Citigroup Inc NYSE:C Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	C	Mon, Mar 4, 2024	55.41	56.57	55.29	56.41
7999	NYSE	C	Fri, Mar 1, 2024	55.48	55.95	55.07	55.60
7998	NYSE	C	Thu, Feb 29, 2024	55.50	55.65	54.64	55.49
7997	NYSE	C	Wed, Feb 28, 2024	55.52	56.18	54.99	55.05
7996	NYSE	C	Tue, Feb 27, 2024	55.68	55.92	55.22	55.71
7995	NYSE	C	Mon, Feb 26, 2024	55.96	56.51	55.34	55.36
7994	NYSE	C	Fri, Feb 23, 2024	55.99	56.34	55.75	55.93
7993	NYSE	C	Thu, Feb 22, 2024	55.44	56.47	55.41	55.90
7992	NYSE	C	Wed, Feb 21, 2024	55.26	55.46	54.98	55.33
7991	NYSE	C	Tue, Feb 20, 2024	54.58	55.66	54.36	55.42
7990	NYSE	C	Fri, Feb 16, 2024	54.96	55.20	54.55	54.85
7989	NYSE	C	Thu, Feb 15, 2024	54.22	55.48	54.14	55.21
7988	NYSE	C	Wed, Feb 14, 2024	53.64	54.10	53.59	53.98
7987	NYSE	C	Tue, Feb 13, 2024	53.29	53.46	52.24	52.76
7986	NYSE	C	Mon, Feb 12, 2024	53.57	54.54	53.00	53.92
7985	NYSE	C	Fri, Feb 9, 2024	54.29	54.44	53.53	53.99
7984	NYSE	C	Thu, Feb 8, 2024	54.18	54.49	53.59	54.29
7983	NYSE	C	Wed, Feb 7, 2024	54.50	54.70	53.77	54.54
7982	NYSE	C	Tue, Feb 6, 2024	54.38	54.97	54.11	54.35
7981	NYSE	C	Mon, Feb 5, 2024	54.94	55.14	54.11	54.50
7980	NYSE	C	Fri, Feb 2, 2024	55.60	55.98	54.99	55.54
7979	NYSE	C	Thu, Feb 1, 2024	56.02	56.59	54.85	55.53
7978	NYSE	C	Wed, Jan 31, 2024	56.74	57.95	56.14	56.17
7977	NYSE	C	Tue, Jan 30, 2024	55.04	57.20	55.01	57.09
7976	NYSE	C	Mon, Jan 29, 2024	53.47	54.23	53.44	54.11
7975	NYSE	C	Fri, Jan 26, 2024	53.86	53.99	53.61	53.67
7974	NYSE	C	Thu, Jan 25, 2024	53.40	53.77	53.04	53.73
7973	NYSE	C	Wed, Jan 24, 2024	53.54	53.65	52.99	53.26
7972	NYSE	C	Tue, Jan 23, 2024	52.91	53.41	52.59	53.30
7971	NYSE	C	Mon, Jan 22, 2024	51.99	53.10	51.95	52.84
7970	NYSE	C	Fri, Jan 19, 2024	51.12	51.68	50.62	51.52
7969	NYSE	C	Thu, Jan 18, 2024	51.45	51.58	50.51	51.11
7968	NYSE	C	Wed, Jan 17, 2024	51.11	51.69	51.00	51.36
7967	NYSE	C	Tue, Jan 16, 2024	51.78	52.22	50.87	51.87
7966	NYSE	C	Fri, Jan 12, 2024	52.30	53.85	51.27	52.62
7965	NYSE	C	Thu, Jan 11, 2024	51.84	52.14	51.26	52.08
7964	NYSE	C	Wed, Jan 10, 2024	53.05	53.22	52.61	53.02
7963	NYSE	C	Tue, Jan 9, 2024	53.85	53.91	53.27	53.48
7962	NYSE	C	Mon, Jan 8, 2024	53.99	54.09	53.02	54.01
7961	NYSE	C	Fri, Jan 5, 2024	54.03	54.67	53.89	54.33
7960	NYSE	C	Thu, Jan 4, 2024	53.92	54.75	53.66	53.77
7959	NYSE	C	Wed, Jan 3, 2024	53.25	54.37	52.23	53.64
7958	NYSE	C	Tue, Jan 2, 2024	51.30	53.15	51.19	53.04
7957	NYSE	C	Fri, Dec 29, 2023	51.56	51.61	51.22	51.44
7956	NYSE	C	Thu, Dec 28, 2023	51.40	51.80	51.40	51.52
7955	NYSE	C	Wed, Dec 27, 2023	51.14	51.58	50.93	51.46
7954	NYSE	C	Tue, Dec 26, 2023	50.88	51.53	50.79	51.34
7953	NYSE	C	Fri, Dec 22, 2023	50.73	51.26	50.69	50.86
7952	NYSE	C	Thu, Dec 21, 2023	50.41	50.67	49.97	50.60
7951	NYSE	C	Wed, Dec 20, 2023	50.70	51.09	49.87	50.07
7950	NYSE	C	Tue, Dec 19, 2023	49.42	51.31	49.17	50.93
7949	NYSE	C	Mon, Dec 18, 2023	50.16	50.56	49.55	49.66
7948	NYSE	C	Fri, Dec 15, 2023	49.69	50.10	49.20	49.83
7947	NYSE	C	Thu, Dec 14, 2023	50.01	51.55	50.01	50.24
7946	NYSE	C	Wed, Dec 13, 2023	48.00	49.53	47.86	49.34
7945	NYSE	C	Tue, Dec 12, 2023	48.01	48.11	47.71	48.06
7944	NYSE	C	Mon, Dec 11, 2023	48.75	48.95	48.12	48.15
7943	NYSE	C	Fri, Dec 8, 2023	48.51	49.17	48.42	48.89
7942	NYSE	C	Thu, Dec 7, 2023	47.94	48.76	47.78	48.50
7941	NYSE	C	Wed, Dec 6, 2023	47.80	49.12	47.78	47.86
7940	NYSE	C	Tue, Dec 5, 2023	47.01	47.38	46.41	46.70
7939	NYSE	C	Mon, Dec 4, 2023	46.79	47.48	46.70	47.37
7938	NYSE	C	Fri, Dec 1, 2023	46.00	47.26	45.89	47.23
7937	NYSE	C	Thu, Nov 30, 2023	45.79	46.17	45.58	46.10
7936	NYSE	C	Wed, Nov 29, 2023	45.23	46.03	45.16	45.75
7935	NYSE	C	Tue, Nov 28, 2023	45.03	45.04	44.56	44.86
7934	NYSE	C	Mon, Nov 27, 2023	44.96	45.19	44.86	45.08
7933	NYSE	C	Fri, Nov 24, 2023	44.89	45.52	44.84	45.23
7932	NYSE	C	Wed, Nov 22, 2023	45.31	45.32	44.84	45.02
7931	NYSE	C	Tue, Nov 21, 2023	45.12	45.33	44.70	45.09
7930	NYSE	C	Mon, Nov 20, 2023	45.28	45.74	45.21	45.26
7929	NYSE	C	Fri, Nov 17, 2023	44.94	45.39	44.65	45.36
7928	NYSE	C	Thu, Nov 16, 2023	44.76	45.10	44.32	44.67
7927	NYSE	C	Wed, Nov 15, 2023	44.48	45.22	44.48	44.88
7926	NYSE	C	Tue, Nov 14, 2023	43.11	44.77	43.10	44.36
7925	NYSE	C	Mon, Nov 13, 2023	41.96	42.91	41.93	42.70
7924	NYSE	C	Fri, Nov 10, 2023	41.70	42.15	41.47	42.08
7923	NYSE	C	Thu, Nov 9, 2023	42.08	42.28	41.29	41.50
7922	NYSE	C	Wed, Nov 8, 2023	41.85	42.16	41.53	41.82
7921	NYSE	C	Tue, Nov 7, 2023	41.70	42.16	41.65	41.96
7920	NYSE	C	Mon, Nov 6, 2023	42.37	42.37	41.76	42.04
7919	NYSE	C	Fri, Nov 3, 2023	41.56	42.47	41.54	42.26
7918	NYSE	C	Thu, Nov 2, 2023	39.99	41.37	39.93	40.82
7917	NYSE	C	Wed, Nov 1, 2023	39.54	39.84	39.28	39.60
7916	NYSE	C	Tue, Oct 31, 2023	39.04	39.53	38.92	39.49
7915	NYSE	C	Mon, Oct 30, 2023	38.55	38.97	38.41	38.93
7914	NYSE	C	Fri, Oct 27, 2023	39.33	39.37	38.17	38.24
7913	NYSE	C	Thu, Oct 26, 2023	38.50	39.75	38.47	39.34
7912	NYSE	C	Wed, Oct 25, 2023	38.70	38.85	38.26	38.61
7911	NYSE	C	Tue, Oct 24, 2023	38.92	39.30	38.74	38.93
7910	NYSE	C	Mon, Oct 23, 2023	39.58	39.62	38.79	38.89
7909	NYSE	C	Fri, Oct 20, 2023	39.97	40.24	39.56	39.68
7908	NYSE	C	Thu, Oct 19, 2023	40.26	40.75	40.03	40.06
7907	NYSE	C	Wed, Oct 18, 2023	40.94	40.94	40.18	40.47
7906	NYSE	C	Tue, Oct 17, 2023	40.65	41.67	40.60	41.20
7905	NYSE	C	Mon, Oct 16, 2023	41.95	42.00	40.53	40.95
7904	NYSE	C	Fri, Oct 13, 2023	42.96	43.32	41.35	41.43
7903	NYSE	C	Thu, Oct 12, 2023	41.40	41.79	41.12	41.53
7902	NYSE	C	Wed, Oct 11, 2023	41.64	42.00	41.36	41.53
7901	NYSE	C	Tue, Oct 10, 2023	41.14	41.76	41.14	41.44
7900	NYSE	C	Mon, Oct 9, 2023	40.18	41.01	39.95	40.74
7899	NYSE	C	Fri, Oct 6, 2023	39.68	40.85	39.51	40.57
7898	NYSE	C	Thu, Oct 5, 2023	39.62	39.88	39.19	39.88
7897	NYSE	C	Wed, Oct 4, 2023	39.69	39.93	39.14	39.81
7896	NYSE	C	Tue, Oct 3, 2023	40.20	40.54	39.59	39.86
7895	NYSE	C	Mon, Oct 2, 2023	40.99	41.05	40.29	40.50
7894	NYSE	C	Fri, Sep 29, 2023	41.45	41.89	40.93	41.13
7893	NYSE	C	Thu, Sep 28, 2023	40.48	41.35	40.41	41.20
7892	NYSE	C	Wed, Sep 27, 2023	40.29	40.63	39.94	40.46
7891	NYSE	C	Tue, Sep 26, 2023	40.67	41.04	40.06	40.22
7890	NYSE	C	Mon, Sep 25, 2023	40.75	41.09	40.58	41.02
7889	NYSE	C	Fri, Sep 22, 2023	41.75	41.86	40.86	40.92
7888	NYSE	C	Thu, Sep 21, 2023	42.06	42.36	41.69	41.71
7887	NYSE	C	Wed, Sep 20, 2023	42.95	43.13	42.27	42.30
7886	NYSE	C	Tue, Sep 19, 2023	42.79	42.86	42.47	42.68
7885	NYSE	C	Mon, Sep 18, 2023	42.60	42.78	42.40	42.64
7884	NYSE	C	Fri, Sep 15, 2023	42.75	43.24	42.66	42.71
7883	NYSE	C	Thu, Sep 14, 2023	42.79	43.44	42.73	43.14
7882	NYSE	C	Wed, Sep 13, 2023	41.94	42.90	41.68	42.37
7881	NYSE	C	Tue, Sep 12, 2023	40.57	42.06	40.56	41.68
7880	NYSE	C	Mon, Sep 11, 2023	40.81	41.37	40.54	40.59
7879	NYSE	C	Fri, Sep 8, 2023	40.61	40.69	40.28	40.59
7878	NYSE	C	Thu, Sep 7, 2023	41.07	41.37	40.70	40.73
7877	NYSE	C	Wed, Sep 6, 2023	41.02	41.49	40.91	41.37
7876	NYSE	C	Tue, Sep 5, 2023	41.53	41.93	41.19	41.36
7875	NYSE	C	Fri, Sep 1, 2023	41.59	41.82	41.38	41.59
