYSE	BR	Mon, Mar 13, 2000	15.63	16.25	15.44	15.56
2219	NYSE	BR	Fri, Mar 10, 2000	15.94	16.28	15.75	15.75
2218	NYSE	BR	Thu, Mar 9, 2000	15.53	15.81	15.34	15.81
2217	NYSE	BR	Wed, Mar 8, 2000	15.38	16.25	14.69	15.53
2216	NYSE	BR	Tue, Mar 7, 2000	14.22	15.22	14.13	14.84
2215	NYSE	BR	Mon, Mar 6, 2000	14.13	14.31	13.91	14.09
2214	NYSE	BR	Fri, Mar 3, 2000	14.50	14.63	13.78	14.03
2213	NYSE	BR	Thu, Mar 2, 2000	14.44	15.00	14.25	14.63
2212	NYSE	BR	Wed, Mar 1, 2000	13.94	14.41	13.59	14.38
2211	NYSE	BR	Tue, Feb 29, 2000	13.38	14.13	13.28	13.81
2210	NYSE	BR	Mon, Feb 28, 2000	13.06	13.50	13.06	13.28
2209	NYSE	BR	Fri, Feb 25, 2000	13.59	13.72	12.88	12.97
2208	NYSE	BR	Thu, Feb 24, 2000	13.66	13.84	13.31	13.56
2207	NYSE	BR	Wed, Feb 23, 2000	13.91	13.94	13.63	13.66
2206	NYSE	BR	Tue, Feb 22, 2000	13.88	14.13	13.75	13.94
2205	NYSE	BR	Fri, Feb 18, 2000	14.63	14.66	13.84	13.88
2204	NYSE	BR	Thu, Feb 17, 2000	14.72	14.72	14.22	14.41
2203	NYSE	BR	Wed, Feb 16, 2000	14.84	14.94	14.38	14.56
2202	NYSE	BR	Tue, Feb 15, 2000	14.59	15.06	14.56	14.91
2201	NYSE	BR	Mon, Feb 14, 2000	14.59	14.81	14.31	14.50
2200	NYSE	BR	Fri, Feb 11, 2000	15.13	15.13	14.38	14.47
2199	NYSE	BR	Thu, Feb 10, 2000	14.75	15.25	14.75	14.75
2198	NYSE	BR	Wed, Feb 9, 2000	15.28	15.31	14.53	14.63
2197	NYSE	BR	Tue, Feb 8, 2000	15.75	15.84	15.31	15.34
2196	NYSE	BR	Mon, Feb 7, 2000	15.88	16.09	15.69	15.72
2195	NYSE	BR	Fri, Feb 4, 2000	15.97	16.19	15.66	15.75
2194	NYSE	BR	Thu, Feb 3, 2000	16.13	16.31	15.84	15.97
2193	NYSE	BR	Wed, Feb 2, 2000	16.25	16.44	15.97	16.00
2192	NYSE	BR	Tue, Feb 1, 2000	15.91	16.25	15.91	16.19
2191	NYSE	BR	Mon, Jan 31, 2000	15.78	16.09	15.50	16.03
2190	NYSE	BR	Fri, Jan 28, 2000	15.75	16.16	15.69	15.78
2189	NYSE	BR	Thu, Jan 27, 2000	16.53	16.69	15.75	15.78
2188	NYSE	BR	Wed, Jan 26, 2000	17.13	17.28	16.34	16.53
2187	NYSE	BR	Tue, Jan 25, 2000	16.69	17.34	16.69	17.09
2186	NYSE	BR	Mon, Jan 24, 2000	16.91	17.16	16.56	16.69
2185	NYSE	BR	Fri, Jan 21, 2000	17.22	17.75	16.59	16.78
2184	NYSE	BR	Thu, Jan 20, 2000	17.25	17.38	16.88	17.03
2183	NYSE	BR	Wed, Jan 19, 2000	17.34	17.84	17.28	17.53
2182	NYSE	BR	Tue, Jan 18, 2000	17.00	17.50	16.78	17.25
2181	NYSE	BR	Fri, Jan 14, 2000	16.25	16.34	15.91	16.34
2180	NYSE	BR	Thu, Jan 13, 2000	16.06	16.34	15.91	16.06
2179	NYSE	BR	Wed, Jan 12, 2000	15.94	16.00	15.75	15.94
2178	NYSE	BR	Tue, Jan 11, 2000	16.16	16.38	15.81	16.00
2177	NYSE	BR	Mon, Jan 10, 2000	15.72	16.25	15.63	16.19
2176	NYSE	BR	Fri, Jan 7, 2000	17.00	17.00	16.50	16.69
2175	NYSE	BR	Thu, Jan 6, 2000	15.75	16.72	15.69	16.41
2174	NYSE	BR	Wed, Jan 5, 2000	15.59	15.78	15.31	15.66
2173	NYSE	BR	Tue, Jan 4, 2000	15.69	15.81	15.41	15.63
2172	NYSE	BR	Mon, Jan 3, 2000	16.88	16.91	15.63	16.13
2171	NYSE	BR	Fri, Dec 31, 1999	16.25	16.72	16.00	16.53
2170	NYSE	BR	Thu, Dec 30, 1999	16.63	16.69	16.28	16.38
2169	NYSE	BR	Wed, Dec 29, 1999	16.09	16.66	15.94	16.44
2168	NYSE	BR	Tue, Dec 28, 1999	16.19	16.22	15.94	16.06
2167	NYSE	BR	Mon, Dec 27, 1999	15.91	16.34	15.91	16.13
2166	NYSE	BR	Thu, Dec 23, 1999	15.53	16.09	15.53	15.81
2165	NYSE	BR	Wed, Dec 22, 1999	15.75	15.84	15.31	15.59
2164	NYSE	BR	Tue, Dec 21, 1999	16.06	16.25	15.59	16.25
2163	NYSE	BR	Mon, Dec 20, 1999	15.81	16.25	15.69	16.25
2162	NYSE	BR	Fri, Dec 17, 1999	16.28	16.28	15.63	16.19
2161	NYSE	BR	Thu, Dec 16, 1999	16.69	16.81	16.25	16.25
2160	NYSE	BR	Wed, Dec 15, 1999	16.41	16.75	16.41	16.63
2159	NYSE	BR	Tue, Dec 14, 1999	16.75	16.81	16.28	16.44
2158	NYSE	BR	Mon, Dec 13, 1999	15.75	16.81	15.69	16.59
2157	NYSE	BR	Fri, Dec 10, 1999	15.63	15.63	15.06	15.47
2156	NYSE	BR	Thu, Dec 9, 1999	15.97	15.97	15.28	15.50
2155	NYSE	BR	Wed, Dec 8, 1999	14.94	15.81	14.75	15.56
2154	NYSE	BR	Tue, Dec 7, 1999	15.63	15.66	15.13	15.34
2153	NYSE	BR	Mon, Dec 6, 1999	16.34	16.38	15.50	15.56
2152	NYSE	BR	Fri, Dec 3, 1999	16.63	16.75	16.25	16.34
2151	NYSE	BR	Thu, Dec 2, 1999	16.88	16.91	16.56	16.63
2150	NYSE	BR	Wed, Dec 1, 1999	16.94	17.16	16.59	17.00
2149	NYSE	BR	Tue, Nov 30, 1999	16.63	16.88	16.44	16.81
2148	NYSE	BR	Mon, Nov 29, 1999	17.06	17.13	16.44	16.69
2147	NYSE	BR	Fri, Nov 26, 1999	17.25	17.25	17.00	17.06
2146	NYSE	BR	Wed, Nov 24, 1999	17.47	17.72	16.97	17.16
2145	NYSE	BR	Tue, Nov 23, 1999	17.94	17.97	17.16	17.41
2144	NYSE	BR	Mon, Nov 22, 1999	18.50	19.22	18.34	18.69
2143	NYSE	BR	Fri, Nov 19, 1999	19.25	19.63	18.56	18.63
2142	NYSE	BR	Thu, Nov 18, 1999	19.13	19.50	19.06	19.16
2141	NYSE	BR	Wed, Nov 17, 1999	18.50	19.56	18.44	19.50
2140	NYSE	BR	Tue, Nov 16, 1999	17.59	18.13	17.59	18.13
2139	NYSE	BR	Mon, Nov 15, 1999	18.00	18.13	17.50	17.56
2138	NYSE	BR	Fri, Nov 12, 1999	17.31	17.59	17.19	17.56
2137	NYSE	BR	Thu, Nov 11, 1999	17.88	17.88	17.09	17.19
2136	NYSE	BR	Wed, Nov 10, 1999	17.47	18.06	17.38	17.78
2135	NYSE	BR	Tue, Nov 9, 1999	17.19	17.63	17.03	17.44
2134	NYSE	BR	Mon, Nov 8, 1999	16.72	17.19	16.66	17.16
2133	NYSE	BR	Fri, Nov 5, 1999	16.47	16.72	15.91	16.72
2132	NYSE	BR	Thu, Nov 4, 1999	17.03	17.03	16.38	16.41
2131	NYSE	BR	Wed, Nov 3, 1999	16.84	16.97	16.72	16.78
2130	NYSE	BR	Tue, Nov 2, 1999	17.47	17.47	16.94	16.97
2129	NYSE	BR	Mon, Nov 1, 1999	17.66	17.66	17.13	17.47
2128	NYSE	BR	Fri, Oct 29, 1999	17.00	17.56	16.75	17.44
2127	NYSE	BR	Thu, Oct 28, 1999	17.75	17.78	16.81	16.97
2126	NYSE	BR	Wed, Oct 27, 1999	18.06	18.28	17.50	17.50
2125	NYSE	BR	Tue, Oct 26, 1999	18.09	18.22	17.91	18.03
2124	NYSE	BR	Mon, Oct 25, 1999	18.50	18.50	18.06	18.22
2123	NYSE	BR	Fri, Oct 22, 1999	18.31	18.38	18.09	18.25
2122	NYSE	BR	Thu, Oct 21, 1999	18.50	18.66	18.09	18.25
2121	NYSE	BR	Wed, Oct 20, 1999	18.41	18.63	18.25	18.63
2120	NYSE	BR	Tue, Oct 19, 1999	18.63	18.88	18.34	18.41
2119	NYSE	BR	Mon, Oct 18, 1999	18.97	19.00	18.31	18.59
2118	NYSE	BR	Fri, Oct 15, 1999	18.88	19.25	18.50	18.50
2117	NYSE	BR	Thu, Oct 14, 1999	18.50	19.19	18.44	18.88
2116	NYSE	BR	Wed, Oct 13, 1999	18.63	19.00	18.41	18.63
2115	NYSE	BR	Tue, Oct 12, 1999	18.69	18.81	18.38	18.51
2114	NYSE	BR	Mon, Oct 11, 1999	18.25	18.81	17.75	18.72
2113	NYSE	BR	Fri, Oct 8, 1999	18.25	18.50	17.66	18.13
2112	NYSE	BR	Thu, Oct 7, 1999	18.00	18.50	17.50	18.38
2111	NYSE	BR	Wed, Oct 6, 1999	17.56	18.09	17.56	17.91
2110	NYSE	BR	Tue, Oct 5, 1999	17.50	17.75	17.19	17.38
2109	NYSE	BR	Mon, Oct 4, 1999	18.50	18.56	17.63	17.88
2108	NYSE	BR	Fri, Oct 1, 1999	18.50	18.59	18.31	18.47
2107	NYSE	BR	Thu, Sep 30, 1999	18.56	18.56	18.25	18.38
2106	NYSE	BR	Wed, Sep 29, 1999	18.38	18.59	18.31	18.53
2105	NYSE	BR	Tue, Sep 28, 1999	18.75	18.75	17.81	18.22
2104	NYSE	BR	Mon, Sep 27, 1999	18.63	18.84	18.47	18.75
2103	NYSE	BR	Fri, Sep 24, 1999	18.69	18.75	18.06	18.13
2102	NYSE	BR	Thu, Sep 23, 1999	19.00	19.19	18.53	18.78
2101	NYSE	BR	Wed, Sep 22, 1999	19.25	19.31	18.69	18.88
2100	NYSE	BR	Tue, Sep 21, 1999	19.69	19.72	18.75	18.91
2099	NYSE	BR	Mon, Sep 20, 1999	20.16	20.19	19.75	19.81
2098	NYSE	BR	Fri, Sep 17, 1999	20.34	20.44	20.16	20.22
2097	NYSE	BR	Thu, Sep 16, 1999	20.50	20.63	20.25	20.44
2096	NYSE	BR	Wed, Sep 15, 1999	21.16	21.16	20.25	20.34
2095	NYSE	BR	Tue, Sep 14, 1999	21.41	21.53	20.91	21.09
2094	NYSE	BR	Mon, Sep 13, 1999	21.31	21.53	21.31	21.53
2093	NYSE	BR	Fri, Sep 10, 1999	21.78	21.88	21.47	21.47
2092	NYSE	BR	Thu, Sep 9, 1999	21.13	22.00	21.13	21.91
2091	NYSE	BR	Wed, Sep 8, 1999	21.16	21.25	20.69	20.84
2090	NYSE	BR	Tue, Sep 7, 1999	20.47	21.31	20.47	21.19
2089	NYSE	BR	Fri, Sep 3, 1999	20.50	20.63	20.09	20.47
2088	NYSE	BR	Thu, Sep 2, 1999	20.63	20.69	20.22	20.25
2087	NYSE	BR	Wed, Sep 1, 1999	21.25	21.38	20.88	21.03
2086	NYSE	BR	Tue, Aug 31, 1999	20.72	21.13	20.44	21.13
2085	NYSE	BR	Mon, Aug 30, 1999	21.09	21.09	20.63	20.66
2084	NYSE	BR	Fri, Aug 27, 1999	21.06	21.19	20.84	21.09
2083	NYSE	BR	Thu, Aug 26, 1999	21.31	21.31	20.84	21.09
2082	NYSE	BR	Wed, Aug 25, 1999	21.75	21.88	21.41	21.44
2081	NYSE	BR	Tue, Aug 24, 1999	21.66	21.78	21.53	21.63
2080	NYSE	BR	Mon, Aug 23, 1999	22.00	22.00	21.56	21.66
2079	NYSE	BR	Fri, Aug 20, 1999	21.63	21.84	21.38	21.53
2078	NYSE	BR	Thu, Aug 19, 1999	21.69	21.84	21.50	21.50
2077	NYSE	BR	Wed, Aug 18, 1999	21.53	21.88	21.38	21.72
2076	NYSE	BR	Tue, Aug 17, 1999	21.50	21.56	20.88	21.38
2075	NYSE	BR	Mon, Aug 16, 1999	23.06	23.13	22.41	22.66
2074	NYSE	BR	Fri, Aug 13, 1999	23.00	23.38	22.66	23.34
2073	NYSE	BR	Thu, Aug 12, 1999	22.66	23.09	22.50	23.00
2072	NYSE	BR	Wed, Aug 11, 1999	22.63	22.75	22.19	22.63
2071	NYSE	BR	Tue, Aug 10, 1999	22.84	22.97	22.28	22.50
2070	NYSE	BR	Mon, Aug 9, 1999	22.94	23.00	22.69	22.84
2069	NYSE	BR	Fri, Aug 6, 1999	22.50	23.06	22.34	22.66
2068	NYSE	BR	Thu, Aug 5, 1999	22.31	22.72	22.09	22.50
2067	NYSE	BR	Wed, Aug 4, 1999	21.75	22.75	21.75	22.06
2066	NYSE	BR	Tue, Aug 3, 1999	21.38	21.63	21.19	21.63
2065	NYSE	BR	Mon, Aug 2, 1999	22.09	22.09	20.88	21.16
2064	NYSE	BR	Fri, Jul 30, 1999	21.47	22.25	21.44	22.09
2063	NYSE	BR	Thu, Jul 29, 1999	21.00	22.25	20.94	21.34
2062	NYSE	BR	Wed, Jul 28, 1999	20.53	20.88	20.53	20.78
2061	NYSE	BR	Tue, Jul 27, 1999	20.53	20.78	20.50	20.56
2060	NYSE	BR	Mon, Jul 26, 1999	20.88	20.91	20.34	20.34
2059	NYSE	BR	Fri, Jul 23, 1999	20.78	21.50	20.78	21.06
2058	NYSE	BR	Thu, Jul 22, 1999	20.38	20.88	20.16	20.78
2057	NYSE	BR	Wed, Jul 21, 1999	20.50	20.84	20.28	20.47
2056	NYSE	BR	Tue, Jul 20, 1999	20.94	20.97	20.22	20.38
2055	NYSE	BR	Mon, Jul 19, 1999	21.25	21.25	20.94	21.00
2054	NYSE	BR	Fri, Jul 16, 1999	21.03	21.34	20.91	21.31
2053	NYSE	BR	Thu, Jul 15, 1999	21.00	21.28	20.59	21.25
2052	NYSE	BR	Wed, Jul 14, 1999	20.47	20.78	20.41	20.78
2051	NYSE	BR	Tue, Jul 13, 1999	20.50	20.69	20.06	20.38
2050	NYSE	BR	Mon, Jul 12, 1999	21.00	21.38	20.84	20.91
2049	NYSE	BR	Fri, Jul 9, 1999	21.06	21.22	20.75	21.13
2048	NYSE	BR	Thu, Jul 8, 1999	21.50	21.63	21.06	21.13
2047	NYSE	BR	Wed, Jul 7, 1999	21.69	21.69	21.19	21.38
2046	NYSE	BR	Tue, Jul 6, 1999	21.91	22.19	21.69	21.69
2045	NYSE	BR	Fri, Jul 2, 1999	21.75	21.91	21.63	21.75
2044	NYSE	BR	Thu, Jul 1, 1999	21.50	21.78	21.38	21.69
2043	NYSE	BR	Wed, Jun 30, 1999	21.19	22.00	21.03	21.63
2042	NYSE	BR	Tue, Jun 29, 1999	20.09	20.88	20.09	20.75
2041	NYSE	BR	Mon, Jun 28, 1999	20.38	20.81	19.75	20.09
2040	NYSE	BR	Fri, Jun 25, 1999	20.78	21.00	20.28	20.41
2039	NYSE	BR	Thu, Jun 24, 1999	20.88	21.13	20.75	20.78
2038	NYSE	BR	Wed, Jun 23, 1999	21.56	21.75	21.06	21.19
2037	NYSE	BR	Tue, Jun 22, 1999	21.19	21.44	20.92	21.31
2036	NYSE	BR	Mon, Jun 21, 1999	22.28	22.31	21.25	21.44
2035	NYSE	BR	Fri, Jun 18, 1999	22.63	23.06	22.47	22.50
2034	NYSE	BR	Thu, Jun 17, 1999	22.25	22.66	21.88	22.53
2033	NYSE	BR	Wed, Jun 16, 1999	21.88	22.44	21.75	21.88
2032	NYSE	BR	Tue, Jun 15, 1999	21.81	22.56	21.78	21.97
2031	NYSE	BR	Mon, Jun 14, 1999	22.03	22.13	21.47	22.00
2030	NYSE	BR	Fri, Jun 11, 1999	22.25	22.31	21.91	22.19
2029	NYSE	BR	Thu, Jun 10, 1999	22.13	22.41	21.91	22.38
2028	NYSE	BR	Wed, Jun 9, 1999	22.47	22.50	22.06	22.09
2027	NYSE	BR	Tue, Jun 8, 1999	22.78	22.97	22.19	22.41
2026	NYSE	BR	Mon, Jun 7, 1999	22.31	23.06	22.31	22.97
2025	NYSE	BR	Fri, Jun 4, 1999	22.00	22.34	21.81	22.34
2024	NYSE	BR	Thu, Jun 3, 1999	21.75	22.22	21.59	22.22
2023	NYSE	BR	Wed, Jun 2, 1999	21.06	21.66	21.00	21.03
2022	NYSE	BR	Tue, Jun 1, 1999	21.19	21.44	20.81	21.28
2021	NYSE	BR	Fri, May 28, 1999	21.06	21.56	21.03	21.47
2020	NYSE	BR	Thu, May 27, 1999	21.50	21.50	21.03	21.13
2019	NYSE	BR	Wed, May 26, 1999	21.31	21.75	21.28	21.63
2018	NYSE	BR	Tue, May 25, 1999	21.44	22.03	21.19	21.22
2017	NYSE	BR	Mon, May 24, 1999	22.84	23.19	21.16	21.44
2016	NYSE	BR	Fri, May 21, 1999	22.25	22.75	22.19	22.66
2015	NYSE	BR	Thu, May 20, 1999	22.53	22.69	22.25	22.34
2014	NYSE	BR	Wed, May 19, 1999	22.53	22.78	22.50	22.56
2013	NYSE	BR	Tue, May 18, 1999	22.63	22.63	22.44	22.50
2012	NYSE	BR	Mon, May 17, 1999	22.63	22.78	22.53	22.59
2011	NYSE	BR	Fri, May 14, 1999	22.72	23.25	22.53	22.97
2010	NYSE	BR	Thu, May 13, 1999	22.53	22.88	22.50	22.81
2009	NYSE	BR	Wed, May 12, 1999	22.75	22.91	22.50	22.50
2008	NYSE	BR	Tue, May 11, 1999	22.50	22.94	22.31	22.75
2007	NYSE	BR	Mon, May 10, 1999	22.38	22.91	22.13	22.50
2006	NYSE	BR	Fri, May 7, 1999	22.56	22.94	22.28	22.81
2005	NYSE	BR	Thu, May 6, 1999	23.00	23.31	22.56	22.97
2004	NYSE	BR	Wed, May 5, 1999	22.91	23.00	22.38	23.00
2003	NYSE	BR	Tue, May 4, 1999	23.47	23.47	22.78	22.91
2002	NYSE	BR	Mon, May 3, 1999	23.06	23.81	23.06	23.47
2001	NYSE	BR	Fri, Apr 30, 1999	23.25	23.38	22.88	23.03
2000	NYSE	BR	Thu, Apr 29, 1999	22.50	23.47	22.50	23.16
1999	NYSE	BR	Wed, Apr 28, 1999	21.69	22.56	21.69	22.44
1998	NYSE	BR	Tue, Apr 27, 1999	21.38	21.91	21.16	21.53
1997	NYSE	BR	Mon, Apr 26, 1999	21.38	21.38	20.81	21.13
1996	NYSE	BR	Fri, Apr 23, 1999	21.88	21.94	21.06	21.25
1995	NYSE	BR	Thu, Apr 22, 1999	21.44	21.97	21.19	21.63
1994	NYSE	BR	Wed, Apr 21, 1999	21.63	22.38	21.25	21.44
1993	NYSE	BR	Tue, Apr 20, 1999	22.19	22.19	21.25	21.75
1992	NYSE	BR	Mon, Apr 19, 1999	21.56	22.50	21.50	22.19
1991	NYSE	BR	Fri, Apr 16, 1999	20.81	21.47	20.75	21.31
1990	NYSE	BR	Thu, Apr 15, 1999	20.47	20.75	20.38	20.56
1989	NYSE	BR	Wed, Apr 14, 1999	20.84	20.84	20.16	20.19
1988	NYSE	BR	Tue, Apr 13, 1999	20.38	20.94	20.31	20.88
1987	NYSE	BR	Mon, Apr 12, 1999	20.09	20.88	19.84	20.78
1986	NYSE	BR	Fri, Apr 9, 1999	19.94	20.22	19.88	20.13
1985	NYSE	BR	Thu, Apr 8, 1999	19.41	20.13	19.41	19.81
1984	NYSE	BR	Wed, Apr 7, 1999	19.63	19.63	19.19	19.28
1983	NYSE	BR	Tue, Apr 6, 1999	20.13	20.47	19.53	19.63
1982	NYSE	BR	Mon, Apr 5, 1999	19.88	20.63	19.69	20.41
1981	NYSE	BR	Thu, Apr 1, 1999	19.97	20.19	19.63	19.63
1980	NYSE	BR	Wed, Mar 31, 1999	20.56	20.66	19.66	19.97
1979	NYSE	BR	Tue, Mar 30, 1999	20.63	20.78	20.38	20.50
1978	NYSE	BR	Mon, Mar 29, 1999	20.69	21.16	20.50	20.94
1977	NYSE	BR	Fri, Mar 26, 1999	19.88	20.28	19.81	20.16
1976	NYSE	BR	Thu, Mar 25, 1999	20.00	20.00	19.56	19.75
1975	NYSE	BR	Wed, Mar 24, 1999	20.00	20.25	19.75	19.78
1974	NYSE	BR	Tue, Mar 23, 1999	19.69	19.81	19.25	19.25
1973	NYSE	BR	Mon, Mar 22, 1999	19.63	20.09	19.44	20.00
1972	NYSE	BR	Fri, Mar 19, 1999	19.13	20.66	19.09	20.13
1971	NYSE	BR	Thu, Mar 18, 1999	18.75	19.47	18.69	19.22
1970	NYSE	BR	Wed, Mar 17, 1999	18.38	19.00	18.38	18.81
1969	NYSE	BR	Tue, Mar 16, 1999	18.56	18.56	18.16	18.22
1968	NYSE	BR	Mon, Mar 15, 1999	18.50	18.81	18.38	18.50
1967	NYSE	BR	Fri, Mar 12, 1999	19.44	19.44	18.69	19.03
1966	NYSE	BR	Thu, Mar 11, 1999	19.25	19.63	18.44	18.81
1965	NYSE	BR	Wed, Mar 10, 1999	18.19	19.47	18.19	19.06
1964	NYSE	BR	Tue, Mar 9, 1999	18.22	18.34	17.88	18.06
1963	NYSE	BR	Mon, Mar 8, 1999	17.88	18.53	17.72	18.28
1962	NYSE	BR	Fri, Mar 5, 1999	17.69	18.25	17.69	17.81
1961	NYSE	BR	Thu, Mar 4, 1999	17.75	17.91	17.34	17.56
1960	NYSE	BR	Wed, Mar 3, 1999	17.00	17.81	17.00	17.78
1959	NYSE	BR	Tue, Mar 2, 1999	16.44	17.00	16.44	16.66
1958	NYSE	BR	Mon, Mar 1, 1999	16.06	16.44	15.84	16.44
1957	NYSE	BR	Fri, Feb 26, 1999	16.59	16.66	15.94	16.19
1956	NYSE	BR	Thu, Feb 25, 1999	16.00	16.50	15.84	16.47
1955	NYSE	BR	Wed, Feb 24, 1999	16.22	16.44	15.63	15.91
1954	NYSE	BR	Tue, Feb 23, 1999	16.25	16.47	16.00	16.28
1953	NYSE	BR	Mon, Feb 22, 1999	16.31	16.50	16.19	16.34
1952	NYSE	BR	Fri, Feb 19, 1999	16.50	16.53	16.13	16.22
1951	NYSE	BR	Thu, Feb 18, 1999	16.31	16.59	16.13	16.53
1950	NYSE	BR	Wed, Feb 17, 1999	16.47	16.88	16.28	16.38
1949	NYSE	BR	Tue, Feb 16, 1999	16.75	17.00	16.16	16.16
1948	NYSE	BR	Fri, Feb 12, 1999	16.63	16.88	16.41	16.81
1947	NYSE	BR	Thu, Feb 11, 1999	16.56	16.97	16.38	16.63
1946	NYSE	BR	Wed, Feb 10, 1999	16.94	17.19	16.56	16.56