7874	NYSE	C	Thu, Aug 31, 2023	41.51	41.68	41.01	41.29
7873	NYSE	C	Wed, Aug 30, 2023	41.69	41.84	41.34	41.37
7872	NYSE	C	Tue, Aug 29, 2023	41.30	41.77	41.26	41.72
7871	NYSE	C	Mon, Aug 28, 2023	41.48	41.86	41.15	41.32
7870	NYSE	C	Fri, Aug 25, 2023	41.26	41.66	40.79	41.24
7869	NYSE	C	Thu, Aug 24, 2023	41.02	41.67	40.72	41.08
7868	NYSE	C	Wed, Aug 23, 2023	41.06	41.23	40.77	41.08
7867	NYSE	C	Tue, Aug 22, 2023	42.31	42.38	40.97	41.02
7866	NYSE	C	Mon, Aug 21, 2023	42.62	42.76	41.67	42.07
7865	NYSE	C	Fri, Aug 18, 2023	42.15	42.80	42.09	42.25
7864	NYSE	C	Thu, Aug 17, 2023	42.84	43.08	42.09	42.46
7863	NYSE	C	Wed, Aug 16, 2023	43.02	43.16	42.57	42.64
7862	NYSE	C	Tue, Aug 15, 2023	43.65	43.65	43.18	43.21
7861	NYSE	C	Mon, Aug 14, 2023	44.08	44.41	43.98	44.10
7860	NYSE	C	Fri, Aug 11, 2023	44.04	44.62	43.98	44.57
7859	NYSE	C	Thu, Aug 10, 2023	44.71	44.99	44.25	44.34
7858	NYSE	C	Wed, Aug 9, 2023	45.02	45.19	44.41	44.44
7857	NYSE	C	Tue, Aug 8, 2023	45.02	45.23	44.14	45.16
7856	NYSE	C	Mon, Aug 7, 2023	45.95	46.24	45.63	45.83
7855	NYSE	C	Fri, Aug 4, 2023	45.73	46.69	45.56	45.71
7854	NYSE	C	Thu, Aug 3, 2023	45.97	46.47	45.71	45.68
7853	NYSE	C	Wed, Aug 2, 2023	46.42	46.68	45.95	46.31
7852	NYSE	C	Tue, Aug 1, 2023	47.33	47.47	46.81	47.07
7851	NYSE	C	Mon, Jul 31, 2023	47.59	48.05	47.36	47.66
7850	NYSE	C	Fri, Jul 28, 2023	48.32	48.36	47.09	47.41
7849	NYSE	C	Thu, Jul 27, 2023	47.60	49.12	47.44	47.88
7848	NYSE	C	Wed, Jul 26, 2023	47.39	47.75	47.02	47.49
7847	NYSE	C	Tue, Jul 25, 2023	47.49	47.78	47.06	47.09
7846	NYSE	C	Mon, Jul 24, 2023	46.98	47.84	46.98	47.66
7845	NYSE	C	Fri, Jul 21, 2023	47.54	47.60	46.82	47.05
7844	NYSE	C	Thu, Jul 20, 2023	47.39	47.88	47.23	47.41
7843	NYSE	C	Wed, Jul 19, 2023	47.08	47.84	46.62	47.52
7842	NYSE	C	Tue, Jul 18, 2023	46.75	47.66	46.68	47.02
7841	NYSE	C	Mon, Jul 17, 2023	45.81	46.62	45.72	46.26
7840	NYSE	C	Fri, Jul 14, 2023	48.48	48.55	45.69	45.75
7839	NYSE	C	Thu, Jul 13, 2023	47.56	47.85	47.14	47.68
7838	NYSE	C	Wed, Jul 12, 2023	47.26	48.27	47.22	47.38
7837	NYSE	C	Tue, Jul 11, 2023	45.80	46.61	45.63	46.53
7836	NYSE	C	Mon, Jul 10, 2023	45.60	46.39	45.54	45.67
7835	NYSE	C	Fri, Jul 7, 2023	45.23	46.35	45.21	45.74
7834	NYSE	C	Thu, Jul 6, 2023	46.50	46.50	45.11	45.38
7833	NYSE	C	Wed, Jul 5, 2023	46.71	47.05	46.41	46.80
7832	NYSE	C	Mon, Jul 3, 2023	46.08	47.29	46.02	46.74
7831	NYSE	C	Fri, Jun 30, 2023	46.78	46.80	46.03	46.04
7830	NYSE	C	Thu, Jun 29, 2023	46.17	46.79	46.01	46.29
7829	NYSE	C	Wed, Jun 28, 2023	46.37	46.39	45.82	46.23
7828	NYSE	C	Tue, Jun 27, 2023	46.20	46.61	45.90	46.40
7827	NYSE	C	Mon, Jun 26, 2023	46.12	46.69	46.01	46.24
7826	NYSE	C	Fri, Jun 23, 2023	46.10	46.25	45.84	46.02
7825	NYSE	C	Thu, Jun 22, 2023	47.22	47.26	46.43	46.63
7824	NYSE	C	Wed, Jun 21, 2023	47.50	47.85	47.23	47.41
7823	NYSE	C	Tue, Jun 20, 2023	47.91	47.91	47.08	47.61
7822	NYSE	C	Fri, Jun 16, 2023	48.84	48.84	48.16	48.19
7821	NYSE	C	Thu, Jun 15, 2023	48.13	48.59	47.58	48.56
7820	NYSE	C	Wed, Jun 14, 2023	48.83	49.27	47.56	48.24
7819	NYSE	C	Tue, Jun 13, 2023	48.45	49.42	48.45	48.69
7818	NYSE	C	Mon, Jun 12, 2023	48.27	48.50	47.97	48.45
7817	NYSE	C	Fri, Jun 9, 2023	48.10	48.57	47.91	48.30
7816	NYSE	C	Thu, Jun 8, 2023	47.73	48.25	47.53	48.10
7815	NYSE	C	Wed, Jun 7, 2023	47.47	48.18	47.16	48.01
7814	NYSE	C	Tue, Jun 6, 2023	46.19	47.51	46.15	47.22
7813	NYSE	C	Mon, Jun 5, 2023	46.36	46.48	45.81	46.32
7812	NYSE	C	Fri, Jun 2, 2023	45.47	46.68	45.36	46.32
7811	NYSE	C	Thu, Jun 1, 2023	44.68	45.35	44.31	44.84
7810	NYSE	C	Wed, May 31, 2023	44.20	44.41	43.71	44.32
7809	NYSE	C	Tue, May 30, 2023	44.73	44.89	44.25	44.70
7808	NYSE	C	Fri, May 26, 2023	44.46	44.65	43.99	44.60
7807	NYSE	C	Thu, May 25, 2023	44.30	44.80	43.88	44.23
7806	NYSE	C	Wed, May 24, 2023	45.16	45.24	44.21	44.49
7805	NYSE	C	Tue, May 23, 2023	45.84	46.82	45.80	45.91
7804	NYSE	C	Mon, May 22, 2023	45.97	46.10	45.45	45.79
7803	NYSE	C	Fri, May 19, 2023	46.46	46.73	45.62	45.71
7802	NYSE	C	Thu, May 18, 2023	46.98	46.98	45.86	46.39
7801	NYSE	C	Wed, May 17, 2023	45.78	47.11	45.78	47.08
7800	NYSE	C	Tue, May 16, 2023	45.93	46.16	45.26	45.28
7799	NYSE	C	Mon, May 15, 2023	45.69	46.31	45.63	46.05
7798	NYSE	C	Fri, May 12, 2023	46.33	46.38	45.07	45.45
7797	NYSE	C	Thu, May 11, 2023	45.74	46.13	45.43	46.03
7796	NYSE	C	Wed, May 10, 2023	47.15	47.19	45.59	46.37
7795	NYSE	C	Tue, May 9, 2023	45.91	46.76	45.79	46.52
7794	NYSE	C	Mon, May 8, 2023	46.88	47.15	46.27	46.36
7793	NYSE	C	Fri, May 5, 2023	45.80	46.50	45.67	46.32
7792	NYSE	C	Thu, May 4, 2023	45.04	45.40	44.08	44.90
7791	NYSE	C	Wed, May 3, 2023	46.13	46.60	45.63	45.67
7790	NYSE	C	Tue, May 2, 2023	46.82	47.06	45.56	46.00
7789	NYSE	C	Mon, May 1, 2023	47.88	48.38	47.17	47.25
7788	NYSE	C	Fri, Apr 28, 2023	46.19	47.33	46.04	47.07
7787	NYSE	C	Thu, Apr 27, 2023	47.04	47.35	46.44	46.52
7786	NYSE	C	Wed, Apr 26, 2023	47.80	47.86	46.39	46.86
7785	NYSE	C	Tue, Apr 25, 2023	48.50	48.65	47.72	47.90
7784	NYSE	C	Mon, Apr 24, 2023	49.03	49.31	48.75	49.03
7783	NYSE	C	Fri, Apr 21, 2023	48.96	49.22	48.32	49.03
7782	NYSE	C	Thu, Apr 20, 2023	49.81	50.05	49.10	49.40
7781	NYSE	C	Wed, Apr 19, 2023	49.73	50.45	49.38	50.40
7780	NYSE	C	Tue, Apr 18, 2023	49.93	50.30	49.45	50.08
7779	NYSE	C	Mon, Apr 17, 2023	49.76	49.81	49.09	49.69
7778	NYSE	C	Fri, Apr 14, 2023	48.17	49.89	48.02	49.56
7777	NYSE	C	Thu, Apr 13, 2023	46.90	47.59	46.58	47.30
7776	NYSE	C	Wed, Apr 12, 2023	47.48	47.64	46.52	46.92
7775	NYSE	C	Tue, Apr 11, 2023	46.67	47.37	46.59	47.20
7774	NYSE	C	Mon, Apr 10, 2023	45.79	46.76	45.77	46.52
7773	NYSE	C	Thu, Apr 6, 2023	45.80	46.21	45.52	45.86
7772	NYSE	C	Wed, Apr 5, 2023	45.47	46.19	45.31	45.77
7771	NYSE	C	Tue, Apr 4, 2023	46.90	47.02	45.65	46.09
7770	NYSE	C	Mon, Apr 3, 2023	47.14	47.49	46.43	46.71
7769	NYSE	C	Fri, Mar 31, 2023	46.60	46.97	46.33	46.89
7768	NYSE	C	Thu, Mar 30, 2023	46.48	46.64	45.74	46.07
7767	NYSE	C	Wed, Mar 29, 2023	45.59	46.01	45.46	45.95
7766	NYSE	C	Tue, Mar 28, 2023	44.72	45.23	44.49	45.22
7765	NYSE	C	Mon, Mar 27, 2023	44.06	45.00	43.88	44.78
7764	NYSE	C	Fri, Mar 24, 2023	42.84	43.12	42.01	43.11
7763	NYSE	C	Thu, Mar 23, 2023	44.31	44.85	43.11	43.45
7762	NYSE	C	Wed, Mar 22, 2023	45.18	45.31	43.68	43.71
7761	NYSE	C	Tue, Mar 21, 2023	45.57	46.02	44.95	45.07
7760	NYSE	C	Mon, Mar 20, 2023	44.71	45.74	43.91	44.09
7759	NYSE	C	Fri, Mar 17, 2023	44.98	44.98	43.82	44.25
7758	NYSE	C	Thu, Mar 16, 2023	44.66	46.09	43.70	45.62
7757	NYSE	C	Wed, Mar 15, 2023	45.44	45.50	44.10	44.82
7756	NYSE	C	Tue, Mar 14, 2023	47.21	47.99	46.56	47.40
7755	NYSE	C	Mon, Mar 13, 2023	47.00	47.24	44.60	44.74
7754	NYSE	C	Fri, Mar 10, 2023	48.08	49.38	47.13	48.34
7753	NYSE	C	Thu, Mar 9, 2023	50.58	50.83	48.41	48.60
7752	NYSE	C	Wed, Mar 8, 2023	51.06	51.27	50.30	50.68
7751	NYSE	C	Tue, Mar 7, 2023	51.80	52.13	50.73	51.08
7750	NYSE	C	Mon, Mar 6, 2023	52.36	52.45	52.01	52.18
7749	NYSE	C	Fri, Mar 3, 2023	51.48	52.39	51.48	52.35
7748	NYSE	C	Thu, Mar 2, 2023	51.18	51.45	50.46	51.40