1945	NYSE	BR	Tue, Feb 9, 1999	17.31	17.41	16.72	16.94
1944	NYSE	BR	Mon, Feb 8, 1999	17.22	17.44	17.00	17.34
1943	NYSE	BR	Fri, Feb 5, 1999	16.41	17.19	16.38	17.09
1942	NYSE	BR	Thu, Feb 4, 1999	16.50	16.50	15.94	16.28
1941	NYSE	BR	Wed, Feb 3, 1999	16.00	16.50	15.69	16.50
1940	NYSE	BR	Tue, Feb 2, 1999	14.84	16.19	14.81	16.09
1939	NYSE	BR	Mon, Feb 1, 1999	15.25	15.44	14.75	14.78
1938	NYSE	BR	Fri, Jan 29, 1999	15.59	15.59	15.03	15.13
1937	NYSE	BR	Thu, Jan 28, 1999	15.75	15.91	15.44	15.59
1936	NYSE	BR	Wed, Jan 27, 1999	16.06	16.06	15.69	15.72
1935	NYSE	BR	Tue, Jan 26, 1999	16.09	16.16	15.63	15.97
1934	NYSE	BR	Mon, Jan 25, 1999	16.72	16.72	16.19	16.28
1933	NYSE	BR	Fri, Jan 22, 1999	16.88	16.97	16.56	16.72
1932	NYSE	BR	Thu, Jan 21, 1999	17.09	17.31	16.97	17.16
1931	NYSE	BR	Wed, Jan 20, 1999	17.31	17.38	16.69	16.72
1930	NYSE	BR	Tue, Jan 19, 1999	17.50	17.69	17.03	17.16
1929	NYSE	BR	Fri, Jan 15, 1999	17.00	17.38	16.88	17.38
1928	NYSE	BR	Thu, Jan 14, 1999	17.75	17.88	16.75	16.94
1927	NYSE	BR	Wed, Jan 13, 1999	17.75	17.88	17.50	17.63
1926	NYSE	BR	Tue, Jan 12, 1999	18.66	18.66	18.16	18.31
1925	NYSE	BR	Mon, Jan 11, 1999	18.69	19.06	18.53	18.56
1924	NYSE	BR	Fri, Jan 8, 1999	18.50	18.75	18.25	18.69
1923	NYSE	BR	Thu, Jan 7, 1999	18.50	18.66	18.03	18.50
1922	NYSE	BR	Wed, Jan 6, 1999	17.88	18.88	17.78	18.72
1921	NYSE	BR	Tue, Jan 5, 1999	18.25	18.47	17.81	17.84
1920	NYSE	BR	Mon, Jan 4, 1999	17.91	18.44	17.91	18.13
1919	NYSE	BR	Thu, Dec 31, 1998	17.81	18.19	17.75	17.91
1918	NYSE	BR	Wed, Dec 30, 1998	18.00	18.09	17.66	17.91
1917	NYSE	BR	Tue, Dec 29, 1998	18.25	18.25	17.69	18.03
1916	NYSE	BR	Mon, Dec 28, 1998	18.41	18.88	18.31	18.47
1915	NYSE	BR	Thu, Dec 24, 1998	18.50	18.69	18.31	18.41
1914	NYSE	BR	Wed, Dec 23, 1998	17.84	18.69	17.66	18.56
1913	NYSE	BR	Tue, Dec 22, 1998	17.75	18.03	17.75	17.84
1912	NYSE	BR	Mon, Dec 21, 1998	17.78	17.84	17.63	17.75
1911	NYSE	BR	Fri, Dec 18, 1998	18.16	18.31	17.78	17.97
1910	NYSE	BR	Thu, Dec 17, 1998	18.88	18.94	18.03	18.25
1909	NYSE	BR	Wed, Dec 16, 1998	18.38	19.09	18.38	19.06
1908	NYSE	BR	Tue, Dec 15, 1998	18.25	18.38	17.88	18.25
1907	NYSE	BR	Mon, Dec 14, 1998	18.44	18.94	18.25	18.44
1906	NYSE	BR	Fri, Dec 11, 1998	18.13	18.63	18.00	18.63
1905	NYSE	BR	Thu, Dec 10, 1998	18.25	18.50	17.88	18.41
1904	NYSE	BR	Wed, Dec 9, 1998	17.28	18.38	17.28	18.28
1903	NYSE	BR	Tue, Dec 8, 1998	17.69	17.88	17.09	17.09
1902	NYSE	BR	Mon, Dec 7, 1998	16.63	17.94	16.59	17.91
1901	NYSE	BR	Fri, Dec 4, 1998	16.44	16.44	16.00	16.25
1900	NYSE	BR	Thu, Dec 3, 1998	17.00	17.00	16.19	16.28
1899	NYSE	BR	Wed, Dec 2, 1998	17.19	17.34	16.81	16.88
1898	NYSE	BR	Tue, Dec 1, 1998	17.56	17.63	16.94	17.25
1897	NYSE	BR	Mon, Nov 30, 1998	18.44	18.50	17.75	17.84
1896	NYSE	BR	Fri, Nov 27, 1998	18.34	18.75	18.34	18.69
1895	NYSE	BR	Wed, Nov 25, 1998	18.47	18.47	18.19	18.34
1894	NYSE	BR	Tue, Nov 24, 1998	18.47	18.56	18.19	18.28
1893	NYSE	BR	Mon, Nov 23, 1998	18.25	18.44	18.25	18.38
1892	NYSE	BR	Fri, Nov 20, 1998	18.16	18.44	17.94	18.38
1891	NYSE	BR	Thu, Nov 19, 1998	18.34	18.34	18.00	18.09
1890	NYSE	BR	Wed, Nov 18, 1998	18.25	18.31	18.13	18.22
1889	NYSE	BR	Tue, Nov 17, 1998	18.28	18.38	18.19	18.25
1888	NYSE	BR	Mon, Nov 16, 1998	18.41	18.41	18.13	18.28
1887	NYSE	BR	Fri, Nov 13, 1998	18.56	18.72	18.34	18.41
1886	NYSE	BR	Thu, Nov 12, 1998	18.50	19.06	18.44	18.63
1885	NYSE	BR	Wed, Nov 11, 1998	19.31	19.44	18.13	18.50
1884	NYSE	BR	Tue, Nov 10, 1998	21.00	21.22	18.75	19.00
1883	NYSE	BR	Mon, Nov 9, 1998	21.25	21.50	21.09	21.13
1882	NYSE	BR	Fri, Nov 6, 1998	21.41	21.50	21.28	21.44
1881	NYSE	BR	Thu, Nov 5, 1998	20.78	21.56	20.75	21.50
1880	NYSE	BR	Wed, Nov 4, 1998	21.00	21.34	20.81	20.91
1879	NYSE	BR	Tue, Nov 3, 1998	20.69	21.25	20.69	21.03
1878	NYSE	BR	Mon, Nov 2, 1998	20.50	20.78	20.50	20.75
1877	NYSE	BR	Fri, Oct 30, 1998	19.75	20.88	19.75	20.59
1876	NYSE	BR	Thu, Oct 29, 1998	19.56	20.09	19.53	19.88
1875	NYSE	BR	Wed, Oct 28, 1998	19.69	19.78	19.31	19.66
1874	NYSE	BR	Tue, Oct 27, 1998	19.88	20.56	19.56	19.81
1873	NYSE	BR	Mon, Oct 26, 1998	19.44	19.84	19.25	19.56
1872	NYSE	BR	Fri, Oct 23, 1998	19.53	19.53	18.91	19.22
1871	NYSE	BR	Thu, Oct 22, 1998	19.50	19.94	19.16	19.56
1870	NYSE	BR	Wed, Oct 21, 1998	19.88	19.88	19.31	19.47
1869	NYSE	BR	Tue, Oct 20, 1998	19.75	20.00	19.50	19.97
1868	NYSE	BR	Mon, Oct 19, 1998	19.75	20.19	19.66	19.75
1867	NYSE	BR	Fri, Oct 16, 1998	19.19	20.16	19.09	19.75
1866	NYSE	BR	Thu, Oct 15, 1998	18.44	19.19	18.38	19.06
1865	NYSE	BR	Wed, Oct 14, 1998	18.31	18.88	18.22	18.28
1864	NYSE	BR	Tue, Oct 13, 1998	18.91	18.91	18.19	18.31
1863	NYSE	BR	Mon, Oct 12, 1998	19.13	19.34	18.69	18.91
1862	NYSE	BR	Fri, Oct 9, 1998	18.75	19.19	18.50	19.06
1861	NYSE	BR	Thu, Oct 8, 1998	18.88	18.97	18.31	18.75
1860	NYSE	BR	Wed, Oct 7, 1998	19.03	19.16	18.75	19.03
1859	NYSE	BR	Tue, Oct 6, 1998	19.75	19.75	18.94	19.16
1858	NYSE	BR	Mon, Oct 5, 1998	18.78	19.50	18.59	19.38
1857	NYSE	BR	Fri, Oct 2, 1998	17.97	18.88	17.50	18.84
1856	NYSE	BR	Thu, Oct 1, 1998	18.63	18.69	17.81	17.88
1855	NYSE	BR	Wed, Sep 30, 1998	19.38	19.38	18.44	18.69
1854	NYSE	BR	Tue, Sep 29, 1998	19.00	19.50	18.75	19.50
1853	NYSE	BR	Mon, Sep 28, 1998	19.75	19.88	18.91	19.06
1852	NYSE	BR	Fri, Sep 25, 1998	19.31	19.81	19.13	19.63
1851	NYSE	BR	Thu, Sep 24, 1998	19.50	19.94	19.38	19.50
1850	NYSE	BR	Wed, Sep 23, 1998	18.63	19.75	18.63	19.75
1849	NYSE	BR	Tue, Sep 22, 1998	18.75	18.81	18.31	18.38
1848	NYSE	BR	Mon, Sep 21, 1998	18.13	18.59	17.75	18.47
1847	NYSE	BR	Fri, Sep 18, 1998	18.44	18.50	18.00	18.44
1846	NYSE	BR	Thu, Sep 17, 1998	18.16	18.59	18.00	18.59
1845	NYSE	BR	Wed, Sep 16, 1998	18.28	18.59	18.16	18.56
1844	NYSE	BR	Tue, Sep 15, 1998	18.28	18.56	18.13	18.44
1843	NYSE	BR	Mon, Sep 14, 1998	18.31	19.28	18.31	18.47
1842	NYSE	BR	Fri, Sep 11, 1998	17.31	18.50	17.31	18.25
1841	NYSE	BR	Thu, Sep 10, 1998	16.69	17.59	16.38	17.41
1840	NYSE	BR	Wed, Sep 9, 1998	16.75	16.97	16.50	16.88
1839	NYSE	BR	Tue, Sep 8, 1998	16.50	16.97	16.50	16.97
1838	NYSE	BR	Fri, Sep 4, 1998	15.75	16.50	15.69	16.50
1837	NYSE	BR	Thu, Sep 3, 1998	15.00	15.44	14.75	15.44
1836	NYSE	BR	Wed, Sep 2, 1998	15.38	15.53	14.94	15.25
1835	NYSE	BR	Tue, Sep 1, 1998	14.91	15.44	14.91	15.25
1834	NYSE	BR	Mon, Aug 31, 1998	15.00	15.19	14.72	14.78
1833	NYSE	BR	Fri, Aug 28, 1998	15.72	15.81	14.88	15.00
1832	NYSE	BR	Thu, Aug 27, 1998	16.19	16.25	15.53	15.72
1831	NYSE	BR	Wed, Aug 26, 1998	16.31	16.44	16.13	16.25
1830	NYSE	BR	Tue, Aug 25, 1998	17.22	17.22	16.47	16.66
1829	NYSE	BR	Mon, Aug 24, 1998	17.34	17.44	17.06	17.25
1828	NYSE	BR	Fri, Aug 21, 1998	17.31	17.44	16.88	17.28
1827	NYSE	BR	Thu, Aug 20, 1998	17.53	17.84	17.19	17.69
1826	NYSE	BR	Wed, Aug 19, 1998	17.19	17.91	17.13	17.50
1825	NYSE	BR	Tue, Aug 18, 1998	16.50	16.97	16.34	16.88
1824	NYSE	BR	Mon, Aug 17, 1998	16.53	16.56	16.28	16.53
1823	NYSE	BR	Fri, Aug 14, 1998	16.53	16.81	16.47	16.56
1822	NYSE	BR	Thu, Aug 13, 1998	16.63	17.06	16.41	16.47
1821	NYSE	BR	Wed, Aug 12, 1998	16.50	16.69	16.47	16.66
1820	NYSE	BR	Tue, Aug 11, 1998	16.88	16.94	16.25	16.47
1819	NYSE	BR	Mon, Aug 10, 1998	17.28	17.31	16.84	16.84
1818	NYSE	BR	Fri, Aug 7, 1998	17.13	17.75	17.00	17.41
1817	NYSE	BR	Thu, Aug 6, 1998	17.03	17.44	16.97	17.16
1816	NYSE	BR	Wed, Aug 5, 1998	17.50	17.59	16.63	17.03
1815	NYSE	BR	Tue, Aug 4, 1998	18.13	18.16	17.50	17.50
1814	NYSE	BR	Mon, Aug 3, 1998	18.16	18.25	17.81	17.88
1813	NYSE	BR	Fri, Jul 31, 1998	18.50	18.53	17.97	18.13
1812	NYSE	BR	Thu, Jul 30, 1998	18.00	18.94	18.00	18.53
1811	NYSE	BR	Wed, Jul 29, 1998	18.19	18.38	17.91	17.94
1810	NYSE	BR	Tue, Jul 28, 1998	17.91	18.00	17.66	17.91
1809	NYSE	BR	Mon, Jul 27, 1998	17.94	18.09	17.72	18.03
1808	NYSE	BR	Fri, Jul 24, 1998	18.63	18.63	18.00	18.00
1807	NYSE	BR	Thu, Jul 23, 1998	18.94	19.00	18.50	18.50
1806	NYSE	BR	Wed, Jul 22, 1998	18.94	18.97	18.56	18.88
1805	NYSE	BR	Tue, Jul 21, 1998	20.00	20.00	18.88	18.88
1804	NYSE	BR	Mon, Jul 20, 1998	20.50	20.50	19.38	19.44
1803	NYSE	BR	Fri, Jul 17, 1998	20.19	20.22	19.81	19.84
1802	NYSE	BR	Thu, Jul 16, 1998	19.50	20.22	19.25	20.13
1801	NYSE	BR	Wed, Jul 15, 1998	19.88	19.88	19.28	19.50
1800	NYSE	BR	Tue, Jul 14, 1998	19.78	20.06	19.75	19.97
1799	NYSE	BR	Mon, Jul 13, 1998	19.81	19.84	19.38	19.81
1798	NYSE	BR	Fri, Jul 10, 1998	20.50	20.63	20.06	20.13
1797	NYSE	BR	Thu, Jul 9, 1998	21.13	21.25	20.44	20.53
1796	NYSE	BR	Wed, Jul 8, 1998	21.13	21.59	21.13	21.25
1795	NYSE	BR	Tue, Jul 7, 1998	21.34	21.50	20.97	21.25
1794	NYSE	BR	Mon, Jul 6, 1998	21.91	21.91	21.38	21.47
1793	NYSE	BR	Thu, Jul 2, 1998	21.69	22.25	21.63	22.00
1792	NYSE	BR	Wed, Jul 1, 1998	21.81	22.00	21.75	21.81
1791	NYSE	BR	Tue, Jun 30, 1998	21.25	21.78	21.22	21.53
1790	NYSE	BR	Mon, Jun 29, 1998	21.38	21.53	21.25	21.31
1789	NYSE	BR	Fri, Jun 26, 1998	21.34	21.44	21.09	21.38
1788	NYSE	BR	Thu, Jun 25, 1998	20.91	21.50	20.84	21.28
1787	NYSE	BR	Wed, Jun 24, 1998	21.00	21.09	20.53	20.84
1786	NYSE	BR	Tue, Jun 23, 1998	20.94	21.06	20.50	20.53
1785	NYSE	BR	Mon, Jun 22, 1998	19.84	20.59	19.84	20.25
1784	NYSE	BR	Fri, Jun 19, 1998	19.72	19.81	19.56	19.75
1783	NYSE	BR	Thu, Jun 18, 1998	20.06	20.06	19.44	19.53
1782	NYSE	BR	Wed, Jun 17, 1998	19.94	20.19	19.88	20.13
1781	NYSE	BR	Tue, Jun 16, 1998	19.50	20.06	19.41	19.69
1780	NYSE	BR	Mon, Jun 15, 1998	19.69	19.69	19.09	19.22
1779	NYSE	BR	Fri, Jun 12, 1998	19.59	19.91	19.25	19.88
1778	NYSE	BR	Thu, Jun 11, 1998	20.13	20.19	19.50	19.50
1777	NYSE	BR	Wed, Jun 10, 1998	19.97	20.88	19.97	20.25
1776	NYSE	BR	Tue, Jun 9, 1998	20.50	20.63	20.38	20.38
1775	NYSE	BR	Mon, Jun 8, 1998	20.91	21.09	20.63	20.81
1774	NYSE	BR	Fri, Jun 5, 1998	20.75	21.03	20.69	20.97
1773	NYSE	BR	Thu, Jun 4, 1998	20.50	20.72	20.34	20.56
1772	NYSE	BR	Wed, Jun 3, 1998	20.78	20.88	20.31	20.41
1771	NYSE	BR	Tue, Jun 2, 1998	20.88	21.03	20.78	20.81
1770	NYSE	BR	Mon, Jun 1, 1998	21.00	21.06	20.81	20.88
1769	NYSE	BR	Fri, May 29, 1998	21.31	21.38	20.91	21.06
1768	NYSE	BR	Thu, May 28, 1998	21.00	21.44	21.00	21.31
1767	NYSE	BR	Wed, May 27, 1998	21.00	21.31	20.94	20.97
1766	NYSE	BR	Tue, May 26, 1998	21.66	21.81	21.25	21.25
1765	NYSE	BR	Fri, May 22, 1998	21.72	21.75	21.50	21.66
1764	NYSE	BR	Thu, May 21, 1998	21.53	21.72	21.41	21.63
1763	NYSE	BR	Wed, May 20, 1998	21.94	22.00	21.41	21.53
1762	NYSE	BR	Tue, May 19, 1998	21.50	21.66	21.31	21.63
1761	NYSE	BR	Mon, May 18, 1998	22.13	22.19	21.25	21.47
1760	NYSE	BR	Fri, May 15, 1998	22.13	22.38	21.75	22.00
1759	NYSE	BR	Thu, May 14, 1998	21.88	22.38	21.84	22.13
1758	NYSE	BR	Wed, May 13, 1998	22.16	22.19	21.75	21.97
1757	NYSE	BR	Tue, May 12, 1998	22.38	22.44	21.94	22.13
1756	NYSE	BR	Mon, May 11, 1998	22.44	22.63	22.19	22.31
1755	NYSE	BR	Fri, May 8, 1998	22.06	22.69	22.06	22.31
1754	NYSE	BR	Thu, May 7, 1998	22.63	22.63	21.97	22.06
1753	NYSE	BR	Wed, May 6, 1998	23.19	23.25	22.53	22.69
1752	NYSE	BR	Tue, May 5, 1998	23.25	23.47	22.91	23.19
1751	NYSE	BR	Mon, May 4, 1998	24.16	24.31	23.38	23.44
1750	NYSE	BR	Fri, May 1, 1998	23.53	24.06	23.41	24.03
1749	NYSE	BR	Thu, Apr 30, 1998	23.50	23.59	23.41	23.50
1748	NYSE	BR	Wed, Apr 29, 1998	22.88	23.50	22.88	23.47
1747	NYSE	BR	Tue, Apr 28, 1998	22.97	23.00	22.66	22.84
1746	NYSE	BR	Mon, Apr 27, 1998	22.88	23.00	22.53	22.91
1745	NYSE	BR	Fri, Apr 24, 1998	23.44	23.47	23.06	23.16
1744	NYSE	BR	Thu, Apr 23, 1998	23.44	23.72	23.41	23.63
1743	NYSE	BR	Wed, Apr 22, 1998	23.81	23.88	23.66	23.66
1742	NYSE	BR	Tue, Apr 21, 1998	24.00	24.06	23.53	23.91
1741	NYSE	BR	Mon, Apr 20, 1998	24.06	24.09	23.84	23.97
1740	NYSE	BR	Fri, Apr 17, 1998	24.00	24.81	23.88	24.19
1739	NYSE	BR	Thu, Apr 16, 1998	24.13	24.13	23.69	24.06
1738	NYSE	BR	Wed, Apr 15, 1998	23.97	24.19	23.78	24.13
1737	NYSE	BR	Tue, Apr 14, 1998	24.19	24.22	23.78	24.03
1736	NYSE	BR	Mon, Apr 13, 1998	24.53	24.69	23.97	24.16
1735	NYSE	BR	Thu, Apr 9, 1998	24.38	24.75	24.38	24.56
1734	NYSE	BR	Wed, Apr 8, 1998	23.88	24.69	23.88	24.31
1733	NYSE	BR	Tue, Apr 7, 1998	23.50	23.88	23.22	23.88
1732	NYSE	BR	Mon, Apr 6, 1998	24.38	24.41	23.31	23.69
1731	NYSE	BR	Fri, Apr 3, 1998	24.50	24.50	24.23	24.38
1730	NYSE	BR	Thu, Apr 2, 1998	24.22	24.50	24.22	24.44
1729	NYSE	BR	Wed, Apr 1, 1998	23.94	24.59	23.91	24.22
1728	NYSE	BR	Tue, Mar 31, 1998	23.91	24.03	23.75	23.97
1727	NYSE	BR	Mon, Mar 30, 1998	23.69	24.25	23.69	23.94
1726	NYSE	BR	Fri, Mar 27, 1998	24.09	24.13	23.59	23.78
1725	NYSE	BR	Thu, Mar 26, 1998	23.75	24.19	23.63	23.97
1724	NYSE	BR	Wed, Mar 25, 1998	23.69	23.97	23.66	23.81
1723	NYSE	BR	Tue, Mar 24, 1998	23.88	24.00	23.63	23.75
1722	NYSE	BR	Mon, Mar 23, 1998	24.75	24.75	23.81	23.91
1721	NYSE	BR	Fri, Mar 20, 1998	23.00	23.59	22.91	23.47
1720	NYSE	BR	Thu, Mar 19, 1998	22.41	22.88	22.31	22.84
1719	NYSE	BR	Wed, Mar 18, 1998	21.56	22.38	21.50	22.38
1718	NYSE	BR	Tue, Mar 17, 1998	21.75	21.75	21.38	21.63
1717	NYSE	BR	Mon, Mar 16, 1998	21.91	21.94	21.69	21.78
1716	NYSE	BR	Fri, Mar 13, 1998	22.19	22.19	21.75	21.78
1715	NYSE	BR	Thu, Mar 12, 1998	22.00	22.03	21.78	22.00
1714	NYSE	BR	Wed, Mar 11, 1998	21.78	22.31	21.75	22.06
1713	NYSE	BR	Tue, Mar 10, 1998	21.94	22.00	21.69	21.81
1712	NYSE	BR	Mon, Mar 9, 1998	21.91	22.00	21.63	21.81
1711	NYSE	BR	Fri, Mar 6, 1998	22.06	22.25	21.94	22.03
1710	NYSE	BR	Thu, Mar 5, 1998	22.56	22.59	22.00	22.03
1709	NYSE	BR	Wed, Mar 4, 1998	22.94	23.25	22.38	22.56
1708	NYSE	BR	Tue, Mar 3, 1998	22.38	22.94	22.34	22.88
1707	NYSE	BR	Mon, Mar 2, 1998	22.38	22.66	22.31	22.38
1706	NYSE	BR	Fri, Feb 27, 1998	22.16	22.50	22.16	22.38
1705	NYSE	BR	Thu, Feb 26, 1998	21.59	22.44	21.41	22.25
1704	NYSE	BR	Wed, Feb 25, 1998	21.31	21.56	21.13	21.56
1703	NYSE	BR	Tue, Feb 24, 1998	20.94	21.34	20.94	21.09
1702	NYSE	BR	Mon, Feb 23, 1998	21.25	21.31	20.81	21.19
1701	NYSE	BR	Fri, Feb 20, 1998	21.56	21.56	21.06	21.50
1700	NYSE	BR	Thu, Feb 19, 1998	21.97	22.00	21.63	21.63
1699	NYSE	BR	Wed, Feb 18, 1998	21.78	22.13	21.75	22.00
1698	NYSE	BR	Tue, Feb 17, 1998	22.13	22.22	21.69	21.81
1697	NYSE	BR	Fri, Feb 13, 1998	21.88	22.13	21.81	21.88
1696	NYSE	BR	Thu, Feb 12, 1998	22.19	22.19	21.84	21.97
1695	NYSE	BR	Wed, Feb 11, 1998	22.38	22.44	21.94	22.16
1694	NYSE	BR	Tue, Feb 10, 1998	22.31	22.44	22.16	22.28
1693	NYSE	BR	Mon, Feb 9, 1998	22.56	22.56	22.13	22.31
1692	NYSE	BR	Fri, Feb 6, 1998	22.38	22.66	22.38	22.59
1691	NYSE	BR	Thu, Feb 5, 1998	21.75	22.31	21.75	22.25
1690	NYSE	BR	Wed, Feb 4, 1998	21.75	22.38	21.66	21.72
1689	NYSE	BR	Tue, Feb 3, 1998	21.25	21.63	21.25	21.53
1688	NYSE	BR	Mon, Feb 2, 1998	21.69	21.88	21.38	21.38
1687	NYSE	BR	Fri, Jan 30, 1998	21.69	21.72	21.25	21.38
1686	NYSE	BR	Thu, Jan 29, 1998	21.50	22.16	21.44	21.81
1685	NYSE	BR	Wed, Jan 28, 1998	20.72	21.34	20.69	21.28
1684	NYSE	BR	Tue, Jan 27, 1998	20.69	21.19	20.56	20.72
1683	NYSE	BR	Mon, Jan 26, 1998	20.66	20.81	20.38	20.59
1682	NYSE	BR	Fri, Jan 23, 1998	20.72	20.81	20.34	20.44
1681	NYSE	BR	Thu, Jan 22, 1998	20.75	20.88	20.45	20.59
1680	NYSE	BR	Wed, Jan 21, 1998	21.50	21.63	20.94	21.06
1679	NYSE	BR	Tue, Jan 20, 1998	21.34	21.66	21.19	21.59
1678	NYSE	BR	Fri, Jan 16, 1998	21.31	21.66	21.22	21.63
1677	NYSE	BR	Thu, Jan 15, 1998	21.06	21.16	20.97	21.00
1676	NYSE	BR	Wed, Jan 14, 1998	20.69	20.81	20.16	20.72
1675	NYSE	BR	Tue, Jan 13, 1998	19.88	20.69	19.88	20.63
1674	NYSE	BR	Mon, Jan 12, 1998	19.50	20.13	19.47	19.97
1673	NYSE	BR	Fri, Jan 9, 1998	20.38	20.41	19.56	19.72
1672	NYSE	BR	Thu, Jan 8, 1998	20.97	20.97	20.28	20.38
1671	NYSE	BR	Wed, Jan 7, 1998	21.00	21.09	20.63	20.88
1670	NYSE	BR	Tue, Jan 6, 1998	21.53	21.53	20.44	20.72