7747	NYSE	C	Wed, Mar 1, 2023	50.46	51.54	50.30	51.50
7746	NYSE	C	Tue, Feb 28, 2023	50.48	50.87	50.25	50.69
7745	NYSE	C	Mon, Feb 27, 2023	50.50	51.19	50.39	50.47
7744	NYSE	C	Fri, Feb 24, 2023	50.00	50.34	49.65	50.18
7743	NYSE	C	Thu, Feb 23, 2023	50.34	50.62	49.70	50.38
7742	NYSE	C	Wed, Feb 22, 2023	49.89	50.48	49.37	50.04
7741	NYSE	C	Tue, Feb 21, 2023	50.74	50.91	49.43	49.84
7740	NYSE	C	Fri, Feb 17, 2023	51.26	51.59	50.92	51.42
7739	NYSE	C	Thu, Feb 16, 2023	51.35	51.83	51.10	51.46
7738	NYSE	C	Wed, Feb 15, 2023	50.84	51.88	50.81	51.82
7737	NYSE	C	Tue, Feb 14, 2023	50.93	51.75	50.49	51.61
7736	NYSE	C	Mon, Feb 13, 2023	49.99	51.08	49.92	51.00
7735	NYSE	C	Fri, Feb 10, 2023	49.82	50.19	49.15	50.11
7734	NYSE	C	Thu, Feb 9, 2023	51.35	51.46	49.86	49.98
7733	NYSE	C	Wed, Feb 8, 2023	50.77	51.51	50.60	51.15
7732	NYSE	C	Tue, Feb 7, 2023	50.75	51.76	50.59	51.13
7731	NYSE	C	Mon, Feb 6, 2023	50.40	50.99	49.91	50.86
7730	NYSE	C	Fri, Feb 3, 2023	51.02	51.54	50.53	50.95
7729	NYSE	C	Thu, Feb 2, 2023	52.58	53.23	51.73	51.71
7728	NYSE	C	Wed, Feb 1, 2023	51.54	52.74	51.41	52.15
7727	NYSE	C	Tue, Jan 31, 2023	51.86	52.22	51.63	52.22
7726	NYSE	C	Mon, Jan 30, 2023	51.44	52.04	51.34	51.75
7725	NYSE	C	Fri, Jan 27, 2023	51.96	52.19	51.66	51.86
7724	NYSE	C	Thu, Jan 26, 2023	52.08	52.26	51.51	52.19
7723	NYSE	C	Wed, Jan 25, 2023	50.85	51.94	50.85	51.90
7722	NYSE	C	Tue, Jan 24, 2023	51.42	51.95	50.42	51.42
7721	NYSE	C	Mon, Jan 23, 2023	51.05	52.29	50.88	51.98
7720	NYSE	C	Fri, Jan 20, 2023	49.68	51.11	49.26	51.09
7719	NYSE	C	Thu, Jan 19, 2023	48.65	49.60	48.47	49.37
7718	NYSE	C	Wed, Jan 18, 2023	50.24	50.48	49.24	49.43
7717	NYSE	C	Tue, Jan 17, 2023	49.86	50.74	49.74	50.31
7716	NYSE	C	Fri, Jan 13, 2023	48.51	50.23	47.74	49.92
7715	NYSE	C	Thu, Jan 12, 2023	49.06	49.48	48.55	49.09
7714	NYSE	C	Wed, Jan 11, 2023	48.21	48.74	47.86	48.71
7713	NYSE	C	Tue, Jan 10, 2023	47.56	48.21	47.20	48.19
7712	NYSE	C	Mon, Jan 9, 2023	47.89	48.32	47.47	47.54
7711	NYSE	C	Fri, Jan 6, 2023	47.06	47.69	46.61	47.31
7710	NYSE	C	Thu, Jan 5, 2023	46.70	46.96	45.97	46.75
7709	NYSE	C	Wed, Jan 4, 2023	46.54	47.54	46.34	46.96
7708	NYSE	C	Tue, Jan 3, 2023	45.75	46.75	45.54	45.78
7707	NYSE	C	Fri, Dec 30, 2022	44.93	45.28	44.76	45.23
7706	NYSE	C	Thu, Dec 29, 2022	44.84	45.24	44.65	45.16
7705	NYSE	C	Wed, Dec 28, 2022	44.43	44.87	44.19	44.62
7704	NYSE	C	Tue, Dec 27, 2022	44.28	44.54	43.97	44.39
7703	NYSE	C	Fri, Dec 23, 2022	44.00	44.36	43.88	44.26
7702	NYSE	C	Thu, Dec 22, 2022	44.44	44.44	42.91	43.99
7701	NYSE	C	Wed, Dec 21, 2022	44.21	44.89	44.17	44.81
7700	NYSE	C	Tue, Dec 20, 2022	44.15	44.55	43.80	43.81
7699	NYSE	C	Mon, Dec 19, 2022	44.36	44.48	43.48	43.93
7698	NYSE	C	Fri, Dec 16, 2022	44.20	44.66	43.81	44.35
7697	NYSE	C	Thu, Dec 15, 2022	45.09	45.26	44.13	44.62
7696	NYSE	C	Wed, Dec 14, 2022	46.51	47.04	45.72	45.98
7695	NYSE	C	Tue, Dec 13, 2022	46.84	47.85	46.24	46.59
7694	NYSE	C	Mon, Dec 12, 2022	44.65	45.80	44.36	45.77
7693	NYSE	C	Fri, Dec 9, 2022	44.60	45.19	44.55	44.86
7692	NYSE	C	Thu, Dec 8, 2022	44.85	45.37	44.26	44.69
7691	NYSE	C	Wed, Dec 7, 2022	44.64	45.45	44.31	44.67
7690	NYSE	C	Tue, Dec 6, 2022	45.65	45.89	44.20	44.98
7689	NYSE	C	Mon, Dec 5, 2022	46.94	47.12	45.38	45.64
7688	NYSE	C	Fri, Dec 2, 2022	47.28	47.45	46.81	47.24
7687	NYSE	C	Thu, Dec 1, 2022	48.28	48.67	47.35	47.78
7686	NYSE	C	Wed, Nov 30, 2022	47.08	48.43	46.19	48.41
7685	NYSE	C	Tue, Nov 29, 2022	47.23	47.90	47.21	47.57
7684	NYSE	C	Mon, Nov 28, 2022	47.91	48.19	46.83	47.23
7683	NYSE	C	Fri, Nov 25, 2022	48.20	48.53	48.13	48.29
7682	NYSE	C	Wed, Nov 23, 2022	49.34	49.47	47.85	48.24
7681	NYSE	C	Tue, Nov 22, 2022	49.14	49.68	49.13	49.33
7680	NYSE	C	Mon, Nov 21, 2022	48.66	49.04	48.28	48.88
7679	NYSE	C	Fri, Nov 18, 2022	48.73	49.07	48.16	48.66
7678	NYSE	C	Thu, Nov 17, 2022	47.68	48.26	47.40	48.25
7677	NYSE	C	Wed, Nov 16, 2022	48.88	48.96	48.14	48.37
7676	NYSE	C	Tue, Nov 15, 2022	49.83	50.42	48.49	49.03
7675	NYSE	C	Mon, Nov 14, 2022	49.94	49.98	49.02	49.02
7674	NYSE	C	Fri, Nov 11, 2022	48.50	50.57	48.44	50.19
7673	NYSE	C	Thu, Nov 10, 2022	46.71	48.76	46.56	48.42
7672	NYSE	C	Wed, Nov 9, 2022	45.73	45.86	45.15	45.36
7671	NYSE	C	Tue, Nov 8, 2022	45.80	46.53	45.63	46.12
7670	NYSE	C	Mon, Nov 7, 2022	45.48	45.86	45.21	45.73
7669	NYSE	C	Fri, Nov 4, 2022	44.61	45.45	44.27	45.13
7668	NYSE	C	Thu, Nov 3, 2022	45.16	45.41	44.51	44.07
7667	NYSE	C	Wed, Nov 2, 2022	46.13	47.01	45.54	45.55
7666	NYSE	C	Tue, Nov 1, 2022	46.30	46.48	46.00	46.22
7665	NYSE	C	Mon, Oct 31, 2022	45.71	46.22	45.57	45.86
7664	NYSE	C	Fri, Oct 28, 2022	45.56	46.28	45.03	46.13
7663	NYSE	C	Thu, Oct 27, 2022	45.87	46.14	45.35	45.44
7662	NYSE	C	Wed, Oct 26, 2022	45.50	45.98	45.22	45.41
7661	NYSE	C	Tue, Oct 25, 2022	44.05	45.59	43.91	45.32
7660	NYSE	C	Mon, Oct 24, 2022	44.32	44.67	43.97	44.41
7659	NYSE	C	Fri, Oct 21, 2022	42.94	44.32	42.68	44.26
7658	NYSE	C	Thu, Oct 20, 2022	43.39	43.94	42.72	42.92
7657	NYSE	C	Wed, Oct 19, 2022	43.83	44.10	42.89	43.34
7656	NYSE	C	Tue, Oct 18, 2022	44.66	44.95	43.65	44.15
7655	NYSE	C	Mon, Oct 17, 2022	44.31	44.43	43.19	43.59
7654	NYSE	C	Fri, Oct 14, 2022	43.09	44.42	42.80	43.23
7653	NYSE	C	Thu, Oct 13, 2022	40.20	43.18	40.01	42.95
7652	NYSE	C	Wed, Oct 12, 2022	40.39	41.36	40.05	40.84
7651	NYSE	C	Tue, Oct 11, 2022	41.27	41.56	40.42	40.45
7650	NYSE	C	Mon, Oct 10, 2022	42.49	42.61	41.53	41.60
7649	NYSE	C	Fri, Oct 7, 2022	42.70	42.79	41.94	42.19
7648	NYSE	C	Thu, Oct 6, 2022	43.42	43.80	42.79	43.06
7647	NYSE	C	Wed, Oct 5, 2022	43.76	44.00	43.11	43.84
7646	NYSE	C	Tue, Oct 4, 2022	43.57	44.75	43.47	44.41
7645	NYSE	C	Mon, Oct 3, 2022	41.55	42.92	41.06	42.56
7644	NYSE	C	Fri, Sep 30, 2022	42.39	42.97	41.61	41.67
7643	NYSE	C	Thu, Sep 29, 2022	42.90	43.08	42.01	42.39
7642	NYSE	C	Wed, Sep 28, 2022	42.59	43.62	42.45	43.40
7641	NYSE	C	Tue, Sep 27, 2022	43.23	43.39	42.08	42.59
7640	NYSE	C	Mon, Sep 26, 2022	43.69	44.18	42.58	42.99
7639	NYSE	C	Fri, Sep 23, 2022	44.98	45.11	43.30	44.26
7638	NYSE	C	Thu, Sep 22, 2022	46.61	46.87	45.49	45.58
7637	NYSE	C	Wed, Sep 21, 2022	47.25	47.73	46.31	46.33
7636	NYSE	C	Tue, Sep 20, 2022	47.82	47.97	46.86	47.25
7635	NYSE	C	Mon, Sep 19, 2022	47.49	48.48	47.44	48.24
7634	NYSE	C	Fri, Sep 16, 2022	47.99	48.24	47.47	48.11
7633	NYSE	C	Thu, Sep 15, 2022	48.36	49.25	48.28	48.44
7632	NYSE	C	Wed, Sep 14, 2022	49.13	49.51	47.70	48.43
7631	NYSE	C	Tue, Sep 13, 2022	49.90	50.20	48.57	49.00
7630	NYSE	C	Mon, Sep 12, 2022	51.26	51.64	50.70	50.87
7629	NYSE	C	Fri, Sep 9, 2022	50.31	51.01	50.25	50.67
7628	NYSE	C	Thu, Sep 8, 2022	48.40	49.95	48.12	49.90
7627	NYSE	C	Wed, Sep 7, 2022	47.74	48.74	47.60	48.63
7626	NYSE	C	Tue, Sep 6, 2022	48.97	49.10	47.62	48.22
7625	NYSE	C	Fri, Sep 2, 2022	49.31	50.15	48.62	48.84
7624	NYSE	C	Thu, Sep 1, 2022	48.77	48.77	47.81	48.75
7623	NYSE	C	Wed, Aug 31, 2022	49.28	49.55	48.67	48.81
7622	NYSE	C	Tue, Aug 30, 2022	49.84	49.84	48.70	49.08
7621	NYSE	C	Mon, Aug 29, 2022	49.67	49.72	49.03	49.37
7620	NYSE	C	Fri, Aug 26, 2022	52.28	52.34	49.75	49.78