1669	NYSE	BR	Mon, Jan 5, 1998	22.09	22.09	21.47	21.66
1668	NYSE	BR	Fri, Jan 2, 1998	22.69	22.81	22.00	22.22
1667	NYSE	BR	Wed, Dec 31, 1997	21.94	22.63	21.88	22.41
1666	NYSE	BR	Tue, Dec 30, 1997	22.19	22.19	21.94	21.97
1665	NYSE	BR	Mon, Dec 29, 1997	21.47	22.25	21.44	22.06
1664	NYSE	BR	Fri, Dec 26, 1997	21.41	21.56	21.38	21.44
1663	NYSE	BR	Wed, Dec 24, 1997	21.47	21.53	21.25	21.50
1662	NYSE	BR	Tue, Dec 23, 1997	21.63	21.63	21.44	21.53
1661	NYSE	BR	Mon, Dec 22, 1997	21.81	21.81	21.50	21.59
1660	NYSE	BR	Fri, Dec 19, 1997	21.75	21.84	21.28	21.50
1659	NYSE	BR	Thu, Dec 18, 1997	21.91	21.91	21.75	21.75
1658	NYSE	BR	Wed, Dec 17, 1997	21.63	21.88	21.63	21.78
1657	NYSE	BR	Tue, Dec 16, 1997	21.59	21.66	21.44	21.50
1656	NYSE	BR	Mon, Dec 15, 1997	21.81	21.88	21.34	21.47
1655	NYSE	BR	Fri, Dec 12, 1997	21.81	21.81	21.31	21.50
1654	NYSE	BR	Thu, Dec 11, 1997	21.75	21.75	21.50	21.50
1653	NYSE	BR	Wed, Dec 10, 1997	21.69	21.94	21.63	21.91
1652	NYSE	BR	Tue, Dec 9, 1997	22.38	22.38	21.91	21.94
1651	NYSE	BR	Mon, Dec 8, 1997	22.72	22.88	22.44	22.50
1650	NYSE	BR	Fri, Dec 5, 1997	21.97	22.66	21.97	22.56
1649	NYSE	BR	Thu, Dec 4, 1997	22.00	22.25	21.88	21.97
1648	NYSE	BR	Wed, Dec 3, 1997	22.16	22.38	21.91	22.03
1647	NYSE	BR	Tue, Dec 2, 1997	21.84	22.50	21.84	22.28
1646	NYSE	BR	Mon, Dec 1, 1997	22.22	22.22	21.63	21.84
1645	NYSE	BR	Fri, Nov 28, 1997	22.31	22.38	22.16	22.25
1644	NYSE	BR	Wed, Nov 26, 1997	22.69	22.75	22.19	22.25
1643	NYSE	BR	Tue, Nov 25, 1997	23.38	23.53	22.63	22.63
1642	NYSE	BR	Mon, Nov 24, 1997	23.41	23.47	23.25	23.25
1641	NYSE	BR	Fri, Nov 21, 1997	23.72	23.88	23.59	23.66
1640	NYSE	BR	Thu, Nov 20, 1997	23.44	24.00	23.44	23.72
1639	NYSE	BR	Wed, Nov 19, 1997	23.44	23.44	23.03	23.38
1638	NYSE	BR	Tue, Nov 18, 1997	23.63	23.78	23.22	23.31
1637	NYSE	BR	Mon, Nov 17, 1997	23.47	23.66	23.44	23.63
1636	NYSE	BR	Fri, Nov 14, 1997	23.25	23.38	23.03	23.22
1635	NYSE	BR	Thu, Nov 13, 1997	23.75	23.75	22.75	23.06
1634	NYSE	BR	Wed, Nov 12, 1997	23.28	23.75	23.28	23.53
1633	NYSE	BR	Tue, Nov 11, 1997	23.47	23.63	23.25	23.28
1632	NYSE	BR	Mon, Nov 10, 1997	23.56	23.63	23.38	23.41
1631	NYSE	BR	Fri, Nov 7, 1997	23.97	23.97	23.31	23.44
1630	NYSE	BR	Thu, Nov 6, 1997	24.13	24.19	23.91	24.16
1629	NYSE	BR	Wed, Nov 5, 1997	24.63	24.69	24.06	24.25
1628	NYSE	BR	Tue, Nov 4, 1997	24.47	24.63	24.41	24.59
1627	NYSE	BR	Mon, Nov 3, 1997	24.69	24.75	24.47	24.69
1626	NYSE	BR	Fri, Oct 31, 1997	24.38	24.53	24.09	24.47
1625	NYSE	BR	Thu, Oct 30, 1997	24.25	24.75	23.94	24.25
1624	NYSE	BR	Wed, Oct 29, 1997	24.50	24.88	24.28	24.31
1623	NYSE	BR	Tue, Oct 28, 1997	23.31	24.63	23.00	24.50
1622	NYSE	BR	Mon, Oct 27, 1997	25.19	25.31	23.63	24.25
1621	NYSE	BR	Fri, Oct 24, 1997	25.47	25.47	24.88	25.00
1620	NYSE	BR	Thu, Oct 23, 1997	25.50	25.50	24.00	24.94
1619	NYSE	BR	Wed, Oct 22, 1997	26.13	26.16	25.88	25.91
1618	NYSE	BR	Tue, Oct 21, 1997	25.75	26.00	25.56	25.97
1617	NYSE	BR	Mon, Oct 20, 1997	24.94	25.69	24.81	25.66
1616	NYSE	BR	Fri, Oct 17, 1997	25.41	25.56	24.75	24.94
1615	NYSE	BR	Thu, Oct 16, 1997	25.41	25.78	25.16	25.47
1614	NYSE	BR	Wed, Oct 15, 1997	25.47	25.56	25.22	25.38
1613	NYSE	BR	Tue, Oct 14, 1997	26.19	26.19	25.19	25.53
1612	NYSE	BR	Mon, Oct 13, 1997	26.19	26.44	26.03	26.06
1611	NYSE	BR	Fri, Oct 10, 1997	26.09	26.16	26.00	26.06
1610	NYSE	BR	Thu, Oct 9, 1997	26.09	26.34	25.88	26.13
1609	NYSE	BR	Wed, Oct 8, 1997	26.69	26.69	26.13	26.47
1608	NYSE	BR	Tue, Oct 7, 1997	26.53	26.81	26.41	26.69
1607	NYSE	BR	Mon, Oct 6, 1997	26.31	26.56	26.28	26.53
1606	NYSE	BR	Fri, Oct 3, 1997	26.22	26.25	25.97	26.16
1605	NYSE	BR	Thu, Oct 2, 1997	25.69	25.97	25.63	25.97
1604	NYSE	BR	Wed, Oct 1, 1997	25.69	25.84	25.56	25.66
1603	NYSE	BR	Tue, Sep 30, 1997	25.88	25.94	25.66	25.66
1602	NYSE	BR	Mon, Sep 29, 1997	25.53	25.88	25.50	25.78
1601	NYSE	BR	Fri, Sep 26, 1997	25.69	25.72	25.44	25.53
1600	NYSE	BR	Thu, Sep 25, 1997	25.44	25.66	25.41	25.56
1599	NYSE	BR	Wed, Sep 24, 1997	25.38	25.88	25.34	25.50
1598	NYSE	BR	Tue, Sep 23, 1997	25.34	25.50	25.16	25.34
1597	NYSE	BR	Mon, Sep 22, 1997	25.47	25.50	25.31	25.34
1596	NYSE	BR	Fri, Sep 19, 1997	25.78	25.78	25.44	25.47
1595	NYSE	BR	Thu, Sep 18, 1997	25.59	25.97	25.56	25.81
1594	NYSE	BR	Wed, Sep 17, 1997	25.56	25.63	25.50	25.59
1593	NYSE	BR	Tue, Sep 16, 1997	25.69	25.81	25.56	25.63
1592	NYSE	BR	Mon, Sep 15, 1997	25.47	25.69	25.44	25.59
1591	NYSE	BR	Fri, Sep 12, 1997	25.25	25.47	25.06	25.47
1590	NYSE	BR	Thu, Sep 11, 1997	25.56	25.59	24.97	25.19
1589	NYSE	BR	Wed, Sep 10, 1997	25.81	25.91	25.69	25.69
1588	NYSE	BR	Tue, Sep 9, 1997	25.88	25.97	25.78	25.97
1587	NYSE	BR	Mon, Sep 8, 1997	26.00	26.00	25.91	25.94
1586	NYSE	BR	Fri, Sep 5, 1997	26.31	26.47	25.84	25.97
1585	NYSE	BR	Thu, Sep 4, 1997	26.38	26.50	26.22	26.25
1584	NYSE	BR	Wed, Sep 3, 1997	25.88	26.59	25.84	26.38
1583	NYSE	BR	Tue, Sep 2, 1997	25.38	25.84	25.31	25.75
1582	NYSE	BR	Fri, Aug 29, 1997	25.06	25.47	25.00	25.34
1581	NYSE	BR	Thu, Aug 28, 1997	25.09	25.19	24.91	25.09
1580	NYSE	BR	Wed, Aug 27, 1997	24.69	25.22	24.63	25.22
1579	NYSE	BR	Tue, Aug 26, 1997	24.81	24.81	24.63	24.63
1578	NYSE	BR	Mon, Aug 25, 1997	24.94	25.19	24.81	24.84
1577	NYSE	BR	Fri, Aug 22, 1997	24.41	24.81	24.34	24.81
1576	NYSE	BR	Thu, Aug 21, 1997	25.19	25.19	24.41	24.59
1575	NYSE	BR	Wed, Aug 20, 1997	24.59	25.19	24.56	25.19
1574	NYSE	BR	Tue, Aug 19, 1997	24.25	24.69	24.19	24.69
1573	NYSE	BR	Mon, Aug 18, 1997	24.19	24.31	23.88	24.25
1572	NYSE	BR	Fri, Aug 15, 1997	24.69	24.69	24.19	24.25
1571	NYSE	BR	Thu, Aug 14, 1997	24.75	24.81	24.28	24.63
1570	NYSE	BR	Wed, Aug 13, 1997	25.22	25.28	24.56	24.69
1569	NYSE	BR	Tue, Aug 12, 1997	25.06	25.25	24.97	25.03
1568	NYSE	BR	Mon, Aug 11, 1997	24.44	25.00	24.44	24.91
1567	NYSE	BR	Fri, Aug 8, 1997	24.50	24.56	23.78	24.53
1566	NYSE	BR	Thu, Aug 7, 1997	24.81	24.81	24.63	24.78
1565	NYSE	BR	Wed, Aug 6, 1997	24.69	24.75	24.34	24.75
1564	NYSE	BR	Tue, Aug 5, 1997	23.88	24.88	23.88	24.69
1563	NYSE	BR	Mon, Aug 4, 1997	23.59	23.88	23.50	23.84
1562	NYSE	BR	Fri, Aug 1, 1997	23.63	23.63	23.41	23.59
1561	NYSE	BR	Thu, Jul 31, 1997	23.66	23.72	23.59	23.66
1560	NYSE	BR	Wed, Jul 30, 1997	23.41	23.69	23.38	23.69
1559	NYSE	BR	Tue, Jul 29, 1997	23.66	23.66	23.34	23.47
1558	NYSE	BR	Mon, Jul 28, 1997	23.50	23.75	23.50	23.75
1557	NYSE	BR	Fri, Jul 25, 1997	23.19	23.56	23.19	23.47
1556	NYSE	BR	Thu, Jul 24, 1997	23.50	23.53	23.22	23.25
1555	NYSE	BR	Wed, Jul 23, 1997	23.63	23.63	23.25	23.50
1554	NYSE	BR	Tue, Jul 22, 1997	22.59	23.50	22.56	23.50
1553	NYSE	BR	Mon, Jul 21, 1997	22.66	22.66	22.41	22.59
1552	NYSE	BR	Fri, Jul 18, 1997	22.19	22.75	22.06	22.63
1551	NYSE	BR	Thu, Jul 17, 1997	22.50	22.84	21.94	22.19
1550	NYSE	BR	Wed, Jul 16, 1997	23.00	23.19	22.91	23.06
1549	NYSE	BR	Tue, Jul 15, 1997	22.63	23.00	22.63	22.97
1548	NYSE	BR	Mon, Jul 14, 1997	22.78	23.16	22.50	22.56
1547	NYSE	BR	Fri, Jul 11, 1997	22.81	22.94	22.69	22.81
1546	NYSE	BR	Thu, Jul 10, 1997	22.06	22.75	21.94	22.63
1545	NYSE	BR	Wed, Jul 9, 1997	22.75	22.75	21.81	21.88
1544	NYSE	BR	Tue, Jul 8, 1997	22.72	23.31	22.56	22.72
1543	NYSE	BR	Mon, Jul 7, 1997	23.19	23.25	22.59	22.69
1542	NYSE	BR	Thu, Jul 3, 1997	23.13	23.38	23.06	23.06
1541	NYSE	BR	Wed, Jul 2, 1997	22.13	22.88	22.13	22.84
1540	NYSE	BR	Tue, Jul 1, 1997	21.88	22.31	21.88	22.13
1539	NYSE	BR	Mon, Jun 30, 1997	22.56	22.56	22.00	22.06
1538	NYSE	BR	Fri, Jun 27, 1997	22.25	22.50	22.06	22.44
1537	NYSE	BR	Thu, Jun 26, 1997	22.44	22.44	21.94	22.00
1536	NYSE	BR	Wed, Jun 25, 1997	22.13	22.69	21.88	22.50
1535	NYSE	BR	Tue, Jun 24, 1997	21.63	22.44	21.56	22.13
1534	NYSE	BR	Mon, Jun 23, 1997	22.06	22.25	21.63	21.69
1533	NYSE	BR	Fri, Jun 20, 1997	22.19	22.31	21.94	22.00
1532	NYSE	BR	Thu, Jun 19, 1997	22.38	22.38	22.19	22.25
1531	NYSE	BR	Wed, Jun 18, 1997	22.31	22.38	22.25	22.31
1530	NYSE	BR	Tue, Jun 17, 1997	22.56	22.56	22.25	22.31
1529	NYSE	BR	Mon, Jun 16, 1997	22.56	22.63	22.44	22.56
1528	NYSE	BR	Fri, Jun 13, 1997	22.50	22.81	22.31	22.31
1527	NYSE	BR	Thu, Jun 12, 1997	22.56	22.56	22.31	22.38
1526	NYSE	BR	Wed, Jun 11, 1997	22.44	22.56	22.31	22.44
1525	NYSE	BR	Tue, Jun 10, 1997	22.25	22.44	22.13	22.38
1524	NYSE	BR	Mon, Jun 9, 1997	22.81	22.88	22.19	22.25
1523	NYSE	BR	Fri, Jun 6, 1997	22.75	23.06	22.44	22.75
1522	NYSE	BR	Thu, Jun 5, 1997	23.44	23.44	22.69	22.88
1521	NYSE	BR	Wed, Jun 4, 1997	23.69	23.69	23.19	23.44
1520	NYSE	BR	Tue, Jun 3, 1997	23.44	23.69	23.38	23.56
1519	NYSE	BR	Mon, Jun 2, 1997	23.38	23.69	23.31	23.63
1518	NYSE	BR	Fri, May 30, 1997	23.13	23.44	23.13	23.25
1517	NYSE	BR	Thu, May 29, 1997	23.63	23.69	23.25	23.50
1516	NYSE	BR	Wed, May 28, 1997	23.56	23.88	23.44	23.63
1515	NYSE	BR	Tue, May 27, 1997	23.88	23.88	23.50	23.69
1514	NYSE	BR	Fri, May 23, 1997	23.81	24.00	23.38	24.00
1513	NYSE	BR	Thu, May 22, 1997	23.94	23.94	23.63	23.81
1512	NYSE	BR	Wed, May 21, 1997	24.06	24.13	23.75	23.88
1511	NYSE	BR	Tue, May 20, 1997	23.81	24.31	23.81	24.00
1510	NYSE	BR	Mon, May 19, 1997	23.69	24.13	23.56	23.94
1509	NYSE	BR	Fri, May 16, 1997	23.50	23.75	23.50	23.75
1508	NYSE	BR	Thu, May 15, 1997	23.50	23.69	23.44	23.63
1507	NYSE	BR	Wed, May 14, 1997	23.56	23.69	23.44	23.63
1506	NYSE	BR	Tue, May 13, 1997	23.56	23.56	23.19	23.56
1505	NYSE	BR	Mon, May 12, 1997	23.38	23.75	23.38	23.50
1504	NYSE	BR	Fri, May 9, 1997	23.38	23.44	23.31	23.38
1503	NYSE	BR	Thu, May 8, 1997	22.88	23.69	22.81	23.31
1502	NYSE	BR	Wed, May 7, 1997	22.75	23.50	22.56	23.00
1501	NYSE	BR	Tue, May 6, 1997	22.31	22.50	22.31	22.50
1500	NYSE	BR	Mon, May 5, 1997	22.00	22.63	21.81	22.44
1499	NYSE	BR	Fri, May 2, 1997	21.13	22.19	21.13	22.13
1498	NYSE	BR	Thu, May 1, 1997	21.31	21.38	21.06	21.19
1497	NYSE	BR	Wed, Apr 30, 1997	21.31	21.50	21.19	21.38
1496	NYSE	BR	Tue, Apr 29, 1997	21.13	21.44	21.00	21.44
1495	NYSE	BR	Mon, Apr 28, 1997	21.13	21.19	20.88	20.94
1494	NYSE	BR	Fri, Apr 25, 1997	21.50	21.63	21.19	21.19
1493	NYSE	BR	Thu, Apr 24, 1997	21.13	21.56	21.13	21.38
1492	NYSE	BR	Wed, Apr 23, 1997	21.25	21.44	21.00	21.13
1491	NYSE	BR	Tue, Apr 22, 1997	21.00	21.50	21.00	21.31
1490	NYSE	BR	Mon, Apr 21, 1997	20.75	21.31	20.75	20.94
1489	NYSE	BR	Fri, Apr 18, 1997	20.50	20.75	20.50	20.75
1488	NYSE	BR	Thu, Apr 17, 1997	20.69	20.75	20.38	20.38
1487	NYSE	BR	Wed, Apr 16, 1997	20.50	20.69	20.44	20.56
1486	NYSE	BR	Tue, Apr 15, 1997	20.38	20.50	20.31	20.50
1485	NYSE	BR	Mon, Apr 14, 1997	20.25	20.56	20.25	20.25
1484	NYSE	BR	Fri, Apr 11, 1997	20.19	20.50	20.06	20.31
1483	NYSE	BR	Thu, Apr 10, 1997	20.50	20.69	20.19	20.25
1482	NYSE	BR	Wed, Apr 9, 1997	20.31	21.00	20.31	20.56
1481	NYSE	BR	Tue, Apr 8, 1997	20.69	20.75	20.06	20.25
1480	NYSE	BR	Mon, Apr 7, 1997	20.63	20.75	20.19	20.69
1479	NYSE	BR	Fri, Apr 4, 1997	20.31	20.38	19.88	20.25
1478	NYSE	BR	Thu, Apr 3, 1997	20.81	20.88	20.13	20.25
1477	NYSE	BR	Wed, Apr 2, 1997	21.00	21.06	20.81	20.88
1476	NYSE	BR	Tue, Apr 1, 1997	21.38	21.56	20.81	20.94
1475	NYSE	BR	Mon, Mar 31, 1997	21.88	21.88	21.38	21.38
1474	NYSE	BR	Thu, Mar 27, 1997	22.13	22.19	21.81	21.88
1473	NYSE	BR	Wed, Mar 26, 1997	21.88	22.06	21.81	22.00
1472	NYSE	BR	Tue, Mar 25, 1997	21.75	21.88	21.63	21.75
1471	NYSE	BR	Mon, Mar 24, 1997	21.88	22.13	21.63	21.63
1470	NYSE	BR	Fri, Mar 21, 1997	21.81	21.88	21.69	21.75
1469	NYSE	BR	Thu, Mar 20, 1997	21.63	21.75	21.50	21.75
1468	NYSE	BR	Wed, Mar 19, 1997	21.38	21.69	21.38	21.56
1467	NYSE	BR	Tue, Mar 18, 1997	21.44	21.69	21.31	21.31
1466	NYSE	BR	Mon, Mar 17, 1997	21.88	22.06	21.38	21.38
1465	NYSE	BR	Fri, Mar 14, 1997	21.44	22.06	21.44	21.88
1464	NYSE	BR	Thu, Mar 13, 1997	21.50	21.75	21.38	21.44
1463	NYSE	BR	Wed, Mar 12, 1997	21.63	21.88	21.31	21.56
1462	NYSE	BR	Tue, Mar 11, 1997	22.13	22.38	21.75	21.81
1461	NYSE	BR	Mon, Mar 10, 1997	21.63	22.25	21.31	22.19
1460	NYSE	BR	Fri, Mar 7, 1997	21.75	22.00	21.63	21.63
1459	NYSE	BR	Thu, Mar 6, 1997	21.63	21.94	21.63	21.69
1458	NYSE	BR	Wed, Mar 5, 1997	21.94	22.06	21.50	21.75
1457	NYSE	BR	Tue, Mar 4, 1997	21.75	22.00	21.69	21.75
1456	NYSE	BR	Mon, Mar 3, 1997	21.94	22.13	21.69	21.69
1455	NYSE	BR	Fri, Feb 28, 1997	21.63	22.19	21.63	21.94
1454	NYSE	BR	Thu, Feb 27, 1997	22.13	22.25	21.75	21.75
1453	NYSE	BR	Wed, Feb 26, 1997	22.31	22.38	22.00	22.00
1452	NYSE	BR	Tue, Feb 25, 1997	22.50	22.56	22.31	22.31
1451	NYSE	BR	Mon, Feb 24, 1997	22.63	22.75	22.25	22.38
1450	NYSE	BR	Fri, Feb 21, 1997	22.56	22.81	22.56	22.69
1449	NYSE	BR	Thu, Feb 20, 1997	22.56	22.75	22.56	22.56
1448	NYSE	BR	Wed, Feb 19, 1997	22.56	22.81	22.38	22.56
1447	NYSE	BR	Tue, Feb 18, 1997	23.00	23.00	22.44	22.69
1446	NYSE	BR	Fri, Feb 14, 1997	23.38	23.38	23.06	23.19
1445	NYSE	BR	Thu, Feb 13, 1997	23.63	23.69	23.19	23.31
1444	NYSE	BR	Wed, Feb 12, 1997	23.13	23.38	23.06	23.38
1443	NYSE	BR	Tue, Feb 11, 1997	22.31	23.25	22.13	23.06
1442	NYSE	BR	Mon, Feb 10, 1997	22.56	22.69	22.13	22.19
1441	NYSE	BR	Fri, Feb 7, 1997	22.94	23.25	22.44	22.44
1440	NYSE	BR	Thu, Feb 6, 1997	22.94	23.06	22.75	22.81
1439	NYSE	BR	Wed, Feb 5, 1997	23.44	23.56	23.00	23.00
1438	NYSE	BR	Tue, Feb 4, 1997	23.81	24.00	23.25	23.38
1437	NYSE	BR	Mon, Feb 3, 1997	24.81	24.81	23.88	23.94
1436	NYSE	BR	Fri, Jan 31, 1997	25.19	25.25	24.88	24.88
1435	NYSE	BR	Thu, Jan 30, 1997	24.38	25.13	24.38	25.13
1434	NYSE	BR	Wed, Jan 29, 1997	24.63	24.69	23.88	24.25
1433	NYSE	BR	Tue, Jan 28, 1997	24.88	24.88	24.38	24.56
1432	NYSE	BR	Mon, Jan 27, 1997	24.50	25.00	24.44	24.69
1431	NYSE	BR	Fri, Jan 24, 1997	24.81	24.81	24.19	24.56
1430	NYSE	BR	Thu, Jan 23, 1997	25.31	25.63	24.69	24.75
1429	NYSE	BR	Wed, Jan 22, 1997	25.94	25.94	25.06	25.25
1428	NYSE	BR	Tue, Jan 21, 1997	26.00	26.13	25.81	25.94
1427	NYSE	BR	Mon, Jan 20, 1997	26.75	26.81	26.31	26.44
1426	NYSE	BR	Fri, Jan 17, 1997	27.19	27.25	26.75	26.81
1425	NYSE	BR	Thu, Jan 16, 1997	26.81	26.94	26.25	26.81
1424	NYSE	BR	Wed, Jan 15, 1997	26.31	26.75	26.31	26.56
1423	NYSE	BR	Tue, Jan 14, 1997	26.38	26.38	26.19	26.31
1422	NYSE	BR	Mon, Jan 13, 1997	26.63	26.75	26.00	26.06
1421	NYSE	BR	Fri, Jan 10, 1997	25.75	26.56	25.63	26.44
1420	NYSE	BR	Thu, Jan 9, 1997	25.38	26.19	25.31	26.00
1419	NYSE	BR	Wed, Jan 8, 1997	25.56	25.56	25.25	25.25
1418	NYSE	BR	Tue, Jan 7, 1997	25.19	25.50	25.19	25.50
1417	NYSE	BR	Mon, Jan 6, 1997	25.06	25.44	24.94	25.06
1416	NYSE	BR	Fri, Jan 3, 1997	24.88	25.13	24.69	24.94
1415	NYSE	BR	Thu, Jan 2, 1997	24.88	24.88	24.38	24.81
1414	NYSE	BR	Tue, Dec 31, 1996	25.81	25.81	25.13	25.19
1413	NYSE	BR	Mon, Dec 30, 1996	26.38	26.38	25.81	25.88
1412	NYSE	BR	Fri, Dec 27, 1996	26.31	26.31	26.06	26.25
1411	NYSE	BR	Thu, Dec 26, 1996	26.25	26.44	26.19	26.25
1410	NYSE	BR	Tue, Dec 24, 1996	26.25	26.31	26.19	26.31
1409	NYSE	BR	Mon, Dec 23, 1996	26.38	26.44	26.00	26.31
1408	NYSE	BR	Fri, Dec 20, 1996	26.50	26.56	26.19	26.31
1407	NYSE	BR	Thu, Dec 19, 1996	26.00	26.44	25.81	26.44
1406	NYSE	BR	Wed, Dec 18, 1996	26.06	26.19	25.88	25.88
1405	NYSE	BR	Tue, Dec 17, 1996	26.31	26.38	25.88	25.94
1404	NYSE	BR	Mon, Dec 16, 1996	26.19	26.75	25.94	26.31
1403	NYSE	BR	Fri, Dec 13, 1996	25.50	26.31	25.50	26.25
1402	NYSE	BR	Thu, Dec 12, 1996	25.69	25.88	25.63	25.69
1401	NYSE	BR	Wed, Dec 11, 1996	25.63	25.81	25.00	25.50
1400	NYSE	BR	Tue, Dec 10, 1996	25.81	26.06	25.75	25.88
1399	NYSE	BR	Mon, Dec 9, 1996	26.13	26.13	25.81	25.94
1398	NYSE	BR	Fri, Dec 6, 1996	25.88	26.19	25.75	26.06
1397	NYSE	BR	Thu, Dec 5, 1996	25.63	26.38	25.63	26.25
1396	NYSE	BR	Wed, Dec 4, 1996	25.88	25.88	25.38	25.63
1395	NYSE	BR	Tue, Dec 3, 1996	26.06	26.25	25.88	25.94
1394	NYSE	BR	Mon, Dec 2, 1996	26.50	26.50	25.94	26.13
1393	NYSE	BR	Fri, Nov 29, 1996	26.56	26.63	26.44	26.50
1392	NYSE	BR	Wed, Nov 27, 1996	26.44	26.63	26.13	26.56
1391	NYSE	BR	Tue, Nov 26, 1996	26.38	26.63	26.06	26.56
1390	NYSE	BR	Mon, Nov 25, 1996	26.31	26.44	26.13	26.31
1389	NYSE	BR	Fri, Nov 22, 1996	25.69	26.31	25.69	26.25
1388	NYSE	BR	Thu, Nov 21, 1996	25.75	25.81	25.63	25.75
1387	NYSE	BR	Wed, Nov 20, 1996	25.44	25.88	25.31	25.69
1386	NYSE	BR	Tue, Nov 19, 1996	25.00	25.38	25.00	25.38
1385	NYSE	BR	Mon, Nov 18, 1996	25.31	25.38	25.13	25.13
1384	NYSE	BR	Fri, Nov 15, 1996	25.38	25.44	25.25	25.31
1383	NYSE	BR	Thu, Nov 14, 1996	25.25	25.31	25.00	25.19
1382	NYSE	BR	Wed, Nov 13, 1996	25.13	25.38	25.06	25.31
1381	NYSE	BR	Tue, Nov 12, 1996	25.25	25.25	24.88	25.13
1380	NYSE	BR	Mon, Nov 11, 1996	25.00	25.31	24.94	25.25
1379	NYSE	BR	Fri, Nov 8, 1996	25.06	25.19	24.88	25.00
1378	NYSE	BR	Thu, Nov 7, 1996	25.00	25.25	25.00	25.19
1377	NYSE	BR	Wed, Nov 6, 1996	24.88	25.06	24.44	25.06
1376	NYSE	BR	Tue, Nov 5, 1996	25.13	25.19	24.94	25.00
1375	NYSE	BR	Mon, Nov 4, 1996	25.06	25.19	24.88	25.00
1374	NYSE	BR	Fri, Nov 1, 1996	25.19	25.31	24.94	25.06
1373	NYSE	BR	Thu, Oct 31, 1996	25.50	25.50	24.88	25.19
1372	NYSE	BR	Wed, Oct 30, 1996	23.94	24.38	23.75	24.31
1371	NYSE	BR	Tue, Oct 29, 1996	23.69	23.94	23.50	23.94
1370	NYSE	BR	Mon, Oct 28, 1996	23.63	23.94	23.63	23.69
1369	NYSE	BR	Fri, Oct 25, 1996	23.44	23.88	23.44	23.63
1368	NYSE	BR	Thu, Oct 24, 1996	23.56	23.63	23.38	23.56
1367	NYSE	BR	Wed, Oct 23, 1996	23.44	23.69	23.31	23.50
1366	NYSE	BR	Tue, Oct 22, 1996	23.50	23.56	23.38	23.56
1365	NYSE	BR	Mon, Oct 21, 1996	23.63	23.69	23.38	23.50
1364	NYSE	BR	Fri, Oct 18, 1996	23.44	23.88	23.44	23.56
1363	NYSE	BR	Thu, Oct 17, 1996	23.19	23.44	23.19	23.38
1362	NYSE	BR	Wed, Oct 16, 1996	23.13	23.31	22.88	23.25
1361	NYSE	BR	Tue, Oct 15, 1996	23.00	23.19	23.00	23.13
1360	NYSE	BR	Mon, Oct 14, 1996	22.69	23.06	22.63	23.06
1359	NYSE	BR	Fri, Oct 11, 1996	23.00	23.00	22.63	22.69
1358	NYSE	BR	Thu, Oct 10, 1996	23.25	23.38	22.75	22.88
1357	NYSE	BR	Wed, Oct 9, 1996	23.13	23.19	22.69	23.00
1356	NYSE	BR	Tue, Oct 8, 1996	23.13	23.25	22.94	22.97
1355	NYSE	BR	Mon, Oct 7, 1996	22.94	23.19	22.94	23.06
1354	NYSE	BR	Fri, Oct 4, 1996	22.50	23.00	22.50	22.81
1353	NYSE	BR	Thu, Oct 3, 1996	22.69	22.81	22.38	22.38
1352	NYSE	BR	Wed, Oct 2, 1996	22.50	22.81	22.31	22.75
1351	NYSE	BR	Tue, Oct 1, 1996	22.19	22.19	22.06	22.13
1350	NYSE	BR	Mon, Sep 30, 1996	21.75	22.19	21.75	22.19
1349	NYSE	BR	Fri, Sep 27, 1996	21.94	21.94	21.69	21.81
1348	NYSE	BR	Thu, Sep 26, 1996	21.94	22.13	21.88	21.94
1347	NYSE	BR	Wed, Sep 25, 1996	21.81	22.06	21.81	22.00
1346	NYSE	BR	Tue, Sep 24, 1996	21.88	22.13	21.88	21.94
1345	NYSE	BR	Mon, Sep 23, 1996	21.88	22.13	21.88	21.94
1344	NYSE	BR	Fri, Sep 20, 1996	21.81	22.00	21.75	21.94
1343	NYSE	BR	Thu, Sep 19, 1996	21.50	21.75	21.44	21.75
1342	NYSE	BR	Wed, Sep 18, 1996	21.44	21.63	21.44	21.50
1341	NYSE	BR	Tue, Sep 17, 1996	21.63	21.63	21.31	21.44
1340	NYSE	BR	Mon, Sep 16, 1996	21.88	21.94	21.50	21.63
1339	NYSE	BR	Fri, Sep 13, 1996	21.88	22.13	21.88	21.88
1338	NYSE	BR	Thu, Sep 12, 1996	21.94	22.25	21.81	21.94
1337	NYSE	BR	Wed, Sep 11, 1996	21.81	22.06	21.81	22.06
1336	NYSE	BR	Tue, Sep 10, 1996	21.94	22.06	21.88	22.00
1335	NYSE	BR	Mon, Sep 9, 1996	21.56	22.06	21.56	22.00
1334	NYSE	BR	Fri, Sep 6, 1996	21.56	21.69	21.31	21.44
1333	NYSE	BR	Thu, Sep 5, 1996	21.69	21.69	21.38	21.56
1332	NYSE	BR	Wed, Sep 4, 1996	21.81	21.88	21.50	21.63
1331	NYSE	BR	Tue, Sep 3, 1996	21.25	22.06	21.19	21.81
1330	NYSE	BR	Fri, Aug 30, 1996	21.25	21.38	21.19	21.31
1329	NYSE	BR	Thu, Aug 29, 1996	21.56	21.63	21.19	21.25
1328	NYSE	BR	Wed, Aug 28, 1996	21.94	22.13	21.63	21.63
1327	NYSE	BR	Tue, Aug 27, 1996	21.88	22.00	21.88	22.00
1326	NYSE	BR	Mon, Aug 26, 1996	21.94	22.06	21.81	21.88
1325	NYSE	BR	Fri, Aug 23, 1996	22.50	22.50	21.94	22.00
1324	NYSE	BR	Thu, Aug 22, 1996	22.75	22.81	22.50	22.56
1323	NYSE	BR	Wed, Aug 21, 1996	22.50	22.69	22.31	22.63
1322	NYSE	BR	Tue, Aug 20, 1996	22.19	22.94	22.13	22.69
1321	NYSE	BR	Mon, Aug 19, 1996	22.31	22.31	22.00	22.19
1320	NYSE	BR	Fri, Aug 16, 1996	22.44	22.50	22.25	22.38
1319	NYSE	BR	Thu, Aug 15, 1996	22.06	22.38	22.06	22.38
1318	NYSE	BR	Wed, Aug 14, 1996	22.06	22.13	22.00	22.13
1317	NYSE	BR	Tue, Aug 13, 1996	22.13	22.19	22.00	22.06
1316	NYSE	BR	Mon, Aug 12, 1996	22.13	22.19	22.06	22.19
1315	NYSE	BR	Fri, Aug 9, 1996	22.31	22.31	21.94	22.00
1314	NYSE	BR	Thu, Aug 8, 1996	22.38	22.50	22.13	22.19
1313	NYSE	BR	Wed, Aug 7, 1996	22.31	22.63	22.25	22.56
1312	NYSE	BR	Tue, Aug 6, 1996	22.13	22.44	22.13	22.31
1311	NYSE	BR	Mon, Aug 5, 1996	22.06	22.25	22.00	22.13
1310	NYSE	BR	Fri, Aug 2, 1996	21.88	22.13	21.69	22.00
1309	NYSE	BR	Thu, Aug 1, 1996	21.31	21.81	21.31	21.69
1308	NYSE	BR	Wed, Jul 31, 1996	21.50	21.75	21.25	21.38
1307	NYSE	BR	Tue, Jul 30, 1996	22.31	22.38	21.25	21.56
1306	NYSE	BR	Mon, Jul 29, 1996	22.19	22.44	22.19	22.31
1305	NYSE	BR	Fri, Jul 26, 1996	22.50	22.50	22.25	22.31
1304	NYSE	BR	Thu, Jul 25, 1996	22.38	22.63	22.31	22.44
1303	NYSE	BR	Wed, Jul 24, 1996	22.06	22.44	22.00	22.25
1302	NYSE	BR	Tue, Jul 23, 1996	22.75	23.00	22.25	22.38
1301	NYSE	BR	Mon, Jul 22, 1996	22.94	23.00	22.63	22.75
1300	NYSE	BR	Fri, Jul 19, 1996	23.38	23.38	22.88	23.06
1299	NYSE	BR	Thu, Jul 18, 1996	23.00	23.56	23.00	23.38
1298	NYSE	BR	Wed, Jul 17, 1996	22.50	23.06	22.44	23.00
1297	NYSE	BR	Tue, Jul 16, 1996	22.38	22.56	21.38	22.31
1296	NYSE	BR	Mon, Jul 15, 1996	22.69	23.19	22.63	22.69
1295	NYSE	BR	Fri, Jul 12, 1996	22.44	23.00	22.31	22.88
1294	NYSE	BR	Thu, Jul 11, 1996	22.69	22.69	22.06	22.19
1293	NYSE	BR	Wed, Jul 10, 1996	22.06	22.25	21.63	22.19
1292	NYSE	BR	Tue, Jul 9, 1996	21.50	22.38	21.31	22.13
1291	NYSE	BR	Mon, Jul 8, 1996	21.06	21.44	20.81	21.44
1290	NYSE	BR	Fri, Jul 5, 1996	21.44	21.44	21.13	21.13
1289	NYSE	BR	Wed, Jul 3, 1996	21.38	21.63	21.25	21.63
1288	NYSE	BR	Tue, Jul 2, 1996	21.38	21.50	21.06	21.50
1287	NYSE	BR	Mon, Jul 1, 1996	21.31	21.44	21.06	21.38
1286	NYSE	BR	Fri, Jun 28, 1996	21.00	21.63	21.00	21.50
1285	NYSE	BR	Thu, Jun 27, 1996	20.94	21.06	20.69	21.00
1284	NYSE	BR	Wed, Jun 26, 1996	21.00	21.00	20.88	21.00
1283	NYSE	BR	Tue, Jun 25, 1996	20.75	21.13	20.75	21.06
1282	NYSE	BR	Mon, Jun 24, 1996	20.56	20.75	20.38	20.75
1281	NYSE	BR	Fri, Jun 21, 1996	20.00	20.44	19.94	20.44
1280	NYSE	BR	Thu, Jun 20, 1996	20.00	20.13	19.81	20.00
1279	NYSE	BR	Wed, Jun 19, 1996	19.94	20.00	19.88	20.00
1278	NYSE	BR	Tue, Jun 18, 1996	19.94	20.06	19.81	20.00
1277	NYSE	BR	Mon, Jun 17, 1996	19.88	20.00	19.75	19.94
1276	NYSE	BR	Fri, Jun 14, 1996	19.81	20.06	19.81	19.94
1275	NYSE	BR	Thu, Jun 13, 1996	19.94	20.00	19.69	19.81
1274	NYSE	BR	Wed, Jun 12, 1996	20.00	20.06	19.94	19.94
1273	NYSE	BR	Tue, Jun 11, 1996	19.88	20.13	19.88	20.00
1272	NYSE	BR	Mon, Jun 10, 1996	19.75	19.94	19.63	19.88
1271	NYSE	BR	Fri, Jun 7, 1996	19.63	19.81	19.44	19.75
1270	NYSE	BR	Thu, Jun 6, 1996	20.00	20.06	19.69	19.88
1269	NYSE	BR	Wed, Jun 5, 1996	19.25	20.19	19.25	20.06
1268	NYSE	BR	Tue, Jun 4, 1996	18.94	19.25	18.94	19.25
1267	NYSE	BR	Mon, Jun 3, 1996	18.88	19.06	18.81	18.81
1266	NYSE	BR	Fri, May 31, 1996	18.88	19.13	18.88	19.00
1265	NYSE	BR	Thu, May 30, 1996	18.94	19.06	18.88	18.88
1264	NYSE	BR	Wed, May 29, 1996	19.00	19.06	18.88	18.88
1263	NYSE	BR	Tue, May 28, 1996	19.25	19.31	18.88	18.88
1262	NYSE	BR	Fri, May 24, 1996	19.06	19.13	18.94	19.13
1261	NYSE	BR	Thu, May 23, 1996	19.13	19.19	18.94	19.00
1260	NYSE	BR	Wed, May 22, 1996	18.81	19.06	18.81	19.00
1259	NYSE	BR	Tue, May 21, 1996	19.00	19.00	18.75	18.81
1258	NYSE	BR	Mon, May 20, 1996	18.50	19.00	18.19	18.81
1257	NYSE	BR	Fri, May 17, 1996	18.50	18.63	18.38	18.44
1256	NYSE	BR	Thu, May 16, 1996	18.69	18.75	18.31	18.50
1255	NYSE	BR	Wed, May 15, 1996	18.88	18.94	18.69	18.81
1254	NYSE	BR	Tue, May 14, 1996	18.81	19.00	18.75	18.88
1253	NYSE	BR	Mon, May 13, 1996	18.44	18.69	18.44	18.63
1252	NYSE	BR	Fri, May 10, 1996	18.50	18.50	18.25	18.38
1251	NYSE	BR	Thu, May 9, 1996	17.81	18.25	17.81	18.13
1250	NYSE	BR	Wed, May 8, 1996	17.56	17.94	17.56	17.81
1249	NYSE	BR	Tue, May 7, 1996	17.88	17.94	17.56	17.56
1248	NYSE	BR	Mon, May 6, 1996	18.19	18.19	17.69	17.81
1247	NYSE	BR	Fri, May 3, 1996	18.31	18.44	17.94	18.00
1246	NYSE	BR	Thu, May 2, 1996	18.38	18.44	18.06	18.19
1245	NYSE	BR	Wed, May 1, 1996	18.56	18.63	18.31	18.44
1244	NYSE	BR	Tue, Apr 30, 1996	19.00	19.00	18.63	18.63
1243	NYSE	BR	Mon, Apr 29, 1996	19.00	19.19	19.00	19.00
1242	NYSE	BR	Fri, Apr 26, 1996	19.19	19.25	19.00	19.06
1241	NYSE	BR	Thu, Apr 25, 1996	19.00	19.25	19.00	19.13
1240	NYSE	BR	Wed, Apr 24, 1996	19.13	19.13	18.88	19.00
1239	NYSE	BR	Tue, Apr 23, 1996	18.63	19.00	18.44	18.94
1238	NYSE	BR	Mon, Apr 22, 1996	18.75	18.81	18.44	18.63
1237	NYSE	BR	Fri, Apr 19, 1996	18.25	18.56	18.25	18.50
1236	NYSE	BR	Thu, Apr 18, 1996	18.63	18.75	18.38	18.38
1235	NYSE	BR	Wed, Apr 17, 1996	19.00	19.06	18.50	18.56
1234	NYSE	BR	Tue, Apr 16, 1996	19.00	19.06	18.81	19.00
1233	NYSE	BR	Mon, Apr 15, 1996	18.94	19.00	18.88	19.00
1232	NYSE	BR	Fri, Apr 12, 1996	19.31	19.44	18.88	18.94
1231	NYSE	BR	Thu, Apr 11, 1996	19.38	19.56	19.06	19.31
1230	NYSE	BR	Wed, Apr 10, 1996	18.88	19.00	18.81	18.94
1229	NYSE	BR	Tue, Apr 9, 1996	18.75	18.94	18.69	18.81
1228	NYSE	BR	Mon, Apr 8, 1996	18.75	18.75	18.38	18.56
1227	NYSE	BR	Thu, Apr 4, 1996	18.94	19.13	18.81	19.00
1226	NYSE	BR	Wed, Apr 3, 1996	18.88	19.00	18.75	18.75
1225	NYSE	BR	Tue, Apr 2, 1996	18.88	18.88	18.63	18.75
1224	NYSE	BR	Mon, Apr 1, 1996	18.56	18.94	18.56	18.75
1223	NYSE	BR	Fri, Mar 29, 1996	18.88	18.88	18.50	18.56
1222	NYSE	BR	Thu, Mar 28, 1996	19.25	19.25	18.63	18.88
1221	NYSE	BR	Wed, Mar 27, 1996	18.56	19.31	18.50	19.13
1220	NYSE	BR	Tue, Mar 26, 1996	18.00	18.19	17.88	18.13
1219	NYSE	BR	Mon, Mar 25, 1996	18.31	18.38	18.00	18.06
1218	NYSE	BR	Fri, Mar 22, 1996	18.38	18.44	18.25	18.25
1217	NYSE	BR	Thu, Mar 21, 1996	18.25	18.44	18.06	18.38
1216	NYSE	BR	Wed, Mar 20, 1996	18.50	18.56	18.38	18.44
1215	NYSE	BR	Tue, Mar 19, 1996	18.63	18.81	18.31	18.38
1214	NYSE	BR	Mon, Mar 18, 1996	18.38	18.75	18.38	18.69
1213	NYSE	BR	Fri, Mar 15, 1996	18.88	18.88	18.25	18.31
1212	NYSE	BR	Thu, Mar 14, 1996	18.25	18.75	18.25	18.56
1211	NYSE	BR	Wed, Mar 13, 1996	18.25	18.44	18.25	18.31
1210	NYSE	BR	Tue, Mar 12, 1996	18.38	18.44	18.06	18.25
1209	NYSE	BR	Mon, Mar 11, 1996	18.13	18.25	17.81	18.19
1208	NYSE	BR	Fri, Mar 8, 1996	18.13	18.31	18.06	18.19
1207	NYSE	BR	Thu, Mar 7, 1996	18.38	18.38	18.06	18.31
1206	NYSE	BR	Wed, Mar 6, 1996	18.13	18.44	18.06	18.31
1205	NYSE	BR	Tue, Mar 5, 1996	18.13	18.19	17.81	18.06
1204	NYSE	BR	Mon, Mar 4, 1996	18.44	18.56	18.19	18.19
1203	NYSE	BR	Fri, Mar 1, 1996	18.31	18.56	18.13	18.56
1202	NYSE	BR	Thu, Feb 29, 1996	18.31	18.56	18.13	18.19
1201	NYSE	BR	Wed, Feb 28, 1996	18.81	18.81	18.31	18.44
1200	NYSE	BR	Tue, Feb 27, 1996	18.81	18.94	18.63	18.75
1199	NYSE	BR	Mon, Feb 26, 1996	19.13	19.19	18.69	18.94
1198	NYSE	BR	Fri, Feb 23, 1996	19.38	19.38	19.00	19.25
1197	NYSE	BR	Thu, Feb 22, 1996	19.50	19.63	19.25	19.44
1196	NYSE	BR	Wed, Feb 21, 1996	19.69	19.75	19.25	19.44
1195	NYSE	BR	Tue, Feb 20, 1996	19.63	19.75	19.50	19.75
1194	NYSE	BR	Fri, Feb 16, 1996	19.94	19.94	19.75	19.88
1193	NYSE	BR	Thu, Feb 15, 1996	19.81	20.00	19.75	19.94
1192	NYSE	BR	Wed, Feb 14, 1996	19.75	19.88	19.69	19.88
1191	NYSE	BR	Tue, Feb 13, 1996	19.75	20.13	19.75	19.88
1190	NYSE	BR	Mon, Feb 12, 1996	19.50	19.94	19.50	19.88
1189	NYSE	BR	Fri, Feb 9, 1996	19.50	19.75	19.50	19.63
1188	NYSE	BR	Thu, Feb 8, 1996	19.13	19.56	19.13	19.56
1187	NYSE	BR	Wed, Feb 7, 1996	19.00	19.38	18.94	19.25
1186	NYSE	BR	Tue, Feb 6, 1996	19.19	19.25	19.06	19.06
1185	NYSE	BR	Mon, Feb 5, 1996	19.25	19.31	19.06	19.25
1184	NYSE	BR	Fri, Feb 2, 1996	19.19	19.50	19.06	19.25
1183	NYSE	BR	Thu, Feb 1, 1996	18.75	19.38	18.75	19.25
1182	NYSE	BR	Wed, Jan 31, 1996	18.56	18.75	18.44	18.75
1181	NYSE	BR	Tue, Jan 30, 1996	18.88	19.06	18.63	18.69
1180	NYSE	BR	Mon, Jan 29, 1996	18.38	18.88	18.38	18.81
1179	NYSE	BR	Fri, Jan 26, 1996	18.25	18.44	18.25	18.31
1178	NYSE	BR	Thu, Jan 25, 1996	18.38	18.38	18.25	18.31
1177	NYSE	BR	Wed, Jan 24, 1996	18.44	18.50	18.19	18.31
1176	NYSE	BR	Tue, Jan 23, 1996	18.38	18.56	18.31	18.38
1175	NYSE	BR	Mon, Jan 22, 1996	18.44	18.56	18.38	18.38
1174	NYSE	BR	Fri, Jan 19, 1996	18.31	18.63	18.31	18.44
1173	NYSE	BR	Thu, Jan 18, 1996	18.56	18.75	18.25	18.38
1172	NYSE	BR	Wed, Jan 17, 1996	18.50	18.75	18.50	18.50
1171	NYSE	BR	Tue, Jan 16, 1996	18.69	18.69	18.25	18.44
1170	NYSE	BR	Mon, Jan 15, 1996	18.38	18.63	18.31	18.50
1169	NYSE	BR	Fri, Jan 12, 1996	18.63	18.63	18.25	18.31
1168	NYSE	BR	Thu, Jan 11, 1996	19.06	19.06	18.38	18.63
1167	NYSE	BR	Wed, Jan 10, 1996	19.25	19.56	18.94	19.00
1166	NYSE	BR	Tue, Jan 9, 1996	19.50	19.69	19.25	19.25
1165	NYSE	BR	Mon, Jan 8, 1996	19.50	19.56	19.44	19.50
1164	NYSE	BR	Fri, Jan 5, 1996	19.38	19.63	19.06	19.31
1163	NYSE	BR	Thu, Jan 4, 1996	19.50	19.63	19.31	19.31
1162	NYSE	BR	Wed, Jan 3, 1996	19.75	19.81	19.19	19.38
1161	NYSE	BR	Tue, Jan 2, 1996	19.56	19.88	19.38	19.88
1160	NYSE	BR	Fri, Dec 29, 1995	19.63	19.69	19.38	19.63
1159	NYSE	BR	Thu, Dec 28, 1995	20.00	20.13	19.75	19.75
1158	NYSE	BR	Wed, Dec 27, 1995	19.75	20.06	19.69	19.94
1157	NYSE	BR	Tue, Dec 26, 1995	19.69	19.94	19.69	19.75
1156	NYSE	BR	Fri, Dec 22, 1995	19.88	19.94	19.69	19.81
1155	NYSE	BR	Thu, Dec 21, 1995	20.38	20.50	19.63	19.69
1154	NYSE	BR	Wed, Dec 20, 1995	19.88	20.44	19.81	20.38
1153	NYSE	BR	Tue, Dec 19, 1995	19.31	19.88	19.13	19.81
1152	NYSE	BR	Mon, Dec 18, 1995	19.69	19.81	19.31	19.44
1151	NYSE	BR	Fri, Dec 15, 1995	20.00	20.00	19.50	19.63
1150	NYSE	BR	Thu, Dec 14, 1995	20.19	20.19	19.88	20.00
1149	NYSE	BR	Wed, Dec 13, 1995	20.25	20.31	20.00	20.13
1148	NYSE	BR	Tue, Dec 12, 1995	20.50	20.50	20.19	20.31
1147	NYSE	BR	Mon, Dec 11, 1995	20.25	20.69	20.25	20.63
1146	NYSE	BR	Fri, Dec 8, 1995	20.44	20.44	20.06	20.13
1145	NYSE	BR	Thu, Dec 7, 1995	20.25	20.50	20.25	20.31
1144	NYSE	BR	Wed, Dec 6, 1995	19.94	20.13	19.81	20.00
1143	NYSE	BR	Tue, Dec 5, 1995	19.44	20.06	19.44	19.88
1142	NYSE	BR	Mon, Dec 4, 1995	19.31	19.63	19.31	19.50
1141	NYSE	BR	Fri, Dec 1, 1995	19.25	19.44	19.25	19.38
1140	NYSE	BR	Thu, Nov 30, 1995	19.38	19.63	19.25	19.25
1139	NYSE	BR	Wed, Nov 29, 1995	19.81	19.81	19.38	19.44
1138	NYSE	BR	Tue, Nov 28, 1995	19.81	19.94	19.63	19.81
1137	NYSE	BR	Mon, Nov 27, 1995	19.63	19.81	19.56	19.75
1136	NYSE	BR	Fri, Nov 24, 1995	19.75	19.75	19.63	19.69
1135	NYSE	BR	Wed, Nov 22, 1995	19.88	19.88	19.56	19.69
1134	NYSE	BR	Tue, Nov 21, 1995	19.69	19.94	19.63	19.75
1133	NYSE	BR	Mon, Nov 20, 1995	19.94	19.94	19.56	19.69
1132	NYSE	BR	Fri, Nov 17, 1995	19.81	20.19	19.69	20.06
1131	NYSE	BR	Thu, Nov 16, 1995	19.44	19.88	19.38	19.63
1130	NYSE	BR	Wed, Nov 15, 1995	18.69	19.19	18.69	19.13
1129	NYSE	BR	Tue, Nov 14, 1995	18.94	19.00	18.69	18.69
1128	NYSE	BR	Mon, Nov 13, 1995	18.63	19.13	18.56	18.94
1127	NYSE	BR	Fri, Nov 10, 1995	18.69	18.75	18.31	18.63
1126	NYSE	BR	Thu, Nov 9, 1995	19.06	19.13	18.69	18.69
1125	NYSE	BR	Wed, Nov 8, 1995	18.50	19.13	18.38	19.13
1124	NYSE	BR	Tue, Nov 7, 1995	18.38	18.56	18.31	18.50
1123	NYSE	BR	Mon, Nov 6, 1995	18.38	18.44	18.25	18.31
1122	NYSE	BR	Fri, Nov 3, 1995	18.25	18.63	18.25	18.44
1121	NYSE	BR	Thu, Nov 2, 1995	18.13	18.50	18.06	18.25
1120	NYSE	BR	Wed, Nov 1, 1995	18.13	18.44	18.06	18.25