7619	NYSE	C	Thu, Aug 25, 2022	51.21	52.25	51.07	52.06
7618	NYSE	C	Wed, Aug 24, 2022	50.93	51.29	50.63	51.01
7617	NYSE	C	Tue, Aug 23, 2022	51.26	51.68	50.86	50.95
7616	NYSE	C	Mon, Aug 22, 2022	51.56	51.77	50.99	51.25
7615	NYSE	C	Fri, Aug 19, 2022	53.15	53.41	52.37	52.61
7614	NYSE	C	Thu, Aug 18, 2022	53.60	53.72	53.04	53.55
7613	NYSE	C	Wed, Aug 17, 2022	53.42	54.02	53.30	53.76
7612	NYSE	C	Tue, Aug 16, 2022	53.81	54.56	53.74	54.18
7611	NYSE	C	Mon, Aug 15, 2022	53.75	54.19	53.47	54.07
7610	NYSE	C	Fri, Aug 12, 2022	54.18	54.40	53.63	54.38
7609	NYSE	C	Thu, Aug 11, 2022	53.90	54.47	53.75	54.00
7608	NYSE	C	Wed, Aug 10, 2022	52.81	54.40	52.74	53.19
7607	NYSE	C	Tue, Aug 9, 2022	51.64	52.11	51.42	52.09
7606	NYSE	C	Mon, Aug 8, 2022	51.97	52.16	51.41	51.47
7605	NYSE	C	Fri, Aug 5, 2022	51.12	52.34	50.91	51.66
7604	NYSE	C	Thu, Aug 4, 2022	51.56	51.75	51.07	51.26
7603	NYSE	C	Wed, Aug 3, 2022	51.24	51.78	50.83	51.61
7602	NYSE	C	Tue, Aug 2, 2022	51.76	52.10	50.73	50.75
7601	NYSE	C	Mon, Aug 1, 2022	51.49	52.21	51.14	51.92
7600	NYSE	C	Fri, Jul 29, 2022	51.72	52.25	51.50	51.90
7599	NYSE	C	Thu, Jul 28, 2022	52.09	52.72	51.31	51.72
7598	NYSE	C	Wed, Jul 27, 2022	51.70	52.71	51.32	52.35
7597	NYSE	C	Tue, Jul 26, 2022	51.77	52.80	51.24	51.40
7596	NYSE	C	Mon, Jul 25, 2022	52.43	53.15	52.07	52.16
7595	NYSE	C	Fri, Jul 22, 2022	52.52	53.02	51.49	51.91
7594	NYSE	C	Thu, Jul 21, 2022	52.11	52.63	51.79	52.59
7593	NYSE	C	Wed, Jul 20, 2022	51.50	52.45	51.45	52.45
7592	NYSE	C	Tue, Jul 19, 2022	50.88	52.41	50.83	52.13
7591	NYSE	C	Mon, Jul 18, 2022	50.66	51.50	49.73	50.07
7590	NYSE	C	Fri, Jul 15, 2022	47.00	50.62	46.19	49.98
7589	NYSE	C	Thu, Jul 14, 2022	44.48	44.48	43.44	44.14
7588	NYSE	C	Wed, Jul 13, 2022	45.70	45.78	44.66	45.50
7587	NYSE	C	Tue, Jul 12, 2022	45.58	46.93	45.50	46.13
7586	NYSE	C	Mon, Jul 11, 2022	46.42	46.80	46.09	46.19
7585	NYSE	C	Fri, Jul 8, 2022	47.26	47.56	46.58	46.82
7584	NYSE	C	Thu, Jul 7, 2022	46.91	47.30	46.61	46.93
7583	NYSE	C	Wed, Jul 6, 2022	46.30	46.68	45.46	46.15
7582	NYSE	C	Tue, Jul 5, 2022	45.69	46.65	44.93	46.61
7581	NYSE	C	Fri, Jul 1, 2022	45.74	47.04	45.34	46.87
7580	NYSE	C	Thu, Jun 30, 2022	46.22	46.71	45.26	45.99
7579	NYSE	C	Wed, Jun 29, 2022	47.26	47.80	46.63	47.10
7578	NYSE	C	Tue, Jun 28, 2022	48.40	49.11	46.94	47.21
7577	NYSE	C	Mon, Jun 27, 2022	48.06	48.40	47.25	47.83
7576	NYSE	C	Fri, Jun 24, 2022	45.56	48.26	45.53	47.86
7575	NYSE	C	Thu, Jun 23, 2022	46.87	46.91	45.59	46.35
7574	NYSE	C	Wed, Jun 22, 2022	47.33	47.99	46.94	47.20
7573	NYSE	C	Tue, Jun 21, 2022	47.96	48.34	47.52	47.96
7572	NYSE	C	Fri, Jun 17, 2022	47.12	47.29	45.99	46.52
7571	NYSE	C	Thu, Jun 16, 2022	46.80	47.19	45.96	46.89
7570	NYSE	C	Wed, Jun 15, 2022	46.47	48.18	46.45	47.58
7569	NYSE	C	Tue, Jun 14, 2022	46.19	46.73	45.55	45.96
7568	NYSE	C	Mon, Jun 13, 2022	46.66	47.01	45.40	45.69
7567	NYSE	C	Fri, Jun 10, 2022	48.72	49.15	47.37	47.71
7566	NYSE	C	Thu, Jun 9, 2022	51.54	51.60	49.96	49.97
7565	NYSE	C	Wed, Jun 8, 2022	51.70	52.11	51.06	51.41
7564	NYSE	C	Tue, Jun 7, 2022	51.03	52.23	50.83	52.10
7563	NYSE	C	Mon, Jun 6, 2022	51.80	52.57	51.37	51.40
7562	NYSE	C	Fri, Jun 3, 2022	52.07	52.33	51.22	51.33
7561	NYSE	C	Thu, Jun 2, 2022	52.40	52.50	51.60	52.43
7560	NYSE	C	Wed, Jun 1, 2022	53.50	53.74	51.73	52.39
7559	NYSE	C	Tue, May 31, 2022	53.03	53.86	52.44	53.41
7558	NYSE	C	Fri, May 27, 2022	54.00	54.00	53.04	53.62
7557	NYSE	C	Thu, May 26, 2022	53.46	54.25	53.17	54.09
7556	NYSE	C	Wed, May 25, 2022	52.56	53.12	52.02	52.70
7555	NYSE	C	Tue, May 24, 2022	52.47	53.01	51.49	52.68
7554	NYSE	C	Mon, May 23, 2022	51.35	53.60	51.15	52.77
7553	NYSE	C	Fri, May 20, 2022	50.26	50.73	48.51	49.75
7552	NYSE	C	Thu, May 19, 2022	48.66	50.30	48.59	49.78
7551	NYSE	C	Wed, May 18, 2022	50.73	51.06	49.01	49.32
7550	NYSE	C	Tue, May 17, 2022	49.84	51.61	49.70	51.05
7549	NYSE	C	Mon, May 16, 2022	47.59	48.07	47.00	47.46
7548	NYSE	C	Fri, May 13, 2022	46.81	47.85	46.81	47.64
7547	NYSE	C	Thu, May 12, 2022	47.26	47.40	45.40	46.56
7546	NYSE	C	Wed, May 11, 2022	48.95	49.94	47.56	47.66
7545	NYSE	C	Tue, May 10, 2022	50.54	50.69	47.66	48.75
7544	NYSE	C	Mon, May 9, 2022	50.99	51.22	49.59	49.89
7543	NYSE	C	Fri, May 6, 2022	51.24	52.00	50.58	51.62
7542	NYSE	C	Thu, May 5, 2022	51.44	52.13	50.69	51.31
7541	NYSE	C	Wed, May 4, 2022	50.17	52.40	50.04	52.23
7540	NYSE	C	Tue, May 3, 2022	49.33	50.81	49.08	50.10
7539	NYSE	C	Mon, May 2, 2022	48.46	48.86	47.78	48.71
7538	NYSE	C	Fri, Apr 29, 2022	49.66	49.91	48.05	48.21
7537	NYSE	C	Thu, Apr 28, 2022	49.91	50.03	49.01	49.51
7536	NYSE	C	Wed, Apr 27, 2022	49.76	50.62	49.54	49.60
7535	NYSE	C	Tue, Apr 26, 2022	50.53	51.60	50.22	50.23
7534	NYSE	C	Mon, Apr 25, 2022	50.78	51.24	49.68	51.13
7533	NYSE	C	Fri, Apr 22, 2022	52.44	52.60	51.17	51.23
7532	NYSE	C	Thu, Apr 21, 2022	53.54	53.77	52.52	52.63
7531	NYSE	C	Wed, Apr 20, 2022	53.40	53.98	52.89	53.10
7530	NYSE	C	Tue, Apr 19, 2022	52.73	53.18	52.50	52.92
7529	NYSE	C	Mon, Apr 18, 2022	50.84	53.21	50.78	52.31
7528	NYSE	C	Thu, Apr 14, 2022	50.66	51.90	50.28	50.93
7527	NYSE	C	Wed, Apr 13, 2022	49.28	50.18	49.20	50.15
7526	NYSE	C	Tue, Apr 12, 2022	50.60	51.12	50.05	50.34
7525	NYSE	C	Mon, Apr 11, 2022	50.79	52.25	50.38	50.55
7524	NYSE	C	Fri, Apr 8, 2022	49.84	51.30	49.83	50.88
7523	NYSE	C	Thu, Apr 7, 2022	50.56	50.61	49.04	50.03
7522	NYSE	C	Wed, Apr 6, 2022	51.01	51.09	50.40	50.53
7521	NYSE	C	Tue, Apr 5, 2022	52.06	52.48	51.42	51.58
7520	NYSE	C	Mon, Apr 4, 2022	52.25	53.00	51.66	52.80
7519	NYSE	C	Fri, Apr 1, 2022	53.47	53.74	51.77	52.33
7518	NYSE	C	Thu, Mar 31, 2022	54.51	54.86	53.36	53.40
7517	NYSE	C	Wed, Mar 30, 2022	56.01	56.45	54.55	54.97
7516	NYSE	C	Tue, Mar 29, 2022	57.28	57.40	56.13	56.47
7515	NYSE	C	Mon, Mar 28, 2022	56.20	56.28	54.73	55.92
7514	NYSE	C	Fri, Mar 25, 2022	56.53	57.23	56.44	56.74
7513	NYSE	C	Thu, Mar 24, 2022	56.61	56.64	56.20	56.42
7512	NYSE	C	Wed, Mar 23, 2022	57.12	57.50	56.00	56.35
7511	NYSE	C	Tue, Mar 22, 2022	57.82	58.25	57.31	57.50
7510	NYSE	C	Mon, Mar 21, 2022	57.83	57.83	56.75	56.98
7509	NYSE	C	Fri, Mar 18, 2022	56.94	57.63	56.73	57.35
7508	NYSE	C	Thu, Mar 17, 2022	55.71	57.30	55.03	57.29
7507	NYSE	C	Wed, Mar 16, 2022	56.02	57.54	55.97	56.80
7506	NYSE	C	Tue, Mar 15, 2022	54.46	55.62	54.35	55.11
7505	NYSE	C	Mon, Mar 14, 2022	54.70	55.27	53.83	54.23
7504	NYSE	C	Fri, Mar 11, 2022	55.37	55.69	54.07	54.16
7503	NYSE	C	Thu, Mar 10, 2022	55.02	55.37	53.95	54.88
7502	NYSE	C	Wed, Mar 9, 2022	56.90	57.28	55.81	55.95
7501	NYSE	C	Tue, Mar 8, 2022	56.56	57.29	54.76	54.87
7500	NYSE	C	Mon, Mar 7, 2022	55.03	56.27	54.07	55.55
7499	NYSE	C	Fri, Mar 4, 2022	55.91	56.66	55.19	56.59
7498	NYSE	C	Thu, Mar 3, 2022	58.75	58.99	56.99	57.62
7497	NYSE	C	Wed, Mar 2, 2022	56.97	59.86	55.93	59.56
7496	NYSE	C	Tue, Mar 1, 2022	58.39	59.32	57.92	58.59
7495	NYSE	C	Mon, Feb 28, 2022	59.93	60.42	58.40	59.23
7494	NYSE	C	Fri, Feb 25, 2022	61.31	62.89	61.01	61.98
7493	NYSE	C	Thu, Feb 24, 2022	60.49	61.06	58.37	60.67