1119	NYSE	BR	Tue, Oct 31, 1995	18.25	18.50	18.00	18.00
1118	NYSE	BR	Mon, Oct 30, 1995	17.94	18.25	17.94	18.13
1117	NYSE	BR	Fri, Oct 27, 1995	17.50	17.88	17.44	17.75
1116	NYSE	BR	Thu, Oct 26, 1995	18.00	18.06	17.56	17.56
1115	NYSE	BR	Wed, Oct 25, 1995	17.88	18.00	17.75	17.94
1114	NYSE	BR	Tue, Oct 24, 1995	18.06	18.25	17.88	17.94
1113	NYSE	BR	Mon, Oct 23, 1995	18.00	18.13	17.94	17.94
1112	NYSE	BR	Fri, Oct 20, 1995	18.50	18.50	17.88	18.19
1111	NYSE	BR	Thu, Oct 19, 1995	18.50	18.56	18.38	18.44
1110	NYSE	BR	Wed, Oct 18, 1995	18.44	18.63	18.31	18.56
1109	NYSE	BR	Tue, Oct 17, 1995	18.31	18.69	18.31	18.50
1108	NYSE	BR	Mon, Oct 16, 1995	18.44	18.56	18.25	18.31
1107	NYSE	BR	Fri, Oct 13, 1995	18.06	18.50	17.94	18.31
1106	NYSE	BR	Thu, Oct 12, 1995	18.56	18.69	17.75	17.94
1105	NYSE	BR	Wed, Oct 11, 1995	18.63	18.69	18.31	18.44
1104	NYSE	BR	Tue, Oct 10, 1995	19.00	19.00	18.69	18.75
1103	NYSE	BR	Mon, Oct 9, 1995	19.25	19.31	19.06	19.06
1102	NYSE	BR	Fri, Oct 6, 1995	19.19	19.44	19.06	19.38
1101	NYSE	BR	Thu, Oct 5, 1995	19.56	19.63	18.94	19.13
1100	NYSE	BR	Wed, Oct 4, 1995	19.31	19.69	19.25	19.44
1099	NYSE	BR	Tue, Oct 3, 1995	19.75	19.81	19.19	19.38
1098	NYSE	BR	Mon, Oct 2, 1995	19.31	19.94	19.31	19.81
1097	NYSE	BR	Fri, Sep 29, 1995	19.63	19.63	19.19	19.38
1096	NYSE	BR	Thu, Sep 28, 1995	19.44	19.63	19.44	19.63
1095	NYSE	BR	Wed, Sep 27, 1995	19.81	19.81	19.50	19.56
1094	NYSE	BR	Tue, Sep 26, 1995	20.06	20.13	19.81	19.88
1093	NYSE	BR	Mon, Sep 25, 1995	20.19	20.38	20.13	20.19
1092	NYSE	BR	Fri, Sep 22, 1995	20.13	20.25	19.81	20.19
1091	NYSE	BR	Thu, Sep 21, 1995	20.31	20.44	20.13	20.31
1090	NYSE	BR	Wed, Sep 20, 1995	20.56	20.63	20.31	20.44
1089	NYSE	BR	Tue, Sep 19, 1995	20.69	20.75	20.38	20.50
1088	NYSE	BR	Mon, Sep 18, 1995	20.56	20.81	20.38	20.75
1087	NYSE	BR	Fri, Sep 15, 1995	20.50	20.50	20.31	20.50
1086	NYSE	BR	Thu, Sep 14, 1995	20.31	20.44	20.19	20.44
1085	NYSE	BR	Wed, Sep 13, 1995	20.44	20.50	20.25	20.31
1084	NYSE	BR	Tue, Sep 12, 1995	20.44	20.56	20.00	20.44
1083	NYSE	BR	Mon, Sep 11, 1995	20.50	20.63	20.38	20.63
1082	NYSE	BR	Fri, Sep 8, 1995	20.63	20.63	20.38	20.44
1081	NYSE	BR	Thu, Sep 7, 1995	20.81	20.88	20.56	20.63
1080	NYSE	BR	Wed, Sep 6, 1995	21.00	21.00	20.44	20.81
1079	NYSE	BR	Tue, Sep 5, 1995	20.81	21.13	20.69	21.00
1078	NYSE	BR	Fri, Sep 1, 1995	20.38	20.94	20.38	20.75
1077	NYSE	BR	Thu, Aug 31, 1995	19.63	20.75	19.56	20.44
1076	NYSE	BR	Wed, Aug 30, 1995	19.50	19.56	19.25	19.56
1075	NYSE	BR	Tue, Aug 29, 1995	19.63	19.63	19.50	19.50
1074	NYSE	BR	Mon, Aug 28, 1995	19.50	19.94	19.38	19.69
1073	NYSE	BR	Fri, Aug 25, 1995	19.56	19.56	19.38	19.50
1072	NYSE	BR	Thu, Aug 24, 1995	19.38	19.63	19.38	19.56
1071	NYSE	BR	Wed, Aug 23, 1995	19.31	19.38	19.19	19.38
1070	NYSE	BR	Tue, Aug 22, 1995	19.31	19.69	19.25	19.38
1069	NYSE	BR	Mon, Aug 21, 1995	18.94	19.38	18.94	19.38
1068	NYSE	BR	Fri, Aug 18, 1995	18.75	18.88	18.75	18.88
1067	NYSE	BR	Thu, Aug 17, 1995	18.63	18.81	18.56	18.63
1066	NYSE	BR	Wed, Aug 16, 1995	18.69	18.75	18.56	18.69
1065	NYSE	BR	Tue, Aug 15, 1995	18.81	18.88	18.56	18.63
1064	NYSE	BR	Mon, Aug 14, 1995	18.88	19.00	18.75	18.88
1063	NYSE	BR	Fri, Aug 11, 1995	18.81	18.88	18.69	18.81
1062	NYSE	BR	Thu, Aug 10, 1995	19.00	19.06	18.88	18.88
1061	NYSE	BR	Wed, Aug 9, 1995	19.13	19.13	18.88	18.94
1060	NYSE	BR	Tue, Aug 8, 1995	19.06	19.19	18.94	19.00
1059	NYSE	BR	Mon, Aug 7, 1995	19.38	19.38	19.13	19.19
1058	NYSE	BR	Fri, Aug 4, 1995	19.00	19.38	19.00	19.31
1057	NYSE	BR	Thu, Aug 3, 1995	19.00	19.13	18.88	19.13
1056	NYSE	BR	Wed, Aug 2, 1995	19.50	19.50	19.00	19.06
1055	NYSE	BR	Tue, Aug 1, 1995	19.44	19.44	19.25	19.38
1054	NYSE	BR	Mon, Jul 31, 1995	19.50	19.75	19.25	19.44
1053	NYSE	BR	Fri, Jul 28, 1995	19.44	19.69	19.13	19.50
1052	NYSE	BR	Thu, Jul 27, 1995	19.44	19.44	19.19	19.38
1051	NYSE	BR	Wed, Jul 26, 1995	19.13	19.44	19.00	19.38
1050	NYSE	BR	Tue, Jul 25, 1995	19.06	19.13	18.94	19.06
1049	NYSE	BR	Mon, Jul 24, 1995	18.94	19.13	18.88	19.06
1048	NYSE	BR	Fri, Jul 21, 1995	18.81	19.06	18.75	18.88
1047	NYSE	BR	Thu, Jul 20, 1995	19.06	19.06	18.75	18.75
1046	NYSE	BR	Wed, Jul 19, 1995	19.00	19.13	18.88	19.13
1045	NYSE	BR	Tue, Jul 18, 1995	19.06	19.13	18.94	19.13
1044	NYSE	BR	Mon, Jul 17, 1995	19.06	19.13	18.94	19.13
1043	NYSE	BR	Fri, Jul 14, 1995	18.94	19.13	18.81	19.00
1042	NYSE	BR	Thu, Jul 13, 1995	18.94	19.19	18.69	18.94
1041	NYSE	BR	Wed, Jul 12, 1995	19.00	19.19	18.88	18.94
1040	NYSE	BR	Tue, Jul 11, 1995	19.25	19.25	18.94	19.00
1039	NYSE	BR	Mon, Jul 10, 1995	19.25	19.25	19.00	19.13
1038	NYSE	BR	Fri, Jul 7, 1995	18.75	19.31	18.69	19.31
1037	NYSE	BR	Thu, Jul 6, 1995	18.44	18.88	18.38	18.81
1036	NYSE	BR	Wed, Jul 5, 1995	18.63	18.63	18.19	18.44
1035	NYSE	BR	Mon, Jul 3, 1995	18.31	18.56	18.31	18.50
1034	NYSE	BR	Fri, Jun 30, 1995	18.31	18.50	18.25	18.44
1033	NYSE	BR	Thu, Jun 29, 1995	18.69	18.75	18.25	18.38
1032	NYSE	BR	Wed, Jun 28, 1995	18.75	19.06	18.63	18.63
1031	NYSE	BR	Tue, Jun 27, 1995	18.63	18.94	18.63	18.75
1030	NYSE	BR	Mon, Jun 26, 1995	18.63	18.75	18.50	18.63
1029	NYSE	BR	Fri, Jun 23, 1995	18.50	18.63	18.44	18.63
1028	NYSE	BR	Thu, Jun 22, 1995	18.50	18.69	18.38	18.50
1027	NYSE	BR	Wed, Jun 21, 1995	18.88	18.94	18.38	18.50
1026	NYSE	BR	Tue, Jun 20, 1995	19.50	19.56	19.00	19.06
1025	NYSE	BR	Mon, Jun 19, 1995	19.56	19.69	19.25	19.50
1024	NYSE	BR	Fri, Jun 16, 1995	19.63	19.69	19.50	19.56
1023	NYSE	BR	Thu, Jun 15, 1995	19.69	19.75	19.50	19.56
1022	NYSE	BR	Wed, Jun 14, 1995	19.69	19.81	19.63	19.75
1021	NYSE	BR	Tue, Jun 13, 1995	19.94	19.94	19.69	19.88
1020	NYSE	BR	Mon, Jun 12, 1995	19.81	19.94	19.75	19.81
1019	NYSE	BR	Fri, Jun 9, 1995	19.69	19.81	19.69	19.75
1018	NYSE	BR	Thu, Jun 8, 1995	19.88	19.94	19.69	19.75
1017	NYSE	BR	Wed, Jun 7, 1995	19.88	20.00	19.75	19.94
1016	NYSE	BR	Tue, Jun 6, 1995	20.00	20.00	19.63	19.81
1015	NYSE	BR	Mon, Jun 5, 1995	20.00	20.13	19.69	19.88
1014	NYSE	BR	Fri, Jun 2, 1995	20.56	20.63	19.75	19.88
1013	NYSE	BR	Thu, Jun 1, 1995	20.69	20.69	20.56	20.63
1012	NYSE	BR	Wed, May 31, 1995	20.06	20.75	20.00	20.75
1011	NYSE	BR	Tue, May 30, 1995	19.94	20.13	19.88	20.00
1010	NYSE	BR	Fri, May 26, 1995	20.19	20.25	19.94	20.00
1009	NYSE	BR	Thu, May 25, 1995	20.31	20.50	20.19	20.31
1008	NYSE	BR	Wed, May 24, 1995	19.94	20.56	19.94	20.38
1007	NYSE	BR	Tue, May 23, 1995	19.56	19.88	19.50	19.88
1006	NYSE	BR	Mon, May 22, 1995	19.44	19.63	19.44	19.50
1005	NYSE	BR	Fri, May 19, 1995	19.25	19.44	19.00	19.38
1004	NYSE	BR	Thu, May 18, 1995	19.63	19.69	19.25	19.50
1003	NYSE	BR	Wed, May 17, 1995	19.75	19.75	19.56	19.75
1002	NYSE	BR	Tue, May 16, 1995	19.94	20.06	19.75	19.75
1001	NYSE	BR	Mon, May 15, 1995	19.75	19.94	19.69	19.94
1000	NYSE	BR	Fri, May 12, 1995	19.75	19.88	19.63	19.81
999	NYSE	BR	Thu, May 11, 1995	19.75	19.75	19.56	19.69
998	NYSE	BR	Wed, May 10, 1995	19.81	19.81	19.50	19.63
997	NYSE	BR	Tue, May 9, 1995	19.94	19.94	19.56	19.69
996	NYSE	BR	Mon, May 8, 1995	19.63	19.94	19.63	19.88
995	NYSE	BR	Fri, May 5, 1995	19.88	19.94	19.56	19.75
994	NYSE	BR	Thu, May 4, 1995	19.75	20.00	19.63	19.88
993	NYSE	BR	Wed, May 3, 1995	19.44	19.75	19.44	19.69
992	NYSE	BR	Tue, May 2, 1995	19.56	19.63	19.38	19.50
991	NYSE	BR	Mon, May 1, 1995	19.56	19.75	19.44	19.50
990	NYSE	BR	Fri, Apr 28, 1995	19.38	19.56	19.38	19.56
989	NYSE	BR	Thu, Apr 27, 1995	19.44	19.56	19.38	19.50
988	NYSE	BR	Wed, Apr 26, 1995	19.50	19.56	19.44	19.50
987	NYSE	BR	Tue, Apr 25, 1995	20.00	20.00	19.50	19.50
986	NYSE	BR	Mon, Apr 24, 1995	20.00	20.00	19.81	19.94
985	NYSE	BR	Fri, Apr 21, 1995	19.88	19.94	19.75	19.88
984	NYSE	BR	Thu, Apr 20, 1995	19.50	19.88	19.50	19.75
983	NYSE	BR	Wed, Apr 19, 1995	19.63	19.81	19.44	19.63
982	NYSE	BR	Tue, Apr 18, 1995	19.50	19.56	19.38	19.56
981	NYSE	BR	Mon, Apr 17, 1995	19.81	19.81	19.38	19.50
980	NYSE	BR	Thu, Apr 13, 1995	19.63	19.63	19.50	19.63
979	NYSE	BR	Wed, Apr 12, 1995	19.50	19.63	19.50	19.63
978	NYSE	BR	Tue, Apr 11, 1995	19.63	19.63	19.38	19.50
977	NYSE	BR	Mon, Apr 10, 1995	19.56	19.63	19.44	19.56
976	NYSE	BR	Fri, Apr 7, 1995	19.75	19.81	19.56	19.63
975	NYSE	BR	Thu, Apr 6, 1995	19.69	19.88	19.63	19.69
974	NYSE	BR	Wed, Apr 5, 1995	19.94	20.06	19.88	20.00
973	NYSE	BR	Tue, Apr 4, 1995	20.06	20.06	19.81	19.94
972	NYSE	BR	Mon, Apr 3, 1995	20.25	20.38	20.00	20.06
971	NYSE	BR	Fri, Mar 31, 1995	20.19	20.38	19.94	20.38
970	NYSE	BR	Thu, Mar 30, 1995	20.00	20.25	19.94	20.25
969	NYSE	BR	Wed, Mar 29, 1995	20.00	20.06	19.94	20.00
968	NYSE	BR	Tue, Mar 28, 1995	20.19	20.19	20.00	20.00
967	NYSE	BR	Mon, Mar 27, 1995	20.19	20.25	19.88	20.13
966	NYSE	BR	Fri, Mar 24, 1995	20.00	20.13	19.88	20.00
965	NYSE	BR	Thu, Mar 23, 1995	19.75	20.00	19.63	20.00
964	NYSE	BR	Wed, Mar 22, 1995	19.19	19.75	19.19	19.75
963	NYSE	BR	Tue, Mar 21, 1995	19.44	19.50	19.19	19.25
962	NYSE	BR	Mon, Mar 20, 1995	19.88	19.88	19.44	19.44
961	NYSE	BR	Fri, Mar 17, 1995	20.00	20.00	19.81	19.94
960	NYSE	BR	Thu, Mar 16, 1995	19.56	20.06	19.56	20.00
959	NYSE	BR	Wed, Mar 15, 1995	19.88	19.94	19.56	19.56
958	NYSE	BR	Tue, Mar 14, 1995	19.69	19.94	19.69	19.88
957	NYSE	BR	Mon, Mar 13, 1995	19.25	19.88	19.19	19.81
956	NYSE	BR	Fri, Mar 10, 1995	19.38	19.56	19.19	19.44
955	NYSE	BR	Thu, Mar 9, 1995	19.06	19.44	19.06	19.25
954	NYSE	BR	Wed, Mar 8, 1995	18.69	19.38	18.69	19.19
953	NYSE	BR	Tue, Mar 7, 1995	18.81	18.81	18.31	18.56
952	NYSE	BR	Mon, Mar 6, 1995	19.00	19.00	18.63	18.81
951	NYSE	BR	Fri, Mar 3, 1995	18.88	19.06	18.88	19.06
950	NYSE	BR	Thu, Mar 2, 1995	19.06	19.06	18.81	18.94
949	NYSE	BR	Wed, Mar 1, 1995	19.19	19.19	19.00	19.06
948	NYSE	BR	Tue, Feb 28, 1995	19.38	19.38	19.13	19.25
947	NYSE	BR	Mon, Feb 27, 1995	19.19	19.38	19.19	19.25
946	NYSE	BR	Fri, Feb 24, 1995	19.38	19.38	19.06	19.25
945	NYSE	BR	Thu, Feb 23, 1995	19.13	19.50	19.06	19.38
944	NYSE	BR	Wed, Feb 22, 1995	19.06	19.25	19.06	19.13
943	NYSE	BR	Tue, Feb 21, 1995	19.06	19.31	19.00	19.00
942	NYSE	BR	Fri, Feb 17, 1995	18.56	19.06	18.44	19.06
941	NYSE	BR	Thu, Feb 16, 1995	18.63	18.63	18.44	18.56
940	NYSE	BR	Wed, Feb 15, 1995	18.31	18.63	18.19	18.63
939	NYSE	BR	Tue, Feb 14, 1995	18.06	18.13	17.94	18.06
938	NYSE	BR	Mon, Feb 13, 1995	17.63	18.00	17.63	17.88
937	NYSE	BR	Fri, Feb 10, 1995	17.63	17.75	17.50	17.56
936	NYSE	BR	Thu, Feb 9, 1995	17.63	17.75	17.56	17.69
935	NYSE	BR	Wed, Feb 8, 1995	17.81	17.94	17.63	17.69
934	NYSE	BR	Tue, Feb 7, 1995	18.31	18.38	17.94	18.00
933	NYSE	BR	Mon, Feb 6, 1995	17.69	18.31	17.69	18.31
932	NYSE	BR	Fri, Feb 3, 1995	17.25	17.56	17.25	17.50
931	NYSE	BR	Thu, Feb 2, 1995	17.13	17.38	17.13	17.25
930	NYSE	BR	Wed, Feb 1, 1995	17.31	17.31	17.13	17.19
929	NYSE	BR	Tue, Jan 31, 1995	17.69	17.69	17.13	17.25
928	NYSE	BR	Mon, Jan 30, 1995	17.88	17.94	17.75	17.81
927	NYSE	BR	Fri, Jan 27, 1995	17.94	18.06	17.88	17.94
926	NYSE	BR	Thu, Jan 26, 1995	18.06	18.13	17.88	18.00
925	NYSE	BR	Wed, Jan 25, 1995	18.00	18.19	17.88	18.19
924	NYSE	BR	Tue, Jan 24, 1995	17.81	18.13	17.81	17.94
923	NYSE	BR	Mon, Jan 23, 1995	17.50	17.81	17.50	17.81
922	NYSE	BR	Fri, Jan 20, 1995	17.38	17.56	17.31	17.44
921	NYSE	BR	Thu, Jan 19, 1995	17.38	17.44	17.19	17.31
920	NYSE	BR	Wed, Jan 18, 1995	17.19	17.56	17.19	17.50
919	NYSE	BR	Tue, Jan 17, 1995	17.25	17.31	17.00	17.06
918	NYSE	BR	Mon, Jan 16, 1995	17.00	17.44	16.88	17.13
917	NYSE	BR	Fri, Jan 13, 1995	17.00	17.06	16.88	17.00
916	NYSE	BR	Thu, Jan 12, 1995	17.06	17.13	16.88	17.00
915	NYSE	BR	Wed, Jan 11, 1995	17.19	17.25	16.88	16.94
914	NYSE	BR	Tue, Jan 10, 1995	17.13	17.19	16.81	17.06
913	NYSE	BR	Mon, Jan 9, 1995	17.31	17.44	17.00	17.25
912	NYSE	BR	Fri, Jan 6, 1995	17.38	17.38	17.19	17.19
911	NYSE	BR	Thu, Jan 5, 1995	17.75	17.75	17.25	17.38
910	NYSE	BR	Wed, Jan 4, 1995	17.94	18.00	17.63	17.63
909	NYSE	BR	Tue, Jan 3, 1995	17.63	17.94	17.63	17.94
908	NYSE	BR	Fri, Dec 30, 1994	17.69	17.75	17.50	17.50
907	NYSE	BR	Thu, Dec 29, 1994	17.44	17.69	17.44	17.63
906	NYSE	BR	Wed, Dec 28, 1994	17.13	17.38	17.00	17.38
905	NYSE	BR	Tue, Dec 27, 1994	17.00	17.13	16.75	17.06
904	NYSE	BR	Fri, Dec 23, 1994	17.25	17.31	17.00	17.06
903	NYSE	BR	Thu, Dec 22, 1994	17.25	17.44	17.06	17.19
902	NYSE	BR	Wed, Dec 21, 1994	17.69	17.75	17.25	17.25
901	NYSE	BR	Tue, Dec 20, 1994	17.75	17.88	17.69	17.69
900	NYSE	BR	Mon, Dec 19, 1994	17.81	18.00	17.69	17.75
899	NYSE	BR	Fri, Dec 16, 1994	17.94	18.00	17.63	17.69
898	NYSE	BR	Thu, Dec 15, 1994	17.75	17.88	17.69	17.81
897	NYSE	BR	Wed, Dec 14, 1994	17.75	17.81	17.63	17.63
896	NYSE	BR	Tue, Dec 13, 1994	17.56	17.75	17.50	17.69
895	NYSE	BR	Mon, Dec 12, 1994	17.56	17.63	17.31	17.44
894	NYSE	BR	Fri, Dec 9, 1994	17.50	17.69	17.38	17.69
893	NYSE	BR	Thu, Dec 8, 1994	17.38	17.75	17.31	17.50
892	NYSE	BR	Wed, Dec 7, 1994	16.94	17.31	16.56	17.25
891	NYSE	BR	Tue, Dec 6, 1994	17.00	17.06	16.75	17.00
890	NYSE	BR	Mon, Dec 5, 1994	17.50	17.63	16.94	17.00
889	NYSE	BR	Fri, Dec 2, 1994	17.69	17.81	17.56	17.63
888	NYSE	BR	Thu, Dec 1, 1994	17.88	17.88	17.44	17.81
887	NYSE	BR	Wed, Nov 30, 1994	18.19	18.19	17.81	17.88
886	NYSE	BR	Tue, Nov 29, 1994	18.19	18.31	18.13	18.19
885	NYSE	BR	Mon, Nov 28, 1994	17.94	18.25	17.94	18.06
884	NYSE	BR	Fri, Nov 25, 1994	18.00	18.00	17.75	17.75
883	NYSE	BR	Wed, Nov 23, 1994	17.94	18.31	17.88	17.94
882	NYSE	BR	Tue, Nov 22, 1994	18.44	18.44	17.75	18.13
881	NYSE	BR	Mon, Nov 21, 1994	18.44	18.88	18.44	18.63
880	NYSE	BR	Fri, Nov 18, 1994	18.50	18.56	18.31	18.38
879	NYSE	BR	Thu, Nov 17, 1994	19.19	19.19	18.56	18.63
878	NYSE	BR	Wed, Nov 16, 1994	19.25	19.38	19.19	19.31
877	NYSE	BR	Tue, Nov 15, 1994	19.50	19.50	19.19	19.38
876	NYSE	BR	Mon, Nov 14, 1994	19.38	19.69	19.38	19.56
875	NYSE	BR	Fri, Nov 11, 1994	19.56	19.69	19.38	19.38
874	NYSE	BR	Thu, Nov 10, 1994	19.81	19.94	19.63	19.69
873	NYSE	BR	Wed, Nov 9, 1994	20.19	20.25	19.75	19.81
872	NYSE	BR	Tue, Nov 8, 1994	19.88	20.19	19.75	20.06
871	NYSE	BR	Mon, Nov 7, 1994	20.06	20.06	19.81	19.88
870	NYSE	BR	Fri, Nov 4, 1994	20.44	20.50	20.06	20.06
869	NYSE	BR	Thu, Nov 3, 1994	20.44	20.56	20.31	20.50
868	NYSE	BR	Wed, Nov 2, 1994	20.44	20.63	20.25	20.31
867	NYSE	BR	Tue, Nov 1, 1994	21.06	21.06	20.38	20.50
866	NYSE	BR	Mon, Oct 31, 1994	21.31	21.31	21.06	21.19
865	NYSE	BR	Fri, Oct 28, 1994	20.81	21.31	20.81	21.31
864	NYSE	BR	Thu, Oct 27, 1994	20.25	20.69	20.19	20.69
863	NYSE	BR	Wed, Oct 26, 1994	19.69	20.19	19.63	20.13
862	NYSE	BR	Tue, Oct 25, 1994	19.19	19.63	19.13	19.56
861	NYSE	BR	Mon, Oct 24, 1994	19.38	19.56	19.25	19.31
860	NYSE	BR	Fri, Oct 21, 1994	19.19	19.38	19.06	19.31
859	NYSE	BR	Thu, Oct 20, 1994	19.38	19.38	19.00	19.13
858	NYSE	BR	Wed, Oct 19, 1994	19.50	19.50	19.25	19.38
857	NYSE	BR	Tue, Oct 18, 1994	19.38	19.50	19.31	19.38
856	NYSE	BR	Mon, Oct 17, 1994	19.31	19.56	19.31	19.38
855	NYSE	BR	Fri, Oct 14, 1994	19.38	19.44	19.25	19.31
854	NYSE	BR	Thu, Oct 13, 1994	19.38	19.56	19.25	19.31
853	NYSE	BR	Wed, Oct 12, 1994	19.50	19.63	19.19	19.19
852	NYSE	BR	Tue, Oct 11, 1994	19.75	19.75	19.50	19.56
851	NYSE	BR	Mon, Oct 10, 1994	19.19	19.56	19.19	19.44
850	NYSE	BR	Fri, Oct 7, 1994	18.50	19.38	18.50	19.19
849	NYSE	BR	Thu, Oct 6, 1994	18.50	18.75	18.50	18.50
848	NYSE	BR	Wed, Oct 5, 1994	18.38	18.69	18.19	18.44
847	NYSE	BR	Tue, Oct 4, 1994	18.81	18.81	18.25	18.38
846	NYSE	BR	Mon, Oct 3, 1994	18.81	18.94	18.69	18.69
845	NYSE	BR	Fri, Sep 30, 1994	18.69	18.94	18.69	18.81
844	NYSE	BR	Thu, Sep 29, 1994	18.88	18.94	18.69	18.69
843	NYSE	BR	Wed, Sep 28, 1994	18.75	18.94	18.75	18.88
842	NYSE	BR	Tue, Sep 27, 1994	18.75	18.88	18.75	18.81