7492	NYSE	C	Wed, Feb 23, 2022	64.42	64.76	63.04	63.22
7491	NYSE	C	Tue, Feb 22, 2022	63.07	64.37	63.07	63.89
7490	NYSE	C	Fri, Feb 18, 2022	64.11	64.98	63.70	64.14
7489	NYSE	C	Thu, Feb 17, 2022	66.33	66.64	64.21	64.71
7488	NYSE	C	Wed, Feb 16, 2022	66.54	67.43	66.43	66.95
7487	NYSE	C	Tue, Feb 15, 2022	67.16	67.48	66.53	67.00
7486	NYSE	C	Mon, Feb 14, 2022	66.87	67.22	65.82	66.46
7485	NYSE	C	Fri, Feb 11, 2022	67.25	69.11	66.60	67.15
7484	NYSE	C	Thu, Feb 10, 2022	67.95	68.55	67.22	67.50
7483	NYSE	C	Wed, Feb 9, 2022	67.41	68.19	67.14	67.84
7482	NYSE	C	Tue, Feb 8, 2022	67.06	67.97	66.60	67.12
7481	NYSE	C	Mon, Feb 7, 2022	66.09	66.79	65.50	66.36
7480	NYSE	C	Fri, Feb 4, 2022	65.04	66.66	64.84	66.08
7479	NYSE	C	Thu, Feb 3, 2022	66.26	66.38	65.03	64.75
7478	NYSE	C	Wed, Feb 2, 2022	66.35	66.80	65.58	66.23
7477	NYSE	C	Tue, Feb 1, 2022	65.44	66.69	65.04	66.56
7476	NYSE	C	Mon, Jan 31, 2022	64.01	65.25	63.60	65.12
7475	NYSE	C	Fri, Jan 28, 2022	63.62	64.71	62.83	64.69
7474	NYSE	C	Thu, Jan 27, 2022	65.22	65.85	63.90	64.15
7473	NYSE	C	Wed, Jan 26, 2022	64.70	65.78	63.87	64.75
7472	NYSE	C	Tue, Jan 25, 2022	61.97	64.46	61.13	64.11
7471	NYSE	C	Mon, Jan 24, 2022	61.51	62.80	60.03	62.70
7470	NYSE	C	Fri, Jan 21, 2022	63.99	64.45	62.75	63.27
7469	NYSE	C	Thu, Jan 20, 2022	64.29	65.45	63.70	64.46
7468	NYSE	C	Wed, Jan 19, 2022	65.66	65.66	63.97	64.24
7467	NYSE	C	Tue, Jan 18, 2022	66.69	66.84	65.10	65.30
7466	NYSE	C	Fri, Jan 14, 2022	65.36	67.08	65.08	66.93
7465	NYSE	C	Thu, Jan 13, 2022	67.53	68.44	67.02	67.78
7464	NYSE	C	Wed, Jan 12, 2022	67.78	68.65	66.92	67.28
7463	NYSE	C	Tue, Jan 11, 2022	66.38	67.28	66.17	67.11
7462	NYSE	C	Mon, Jan 10, 2022	66.46	66.98	65.23	66.03
7461	NYSE	C	Fri, Jan 7, 2022	65.18	66.55	65.18	65.78
7460	NYSE	C	Thu, Jan 6, 2022	64.22	65.31	63.51	64.91
7459	NYSE	C	Wed, Jan 5, 2022	64.10	64.41	62.78	62.85
7458	NYSE	C	Tue, Jan 4, 2022	64.06	64.73	63.54	63.59
7457	NYSE	C	Mon, Jan 3, 2022	61.18	63.61	61.11	63.10
7456	NYSE	C	Fri, Dec 31, 2021	60.43	60.76	60.12	60.39
7455	NYSE	C	Thu, Dec 30, 2021	60.62	61.07	60.39	60.43
7454	NYSE	C	Wed, Dec 29, 2021	60.81	60.98	60.27	60.54
7453	NYSE	C	Tue, Dec 28, 2021	60.44	61.33	60.31	60.62
7452	NYSE	C	Mon, Dec 27, 2021	60.40	60.94	60.00	60.65
7451	NYSE	C	Thu, Dec 23, 2021	59.99	60.78	59.95	60.21
7450	NYSE	C	Wed, Dec 22, 2021	59.31	59.94	59.10	59.60
7449	NYSE	C	Tue, Dec 21, 2021	58.74	59.86	58.65	59.38
7448	NYSE	C	Mon, Dec 20, 2021	58.60	58.73	57.59	58.28
7447	NYSE	C	Fri, Dec 17, 2021	60.27	60.50	58.96	59.54
7446	NYSE	C	Thu, Dec 16, 2021	61.10	61.91	60.82	61.07
7445	NYSE	C	Wed, Dec 15, 2021	60.94	61.01	59.54	60.24
7444	NYSE	C	Tue, Dec 14, 2021	60.45	61.32	60.38	60.64
7443	NYSE	C	Mon, Dec 13, 2021	60.49	60.87	59.78	60.18
7442	NYSE	C	Fri, Dec 10, 2021	61.68	62.26	60.20	60.71
7441	NYSE	C	Thu, Dec 9, 2021	61.87	62.50	60.85	62.14
7440	NYSE	C	Wed, Dec 8, 2021	63.02	63.16	62.35	62.46
7439	NYSE	C	Tue, Dec 7, 2021	62.95	63.35	62.32	62.90
7438	NYSE	C	Mon, Dec 6, 2021	62.94	63.57	62.14	62.52
7437	NYSE	C	Fri, Dec 3, 2021	63.74	64.12	62.43	62.76
7436	NYSE	C	Thu, Dec 2, 2021	63.34	64.27	62.76	63.81
7435	NYSE	C	Wed, Dec 1, 2021	64.66	65.09	62.50	62.52
7434	NYSE	C	Tue, Nov 30, 2021	64.32	64.81	63.36	63.70
7433	NYSE	C	Mon, Nov 29, 2021	65.99	66.29	64.46	65.04
7432	NYSE	C	Fri, Nov 26, 2021	65.01	65.74	63.81	65.50
7431	NYSE	C	Wed, Nov 24, 2021	68.00	68.06	67.23	67.28
7430	NYSE	C	Tue, Nov 23, 2021	67.57	68.37	67.11	68.07
7429	NYSE	C	Mon, Nov 22, 2021	67.96	68.11	66.80	67.04
7428	NYSE	C	Fri, Nov 19, 2021	66.12	66.42	65.23	66.34
7427	NYSE	C	Thu, Nov 18, 2021	66.71	67.15	66.20	67.11
7426	NYSE	C	Wed, Nov 17, 2021	67.66	67.69	66.77	66.85
7425	NYSE	C	Tue, Nov 16, 2021	68.78	68.78	67.30	67.74
7424	NYSE	C	Mon, Nov 15, 2021	69.43	69.67	68.54	68.74
7423	NYSE	C	Fri, Nov 12, 2021	69.00	69.17	68.30	69.16
7422	NYSE	C	Thu, Nov 11, 2021	68.26	69.18	68.17	68.87
7421	NYSE	C	Wed, Nov 10, 2021	68.12	68.44	67.71	68.21
7420	NYSE	C	Tue, Nov 9, 2021	67.78	68.25	67.44	67.99
7419	NYSE	C	Mon, Nov 8, 2021	67.89	69.02	67.37	68.45
7418	NYSE	C	Fri, Nov 5, 2021	67.82	67.99	66.95	66.99
7417	NYSE	C	Thu, Nov 4, 2021	68.75	68.77	66.52	67.00
7416	NYSE	C	Wed, Nov 3, 2021	68.30	69.58	68.09	69.00
7415	NYSE	C	Tue, Nov 2, 2021	69.53	69.63	68.54	68.60
7414	NYSE	C	Mon, Nov 1, 2021	69.93	69.93	69.03	69.61
7413	NYSE	C	Fri, Oct 29, 2021	70.48	70.61	68.97	69.16
7412	NYSE	C	Thu, Oct 28, 2021	70.78	71.32	70.28	70.37
7411	NYSE	C	Wed, Oct 27, 2021	70.51	70.71	69.31	70.31
7410	NYSE	C	Tue, Oct 26, 2021	71.00	71.61	70.61	70.65
7409	NYSE	C	Mon, Oct 25, 2021	71.58	71.85	70.71	70.83
7408	NYSE	C	Fri, Oct 22, 2021	70.77	71.89	70.68	71.37
7407	NYSE	C	Thu, Oct 21, 2021	71.26	71.83	70.01	70.51
7406	NYSE	C	Wed, Oct 20, 2021	71.56	72.28	70.81	71.82
7405	NYSE	C	Tue, Oct 19, 2021	72.25	72.50	71.26	71.76
7404	NYSE	C	Mon, Oct 18, 2021	72.07	72.55	71.40	71.61
7403	NYSE	C	Fri, Oct 15, 2021	71.82	73.22	71.51	72.29
7402	NYSE	C	Thu, Oct 14, 2021	71.07	71.27	69.72	70.80
7401	NYSE	C	Wed, Oct 13, 2021	70.55	70.58	68.74	70.26
7400	NYSE	C	Tue, Oct 12, 2021	71.54	71.94	70.44	70.64
7399	NYSE	C	Mon, Oct 11, 2021	72.70	73.73	71.61	71.68
7398	NYSE	C	Fri, Oct 8, 2021	71.85	72.81	71.51	72.35
7397	NYSE	C	Thu, Oct 7, 2021	73.01	73.35	72.05	72.19
7396	NYSE	C	Wed, Oct 6, 2021	71.92	72.61	71.02	72.42
7395	NYSE	C	Tue, Oct 5, 2021	71.76	72.93	71.33	72.53
7394	NYSE	C	Mon, Oct 4, 2021	71.08	72.98	70.85	71.29
7393	NYSE	C	Fri, Oct 1, 2021	70.44	71.68	70.09	71.18
7392	NYSE	C	Thu, Sep 30, 2021	71.63	71.70	69.95	70.18
7391	NYSE	C	Wed, Sep 29, 2021	71.69	71.82	70.98	71.53
7390	NYSE	C	Tue, Sep 28, 2021	72.47	73.28	71.24	71.37
7389	NYSE	C	Mon, Sep 27, 2021	71.85	72.61	71.75	72.26
7388	NYSE	C	Fri, Sep 24, 2021	70.71	71.59	70.71	71.18
7387	NYSE	C	Thu, Sep 23, 2021	69.21	71.39	69.00	70.88
7386	NYSE	C	Wed, Sep 22, 2021	67.89	69.17	67.79	68.24
7385	NYSE	C	Tue, Sep 21, 2021	67.65	67.74	66.52	66.94
7384	NYSE	C	Mon, Sep 20, 2021	68.05	68.17	65.97	67.30
7383	NYSE	C	Fri, Sep 17, 2021	69.77	70.58	69.66	69.96
7382	NYSE	C	Thu, Sep 16, 2021	71.03	71.18	69.99	70.00
7381	NYSE	C	Wed, Sep 15, 2021	68.82	70.87	68.62	70.45
7380	NYSE	C	Tue, Sep 14, 2021	70.84	71.38	68.52	68.78
7379	NYSE	C	Mon, Sep 13, 2021	70.12	70.66	69.76	70.52
7378	NYSE	C	Fri, Sep 10, 2021	70.93	70.99	69.52	69.57
7377	NYSE	C	Thu, Sep 9, 2021	69.97	71.10	69.91	70.46
7376	NYSE	C	Wed, Sep 8, 2021	70.87	71.22	69.88	70.04
7375	NYSE	C	Tue, Sep 7, 2021	71.36	72.28	70.71	70.82
7374	NYSE	C	Fri, Sep 3, 2021	71.62	71.73	70.65	71.17
7373	NYSE	C	Thu, Sep 2, 2021	71.36	71.97	70.92	71.50
7372	NYSE	C	Wed, Sep 1, 2021	72.36	72.36	71.21	71.31
7371	NYSE	C	Tue, Aug 31, 2021	71.75	72.50	71.33	71.91
7370	NYSE	C	Mon, Aug 30, 2021	73.00	73.01	71.22	71.67
7369	NYSE	C	Fri, Aug 27, 2021	72.58	73.37	72.30	72.99
7368	NYSE	C	Thu, Aug 26, 2021	73.47	73.90	72.28	72.44
7367	NYSE	C	Wed, Aug 25, 2021	72.80	73.90	72.04	73.18
7366	NYSE	C	Tue, Aug 24, 2021	71.14	72.19	71.03	72.04
7365	NYSE	C	Mon, Aug 23, 2021	70.76	71.26	70.56	70.89
7364	NYSE	C	Fri, Aug 20, 2021	69.71	70.30	69.21	70.25
7363	NYSE	C	Thu, Aug 19, 2021	70.54	70.74	69.43	69.84
7362	NYSE	C	Wed, Aug 18, 2021	71.20	72.26	70.88	71.12
7361	NYSE	C	Tue, Aug 17, 2021	71.34	72.36	70.68	71.62
7360	NYSE	C	Mon, Aug 16, 2021	72.41	72.49	70.99	72.10
7359	NYSE	C	Fri, Aug 13, 2021	74.20	74.62	72.92	73.11
7358	NYSE	C	Thu, Aug 12, 2021	74.33	74.64	73.63	74.13
7357	NYSE	C	Wed, Aug 11, 2021	73.30	74.34	72.93	74.30
7356	NYSE	C	Tue, Aug 10, 2021	71.62	73.34	71.38	72.98
7355	NYSE	C	Mon, Aug 9, 2021	70.94	72.00	70.46	71.52
7354	NYSE	C	Fri, Aug 6, 2021	70.78	71.50	70.58	71.07
7353	NYSE	C	Thu, Aug 5, 2021	68.83	69.77	68.77	69.69
7352	NYSE	C	Wed, Aug 4, 2021	68.12	69.25	67.93	68.52
7351	NYSE	C	Tue, Aug 3, 2021	68.25	69.09	66.89	68.88
7350	NYSE	C	Mon, Aug 2, 2021	67.95	69.12	67.64	67.73
7349	NYSE	C	Fri, Jul 30, 2021	67.92	68.52	67.24	67.62
7348	NYSE	C	Thu, Jul 29, 2021	68.71	69.58	68.41	68.30
7347	NYSE	C	Wed, Jul 28, 2021	68.32	68.62	67.49	68.10
7346	NYSE	C	Tue, Jul 27, 2021	67.08	68.40	66.78	67.98
7345	NYSE	C	Mon, Jul 26, 2021	66.46	67.84	66.46	67.77
7344	NYSE	C	Fri, Jul 23, 2021	67.50	67.76	66.52	66.71
7343	NYSE	C	Thu, Jul 22, 2021	67.75	67.79	66.41	66.93
7342	NYSE	C	Wed, Jul 21, 2021	67.01	68.25	66.93	67.89
7341	NYSE	C	Tue, Jul 20, 2021	65.18	66.78	64.78	66.29
7340	NYSE	C	Mon, Jul 19, 2021	65.46	66.07	64.36	65.08
7339	NYSE	C	Fri, Jul 16, 2021	68.71	68.76	66.42	66.90
7338	NYSE	C	Thu, Jul 15, 2021	67.54	69.04	67.44	68.45
7337	NYSE	C	Wed, Jul 14, 2021	69.99	70.78	67.45	68.17
7336	NYSE	C	Tue, Jul 13, 2021	69.08	69.48	68.02	68.37
7335	NYSE	C	Mon, Jul 12, 2021	67.67	69.59	67.30	69.44
7334	NYSE	C	Fri, Jul 9, 2021	68.11	68.52	67.64	68.45
7333	NYSE	C	Thu, Jul 8, 2021	66.40	67.14	65.75	66.73
7332	NYSE	C	Wed, Jul 7, 2021	67.71	68.37	67.26	67.93
7331	NYSE	C	Tue, Jul 6, 2021	70.11	70.19	67.86	68.21
7330	NYSE	C	Fri, Jul 2, 2021	71.01	71.12	70.11	70.41
7329	NYSE	C	Thu, Jul 1, 2021	71.08	71.21	70.45	71.01
7328	NYSE	C	Wed, Jun 30, 2021	69.68	70.81	69.42	70.75
7327	NYSE	C	Tue, Jun 29, 2021	70.14	71.60	69.58	69.68
7326	NYSE	C	Mon, Jun 28, 2021	71.32	71.67	70.46	71.51
7325	NYSE	C	Fri, Jun 25, 2021	71.45	71.85	69.86	71.55
7324	NYSE	C	Thu, Jun 24, 2021	70.33	71.67	69.95	71.32
7323	NYSE	C	Wed, Jun 23, 2021	69.36	70.05	69.08	69.65
7322	NYSE	C	Tue, Jun 22, 2021	68.90	69.41	67.77	68.96
7321	NYSE	C	Mon, Jun 21, 2021	68.44	69.09	67.88	68.45
7320	NYSE	C	Fri, Jun 18, 2021	68.48	68.75	67.13	67.61
7319	NYSE	C	Thu, Jun 17, 2021	72.58	72.61	68.16	68.86
7318	NYSE	C	Wed, Jun 16, 2021	72.75	73.00	70.15	71.46
7317	NYSE	C	Tue, Jun 15, 2021	75.05	75.34	73.25	73.82
7316	NYSE	C	Mon, Jun 14, 2021	76.61	76.77	74.67	75.16
7315	NYSE	C	Fri, Jun 11, 2021	77.00	77.19	76.10	76.48
7314	NYSE	C	Thu, Jun 10, 2021	79.04	79.29	76.83	76.89
7313	NYSE	C	Wed, Jun 9, 2021	78.67	78.78	77.76	78.14
7312	NYSE	C	Tue, Jun 8, 2021	78.30	79.42	77.71	79.08
7311	NYSE	C	Mon, Jun 7, 2021	79.62	79.65	79.02	79.31
7310	NYSE	C	Fri, Jun 4, 2021	79.69	79.87	78.81	79.49
7309	NYSE	C	Thu, Jun 3, 2021	79.71	80.29	79.42	79.63
7308	NYSE	C	Wed, Jun 2, 2021	80.10	80.29	79.38	79.86
7307	NYSE	C	Tue, Jun 1, 2021	79.49	80.09	79.34	79.76
7306	NYSE	C	Fri, May 28, 2021	78.66	78.97	77.91	78.71
7305	NYSE	C	Thu, May 27, 2021	78.52	79.11	77.95	78.76
7304	NYSE	C	Wed, May 26, 2021	77.21	77.90	76.68	77.52
7303	NYSE	C	Tue, May 25, 2021	78.20	79.28	77.19	77.28
7302	NYSE	C	Mon, May 24, 2021	77.83	78.36	77.47	78.03
7301	NYSE	C	Fri, May 21, 2021	76.50	77.81	76.41	77.65
7300	NYSE	C	Thu, May 20, 2021	76.17	76.64	75.36	76.20
7299	NYSE	C	Wed, May 19, 2021	75.62	76.65	74.73	76.46
7298	NYSE	C	Tue, May 18, 2021	77.38	77.69	76.57	76.62
7297	NYSE	C	Mon, May 17, 2021	76.33	77.47	76.10	77.42
7296	NYSE	C	Fri, May 14, 2021	75.68	76.77	75.66	76.56
7295	NYSE	C	Thu, May 13, 2021	73.88	75.88	73.80	75.29
7294	NYSE	C	Wed, May 12, 2021	75.94	76.40	73.90	74.23
7293	NYSE	C	Tue, May 11, 2021	74.50	75.57	73.91	74.87
7292	NYSE	C	Mon, May 10, 2021	75.36	76.84	75.11	75.13
7291	NYSE	C	Fri, May 7, 2021	73.43	75.11	73.22	75.08
7290	NYSE	C	Thu, May 6, 2021	73.64	74.94	73.42	74.78
7289	NYSE	C	Wed, May 5, 2021	72.61	73.81	71.78	73.71
7288	NYSE	C	Tue, May 4, 2021	71.24	72.40	70.63	72.33
7287	NYSE	C	Mon, May 3, 2021	72.02	72.45	71.39	71.71
7286	NYSE	C	Fri, Apr 30, 2021	72.69	72.74	71.09	71.24
7285	NYSE	C	Thu, Apr 29, 2021	73.76	74.02	72.88	73.33
7284	NYSE	C	Wed, Apr 28, 2021	73.37	73.64	72.73	72.91
7283	NYSE	C	Tue, Apr 27, 2021	72.50	73.10	72.36	72.99
7282	NYSE	C	Mon, Apr 26, 2021	71.73	72.81	71.61	72.20
7281	NYSE	C	Fri, Apr 23, 2021	69.84	71.54	69.51	71.38
7280	NYSE	C	Thu, Apr 22, 2021	70.43	70.75	69.67	69.81
7279	NYSE	C	Wed, Apr 21, 2021	69.13	70.71	68.41	70.65
7278	NYSE	C	Tue, Apr 20, 2021	71.55	71.55	69.27	69.79
7277	NYSE	C	Mon, Apr 19, 2021	72.71	72.84	71.95	72.13
7276	NYSE	C	Fri, Apr 16, 2021	73.32	73.57	71.69	72.45
7275	NYSE	C	Thu, Apr 15, 2021	74.45	74.73	71.76	72.54
7274	NYSE	C	Wed, Apr 14, 2021	71.74	73.29	71.38	72.91
7273	NYSE	C	Tue, Apr 13, 2021	72.30	72.42	71.07	72.06
7272	NYSE	C	Mon, Apr 12, 2021	72.62	72.80	72.14	72.69
7271	NYSE	C	Fri, Apr 9, 2021	72.81	73.01	72.01	72.42
7270	NYSE	C	Thu, Apr 8, 2021	72.15	72.53	71.09	72.33
7269	NYSE	C	Wed, Apr 7, 2021	72.92	73.12	71.95	72.69
7268	NYSE	C	Tue, Apr 6, 2021	72.37	73.07	72.05	72.60
7267	NYSE	C	Mon, Apr 5, 2021	74.07	74.34	72.44	72.75
7266	NYSE	C	Thu, Apr 1, 2021	72.22	73.29	72.22	73.14
7265	NYSE	C	Wed, Mar 31, 2021	72.71	73.83	72.46	72.75
7264	NYSE	C	Tue, Mar 30, 2021	72.00	73.22	72.00	72.96
7263	NYSE	C	Mon, Mar 29, 2021	71.55	72.15	70.37	71.58
7262	NYSE	C	Fri, Mar 26, 2021	72.57	73.24	72.00	73.02
7261	NYSE	C	Thu, Mar 25, 2021	69.83	71.92	69.15	71.72
7260	NYSE	C	Wed, Mar 24, 2021	71.69	72.48	70.06	70.08
7259	NYSE	C	Tue, Mar 23, 2021	71.30	72.64	70.51	70.91
7258	NYSE	C	Mon, Mar 22, 2021	72.29	72.60	71.64	71.96
7257	NYSE	C	Fri, Mar 19, 2021	73.20	73.58	71.52	73.01
7256	NYSE	C	Thu, Mar 18, 2021	74.43	76.13	73.45	73.84
7255	NYSE	C	Wed, Mar 17, 2021	73.93	74.34	72.74	73.60
7254	NYSE	C	Tue, Mar 16, 2021	73.52	73.63	72.32	73.33
7253	NYSE	C	Mon, Mar 15, 2021	75.51	75.59	73.28	74.22
7252	NYSE	C	Fri, Mar 12, 2021	74.42	75.25	74.10	75.18
7251	NYSE	C	Thu, Mar 11, 2021	73.48	74.28	72.55	73.31
7250	NYSE	C	Wed, Mar 10, 2021	71.29	73.88	71.20	73.75
7249	NYSE	C	Tue, Mar 9, 2021	70.91	72.49	70.04	70.99
7248	NYSE	C	Mon, Mar 8, 2021	71.07	72.84	70.86	72.22
7247	NYSE	C	Fri, Mar 5, 2021	70.84	71.27	68.44	70.23
7246	NYSE	C	Thu, Mar 4, 2021	70.18	71.78	67.89	69.81
7245	NYSE	C	Wed, Mar 3, 2021	69.49	71.49	69.30	70.38
7244	NYSE	C	Tue, Mar 2, 2021	69.19	69.99	68.85	68.91
7243	NYSE	C	Mon, Mar 1, 2021	68.49	69.99	67.98	69.54
7242	NYSE	C	Fri, Feb 26, 2021	66.78	67.60	65.54	65.88
7241	NYSE	C	Thu, Feb 25, 2021	69.04	69.38	66.89	67.41
7240	NYSE	C	Wed, Feb 24, 2021	67.17	68.68	67.00	68.60
7239	NYSE	C	Tue, Feb 23, 2021	65.59	66.92	64.86	66.74