841	NYSE	BR	Mon, Sep 26, 1994	18.88	18.94	18.75	18.75
840	NYSE	BR	Fri, Sep 23, 1994	18.94	19.00	18.88	18.88
839	NYSE	BR	Thu, Sep 22, 1994	19.00	19.06	18.88	18.94
838	NYSE	BR	Wed, Sep 21, 1994	19.06	19.13	18.94	19.00
837	NYSE	BR	Tue, Sep 20, 1994	19.31	19.38	18.94	19.00
836	NYSE	BR	Mon, Sep 19, 1994	19.69	19.69	19.44	19.44
835	NYSE	BR	Fri, Sep 16, 1994	19.75	19.81	19.69	19.69
834	NYSE	BR	Thu, Sep 15, 1994	19.75	19.88	19.69	19.88
833	NYSE	BR	Wed, Sep 14, 1994	19.75	19.81	19.69	19.75
832	NYSE	BR	Tue, Sep 13, 1994	19.50	19.75	19.44	19.63
831	NYSE	BR	Mon, Sep 12, 1994	19.63	19.69	19.38	19.38
830	NYSE	BR	Fri, Sep 9, 1994	19.75	19.88	19.63	19.63
829	NYSE	BR	Thu, Sep 8, 1994	19.56	19.94	19.56	19.81
828	NYSE	BR	Wed, Sep 7, 1994	19.25	19.63	19.19	19.50
827	NYSE	BR	Tue, Sep 6, 1994	18.75	18.94	18.63	18.94
826	NYSE	BR	Fri, Sep 2, 1994	18.94	18.94	18.63	18.75
825	NYSE	BR	Thu, Sep 1, 1994	18.69	18.81	18.63	18.81
824	NYSE	BR	Wed, Aug 31, 1994	18.94	19.00	18.69	18.81
823	NYSE	BR	Tue, Aug 30, 1994	19.06	19.13	18.94	19.00
822	NYSE	BR	Mon, Aug 29, 1994	19.13	19.13	19.00	19.00
821	NYSE	BR	Fri, Aug 26, 1994	19.13	19.19	19.06	19.06
820	NYSE	BR	Thu, Aug 25, 1994	19.31	19.38	19.06	19.06
819	NYSE	BR	Wed, Aug 24, 1994	19.19	19.31	19.06	19.25
818	NYSE	BR	Tue, Aug 23, 1994	19.19	19.31	19.06	19.19
817	NYSE	BR	Mon, Aug 22, 1994	19.19	19.25	19.06	19.06
816	NYSE	BR	Fri, Aug 19, 1994	19.19	19.25	19.13	19.19
815	NYSE	BR	Thu, Aug 18, 1994	19.19	19.50	19.13	19.13
814	NYSE	BR	Wed, Aug 17, 1994	19.31	19.38	19.06	19.25
813	NYSE	BR	Tue, Aug 16, 1994	19.31	19.50	19.13	19.25
812	NYSE	BR	Mon, Aug 15, 1994	19.44	19.56	19.31	19.44
811	NYSE	BR	Fri, Aug 12, 1994	19.19	19.44	19.13	19.38
810	NYSE	BR	Thu, Aug 11, 1994	19.25	19.38	19.13	19.19
809	NYSE	BR	Wed, Aug 10, 1994	19.06	19.38	19.06	19.19
808	NYSE	BR	Tue, Aug 9, 1994	18.88	19.06	18.81	19.00
807	NYSE	BR	Mon, Aug 8, 1994	19.13	19.31	18.88	18.94
806	NYSE	BR	Fri, Aug 5, 1994	19.06	19.19	18.94	19.06
805	NYSE	BR	Thu, Aug 4, 1994	19.50	19.50	19.06	19.19
804	NYSE	BR	Wed, Aug 3, 1994	19.63	19.63	19.38	19.44
803	NYSE	BR	Tue, Aug 2, 1994	19.75	19.81	19.56	19.63
802	NYSE	BR	Mon, Aug 1, 1994	19.63	19.88	19.44	19.75
801	NYSE	BR	Fri, Jul 29, 1994	19.38	19.56	19.38	19.50
800	NYSE	BR	Thu, Jul 28, 1994	19.50	19.50	19.25	19.31
799	NYSE	BR	Wed, Jul 27, 1994	19.44	19.56	19.06	19.44
798	NYSE	BR	Tue, Jul 26, 1994	19.94	20.00	19.44	19.63
797	NYSE	BR	Mon, Jul 25, 1994	20.25	20.31	19.88	20.00
796	NYSE	BR	Fri, Jul 22, 1994	20.06	20.50	20.00	20.25
795	NYSE	BR	Thu, Jul 21, 1994	20.13	20.13	19.94	19.94
794	NYSE	BR	Wed, Jul 20, 1994	20.19	20.19	20.06	20.13
793	NYSE	BR	Tue, Jul 19, 1994	20.31	20.38	20.00	20.06
792	NYSE	BR	Mon, Jul 18, 1994	19.94	20.31	19.81	20.25
791	NYSE	BR	Fri, Jul 15, 1994	19.75	20.00	19.63	20.00
790	NYSE	BR	Thu, Jul 14, 1994	20.13	20.25	19.81	19.81
789	NYSE	BR	Wed, Jul 13, 1994	20.06	20.19	20.06	20.06
788	NYSE	BR	Tue, Jul 12, 1994	20.38	20.38	19.94	20.06
787	NYSE	BR	Mon, Jul 11, 1994	20.44	20.50	20.31	20.38
786	NYSE	BR	Fri, Jul 8, 1994	20.50	20.56	20.31	20.56
785	NYSE	BR	Thu, Jul 7, 1994	20.75	20.75	20.56	20.63
784	NYSE	BR	Wed, Jul 6, 1994	20.75	20.88	20.50	20.56
783	NYSE	BR	Tue, Jul 5, 1994	20.81	20.94	20.63	20.81
782	NYSE	BR	Fri, Jul 1, 1994	20.75	20.81	20.56	20.75
781	NYSE	BR	Thu, Jun 30, 1994	20.88	21.00	20.69	20.69
780	NYSE	BR	Wed, Jun 29, 1994	20.56	21.06	20.56	20.88
779	NYSE	BR	Tue, Jun 28, 1994	20.94	20.94	20.50	20.63
778	NYSE	BR	Mon, Jun 27, 1994	20.94	21.06	20.81	20.94
777	NYSE	BR	Fri, Jun 24, 1994	21.44	21.44	21.06	21.06
776	NYSE	BR	Thu, Jun 23, 1994	21.56	21.63	21.19	21.31
775	NYSE	BR	Wed, Jun 22, 1994	22.06	22.06	21.63	21.63
774	NYSE	BR	Tue, Jun 21, 1994	22.19	22.19	21.88	22.00
773	NYSE	BR	Mon, Jun 20, 1994	22.25	22.38	22.06	22.31
772	NYSE	BR	Fri, Jun 17, 1994	22.44	22.44	22.19	22.25
771	NYSE	BR	Thu, Jun 16, 1994	22.13	22.19	22.00	22.19
770	NYSE	BR	Wed, Jun 15, 1994	21.94	22.13	21.81	22.00
769	NYSE	BR	Tue, Jun 14, 1994	21.44	21.88	21.38	21.88
768	NYSE	BR	Mon, Jun 13, 1994	21.13	21.38	21.06	21.38
767	NYSE	BR	Fri, Jun 10, 1994	20.88	21.19	20.88	21.13
766	NYSE	BR	Thu, Jun 9, 1994	20.88	21.19	20.81	20.88
765	NYSE	BR	Wed, Jun 8, 1994	20.94	21.00	20.63	20.69
764	NYSE	BR	Tue, Jun 7, 1994	20.81	20.94	20.69	20.81
763	NYSE	BR	Mon, Jun 6, 1994	21.25	21.25	20.81	20.94
762	NYSE	BR	Fri, Jun 3, 1994	20.56	21.25	20.44	21.19
761	NYSE	BR	Thu, Jun 2, 1994	21.00	21.31	20.56	20.63
760	NYSE	BR	Wed, Jun 1, 1994	20.81	21.13	20.75	21.00
759	NYSE	BR	Tue, May 31, 1994	20.75	21.00	20.50	20.88
758	NYSE	BR	Fri, May 27, 1994	20.88	20.94	20.75	20.88
757	NYSE	BR	Thu, May 26, 1994	21.06	21.06	20.81	20.94
756	NYSE	BR	Wed, May 25, 1994	20.94	21.00	20.81	21.00
755	NYSE	BR	Tue, May 24, 1994	20.94	21.13	20.88	20.94
754	NYSE	BR	Mon, May 23, 1994	21.31	21.31	20.81	21.00
753	NYSE	BR	Fri, May 20, 1994	21.25	21.50	21.19	21.44
752	NYSE	BR	Thu, May 19, 1994	21.38	21.38	21.13	21.25
751	NYSE	BR	Wed, May 18, 1994	21.31	21.31	20.94	21.25
750	NYSE	BR	Tue, May 17, 1994	21.38	21.38	21.00	21.25
749	NYSE	BR	Mon, May 16, 1994	21.44	21.56	21.44	21.50
748	NYSE	BR	Fri, May 13, 1994	21.06	21.31	21.06	21.31
747	NYSE	BR	Thu, May 12, 1994	21.19	21.25	20.88	21.06
746	NYSE	BR	Wed, May 11, 1994	21.25	21.50	21.25	21.31
745	NYSE	BR	Tue, May 10, 1994	21.56	21.63	20.94	21.19
744	NYSE	BR	Mon, May 9, 1994	22.00	22.06	21.38	21.56
743	NYSE	BR	Fri, May 6, 1994	21.06	22.00	20.94	22.00
742	NYSE	BR	Thu, May 5, 1994	21.25	21.38	21.13	21.13
741	NYSE	BR	Wed, May 4, 1994	21.63	21.63	21.00	21.25
740	NYSE	BR	Tue, May 3, 1994	21.88	22.06	21.56	21.69
739	NYSE	BR	Mon, May 2, 1994	22.44	22.44	21.88	22.00
738	NYSE	BR	Fri, Apr 29, 1994	22.31	22.44	22.13	22.44
737	NYSE	BR	Thu, Apr 28, 1994	22.75	22.75	22.38	22.56
736	NYSE	BR	Tue, Apr 26, 1994	22.63	22.88	22.63	22.81
735	NYSE	BR	Mon, Apr 25, 1994	22.13	22.81	22.13	22.81
734	NYSE	BR	Fri, Apr 22, 1994	22.00	22.25	21.88	22.19
733	NYSE	BR	Thu, Apr 21, 1994	22.81	22.81	22.13	22.13
732	NYSE	BR	Wed, Apr 20, 1994	22.50	22.69	22.25	22.69
731	NYSE	BR	Tue, Apr 19, 1994	22.56	22.75	22.25	22.56
730	NYSE	BR	Mon, Apr 18, 1994	22.25	22.69	21.75	22.50
729	NYSE	BR	Fri, Apr 15, 1994	21.63	22.44	21.63	22.13
728	NYSE	BR	Thu, Apr 14, 1994	20.88	21.75	20.81	21.69
727	NYSE	BR	Wed, Apr 13, 1994	20.88	20.94	20.69	20.88
726	NYSE	BR	Tue, Apr 12, 1994	20.94	21.13	20.81	20.88
725	NYSE	BR	Mon, Apr 11, 1994	21.06	21.06	20.81	20.81
724	NYSE	BR	Fri, Apr 8, 1994	21.50	21.50	20.88	20.94
723	NYSE	BR	Thu, Apr 7, 1994	21.31	21.69	21.19	21.69
722	NYSE	BR	Wed, Apr 6, 1994	21.44	21.50	21.31	21.31
721	NYSE	BR	Tue, Apr 5, 1994	21.31	21.63	21.25	21.56
720	NYSE	BR	Mon, Apr 4, 1994	21.13	21.19	20.81	21.19
719	NYSE	BR	Thu, Mar 31, 1994	21.25	21.25	20.75	21.25
718	NYSE	BR	Wed, Mar 30, 1994	21.44	21.44	21.25	21.31
717	NYSE	BR	Tue, Mar 29, 1994	21.88	22.00	21.38	21.44
716	NYSE	BR	Mon, Mar 28, 1994	22.13	22.13	21.56	22.00
715	NYSE	BR	Fri, Mar 25, 1994	22.38	22.69	22.25	22.31
714	NYSE	BR	Thu, Mar 24, 1994	22.50	22.63	22.25	22.25
713	NYSE	BR	Wed, Mar 23, 1994	22.50	22.63	22.25	22.50
712	NYSE	BR	Tue, Mar 22, 1994	22.94	23.38	22.94	23.00
711	NYSE	BR	Mon, Mar 21, 1994	22.94	23.00	22.69	22.81
710	NYSE	BR	Fri, Mar 18, 1994	23.00	23.31	22.88	23.19
709	NYSE	BR	Thu, Mar 17, 1994	22.75	23.06	22.63	23.00
708	NYSE	BR	Wed, Mar 16, 1994	22.63	22.69	22.06	22.69
707	NYSE	BR	Tue, Mar 15, 1994	22.63	22.75	22.56	22.63
706	NYSE	BR	Mon, Mar 14, 1994	22.50	22.63	22.44	22.63
705	NYSE	BR	Fri, Mar 11, 1994	21.69	22.31	21.44	22.25
704	NYSE	BR	Thu, Mar 10, 1994	21.63	21.69	21.38	21.63
703	NYSE	BR	Wed, Mar 9, 1994	21.31	21.44	21.25	21.44
702	NYSE	BR	Tue, Mar 8, 1994	21.63	21.69	21.31	21.50
701	NYSE	BR	Mon, Mar 7, 1994	21.94	22.00	21.63	21.69
700	NYSE	BR	Fri, Mar 4, 1994	21.69	22.06	21.56	22.00
699	NYSE	BR	Thu, Mar 3, 1994	21.75	21.94	21.44	21.56
698	NYSE	BR	Wed, Mar 2, 1994	21.63	21.94	21.50	21.81
697	NYSE	BR	Tue, Mar 1, 1994	21.50	21.75	21.44	21.69
696	NYSE	BR	Mon, Feb 28, 1994	22.38	22.50	21.50	21.50
695	NYSE	BR	Fri, Feb 25, 1994	22.44	22.50	22.00	22.13
694	NYSE	BR	Thu, Feb 24, 1994	22.56	22.56	22.38	22.44
693	NYSE	BR	Wed, Feb 23, 1994	22.81	22.81	22.50	22.75
692	NYSE	BR	Tue, Feb 22, 1994	22.94	23.25	22.63	22.81
691	NYSE	BR	Fri, Feb 18, 1994	22.94	23.06	22.81	22.94
690	NYSE	BR	Thu, Feb 17, 1994	23.31	23.50	22.81	22.94
689	NYSE	BR	Wed, Feb 16, 1994	23.06	23.25	22.88	23.25
688	NYSE	BR	Tue, Feb 15, 1994	23.25	23.50	23.00	23.19
687	NYSE	BR	Mon, Feb 14, 1994	24.00	24.13	23.31	23.38
686	NYSE	BR	Fri, Feb 11, 1994	23.63	24.00	23.38	24.00
685	NYSE	BR	Thu, Feb 10, 1994	23.50	23.81	23.44	23.63
684	NYSE	BR	Wed, Feb 9, 1994	23.94	24.13	23.50	23.50
683	NYSE	BR	Tue, Feb 8, 1994	23.19	24.13	23.06	24.06
682	NYSE	BR	Mon, Feb 7, 1994	23.00	23.31	22.75	23.06
681	NYSE	BR	Fri, Feb 4, 1994	24.44	24.44	23.13	23.13
680	NYSE	BR	Thu, Feb 3, 1994	24.56	24.56	24.13	24.25
679	NYSE	BR	Wed, Feb 2, 1994	24.63	24.81	24.38	24.44
678	NYSE	BR	Tue, Feb 1, 1994	24.00	24.69	23.94	24.63
677	NYSE	BR	Mon, Jan 31, 1994	23.63	24.13	23.56	24.06
676	NYSE	BR	Fri, Jan 28, 1994	23.63	23.75	23.44	23.69
675	NYSE	BR	Thu, Jan 27, 1994	23.25	23.69	23.25	23.50
674	NYSE	BR	Wed, Jan 26, 1994	22.81	23.19	22.75	23.13
673	NYSE	BR	Tue, Jan 25, 1994	22.88	22.88	22.69	22.69
672	NYSE	BR	Mon, Jan 24, 1994	22.81	22.94	22.63	22.75
671	NYSE	BR	Fri, Jan 21, 1994	23.31	23.38	22.88	22.94
670	NYSE	BR	Thu, Jan 20, 1994	22.94	23.31	22.94	23.25
669	NYSE	BR	Wed, Jan 19, 1994	23.00	23.50	22.69	22.88
668	NYSE	BR	Tue, Jan 18, 1994	22.19	22.56	22.13	22.38
667	NYSE	BR	Mon, Jan 17, 1994	21.88	22.44	21.88	22.19
666	NYSE	BR	Fri, Jan 14, 1994	22.44	22.63	21.88	21.88
665	NYSE	BR	Thu, Jan 13, 1994	22.00	22.38	21.75	22.25
664	NYSE	BR	Wed, Jan 12, 1994	22.56	22.63	21.94	22.00
663	NYSE	BR	Tue, Jan 11, 1994	22.56	22.69	22.19	22.56
662	NYSE	BR	Mon, Jan 10, 1994	22.44	22.75	22.31	22.50
661	NYSE	BR	Fri, Jan 7, 1994	22.63	22.69	21.94	22.31
660	NYSE	BR	Thu, Jan 6, 1994	22.56	22.88	22.50	22.75
659	NYSE	BR	Wed, Jan 5, 1994	21.69	22.31	21.69	22.31
658	NYSE	BR	Tue, Jan 4, 1994	21.50	21.56	21.25	21.56
657	NYSE	BR	Mon, Jan 3, 1994	21.38	21.56	21.06	21.25
656	NYSE	BR	Fri, Dec 31, 1993	21.56	21.69	21.19	21.19
655	NYSE	BR	Thu, Dec 30, 1993	21.56	21.63	21.19	21.38
654	NYSE	BR	Wed, Dec 29, 1993	22.06	22.13	21.44	21.56
653	NYSE	BR	Tue, Dec 28, 1993	22.00	22.19	21.88	21.94
652	NYSE	BR	Mon, Dec 27, 1993	21.44	21.94	21.44	21.88
651	NYSE	BR	Thu, Dec 23, 1993	20.75	21.19	20.69	21.13
650	NYSE	BR	Wed, Dec 22, 1993	20.31	20.69	20.31	20.63
649	NYSE	BR	Tue, Dec 21, 1993	20.38	20.69	20.25	20.38
648	NYSE	BR	Mon, Dec 20, 1993	20.38	20.94	20.31	20.44
647	NYSE	BR	Fri, Dec 17, 1993	20.75	20.88	20.13	20.31
646	NYSE	BR	Thu, Dec 16, 1993	20.56	20.88	20.38	20.63
645	NYSE	BR	Wed, Dec 15, 1993	20.56	20.81	20.38	20.50
644	NYSE	BR	Tue, Dec 14, 1993	20.94	21.00	20.31	20.56
643	NYSE	BR	Mon, Dec 13, 1993	21.44	21.50	20.88	21.00
642	NYSE	BR	Fri, Dec 10, 1993	21.38	21.75	21.31	21.38
641	NYSE	BR	Thu, Dec 9, 1993	22.00	22.06	21.50	21.50
640	NYSE	BR	Wed, Dec 8, 1993	22.19	22.19	21.81	21.94
639	NYSE	BR	Tue, Dec 7, 1993	22.25	22.31	22.19	22.25
638	NYSE	BR	Mon, Dec 6, 1993	22.25	22.56	22.25	22.31
637	NYSE	BR	Fri, Dec 3, 1993	22.50	22.50	22.19	22.38
636	NYSE	BR	Thu, Dec 2, 1993	22.50	22.75	22.44	22.50
635	NYSE	BR	Wed, Dec 1, 1993	22.38	22.63	22.38	22.56
634	NYSE	BR	Tue, Nov 30, 1993	22.38	22.69	22.13	22.50
633	NYSE	BR	Mon, Nov 29, 1993	22.69	22.69	22.38	22.50
632	NYSE	BR	Fri, Nov 26, 1993	23.06	23.13	22.50	22.69
631	NYSE	BR	Wed, Nov 24, 1993	23.00	23.25	22.94	23.00
630	NYSE	BR	Tue, Nov 23, 1993	22.88	23.13	22.75	23.00
629	NYSE	BR	Mon, Nov 22, 1993	23.50	23.69	22.75	22.75
628	NYSE	BR	Fri, Nov 19, 1993	22.13	22.13	21.75	21.88
627	NYSE	BR	Thu, Nov 18, 1993	22.38	22.50	21.94	22.13
626	NYSE	BR	Wed, Nov 17, 1993	22.50	22.69	22.06	22.38
625	NYSE	BR	Tue, Nov 16, 1993	22.69	22.69	21.31	22.00
624	NYSE	BR	Mon, Nov 15, 1993	23.38	23.44	22.75	22.94
623	NYSE	BR	Fri, Nov 12, 1993	23.44	23.63	23.31	23.50
622	NYSE	BR	Thu, Nov 11, 1993	23.75	23.94	23.38	23.63
621	NYSE	BR	Wed, Nov 10, 1993	23.81	23.81	23.63	23.75
620	NYSE	BR	Tue, Nov 9, 1993	24.13	24.13	23.75	23.88
619	NYSE	BR	Mon, Nov 8, 1993	23.63	24.00	23.63	23.88
618	NYSE	BR	Fri, Nov 5, 1993	23.50	23.88	23.50	23.75
617	NYSE	BR	Thu, Nov 4, 1993	24.19	24.19	23.63	23.88
616	NYSE	BR	Wed, Nov 3, 1993	23.38	24.13	23.31	24.06
615	NYSE	BR	Tue, Nov 2, 1993	23.25	23.44	23.13	23.44
614	NYSE	BR	Mon, Nov 1, 1993	23.06	23.25	22.88	23.13
613	NYSE	BR	Fri, Oct 29, 1993	23.25	23.31	23.06	23.19
612	NYSE	BR	Thu, Oct 28, 1993	22.94	23.75	22.94	23.25
611	NYSE	BR	Wed, Oct 27, 1993	22.38	22.94	22.31	22.94
610	NYSE	BR	Tue, Oct 26, 1993	22.31	22.63	21.88	22.50
609	NYSE	BR	Mon, Oct 25, 1993	22.50	22.56	22.13	22.31
608	NYSE	BR	Fri, Oct 22, 1993	22.13	22.81	22.13	22.63
607	NYSE	BR	Thu, Oct 21, 1993	22.31	22.69	22.13	22.13
606	NYSE	BR	Wed, Oct 20, 1993	22.25	22.69	22.13	22.13
605	NYSE	BR	Tue, Oct 19, 1993	23.13	23.13	21.44	21.50
604	NYSE	BR	Mon, Oct 18, 1993	23.25	23.38	23.00	23.13
603	NYSE	BR	Fri, Oct 15, 1993	23.63	23.69	22.56	23.13
602	NYSE	BR	Thu, Oct 14, 1993	23.88	23.88	23.56	23.75
601	NYSE	BR	Wed, Oct 13, 1993	24.25	24.38	23.88	23.94
600	NYSE	BR	Tue, Oct 12, 1993	24.13	24.38	24.06	24.38
599	NYSE	BR	Mon, Oct 11, 1993	24.00	24.25	23.69	24.00
598	NYSE	BR	Fri, Oct 8, 1993	24.56	24.56	23.44	24.00
597	NYSE	BR	Thu, Oct 7, 1993	24.75	24.88	24.50	24.56
596	NYSE	BR	Wed, Oct 6, 1993	25.50	25.50	25.00	25.13
595	NYSE	BR	Tue, Oct 5, 1993	25.88	25.94	25.31	25.38
594	NYSE	BR	Mon, Oct 4, 1993	25.94	26.00	25.81	25.88
593	NYSE	BR	Fri, Oct 1, 1993	25.50	26.19	25.50	26.06
592	NYSE	BR	Thu, Sep 30, 1993	25.94	26.00	25.38	25.38
591	NYSE	BR	Wed, Sep 29, 1993	24.25	25.75	24.25	25.75
590	NYSE	BR	Tue, Sep 28, 1993	24.06	24.19	23.81	24.19
589	NYSE	BR	Mon, Sep 27, 1993	24.19	24.19	23.75	24.06
588	NYSE	BR	Fri, Sep 24, 1993	24.13	24.25	23.88	24.19
587	NYSE	BR	Thu, Sep 23, 1993	24.63	24.63	24.00	24.00
586	NYSE	BR	Wed, Sep 22, 1993	24.25	24.75	24.25	24.75
585	NYSE	BR	Tue, Sep 21, 1993	23.94	24.25	23.81	24.13
584	NYSE	BR	Mon, Sep 20, 1993	23.69	24.06	23.63	24.06
583	NYSE	BR	Fri, Sep 17, 1993	23.75	23.81	23.31	23.31
582	NYSE	BR	Thu, Sep 16, 1993	24.19	24.25	23.88	24.00
581	NYSE	BR	Wed, Sep 15, 1993	24.06	24.38	23.88	24.25
580	NYSE	BR	Tue, Sep 14, 1993	24.94	25.00	23.81	24.06
579	NYSE	BR	Mon, Sep 13, 1993	25.19	25.38	25.00	25.06
578	NYSE	BR	Fri, Sep 10, 1993	25.13	25.44	25.00	25.31
577	NYSE	BR	Thu, Sep 9, 1993	24.69	25.25	24.69	25.25
576	NYSE	BR	Wed, Sep 8, 1993	24.81	25.00	24.44	24.75
575	NYSE	BR	Tue, Sep 7, 1993	25.38	25.50	24.94	25.00
574	NYSE	BR	Fri, Sep 3, 1993	25.50	25.50	25.31	25.50
573	NYSE	BR	Thu, Sep 2, 1993	25.81	25.81	25.50	25.56
572	NYSE	BR	Wed, Sep 1, 1993	25.94	25.94	25.81	25.81
571	NYSE	BR	Tue, Aug 31, 1993	25.88	26.00	25.69	25.94
570	NYSE	BR	Mon, Aug 30, 1993	26.13	26.13	25.88	25.88
569	NYSE	BR	Fri, Aug 27, 1993	26.38	26.50	26.00	26.19
568	NYSE	BR	Thu, Aug 26, 1993	26.81	26.94	26.44	26.50
567	NYSE	BR	Wed, Aug 25, 1993	26.44	26.88	26.31	26.88
566	NYSE	BR	Tue, Aug 24, 1993	26.25	26.75	26.00	26.50
565	NYSE	BR	Mon, Aug 23, 1993	25.88	26.44	25.88	26.25
564	NYSE	BR	Fri, Aug 20, 1993	25.50	25.81	25.38	25.81
563	NYSE	BR	Thu, Aug 19, 1993	25.69	25.69	25.25	25.50
562	NYSE	BR	Wed, Aug 18, 1993	25.88	25.94	25.50	25.63
561	NYSE	BR	Tue, Aug 17, 1993	25.81	26.06	25.56	25.88