7238	NYSE	C	Mon, Feb 22, 2021	65.40	66.90	65.29	65.52
7237	NYSE	C	Fri, Feb 19, 2021	64.16	65.99	64.05	65.78
7236	NYSE	C	Thu, Feb 18, 2021	64.30	64.55	63.09	63.48
7235	NYSE	C	Wed, Feb 17, 2021	63.80	64.91	63.45	64.76
7234	NYSE	C	Tue, Feb 16, 2021	64.92	65.07	63.84	64.12
7233	NYSE	C	Fri, Feb 12, 2021	62.92	64.02	62.89	63.63
7232	NYSE	C	Thu, Feb 11, 2021	63.60	63.87	61.93	63.20
7231	NYSE	C	Wed, Feb 10, 2021	63.48	63.99	62.98	63.62
7230	NYSE	C	Tue, Feb 9, 2021	63.70	63.87	62.52	63.12
7229	NYSE	C	Mon, Feb 8, 2021	63.09	63.71	62.85	63.65
7228	NYSE	C	Fri, Feb 5, 2021	62.99	63.08	62.07	62.58
7227	NYSE	C	Thu, Feb 4, 2021	61.57	62.63	61.42	62.41
7226	NYSE	C	Wed, Feb 3, 2021	59.41	61.15	59.32	61.10
7225	NYSE	C	Tue, Feb 2, 2021	59.60	60.25	59.30	59.58
7224	NYSE	C	Mon, Feb 1, 2021	58.66	58.67	57.40	58.43
7223	NYSE	C	Fri, Jan 29, 2021	59.96	60.20	57.69	57.99
7222	NYSE	C	Thu, Jan 28, 2021	60.15	61.06	59.63	59.83
7221	NYSE	C	Wed, Jan 27, 2021	59.90	60.00	58.53	59.40
7220	NYSE	C	Tue, Jan 26, 2021	61.20	61.24	60.09	60.91
7219	NYSE	C	Mon, Jan 25, 2021	60.67	60.77	59.17	60.56
7218	NYSE	C	Fri, Jan 22, 2021	60.94	61.83	60.19	61.33
7217	NYSE	C	Thu, Jan 21, 2021	63.21	63.34	61.74	61.87
7216	NYSE	C	Wed, Jan 20, 2021	63.75	63.82	62.84	63.25
7215	NYSE	C	Tue, Jan 19, 2021	65.20	65.25	62.91	63.69
7214	NYSE	C	Fri, Jan 15, 2021	67.37	67.65	64.09	64.23
7213	NYSE	C	Thu, Jan 14, 2021	67.52	69.43	67.17	69.01
7212	NYSE	C	Wed, Jan 13, 2021	67.00	67.22	65.99	66.86
7211	NYSE	C	Tue, Jan 12, 2021	67.49	67.74	66.24	66.67
7210	NYSE	C	Mon, Jan 11, 2021	64.58	66.62	64.33	66.44
7209	NYSE	C	Fri, Jan 8, 2021	66.21	66.21	64.34	65.37
7208	NYSE	C	Thu, Jan 7, 2021	67.07	68.10	66.01	66.02
7207	NYSE	C	Wed, Jan 6, 2021	64.49	66.60	63.95	65.25
7206	NYSE	C	Tue, Jan 5, 2021	60.35	62.00	60.02	61.70
7205	NYSE	C	Mon, Jan 4, 2021	61.59	61.71	59.73	60.14
7204	NYSE	C	Thu, Dec 31, 2020	60.67	61.85	60.53	61.66
7203	NYSE	C	Wed, Dec 30, 2020	60.91	61.27	60.67	60.86
7202	NYSE	C	Tue, Dec 29, 2020	61.15	61.40	60.55	60.91
7201	NYSE	C	Mon, Dec 28, 2020	60.62	61.93	60.49	61.13
7200	NYSE	C	Thu, Dec 24, 2020	60.93	61.09	59.88	60.57
7199	NYSE	C	Wed, Dec 23, 2020	60.00	61.31	59.79	60.78
7198	NYSE	C	Tue, Dec 22, 2020	61.10	61.14	59.16	59.26
7197	NYSE	C	Mon, Dec 21, 2020	60.35	61.82	59.81	61.23
7196	NYSE	C	Fri, Dec 18, 2020	60.30	60.30	58.71	59.06
7195	NYSE	C	Thu, Dec 17, 2020	60.00	60.29	59.57	60.05
7194	NYSE	C	Wed, Dec 16, 2020	60.07	60.14	59.36	59.75
7193	NYSE	C	Tue, Dec 15, 2020	58.74	59.86	58.57	59.67
7192	NYSE	C	Mon, Dec 14, 2020	60.00	60.26	58.73	58.74
7191	NYSE	C	Fri, Dec 11, 2020	59.80	59.81	58.18	58.93
7190	NYSE	C	Thu, Dec 10, 2020	58.04	60.79	58.01	60.50
7189	NYSE	C	Wed, Dec 9, 2020	59.16	59.55	58.30	58.95
7188	NYSE	C	Tue, Dec 8, 2020	57.48	58.40	57.36	58.36
7187	NYSE	C	Mon, Dec 7, 2020	58.15	58.61	57.28	58.13
7186	NYSE	C	Fri, Dec 4, 2020	57.56	58.82	57.31	58.62
7185	NYSE	C	Thu, Dec 3, 2020	57.38	57.45	56.20	56.58
7184	NYSE	C	Wed, Dec 2, 2020	55.36	57.42	55.25	57.20
7183	NYSE	C	Tue, Dec 1, 2020	56.55	56.74	55.40	55.47
7182	NYSE	C	Mon, Nov 30, 2020	56.14	56.54	55.00	55.07
7181	NYSE	C	Fri, Nov 27, 2020	57.00	57.24	56.12	56.67
7180	NYSE	C	Wed, Nov 25, 2020	56.27	57.16	55.33	57.06
7179	NYSE	C	Tue, Nov 24, 2020	54.48	57.14	54.48	57.06
7178	NYSE	C	Mon, Nov 23, 2020	52.51	53.63	52.29	53.30
7177	NYSE	C	Fri, Nov 20, 2020	51.83	52.11	51.19	51.65
7176	NYSE	C	Thu, Nov 19, 2020	51.60	52.32	50.95	52.14
7175	NYSE	C	Wed, Nov 18, 2020	51.09	52.65	51.01	51.05
7174	NYSE	C	Tue, Nov 17, 2020	49.84	50.93	49.48	50.73
7173	NYSE	C	Mon, Nov 16, 2020	50.41	51.02	49.86	50.40
7172	NYSE	C	Fri, Nov 13, 2020	48.65	49.07	48.40	48.66
7171	NYSE	C	Thu, Nov 12, 2020	47.97	48.41	47.71	48.28
7170	NYSE	C	Wed, Nov 11, 2020	47.90	49.29	47.68	48.93
7169	NYSE	C	Tue, Nov 10, 2020	48.31	48.75	47.45	47.65
7168	NYSE	C	Mon, Nov 9, 2020	46.87	48.78	46.26	47.64
7167	NYSE	C	Fri, Nov 6, 2020	43.51	43.61	42.50	42.71
7166	NYSE	C	Thu, Nov 5, 2020	42.34	43.58	42.18	43.07
7165	NYSE	C	Wed, Nov 4, 2020	42.53	43.41	41.90	42.08
7164	NYSE	C	Tue, Nov 3, 2020	43.30	44.02	43.06	43.53
7163	NYSE	C	Mon, Nov 2, 2020	41.86	42.67	41.20	42.21
7162	NYSE	C	Fri, Oct 30, 2020	41.03	41.54	40.49	41.42
7161	NYSE	C	Thu, Oct 29, 2020	41.13	42.15	40.71	41.15
7160	NYSE	C	Wed, Oct 28, 2020	40.97	41.59	40.75	41.13
7159	NYSE	C	Tue, Oct 27, 2020	43.04	43.04	41.87	41.88
7158	NYSE	C	Mon, Oct 26, 2020	43.36	43.40	42.81	43.26
7157	NYSE	C	Fri, Oct 23, 2020	44.21	44.57	43.67	43.95
7156	NYSE	C	Thu, Oct 22, 2020	42.89	43.99	42.66	43.95
7155	NYSE	C	Wed, Oct 21, 2020	43.46	43.73	42.90	43.01
7154	NYSE	C	Tue, Oct 20, 2020	43.37	44.08	43.34	43.52
7153	NYSE	C	Mon, Oct 19, 2020	43.35	43.39	42.81	42.90
7152	NYSE	C	Fri, Oct 16, 2020	43.68	43.88	43.08	43.19
7151	NYSE	C	Thu, Oct 15, 2020	42.54	43.64	42.25	43.61
7150	NYSE	C	Wed, Oct 14, 2020	43.52	44.24	43.00	43.03
7149	NYSE	C	Tue, Oct 13, 2020	46.12	46.12	43.55	43.68
7148	NYSE	C	Mon, Oct 12, 2020	45.09	45.99	44.95	45.88
7147	NYSE	C	Fri, Oct 9, 2020	45.01	45.59	44.69	44.93
7146	NYSE	C	Thu, Oct 8, 2020	44.91	45.17	44.28	44.72
7145	NYSE	C	Wed, Oct 7, 2020	45.02	45.63	44.61	44.84
7144	NYSE	C	Tue, Oct 6, 2020	45.48	46.06	44.16	44.41
7143	NYSE	C	Mon, Oct 5, 2020	44.26	45.23	44.21	44.91
7142	NYSE	C	Fri, Oct 2, 2020	42.54	43.87	42.52	43.66
7141	NYSE	C	Thu, Oct 1, 2020	43.33	43.65	42.60	43.44
7140	NYSE	C	Wed, Sep 30, 2020	42.58	43.59	42.50	43.11
7139	NYSE	C	Tue, Sep 29, 2020	43.10	43.29	42.02	42.42
7138	NYSE	C	Mon, Sep 28, 2020	42.92	43.88	42.89	43.34
7137	NYSE	C	Fri, Sep 25, 2020	41.84	42.13	41.52	42.02
7136	NYSE	C	Thu, Sep 24, 2020	41.85	42.60	41.29	42.19
7135	NYSE	C	Wed, Sep 23, 2020	43.61	43.95	41.79	41.85
7134	NYSE	C	Tue, Sep 22, 2020	43.79	44.13	43.08	43.29
7133	NYSE	C	Mon, Sep 21, 2020	43.41	44.16	43.07	43.93
7132	NYSE	C	Fri, Sep 18, 2020	45.52	45.96	44.76	44.86
7131	NYSE	C	Thu, Sep 17, 2020	45.46	45.83	45.01	45.53
7130	NYSE	C	Wed, Sep 16, 2020	45.21	46.76	44.62	46.02
7129	NYSE	C	Tue, Sep 15, 2020	48.12	48.39	44.67	44.81
7128	NYSE	C	Mon, Sep 14, 2020	51.49	52.08	47.90	48.15
7127	NYSE	C	Fri, Sep 11, 2020	50.89	51.69	50.80	51.00
7126	NYSE	C	Thu, Sep 10, 2020	51.72	52.50	50.70	50.95
7125	NYSE	C	Wed, Sep 9, 2020	51.20	51.59	50.62	51.40
7124	NYSE	C	Tue, Sep 8, 2020	51.92	52.09	50.66	51.04
7123	NYSE	C	Fri, Sep 4, 2020	52.47	53.36	51.44	52.52
7122	NYSE	C	Thu, Sep 3, 2020	52.44	53.64	51.23	51.50
7121	NYSE	C	Wed, Sep 2, 2020	51.04	52.14	50.66	51.95
7120	NYSE	C	Tue, Sep 1, 2020	50.88	51.57	50.54	51.20
7119	NYSE	C	Mon, Aug 31, 2020	51.91	52.04	51.10	51.12
7118	NYSE	C	Fri, Aug 28, 2020	52.07	52.37	51.53	52.28
7117	NYSE	C	Thu, Aug 27, 2020	50.72	52.21	50.65	51.72
7116	NYSE	C	Wed, Aug 26, 2020	51.66	51.79	50.82	50.85
7115	NYSE	C	Tue, Aug 25, 2020	51.85	52.51	50.97	51.65
7114	NYSE	C	Mon, Aug 24, 2020	49.90	51.13	49.45	51.06
7113	NYSE	C	Fri, Aug 21, 2020	49.45	50.08	49.16	49.30
7112	NYSE	C	Thu, Aug 20, 2020	49.53	50.02	49.23	49.58
7111	NYSE	C	Wed, Aug 19, 2020	50.68	51.33	50.00	50.29