560	NYSE	BR	Mon, Aug 16, 1993	25.44	26.06	25.44	25.75
559	NYSE	BR	Fri, Aug 13, 1993	25.38	25.50	25.31	25.44
558	NYSE	BR	Thu, Aug 12, 1993	26.00	26.00	25.38	25.50
557	NYSE	BR	Wed, Aug 11, 1993	25.50	25.88	25.19	25.88
556	NYSE	BR	Tue, Aug 10, 1993	25.19	25.38	24.88	25.38
555	NYSE	BR	Mon, Aug 9, 1993	24.50	25.25	24.31	25.25
554	NYSE	BR	Fri, Aug 6, 1993	24.25	24.56	24.25	24.50
553	NYSE	BR	Thu, Aug 5, 1993	25.00	25.00	24.25	24.25
552	NYSE	BR	Wed, Aug 4, 1993	24.88	25.06	24.75	24.94
551	NYSE	BR	Tue, Aug 3, 1993	25.00	25.25	24.94	24.94
550	NYSE	BR	Mon, Aug 2, 1993	24.81	25.00	24.69	25.00
549	NYSE	BR	Fri, Jul 30, 1993	24.56	25.00	24.56	24.94
548	NYSE	BR	Thu, Jul 29, 1993	24.19	24.56	24.13	24.50
547	NYSE	BR	Wed, Jul 28, 1993	24.19	24.19	24.00	24.13
546	NYSE	BR	Tue, Jul 27, 1993	24.13	24.13	23.94	24.06
545	NYSE	BR	Mon, Jul 26, 1993	23.75	24.25	23.75	24.19
544	NYSE	BR	Fri, Jul 23, 1993	23.13	23.75	23.13	23.75
543	NYSE	BR	Thu, Jul 22, 1993	23.31	23.44	23.00	23.13
542	NYSE	BR	Wed, Jul 21, 1993	24.06	24.13	23.44	23.44
541	NYSE	BR	Tue, Jul 20, 1993	23.75	24.19	23.75	24.19
540	NYSE	BR	Mon, Jul 19, 1993	23.81	23.81	23.63	23.75
539	NYSE	BR	Fri, Jul 16, 1993	23.81	23.88	23.63	23.81
538	NYSE	BR	Thu, Jul 15, 1993	24.25	24.25	23.75	23.75
537	NYSE	BR	Wed, Jul 14, 1993	23.88	24.44	23.75	24.38
536	NYSE	BR	Tue, Jul 13, 1993	23.75	23.88	23.69	23.88
535	NYSE	BR	Mon, Jul 12, 1993	23.88	23.88	23.69	23.75
534	NYSE	BR	Fri, Jul 9, 1993	23.88	24.06	23.75	23.88
533	NYSE	BR	Thu, Jul 8, 1993	23.69	23.88	23.25	23.75
532	NYSE	BR	Wed, Jul 7, 1993	24.00	24.00	23.56	23.69
531	NYSE	BR	Tue, Jul 6, 1993	23.56	23.88	23.25	23.25
530	NYSE	BR	Fri, Jul 2, 1993	24.13	24.13	23.63	23.69
529	NYSE	BR	Thu, Jul 1, 1993	24.50	24.56	24.06	24.13
528	NYSE	BR	Wed, Jun 30, 1993	24.50	24.50	24.13	24.25
527	NYSE	BR	Tue, Jun 29, 1993	24.44	24.63	24.38	24.63
526	NYSE	BR	Mon, Jun 28, 1993	24.31	24.56	24.19	24.44
525	NYSE	BR	Fri, Jun 25, 1993	24.00	24.38	23.88	24.25
524	NYSE	BR	Thu, Jun 24, 1993	24.13	24.13	23.50	23.81
523	NYSE	BR	Wed, Jun 23, 1993	25.00	25.06	24.25	24.38
522	NYSE	BR	Tue, Jun 22, 1993	25.13	25.25	24.94	24.94
521	NYSE	BR	Mon, Jun 21, 1993	25.00	25.06	24.88	24.88
520	NYSE	BR	Fri, Jun 18, 1993	25.13	25.13	24.88	25.00
519	NYSE	BR	Thu, Jun 17, 1993	24.88	25.25	24.88	25.06
518	NYSE	BR	Wed, Jun 16, 1993	24.25	24.88	24.25	24.88
517	NYSE	BR	Tue, Jun 15, 1993	24.19	24.38	24.00	24.38
516	NYSE	BR	Mon, Jun 14, 1993	24.38	24.38	24.06	24.06
515	NYSE	BR	Fri, Jun 11, 1993	24.75	24.75	24.00	24.31
514	NYSE	BR	Thu, Jun 10, 1993	24.75	25.13	24.69	24.75
513	NYSE	BR	Wed, Jun 9, 1993	24.63	24.94	24.63	24.63
512	NYSE	BR	Tue, Jun 8, 1993	24.81	25.00	24.38	24.63
511	NYSE	BR	Mon, Jun 7, 1993	25.06	25.13	24.88	25.00
510	NYSE	BR	Fri, Jun 4, 1993	25.38	25.44	25.13	25.31
509	NYSE	BR	Thu, Jun 3, 1993	25.44	25.63	25.44	25.50
508	NYSE	BR	Wed, Jun 2, 1993	25.56	25.63	25.38	25.50
507	NYSE	BR	Tue, Jun 1, 1993	25.19	25.81	25.19	25.63
506	NYSE	BR	Fri, May 28, 1993	25.00	25.00	24.81	25.00
505	NYSE	BR	Thu, May 27, 1993	25.00	25.06	24.75	25.00
504	NYSE	BR	Wed, May 26, 1993	24.94	25.00	24.69	24.94
503	NYSE	BR	Tue, May 25, 1993	24.75	25.38	24.63	25.13
502	NYSE	BR	Mon, May 24, 1993	24.63	24.63	24.31	24.44
501	NYSE	BR	Fri, May 21, 1993	24.44	24.56	24.31	24.50
500	NYSE	BR	Thu, May 20, 1993	24.00	24.44	23.88	24.31
499	NYSE	BR	Wed, May 19, 1993	23.75	23.88	23.38	23.88
498	NYSE	BR	Tue, May 18, 1993	23.88	24.38	23.63	23.75
497	NYSE	BR	Mon, May 17, 1993	24.00	24.00	23.81	23.88
496	NYSE	BR	Fri, May 14, 1993	24.13	24.50	23.63	23.63
495	NYSE	BR	Thu, May 13, 1993	24.50	24.69	24.13	24.13
494	NYSE	BR	Wed, May 12, 1993	24.38	24.69	24.31	24.56
493	NYSE	BR	Tue, May 11, 1993	24.00	24.44	23.88	24.38
492	NYSE	BR	Mon, May 10, 1993	24.69	24.69	24.00	24.06
491	NYSE	BR	Fri, May 7, 1993	24.75	24.94	24.50	24.56
490	NYSE	BR	Thu, May 6, 1993	24.81	24.94	24.63	24.69
489	NYSE	BR	Wed, May 5, 1993	24.75	24.81	24.50	24.81
488	NYSE	BR	Tue, May 4, 1993	25.00	25.13	24.44	24.50
487	NYSE	BR	Mon, May 3, 1993	24.69	24.88	24.63	24.88
486	NYSE	BR	Fri, Apr 30, 1993	24.19	24.63	24.00	24.50
485	NYSE	BR	Thu, Apr 29, 1993	24.06	24.31	24.00	24.13
484	NYSE	BR	Wed, Apr 28, 1993	23.19	24.13	23.13	24.13
483	NYSE	BR	Tue, Apr 27, 1993	23.00	23.13	22.88	23.00
482	NYSE	BR	Mon, Apr 26, 1993	23.25	23.69	23.13	23.19
481	NYSE	BR	Fri, Apr 23, 1993	23.25	23.31	22.88	23.13
480	NYSE	BR	Thu, Apr 22, 1993	23.75	24.00	23.38	23.56
479	NYSE	BR	Wed, Apr 21, 1993	24.31	24.50	23.88	24.00
478	NYSE	BR	Tue, Apr 20, 1993	24.00	24.31	23.94	24.31
477	NYSE	BR	Mon, Apr 19, 1993	23.88	24.25	23.81	24.13
476	NYSE	BR	Fri, Apr 16, 1993	23.69	24.38	23.69	23.81
475	NYSE	BR	Thu, Apr 15, 1993	24.00	24.06	23.50	23.69
474	NYSE	BR	Wed, Apr 14, 1993	24.69	24.69	23.94	24.00
473	NYSE	BR	Tue, Apr 13, 1993	24.00	24.75	23.88	24.50
472	NYSE	BR	Mon, Apr 12, 1993	23.56	23.69	23.44	23.69
471	NYSE	BR	Thu, Apr 8, 1993	23.25	23.31	23.00	23.31
470	NYSE	BR	Wed, Apr 7, 1993	22.94	23.50	22.94	23.31
469	NYSE	BR	Tue, Apr 6, 1993	22.94	23.56	22.94	22.94
468	NYSE	BR	Mon, Apr 5, 1993	22.63	23.38	22.63	23.00
467	NYSE	BR	Fri, Apr 2, 1993	23.13	23.19	22.50	22.81
466	NYSE	BR	Thu, Apr 1, 1993	23.25	23.31	22.88	23.00
465	NYSE	BR	Wed, Mar 31, 1993	23.38	23.56	23.25	23.38
464	NYSE	BR	Tue, Mar 30, 1993	23.44	23.44	23.13	23.25
463	NYSE	BR	Mon, Mar 29, 1993	23.50	23.50	23.13	23.31
462	NYSE	BR	Fri, Mar 26, 1993	23.31	23.56	23.25	23.38
461	NYSE	BR	Thu, Mar 25, 1993	23.06	23.63	23.06	23.38
460	NYSE	BR	Wed, Mar 24, 1993	22.75	23.13	22.69	22.94
459	NYSE	BR	Tue, Mar 23, 1993	22.38	22.75	22.38	22.75
458	NYSE	BR	Mon, Mar 22, 1993	22.75	22.75	22.31	22.31
457	NYSE	BR	Fri, Mar 19, 1993	22.56	23.00	22.56	22.75
456	NYSE	BR	Thu, Mar 18, 1993	22.88	23.25	22.63	22.69
455	NYSE	BR	Wed, Mar 17, 1993	21.94	22.94	21.94	22.69
454	NYSE	BR	Tue, Mar 16, 1993	21.75	22.25	21.75	21.88
453	NYSE	BR	Mon, Mar 15, 1993	21.94	22.31	21.75	21.88
452	NYSE	BR	Fri, Mar 12, 1993	22.38	22.38	21.69	21.81
451	NYSE	BR	Thu, Mar 11, 1993	22.38	22.44	22.19	22.25
450	NYSE	BR	Wed, Mar 10, 1993	22.00	22.75	21.94	22.50
449	NYSE	BR	Tue, Mar 9, 1993	21.88	22.06	21.69	21.94
448	NYSE	BR	Mon, Mar 8, 1993	21.63	22.00	21.63	21.75
447	NYSE	BR	Fri, Mar 5, 1993	22.25	22.25	21.63	21.75
446	NYSE	BR	Thu, Mar 4, 1993	22.56	22.56	22.25	22.31
445	NYSE	BR	Wed, Mar 3, 1993	22.38	22.56	22.31	22.50
444	NYSE	BR	Tue, Mar 2, 1993	22.06	22.13	21.94	22.00
443	NYSE	BR	Mon, Mar 1, 1993	21.44	21.88	21.38	21.88
442	NYSE	BR	Fri, Feb 26, 1993	21.38	21.50	21.19	21.44
441	NYSE	BR	Thu, Feb 25, 1993	21.88	21.88	21.06	21.44
440	NYSE	BR	Wed, Feb 24, 1993	20.38	22.25	20.38	22.00
439	NYSE	BR	Tue, Feb 23, 1993	22.56	22.63	21.94	22.00
438	NYSE	BR	Mon, Feb 22, 1993	22.50	22.69	22.31	22.50
437	NYSE	BR	Fri, Feb 19, 1993	21.56	22.81	21.56	22.50
436	NYSE	BR	Thu, Feb 18, 1993	22.13	22.25	20.94	21.75
435	NYSE	BR	Wed, Feb 17, 1993	21.50	21.94	21.50	21.94
434	NYSE	BR	Tue, Feb 16, 1993	21.81	21.81	21.38	21.69
433	NYSE	BR	Fri, Feb 12, 1993	22.19	22.25	21.94	22.00
432	NYSE	BR	Thu, Feb 11, 1993	22.19	22.44	22.13	22.19
431	NYSE	BR	Wed, Feb 10, 1993	21.88	22.13	21.81	22.00
430	NYSE	BR	Tue, Feb 9, 1993	22.13	22.19	21.88	22.00
429	NYSE	BR	Mon, Feb 8, 1993	21.63	22.00	21.63	21.94
428	NYSE	BR	Fri, Feb 5, 1993	21.88	22.00	21.69	21.75
427	NYSE	BR	Thu, Feb 4, 1993	22.00	22.00	21.81	21.81
426	NYSE	BR	Wed, Feb 3, 1993	21.56	22.06	21.56	21.94
425	NYSE	BR	Tue, Feb 2, 1993	21.19	21.69	21.19	21.69
424	NYSE	BR	Mon, Feb 1, 1993	21.44	21.88	21.06	21.19
423	NYSE	BR	Fri, Jan 29, 1993	21.13	21.75	21.00	21.56
422	NYSE	BR	Thu, Jan 28, 1993	20.50	21.06	20.44	21.00
421	NYSE	BR	Wed, Jan 27, 1993	20.38	20.56	20.38	20.50
420	NYSE	BR	Tue, Jan 26, 1993	20.75	21.13	20.69	20.69
419	NYSE	BR	Mon, Jan 25, 1993	19.88	20.69	19.88	20.69
418	NYSE	BR	Fri, Jan 22, 1993	19.25	20.25	19.25	19.88
417	NYSE	BR	Thu, Jan 21, 1993	19.06	19.44	19.00	19.25
416	NYSE	BR	Wed, Jan 20, 1993	19.06	19.13	19.00	19.06
415	NYSE	BR	Tue, Jan 19, 1993	18.75	19.13	18.75	19.00
414	NYSE	BR	Mon, Jan 18, 1993	18.75	18.88	18.69	18.88
413	NYSE	BR	Fri, Jan 15, 1993	19.06	19.13	18.81	18.88
412	NYSE	BR	Thu, Jan 14, 1993	19.25	19.25	18.88	19.00
411	NYSE	BR	Wed, Jan 13, 1993	18.63	19.50	18.63	19.25
410	NYSE	BR	Tue, Jan 12, 1993	18.94	19.00	18.69	18.75
409	NYSE	BR	Mon, Jan 11, 1993	18.56	19.19	18.56	18.94
408	NYSE	BR	Fri, Jan 8, 1993	18.75	18.81	18.25	18.69
407	NYSE	BR	Thu, Jan 7, 1993	19.06	19.19	18.69	18.81
406	NYSE	BR	Wed, Jan 6, 1993	19.31	19.31	18.88	19.00
405	NYSE	BR	Tue, Jan 5, 1993	19.25	19.31	19.13	19.25
404	NYSE	BR	Mon, Jan 4, 1993	20.13	20.25	19.19	19.31
403	NYSE	BR	Thu, Dec 31, 1992	19.56	20.06	19.56	20.00
402	NYSE	BR	Wed, Dec 30, 1992	19.38	19.63	19.13	19.63
401	NYSE	BR	Tue, Dec 29, 1992	19.13	19.75	19.13	19.50
400	NYSE	BR	Mon, Dec 28, 1992	19.06	19.13	18.94	19.13
399	NYSE	BR	Thu, Dec 24, 1992	18.81	19.00	18.81	18.94
398	NYSE	BR	Wed, Dec 23, 1992	19.31	19.31	18.75	18.94
397	NYSE	BR	Tue, Dec 22, 1992	19.13	19.31	18.94	19.25
396	NYSE	BR	Mon, Dec 21, 1992	19.31	19.44	18.94	19.00
395	NYSE	BR	Fri, Dec 18, 1992	19.50	19.50	19.25	19.31
394	NYSE	BR	Thu, Dec 17, 1992	19.69	19.69	19.06	19.13
393	NYSE	BR	Wed, Dec 16, 1992	20.00	20.00	19.50	19.63
392	NYSE	BR	Tue, Dec 15, 1992	19.81	20.00	19.63	20.00
391	NYSE	BR	Mon, Dec 14, 1992	19.75	20.19	19.75	19.81
390	NYSE	BR	Fri, Dec 11, 1992	20.00	20.19	19.75	19.81
389	NYSE	BR	Thu, Dec 10, 1992	19.25	20.31	19.25	20.00
388	NYSE	BR	Wed, Dec 9, 1992	18.81	19.38	18.63	19.25
387	NYSE	BR	Tue, Dec 8, 1992	19.38	19.38	18.88	19.00
386	NYSE	BR	Mon, Dec 7, 1992	19.19	19.44	19.13	19.44
385	NYSE	BR	Fri, Dec 4, 1992	18.88	19.19	18.81	19.13
384	NYSE	BR	Thu, Dec 3, 1992	19.00	19.13	18.75	18.81
383	NYSE	BR	Wed, Dec 2, 1992	19.44	19.44	18.88	19.00
382	NYSE	BR	Tue, Dec 1, 1992	19.63	19.69	19.38	19.38
381	NYSE	BR	Mon, Nov 30, 1992	19.81	19.88	19.44	19.56
380	NYSE	BR	Fri, Nov 27, 1992	19.50	19.69	19.38	19.69
379	NYSE	BR	Wed, Nov 25, 1992	19.38	19.44	19.25	19.44
378	NYSE	BR	Tue, Nov 24, 1992	20.06	20.13	19.69	19.81
377	NYSE	BR	Mon, Nov 23, 1992	20.25	20.25	19.94	20.19
376	NYSE	BR	Fri, Nov 20, 1992	20.25	20.25	20.00	20.25
375	NYSE	BR	Thu, Nov 19, 1992	20.25	20.31	20.13	20.25
374	NYSE	BR	Wed, Nov 18, 1992	20.19	20.38	20.13	20.25
373	NYSE	BR	Tue, Nov 17, 1992	20.31	20.44	20.25	20.25
372	NYSE	BR	Mon, Nov 16, 1992	20.50	20.50	20.25	20.31
371	NYSE	BR	Fri, Nov 13, 1992	20.00	20.50	20.00	20.50
370	NYSE	BR	Thu, Nov 12, 1992	20.19	20.25	20.06	20.13
369	NYSE	BR	Wed, Nov 11, 1992	19.81	20.19	19.81	20.19
368	NYSE	BR	Tue, Nov 10, 1992	20.00	20.13	19.69	19.75
367	NYSE	BR	Mon, Nov 9, 1992	20.00	20.25	19.94	20.00
366	NYSE	BR	Fri, Nov 6, 1992	19.56	20.00	19.56	19.94
365	NYSE	BR	Thu, Nov 5, 1992	20.00	20.00	19.44	19.50
364	NYSE	BR	Wed, Nov 4, 1992	20.13	20.44	20.13	20.31
363	NYSE	BR	Tue, Nov 3, 1992	20.56	20.56	20.13	20.13
362	NYSE	BR	Mon, Nov 2, 1992	20.44	20.63	20.44	20.63
361	NYSE	BR	Fri, Oct 30, 1992	21.00	21.06	20.38	20.56
360	NYSE	BR	Thu, Oct 29, 1992	20.88	21.06	20.75	21.06
359	NYSE	BR	Wed, Oct 28, 1992	20.81	20.94	20.75	20.88
358	NYSE	BR	Tue, Oct 27, 1992	20.75	20.94	20.75	20.88
357	NYSE	BR	Mon, Oct 26, 1992	20.69	20.81	20.63	20.69
356	NYSE	BR	Fri, Oct 23, 1992	20.81	20.94	20.69	20.81
355	NYSE	BR	Thu, Oct 22, 1992	21.25	21.25	20.94	20.94
354	NYSE	BR	Wed, Oct 21, 1992	21.19	21.31	21.06	21.19
353	NYSE	BR	Tue, Oct 20, 1992	21.50	21.56	20.88	21.19
352	NYSE	BR	Mon, Oct 19, 1992	20.75	21.25	20.69	21.25
351	NYSE	BR	Fri, Oct 16, 1992	20.81	20.88	20.63	20.81
350	NYSE	BR	Thu, Oct 15, 1992	20.69	20.81	20.69	20.75
349	NYSE	BR	Wed, Oct 14, 1992	20.56	20.81	20.56	20.75
348	NYSE	BR	Tue, Oct 13, 1992	20.38	20.69	20.38	20.56
347	NYSE	BR	Mon, Oct 12, 1992	20.06	20.44	20.06	20.31
346	NYSE	BR	Fri, Oct 9, 1992	20.00	20.13	19.88	20.06
345	NYSE	BR	Thu, Oct 8, 1992	20.06	20.56	19.56	19.94
344	NYSE	BR	Wed, Oct 7, 1992	19.81	20.19	19.81	20.06
343	NYSE	BR	Tue, Oct 6, 1992	20.06	20.06	19.88	19.88
342	NYSE	BR	Mon, Oct 5, 1992	19.94	20.06	19.56	20.00
341	NYSE	BR	Fri, Oct 2, 1992	20.06	20.31	20.00	20.13
340	NYSE	BR	Thu, Oct 1, 1992	20.13	20.38	20.00	20.06
339	NYSE	BR	Wed, Sep 30, 1992	20.44	20.50	20.38	20.44
338	NYSE	BR	Tue, Sep 29, 1992	20.56	20.63	20.31	20.50
337	NYSE	BR	Mon, Sep 28, 1992	20.38	20.56	20.25	20.50
336	NYSE	BR	Fri, Sep 25, 1992	21.19	21.19	20.06	20.38
335	NYSE	BR	Thu, Sep 24, 1992	21.31	21.38	21.13	21.19
334	NYSE	BR	Wed, Sep 23, 1992	21.00	21.38	21.00	21.31
333	NYSE	BR	Tue, Sep 22, 1992	21.25	21.38	20.94	21.13
332	NYSE	BR	Mon, Sep 21, 1992	21.50	21.63	20.88	21.13
331	NYSE	BR	Fri, Sep 18, 1992	21.31	21.63	21.25	21.44
330	NYSE	BR	Thu, Sep 17, 1992	21.31	21.56	21.31	21.38
329	NYSE	BR	Wed, Sep 16, 1992	21.06	21.63	21.00	21.31
328	NYSE	BR	Tue, Sep 15, 1992	20.50	21.38	20.31	21.19
327	NYSE	BR	Mon, Sep 14, 1992	20.94	20.94	20.63	20.63
326	NYSE	BR	Fri, Sep 11, 1992	20.94	20.94	20.75	20.94
325	NYSE	BR	Thu, Sep 10, 1992	21.19	21.31	21.00	21.00
324	NYSE	BR	Wed, Sep 9, 1992	20.50	21.00	20.38	20.94
323	NYSE	BR	Tue, Sep 8, 1992	21.06	21.13	20.63	20.69
322	NYSE	BR	Fri, Sep 4, 1992	21.31	21.38	21.06	21.13
321	NYSE	BR	Thu, Sep 3, 1992	20.94	21.44	20.88	21.25
320	NYSE	BR	Wed, Sep 2, 1992	20.81	21.00	20.69	21.00
319	NYSE	BR	Tue, Sep 1, 1992	21.19	21.19	20.69	20.75
318	NYSE	BR	Mon, Aug 31, 1992	21.69	21.75	21.19	21.25
317	NYSE	BR	Fri, Aug 28, 1992	20.81	21.81	20.81	21.69
316	NYSE	BR	Thu, Aug 27, 1992	20.63	20.81	20.50	20.75
315	NYSE	BR	Wed, Aug 26, 1992	20.44	20.75	20.44	20.56
314	NYSE	BR	Tue, Aug 25, 1992	20.38	20.69	20.38	20.38
313	NYSE	BR	Mon, Aug 24, 1992	20.13	20.31	19.94	20.31
312	NYSE	BR	Fri, Aug 21, 1992	20.38	20.63	20.31	20.44
311	NYSE	BR	Thu, Aug 20, 1992	20.31	20.56	20.25	20.25
310	NYSE	BR	Wed, Aug 19, 1992	20.25	20.44	20.13	20.31
309	NYSE	BR	Tue, Aug 18, 1992	20.06	20.25	19.88	20.25
308	NYSE	BR	Mon, Aug 17, 1992	20.50	20.69	20.25	20.25
307	NYSE	BR	Fri, Aug 14, 1992	20.38	20.69	20.31	20.63
306	NYSE	BR	Thu, Aug 13, 1992	20.44	20.63	20.25	20.38
305	NYSE	BR	Wed, Aug 12, 1992	20.06	20.38	20.06	20.25
304	NYSE	BR	Tue, Aug 11, 1992	20.25	20.38	20.13	20.13
303	NYSE	BR	Mon, Aug 10, 1992	20.13	20.69	20.00	20.50
302	NYSE	BR	Fri, Aug 7, 1992	20.13	20.50	20.00	20.25
301	NYSE	BR	Thu, Aug 6, 1992	19.94	20.06	19.88	20.00
300	NYSE	BR	Wed, Aug 5, 1992	19.94	20.00	19.81	19.94
299	NYSE	BR	Tue, Aug 4, 1992	19.94	20.06	19.88	20.06
298	NYSE	BR	Mon, Aug 3, 1992	19.56	20.13	19.56	20.06
297	NYSE	BR	Fri, Jul 31, 1992	19.88	19.94	19.56	19.69
296	NYSE	BR	Thu, Jul 30, 1992	19.88	20.25	19.63	19.88
295	NYSE	BR	Wed, Jul 29, 1992	20.00	20.19	19.88	20.06
294	NYSE	BR	Tue, Jul 28, 1992	19.50	19.94	19.38	19.94
293	NYSE	BR	Mon, Jul 27, 1992	19.88	19.88	19.19	19.63
292	NYSE	BR	Fri, Jul 24, 1992	19.25	20.25	19.25	20.00
291	NYSE	BR	Thu, Jul 23, 1992	19.31	19.38	19.19	19.25
290	NYSE	BR	Wed, Jul 22, 1992	18.88	19.50	18.88	19.31
289	NYSE	BR	Tue, Jul 21, 1992	18.88	19.56	18.81	19.00
288	NYSE	BR	Mon, Jul 20, 1992	18.69	19.00	18.56	18.94
287	NYSE	BR	Fri, Jul 17, 1992	19.38	19.38	18.81	18.88
286	NYSE	BR	Thu, Jul 16, 1992	18.94	19.56	18.94	19.38
285	NYSE	BR	Wed, Jul 15, 1992	19.25	19.31	18.94	19.06
284	NYSE	BR	Tue, Jul 14, 1992	18.19	19.25	18.19	19.19
283	NYSE	BR	Mon, Jul 13, 1992	17.44	18.13	17.31	18.06
282	NYSE	BR	Fri, Jul 10, 1992	17.13	17.63	17.00	17.44
281	NYSE	BR	Thu, Jul 9, 1992	17.75	17.88	17.25	17.25
280	NYSE	BR	Wed, Jul 8, 1992	17.50	17.69	17.25	17.69
279	NYSE	BR	Tue, Jul 7, 1992	18.13	18.13	17.56	17.69
278	NYSE	BR	Mon, Jul 6, 1992	17.56	17.69	17.38	17.50
277	NYSE	BR	Thu, Jul 2, 1992	17.31	17.81	17.31	17.63
276	NYSE	BR	Wed, Jul 1, 1992	17.00	17.75	17.00	17.25
275	NYSE	BR	Tue, Jun 30, 1992	19.88	20.31	19.88	20.06
274	NYSE	BR	Mon, Jun 29, 1992	19.38	20.00	19.38	19.94
273	NYSE	BR	Fri, Jun 26, 1992	19.50	19.56	19.31	19.44
272	NYSE	BR	Thu, Jun 25, 1992	19.56	19.81	19.50	19.50
271	NYSE	BR	Wed, Jun 24, 1992	19.44	19.63	19.38	19.63
270	NYSE	BR	Tue, Jun 23, 1992	19.63	19.69	19.38	19.50
269	NYSE	BR	Mon, Jun 22, 1992	19.88	19.88	19.25	19.63
268	NYSE	BR	Fri, Jun 19, 1992	20.31	20.38	19.94	20.06
267	NYSE	BR	Thu, Jun 18, 1992	20.25	20.50	20.00	20.25
266	NYSE	BR	Wed, Jun 17, 1992	20.38	20.44	20.25	20.38
265	NYSE	BR	Tue, Jun 16, 1992	20.25	20.50	20.25	20.50
264	NYSE	BR	Mon, Jun 15, 1992	20.69	20.69	20.25	20.31
263	NYSE	BR	Fri, Jun 12, 1992	20.88	20.94	20.63	20.75
262	NYSE	BR	Thu, Jun 11, 1992	20.44	20.94	20.38	20.88
261	NYSE	BR	Wed, Jun 10, 1992	20.25	20.50	20.06	20.38
260	NYSE	BR	Tue, Jun 9, 1992	20.63	20.69	20.25	20.31
259	NYSE	BR	Mon, Jun 8, 1992	20.06	20.19	20.00	20.06
258	NYSE	BR	Fri, Jun 5, 1992	20.50	20.50	20.06	20.31
257	NYSE	BR	Thu, Jun 4, 1992	20.81	20.88	20.50	20.56
256	NYSE	BR	Wed, Jun 3, 1992	20.63	20.81	20.38	20.81
255	NYSE	BR	Tue, Jun 2, 1992	20.44	20.63	20.31	20.63
254	NYSE	BR	Mon, Jun 1, 1992	20.94	20.94	20.38	20.44
253	NYSE	BR	Fri, May 29, 1992	21.00	21.00	20.81	20.88
252	NYSE	BR	Thu, May 28, 1992	20.69	20.81	20.38	20.75
251	NYSE	BR	Wed, May 27, 1992	20.88	21.00	20.63	20.75
250	NYSE	BR	Tue, May 26, 1992	21.44	21.44	20.94	20.94
249	NYSE	BR	Fri, May 22, 1992	20.63	20.88	20.56	20.81
248	NYSE	BR	Thu, May 21, 1992	20.50	20.63	20.38	20.56
247	NYSE	BR	Wed, May 20, 1992	20.50	20.56	20.38	20.44
246	NYSE	BR	Tue, May 19, 1992	20.38	20.56	20.31	20.56
245	NYSE	BR	Mon, May 18, 1992	20.13	20.44	20.13	20.44
244	NYSE	BR	Fri, May 15, 1992	20.00	20.19	19.94	20.13
243	NYSE	BR	Thu, May 14, 1992	20.06	20.13	19.94	20.00
242	NYSE	BR	Wed, May 13, 1992	20.00	20.06	19.88	20.00
241	NYSE	BR	Tue, May 12, 1992	20.19	20.31	20.00	20.00
240	NYSE	BR	Mon, May 11, 1992	20.38	20.44	20.25	20.31
239	NYSE	BR	Fri, May 8, 1992	20.63	20.75	20.44	20.50
238	NYSE	BR	Thu, May 7, 1992	20.63	20.69	20.44	20.63
237	NYSE	BR	Wed, May 6, 1992	20.50	20.63	20.38	20.56
236	NYSE	BR	Tue, May 5, 1992	20.56	20.56	20.25	20.50
235	NYSE	BR	Mon, May 4, 1992	20.44	20.69	20.38	20.56
234	NYSE	BR	Fri, May 1, 1992	20.63	20.75	20.50	20.56
233	NYSE	BR	Thu, Apr 30, 1992	20.13	20.81	20.13	20.69
232	NYSE	BR	Wed, Apr 29, 1992	20.06	20.13	20.00	20.13
231	NYSE	BR	Tue, Apr 28, 1992	20.06	20.25	19.88	20.00
230	NYSE	BR	Mon, Apr 27, 1992	19.88	20.38	19.88	20.19
229	NYSE	BR	Fri, Apr 24, 1992	19.75	19.94	19.63	19.88
228	NYSE	BR	Thu, Apr 23, 1992	19.00	19.75	19.00	19.63
227	NYSE	BR	Wed, Apr 22, 1992	18.88	18.94	18.56	18.94
226	NYSE	BR	Tue, Apr 21, 1992	18.50	18.88	18.50	18.50
225	NYSE	BR	Mon, Apr 20, 1992	19.00	19.06	18.63	18.63
224	NYSE	BR	Thu, Apr 16, 1992	18.56	19.00	18.50	19.00
223	NYSE	BR	Wed, Apr 15, 1992	18.69	18.69	18.31	18.50
222	NYSE	BR	Tue, Apr 14, 1992	18.75	18.94	18.63	18.63
221	NYSE	BR	Mon, Apr 13, 1992	18.38	18.75	18.38	18.75
220	NYSE	BR	Fri, Apr 10, 1992	18.25	18.25	18.00	18.19
219	NYSE	BR	Thu, Apr 9, 1992	18.13	18.25	18.06	18.19
218	NYSE	BR	Wed, Apr 8, 1992	18.38	18.38	17.94	18.13
217	NYSE	BR	Tue, Apr 7, 1992	19.00	19.00	18.50	18.50
216	NYSE	BR	Mon, Apr 6, 1992	18.75	19.13	18.75	19.06
215	NYSE	BR	Fri, Apr 3, 1992	18.19	18.69	18.00	18.63
214	NYSE	BR	Thu, Apr 2, 1992	18.44	18.56	18.25	18.31
213	NYSE	BR	Wed, Apr 1, 1992	18.50	18.63	18.19	18.63
212	NYSE	BR	Tue, Mar 31, 1992	18.06	18.56	18.06	18.50
211	NYSE	BR	Mon, Mar 30, 1992	18.00	18.13	17.75	18.06
210	NYSE	BR	Fri, Mar 27, 1992	18.56	18.63	18.25	18.38
209	NYSE	BR	Thu, Mar 26, 1992	18.63	18.81	18.56	18.63
208	NYSE	BR	Wed, Mar 25, 1992	18.63	18.75	18.56	18.63
207	NYSE	BR	Tue, Mar 24, 1992	18.31	18.56	18.31	18.50
206	NYSE	BR	Mon, Mar 23, 1992	17.81	18.25	17.69	18.19
205	NYSE	BR	Fri, Mar 20, 1992	17.75	17.88	17.69	17.81
204	NYSE	BR	Thu, Mar 19, 1992	17.94	18.06	17.81	17.94
203	NYSE	BR	Wed, Mar 18, 1992	17.69	18.00	17.69	17.94
202	NYSE	BR	Tue, Mar 17, 1992	18.06	18.13	17.63	17.75
201	NYSE	BR	Mon, Mar 16, 1992	18.13	18.13	17.94	18.00
200	NYSE	BR	Fri, Mar 13, 1992	17.75	18.13	17.69	18.13
199	NYSE	BR	Thu, Mar 12, 1992	17.50	17.75	17.50	17.69
198	NYSE	BR	Wed, Mar 11, 1992	18.00	18.06	17.50	17.56
197	NYSE	BR	Tue, Mar 10, 1992	18.00	18.19	17.94	18.06
196	NYSE	BR	Mon, Mar 9, 1992	18.00	18.19	18.00	18.13
195	NYSE	BR	Fri, Mar 6, 1992	17.69	18.25	17.69	18.13
194	NYSE	BR	Thu, Mar 5, 1992	17.75	17.75	17.63	17.69
193	NYSE	BR	Wed, Mar 4, 1992	17.88	17.94	17.75	17.81
192	NYSE	BR	Tue, Mar 3, 1992	18.19	18.19	17.63	17.75
191	NYSE	BR	Mon, Mar 2, 1992	18.13	18.38	17.88	18.31
190	NYSE	BR	Fri, Feb 28, 1992	18.19	18.25	18.00	18.19
189	NYSE	BR	Thu, Feb 27, 1992	17.88	18.13	17.81	18.06
188	NYSE	BR	Wed, Feb 26, 1992	17.75	17.81	17.63	17.75
187	NYSE	BR	Tue, Feb 25, 1992	17.75	17.94	17.63	17.75
186	NYSE	BR	Mon, Feb 24, 1992	17.69	17.75	17.56	17.69
185	NYSE	BR	Fri, Feb 21, 1992	17.88	18.19	17.75	17.75
184	NYSE	BR	Thu, Feb 20, 1992	17.56	18.13	17.50	18.06
183	NYSE	BR	Wed, Feb 19, 1992	17.50	17.69	17.50	17.56
182	NYSE	BR	Tue, Feb 18, 1992	18.06	18.19	17.56	17.56
181	NYSE	BR	Fri, Feb 14, 1992	18.06	18.25	17.94	18.00
180	NYSE	BR	Thu, Feb 13, 1992	18.50	18.50	18.13	18.19
179	NYSE	BR	Wed, Feb 12, 1992	18.31	18.81	18.25	18.75
178	NYSE	BR	Tue, Feb 11, 1992	18.50	18.75	18.25	18.31
177	NYSE	BR	Mon, Feb 10, 1992	18.06	18.31	18.00	18.31
176	NYSE	BR	Fri, Feb 7, 1992	17.81	17.88	17.56	17.69
175	NYSE	BR	Thu, Feb 6, 1992	17.69	17.75	17.56	17.75
174	NYSE	BR	Wed, Feb 5, 1992	18.19	18.19	17.69	17.75
173	NYSE	BR	Tue, Feb 4, 1992	18.31	18.38	18.13	18.13
172	NYSE	BR	Mon, Feb 3, 1992	18.00	18.25	17.94	18.13
171	NYSE	BR	Fri, Jan 31, 1992	18.06	18.19	17.81	17.88
170	NYSE	BR	Thu, Jan 30, 1992	17.75	18.38	17.75	18.00
169	NYSE	BR	Wed, Jan 29, 1992	17.88	18.25	17.63	17.63
168	NYSE	BR	Tue, Jan 28, 1992	17.63	17.81	17.56	17.81
167	NYSE	BR	Mon, Jan 27, 1992	17.44	17.75	17.00	17.75
166	NYSE	BR	Fri, Jan 24, 1992	17.81	17.81	17.19	17.31
165	NYSE	BR	Thu, Jan 23, 1992	18.31	18.38	18.00	18.00
164	NYSE	BR	Wed, Jan 22, 1992	18.44	18.50	18.19	18.19
163	NYSE	BR	Tue, Jan 21, 1992	17.94	18.50	17.94	18.44
162	NYSE	BR	Mon, Jan 20, 1992	18.00	18.25	17.81	17.88
161	NYSE	BR	Fri, Jan 17, 1992	17.69	18.06	17.69	18.06
160	NYSE	BR	Thu, Jan 16, 1992	17.56	17.81	17.44	17.69
159	NYSE	BR	Wed, Jan 15, 1992	17.75	17.81	17.50	17.63
158	NYSE	BR	Tue, Jan 14, 1992	17.19	17.63	17.00	17.56
157	NYSE	BR	Mon, Jan 13, 1992	17.19	17.44	17.19	17.25
156	NYSE	BR	Fri, Jan 10, 1992	17.06	17.13	16.81	17.13
155	NYSE	BR	Thu, Jan 9, 1992	16.75	16.94	16.75	16.88
154	NYSE	BR	Wed, Jan 8, 1992	16.88	16.88	16.50	16.63
153	NYSE	BR	Tue, Jan 7, 1992	17.38	17.38	16.81	17.00
152	NYSE	BR	Mon, Jan 6, 1992	17.69	17.88	17.38	17.38
151	NYSE	BR	Fri, Jan 3, 1992	17.69	17.75	17.56	17.69
150	NYSE	BR	Thu, Jan 2, 1992	17.50	18.00	17.50	17.63
149	NYSE	BR	Tue, Dec 31, 1991	17.69	17.69	17.50	17.63
148	NYSE	BR	Mon, Dec 30, 1991	17.63	17.75	17.63	17.69
147	NYSE	BR	Fri, Dec 27, 1991	17.44	17.56	17.38	17.56
146	NYSE	BR	Thu, Dec 26, 1991	17.50	17.56	17.38	17.50
145	NYSE	BR	Tue, Dec 24, 1991	17.31	17.69	17.31	17.38
144	NYSE	BR	Mon, Dec 23, 1991	17.06	17.44	17.06	17.38
143	NYSE	BR	Fri, Dec 20, 1991	17.56	17.63	17.00	17.00
142	NYSE	BR	Thu, Dec 19, 1991	17.50	17.69	17.31	17.38
141	NYSE	BR	Wed, Dec 18, 1991	17.31	17.56	17.31	17.44
140	NYSE	BR	Tue, Dec 17, 1991	17.31	17.44	17.13	17.31
139	NYSE	BR	Mon, Dec 16, 1991	17.38	17.50	17.25	17.31
138	NYSE	BR	Fri, Dec 13, 1991	17.25	17.44	16.94	17.06
137	NYSE	BR	Thu, Dec 12, 1991	17.00	17.06	16.88	17.00
136	NYSE	BR	Wed, Dec 11, 1991	17.06	17.06	16.75	16.88
135	NYSE	BR	Tue, Dec 10, 1991	17.81	17.81	16.63	17.13
134	NYSE	BR	Mon, Dec 9, 1991	18.00	18.13	17.81	17.81
133	NYSE	BR	Fri, Dec 6, 1991	18.31	18.38	17.81	18.00
132	NYSE	BR	Thu, Dec 5, 1991	18.88	19.19	18.50	18.50
131	NYSE	BR	Wed, Dec 4, 1991	18.81	19.13	18.69	18.88
130	NYSE	BR	Tue, Dec 3, 1991	18.88	19.25	18.81	18.81
129	NYSE	BR	Mon, Dec 2, 1991	18.69	19.00	18.50	18.88
128	NYSE	BR	Fri, Nov 29, 1991	18.81	19.00	18.81	18.94
127	NYSE	BR	Wed, Nov 27, 1991	18.69	18.94	18.69	18.88
126	NYSE	BR	Tue, Nov 26, 1991	19.00	19.00	18.63	18.63
125	NYSE	BR	Mon, Nov 25, 1991	19.25	19.31	18.88	19.00
124	NYSE	BR	Fri, Nov 22, 1991	19.88	19.88	19.19	19.25
123	NYSE	BR	Thu, Nov 21, 1991	19.75	20.00	19.56	19.81
122	NYSE	BR	Wed, Nov 20, 1991	19.81	20.25	19.75	19.75
121	NYSE	BR	Tue, Nov 19, 1991	20.75	20.75	19.38	19.81
120	NYSE	BR	Mon, Nov 18, 1991	21.06	21.06	20.63	20.81
119	NYSE	BR	Fri, Nov 15, 1991	21.50	21.50	20.38	21.19
118	NYSE	BR	Thu, Nov 14, 1991	21.56	21.63	21.25	21.38
117	NYSE	BR	Wed, Nov 13, 1991	21.38	21.56	21.31	21.50
116	NYSE	BR	Tue, Nov 12, 1991	21.00	21.63	21.00	21.38
115	NYSE	BR	Mon, Nov 11, 1991	21.19	21.19	20.94	21.13
114	NYSE	BR	Fri, Nov 8, 1991	21.81	21.88	21.19	21.31
113	NYSE	BR	Thu, Nov 7, 1991	21.75	21.81	21.69	21.75
112	NYSE	BR	Wed, Nov 6, 1991	21.88	21.88	21.56	21.69
111	NYSE	BR	Tue, Nov 5, 1991	21.25	21.81	21.19	21.81
110	NYSE	BR	Mon, Nov 4, 1991	21.13	21.38	21.00	21.13
109	NYSE	BR	Fri, Nov 1, 1991	21.19	21.25	21.13	21.19
108	NYSE	BR	Thu, Oct 31, 1991	21.38	21.44	21.13	21.19
107	NYSE	BR	Wed, Oct 30, 1991	21.25	21.50	21.19	21.38
106	NYSE	BR	Tue, Oct 29, 1991	20.88	21.31	20.88	21.25
105	NYSE	BR	Mon, Oct 28, 1991	20.88	21.06	20.75	20.88
104	NYSE	BR	Fri, Oct 25, 1991	20.94	21.13	20.81	20.88
103	NYSE	BR	Thu, Oct 24, 1991	21.31	21.38	20.94	20.94
102	NYSE	BR	Wed, Oct 23, 1991	21.50	21.50	21.31	21.38
101	NYSE	BR	Tue, Oct 22, 1991	21.50	21.75	21.44	21.50
100	NYSE	BR	Mon, Oct 21, 1991	21.06	21.75	21.00	21.56
99	NYSE	BR	Fri, Oct 18, 1991	20.81	21.25	20.75	21.19
98	NYSE	BR	Thu, Oct 17, 1991	21.13	21.25	20.81	20.88
97	NYSE	BR	Wed, Oct 16, 1991	21.00	21.25	21.00	21.13
96	NYSE	BR	Tue, Oct 15, 1991	21.19	21.31	21.06	21.25
95	NYSE	BR	Mon, Oct 14, 1991	20.75	21.31	20.69	21.19
94	NYSE	BR	Fri, Oct 11, 1991	20.94	20.94	20.63	20.75
93	NYSE	BR	Thu, Oct 10, 1991	20.94	21.06	20.63	20.94
92	NYSE	BR	Wed, Oct 9, 1991	20.81	21.13	20.81	20.94
91	NYSE	BR	Tue, Oct 8, 1991	20.94	21.06	20.81	20.88
90	NYSE	BR	Mon, Oct 7, 1991	20.63	20.75	20.56	20.63
89	NYSE	BR	Fri, Oct 4, 1991	20.81	21.00	20.63	20.63
88	NYSE	BR	Thu, Oct 3, 1991	20.94	21.25	20.81	20.81
87	NYSE	BR	Wed, Oct 2, 1991	20.88	21.06	20.81	21.00
86	NYSE	BR	Tue, Oct 1, 1991	21.00	21.00	20.63	20.88
85	NYSE	BR	Mon, Sep 30, 1991	20.81	20.94	20.75	20.94
84	NYSE	BR	Fri, Sep 27, 1991	20.81	21.00	20.75	20.75
83	NYSE	BR	Thu, Sep 26, 1991	20.50	20.94	20.50	20.88
82	NYSE	BR	Wed, Sep 25, 1991	20.69	20.69	20.38	20.44
81	NYSE	BR	Tue, Sep 24, 1991	20.88	21.19	20.63	20.63
80	NYSE	BR	Mon, Sep 23, 1991	20.50	20.88	20.44	20.81
79	NYSE	BR	Fri, Sep 20, 1991	20.75	20.75	20.44	20.69
78	NYSE	BR	Thu, Sep 19, 1991	20.50	20.88	20.25	20.75
77	NYSE	BR	Wed, Sep 18, 1991	20.38	20.63	20.25	20.56
76	NYSE	BR	Tue, Sep 17, 1991	20.69	20.75	20.19	20.44
75	NYSE	BR	Mon, Sep 16, 1991	19.94	20.88	19.94	20.56
74	NYSE	BR	Fri, Sep 13, 1991	19.88	20.00	19.81	19.88
73	NYSE	BR	Thu, Sep 12, 1991	20.06	20.13	19.94	20.00
72	NYSE	BR	Wed, Sep 11, 1991	20.00	20.19	19.81	20.06
71	NYSE	BR	Tue, Sep 10, 1991	20.00	20.13	19.75	19.88
70	NYSE	BR	Mon, Sep 9, 1991	20.06	20.06	19.81	19.88
69	NYSE	BR	Fri, Sep 6, 1991	20.13	20.31	20.00	20.06
68	NYSE	BR	Thu, Sep 5, 1991	20.25	20.44	20.25	20.25
67	NYSE	BR	Wed, Sep 4, 1991	20.56	20.56	20.31	20.38
66	NYSE	BR	Tue, Sep 3, 1991	20.75	20.75	20.38	20.56
65	NYSE	BR	Fri, Aug 30, 1991	21.00	21.00	20.81	21.00
64	NYSE	BR	Thu, Aug 29, 1991	20.63	21.06	20.63	21.00
63	NYSE	BR	Wed, Aug 28, 1991	20.13	20.38	20.06	20.38
62	NYSE	BR	Tue, Aug 27, 1991	19.88	20.00	19.56	19.94
61	NYSE	BR	Mon, Aug 26, 1991	19.38	19.88	19.38	19.69
60	NYSE	BR	Fri, Aug 23, 1991	19.63	19.63	19.25	19.38
59	NYSE	BR	Thu, Aug 22, 1991	19.75	19.81	19.44	19.69
58	NYSE	BR	Wed, Aug 21, 1991	19.44	19.94	19.38	19.88
57	NYSE	BR	Tue, Aug 20, 1991	19.38	19.56	19.25	19.31
56	NYSE	BR	Mon, Aug 19, 1991	19.25	19.63	19.06	19.44
55	NYSE	BR	Fri, Aug 16, 1991	19.81	19.81	19.50	19.69
54	NYSE	BR	Thu, Aug 15, 1991	19.25	20.00	19.25	19.81
53	NYSE	BR	Wed, Aug 14, 1991	19.50	19.69	19.13	19.25
52	NYSE	BR	Tue, Aug 13, 1991	19.75	19.88	19.38	19.38
51	NYSE	BR	Mon, Aug 12, 1991	19.88	20.00	19.81	19.81
50	NYSE	BR	Fri, Aug 9, 1991	20.13	20.13	19.88	19.88
49	NYSE	BR	Thu, Aug 8, 1991	20.19	20.31	20.00	20.19
48	NYSE	BR	Wed, Aug 7, 1991	20.31	20.44	20.19	20.25
47	NYSE	BR	Tue, Aug 6, 1991	20.06	20.31	19.94	20.25
46	NYSE	BR	Mon, Aug 5, 1991	20.50	20.56	20.00	20.13
45	NYSE	BR	Fri, Aug 2, 1991	20.44	20.63	20.31	20.63
44	NYSE	BR	Thu, Aug 1, 1991	20.88	20.94	20.31	20.38
43	NYSE	BR	Wed, Jul 31, 1991	20.50	21.63	20.25	21.38
42	NYSE	BR	Tue, Jul 30, 1991	20.06	20.19	19.88	19.88
41	NYSE	BR	Mon, Jul 29, 1991	20.06	20.19	19.88	20.13
40	NYSE	BR	Fri, Jul 26, 1991	20.19	20.25	20.06	20.06
39	NYSE	BR	Thu, Jul 25, 1991	19.94	20.25	19.94	20.19
38	NYSE	BR	Wed, Jul 24, 1991	20.25	20.25	19.94	19.94
37	NYSE	BR	Tue, Jul 23, 1991	20.56	20.69	20.31	20.38
36	NYSE	BR	Mon, Jul 22, 1991	20.38	20.81	20.38	20.75
35	NYSE	BR	Fri, Jul 19, 1991	20.31	20.56	20.31	20.56
34	NYSE	BR	Thu, Jul 18, 1991	20.25	20.38	20.13	20.31
33	NYSE	BR	Wed, Jul 17, 1991	19.56	20.31	19.44	20.19
32	NYSE	BR	Tue, Jul 16, 1991	18.88	19.56	18.88	19.56
31	NYSE	BR	Mon, Jul 15, 1991	19.19	19.25	18.88	19.00
30	NYSE	BR	Fri, Jul 12, 1991	18.69	19.25	18.69	19.06
29	NYSE	BR	Thu, Jul 11, 1991	18.88	18.94	18.56	18.63
28	NYSE	BR	Wed, Jul 10, 1991	18.81	18.94	18.69	18.88
27	NYSE	BR	Tue, Jul 9, 1991	19.00	19.13	18.81	18.88
26	NYSE	BR	Mon, Jul 8, 1991	19.00	19.06	18.94	19.06
25	NYSE	BR	Fri, Jul 5, 1991	19.00	19.13	19.00	19.06
24	NYSE	BR	Wed, Jul 3, 1991	19.13	19.19	19.00	19.00
23	NYSE	BR	Tue, Jul 2, 1991	19.31	19.63	19.13	19.25
22	NYSE	BR	Mon, Jul 1, 1991	19.13	19.38	19.13	19.38
21	NYSE	BR	Fri, Jun 28, 1991	19.06	19.13	18.94	19.00
20	NYSE	BR	Thu, Jun 27, 1991	19.06	19.25	19.06	19.19
19	NYSE	BR	Wed, Jun 26, 1991	18.88	19.13	18.75	19.06
18	NYSE	BR	Tue, Jun 25, 1991	19.25	19.38	18.88	18.88
17	NYSE	BR	Mon, Jun 24, 1991	19.38	19.38	19.19	19.19
16	NYSE	BR	Fri, Jun 21, 1991	19.50	19.56	19.38	19.44
15	NYSE	BR	Thu, Jun 20, 1991	19.75	19.75	19.44	19.50
14	NYSE	BR	Wed, Jun 19, 1991	20.25	20.25	19.81	19.88
13	NYSE	BR	Tue, Jun 18, 1991	20.50	20.56	20.44	20.50
12	NYSE	BR	Mon, Jun 17, 1991	20.44	20.56	20.44	20.50
11	NYSE	BR	Fri, Jun 14, 1991	19.81	20.50	19.81	20.44
10	NYSE	BR	Thu, Jun 13, 1991	19.81	20.00	19.81	19.81
9	NYSE	BR	Wed, Jun 12, 1991	20.06	20.13	19.81	19.81
8	NYSE	BR	Tue, Jun 11, 1991	20.19	20.44	19.94	19.94
7	NYSE	BR	Mon, Jun 10, 1991	20.13	20.44	19.94	20.31
6	NYSE	BR	Fri, Jun 7, 1991	19.81	20.13	19.75	19.94
5	NYSE	BR	Thu, Jun 6, 1991	19.56	19.94	19.44	19.88
4	NYSE	BR	Wed, Jun 5, 1991	19.38	19.63	19.25	19.38
3	NYSE	BR	Tue, Jun 4, 1991	19.19	19.38	19.13	19.25
2	NYSE	BR	Mon, Jun 3, 1991	19.06	19.13	18.94	19.00
1	NYSE	BR	Fri, May 31, 1991	19.00	19.19	18.94	19.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Broadridge Financial Solutions Inc NYSE:BR 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