7110	NYSE	C	Tue, Aug 18, 2020	51.52	51.53	50.28	50.34
7109	NYSE	C	Mon, Aug 17, 2020	52.63	52.82	51.35	51.42
7108	NYSE	C	Fri, Aug 14, 2020	52.45	53.35	52.36	52.93
7107	NYSE	C	Thu, Aug 13, 2020	52.83	53.48	52.57	52.89
7106	NYSE	C	Wed, Aug 12, 2020	54.94	55.02	52.75	53.35
7105	NYSE	C	Tue, Aug 11, 2020	54.45	55.03	53.54	53.76
7104	NYSE	C	Mon, Aug 10, 2020	52.29	53.21	52.25	52.86
7103	NYSE	C	Fri, Aug 7, 2020	50.52	52.23	50.13	52.12
7102	NYSE	C	Thu, Aug 6, 2020	50.75	51.29	50.58	50.89
7101	NYSE	C	Wed, Aug 5, 2020	50.50	51.31	50.47	51.04
7100	NYSE	C	Tue, Aug 4, 2020	50.23	50.32	49.85	50.14
7099	NYSE	C	Mon, Aug 3, 2020	50.56	50.85	49.69	50.39
7098	NYSE	C	Fri, Jul 31, 2020	50.26	50.31	49.37	50.01
7097	NYSE	C	Thu, Jul 30, 2020	51.11	51.20	49.86	50.36
7096	NYSE	C	Wed, Jul 29, 2020	51.17	52.59	50.99	52.52
7095	NYSE	C	Tue, Jul 28, 2020	51.02	51.66	50.97	51.27
7094	NYSE	C	Mon, Jul 27, 2020	51.46	51.46	50.61	51.29
7093	NYSE	C	Fri, Jul 24, 2020	52.10	52.48	51.50	51.67
7092	NYSE	C	Thu, Jul 23, 2020	51.45	52.23	51.13	52.08
7091	NYSE	C	Wed, Jul 22, 2020	51.54	52.28	51.15	51.66
7090	NYSE	C	Tue, Jul 21, 2020	50.90	51.82	50.67	51.73
7089	NYSE	C	Mon, Jul 20, 2020	49.99	50.58	49.75	50.14
7088	NYSE	C	Fri, Jul 17, 2020	51.22	51.48	50.20	50.22
7087	NYSE	C	Thu, Jul 16, 2020	51.28	52.46	50.94	51.46
7086	NYSE	C	Wed, Jul 15, 2020	51.90	52.11	50.68	51.84
7085	NYSE	C	Tue, Jul 14, 2020	51.29	52.08	50.01	50.15
7084	NYSE	C	Mon, Jul 13, 2020	53.33	53.60	51.86	52.20
7083	NYSE	C	Fri, Jul 10, 2020	49.45	52.69	49.45	52.65
7082	NYSE	C	Thu, Jul 9, 2020	50.73	51.08	49.03	49.45
7081	NYSE	C	Wed, Jul 8, 2020	50.20	51.07	49.94	50.88
7080	NYSE	C	Tue, Jul 7, 2020	51.25	51.36	50.09	50.32
7079	NYSE	C	Mon, Jul 6, 2020	51.87	52.56	51.19	51.97
7078	NYSE	C	Thu, Jul 2, 2020	52.12	52.46	50.28	50.55
7077	NYSE	C	Wed, Jul 1, 2020	51.76	52.00	50.15	50.35
7076	NYSE	C	Tue, Jun 30, 2020	49.81	51.55	49.65	51.10
7075	NYSE	C	Mon, Jun 29, 2020	50.28	50.92	49.61	50.29
7074	NYSE	C	Fri, Jun 26, 2020	52.34	52.34	49.47	49.58
7073	NYSE	C	Thu, Jun 25, 2020	50.30	52.79	50.13	52.68
7072	NYSE	C	Wed, Jun 24, 2020	51.67	51.84	50.16	50.81
7071	NYSE	C	Tue, Jun 23, 2020	52.95	53.73	52.50	52.95
7070	NYSE	C	Mon, Jun 22, 2020	51.85	52.57	51.52	52.06
7069	NYSE	C	Fri, Jun 19, 2020	54.06	54.09	51.56	52.92
7068	NYSE	C	Thu, Jun 18, 2020	52.67	53.65	52.03	53.04
7067	NYSE	C	Wed, Jun 17, 2020	54.70	54.80	52.88	53.00
7066	NYSE	C	Tue, Jun 16, 2020	56.30	56.40	52.32	54.45
7065	NYSE	C	Mon, Jun 15, 2020	49.96	53.00	49.74	52.98
7064	NYSE	C	Fri, Jun 12, 2020	51.40	52.45	49.80	52.25
7063	NYSE	C	Thu, Jun 11, 2020	51.67	53.52	48.20	48.39
7062	NYSE	C	Wed, Jun 10, 2020	58.90	59.14	55.86	55.86
7061	NYSE	C	Tue, Jun 9, 2020	59.00	60.20	57.65	59.50
7060	NYSE	C	Mon, Jun 8, 2020	60.66	61.33	59.77	61.24
7059	NYSE	C	Fri, Jun 5, 2020	61.57	62.47	58.34	58.86
7058	NYSE	C	Thu, Jun 4, 2020	53.30	55.69	52.61	55.65
7057	NYSE	C	Wed, Jun 3, 2020	52.56	53.76	52.42	53.34
7056	NYSE	C	Tue, Jun 2, 2020	50.71	51.29	50.16	50.84
7055	NYSE	C	Mon, Jun 1, 2020	48.14	49.68	47.82	49.45
7054	NYSE	C	Fri, May 29, 2020	48.02	49.48	47.56	47.91
7053	NYSE	C	Thu, May 28, 2020	52.99	53.01	49.11	49.16
7052	NYSE	C	Wed, May 27, 2020	51.68	52.39	49.86	52.26
7051	NYSE	C	Tue, May 26, 2020	46.20	48.90	45.98	48.17
7050	NYSE	C	Fri, May 22, 2020	44.77	45.05	43.69	44.10
7049	NYSE	C	Thu, May 21, 2020	45.17	45.79	44.78	45.00
7048	NYSE	C	Wed, May 20, 2020	45.57	46.28	45.22	45.47
7047	NYSE	C	Tue, May 19, 2020	45.27	45.79	44.21	44.43
7046	NYSE	C	Mon, May 18, 2020	44.05	45.91	43.49	45.67
7045	NYSE	C	Fri, May 15, 2020	41.58	42.45	41.10	41.92
7044	NYSE	C	Thu, May 14, 2020	39.99	42.10	38.76	42.06
7043	NYSE	C	Wed, May 13, 2020	42.00	42.20	40.23	40.60
7042	NYSE	C	Tue, May 12, 2020	44.39	44.69	42.32	42.35
7041	NYSE	C	Mon, May 11, 2020	45.21	45.25	43.81	44.07
7040	NYSE	C	Fri, May 8, 2020	45.32	46.42	45.26	46.32
7039	NYSE	C	Thu, May 7, 2020	43.52	45.16	43.44	44.64
7038	NYSE	C	Wed, May 6, 2020	44.49	45.02	42.72	42.95
7037	NYSE	C	Tue, May 5, 2020	46.30	46.35	43.92	43.95
7036	NYSE	C	Mon, May 4, 2020	45.03	45.36	43.98	45.12
7035	NYSE	C	Fri, May 1, 2020	46.31	46.47	45.22	45.52
7034	NYSE	C	Thu, Apr 30, 2020	49.07	49.77	48.04	48.05
7033	NYSE	C	Wed, Apr 29, 2020	49.70	50.65	48.46	50.26
7032	NYSE	C	Tue, Apr 28, 2020	48.94	49.59	46.93	47.21
7031	NYSE	C	Mon, Apr 27, 2020	44.17	46.82	43.73	46.56
7030	NYSE	C	Fri, Apr 24, 2020	43.00	43.34	41.73	43.10
7029	NYSE	C	Thu, Apr 23, 2020	42.65	43.74	42.26	42.46
7028	NYSE	C	Wed, Apr 22, 2020	43.00	43.12	41.85	42.24
7027	NYSE	C	Tue, Apr 21, 2020	42.35	43.11	41.07	41.57
7026	NYSE	C	Mon, Apr 20, 2020	43.40	45.44	42.89	44.01
7025	NYSE	C	Fri, Apr 17, 2020	43.15	45.62	42.65	45.45
7024	NYSE	C	Thu, Apr 16, 2020	42.71	42.84	40.10	40.52
7023	NYSE	C	Wed, Apr 15, 2020	43.37	44.27	42.61	42.86
7022	NYSE	C	Tue, Apr 14, 2020	47.66	47.74	43.53	45.42
7021	NYSE	C	Mon, Apr 13, 2020	47.50	47.57	45.27	46.68
7020	NYSE	C	Thu, Apr 9, 2020	46.94	49.22	46.37	47.41
7019	NYSE	C	Wed, Apr 8, 2020	42.85	44.45	41.97	44.26
7018	NYSE	C	Tue, Apr 7, 2020	44.81	45.59	41.12	41.25
7017	NYSE	C	Mon, Apr 6, 2020	39.80	41.34	39.51	41.12
7016	NYSE	C	Fri, Apr 3, 2020	39.00	39.46	36.67	37.49
7015	NYSE	C	Thu, Apr 2, 2020	38.36	39.66	37.30	39.23
7014	NYSE	C	Wed, Apr 1, 2020	39.14	40.25	38.00	38.51
7013	NYSE	C	Tue, Mar 31, 2020	43.63	44.23	41.65	42.12
7012	NYSE	C	Mon, Mar 30, 2020	44.05	44.26	41.57	44.08
7011	NYSE	C	Fri, Mar 27, 2020	44.13	45.50	43.00	43.80
7010	NYSE	C	Thu, Mar 26, 2020	43.68	46.29	43.00	46.02
7009	NYSE	C	Wed, Mar 25, 2020	42.31	44.70	39.43	41.86
7008	NYSE	C	Tue, Mar 24, 2020	37.65	40.92	37.34	40.66
7007	NYSE	C	Mon, Mar 23, 2020	37.55	38.15	34.62	35.39
7006	NYSE	C	Fri, Mar 20, 2020	40.46	40.99	37.20	38.06
7005	NYSE	C	Thu, Mar 19, 2020	35.47	41.24	34.20	39.64
7004	NYSE	C	Wed, Mar 18, 2020	37.06	37.99	32.00	36.43
7003	NYSE	C	Tue, Mar 17, 2020	42.00	43.98	38.80	40.25
7002	NYSE	C	Mon, Mar 16, 2020	40.49	45.23	39.57	41.19
7001	NYSE	C	Fri, Mar 13, 2020	47.82	51.24	45.31	51.04
7000	NYSE	C	Thu, Mar 12, 2020	45.30	49.00	42.82	43.26
6999	NYSE	C	Wed, Mar 11, 2020	53.95	54.33	50.02	50.79
6998	NYSE	C	Tue, Mar 10, 2020	54.73	55.70	51.50	55.58
6997	NYSE	C	Mon, Mar 9, 2020	54.31	55.61	51.00	51.37
6996	NYSE	C	Fri, Mar 6, 2020	60.46	62.31	59.74	61.28
6995	NYSE	C	Thu, Mar 5, 2020	64.80	65.12	63.01	63.49
6994	NYSE	C	Wed, Mar 4, 2020	66.05	67.52	64.36	67.39
6993	NYSE	C	Tue, Mar 3, 2020	67.86	68.43	64.47	65.05
6992	NYSE	C	Mon, Mar 2, 2020	63.85	67.61	63.12	67.59
6991	NYSE	C	Fri, Feb 28, 2020	62.00	64.45	61.34	63.46
6990	NYSE	C	Thu, Feb 27, 2020	66.10	66.89	64.40	64.45
6989	NYSE	C	Wed, Feb 26, 2020	70.02	70.61	68.16	68.18
6988	NYSE	C	Tue, Feb 25, 2020	72.63	73.21	69.00	69.43
6987	NYSE	C	Mon, Feb 24, 2020	73.38	74.05	72.44	72.53
6986	NYSE	C	Fri, Feb 21, 2020	77.56	77.96	76.15	76.44
6985	NYSE	C	Thu, Feb 20, 2020	77.66	78.70	77.31	78.22
6984	NYSE	C	Wed, Feb 19, 2020	77.87	78.39	77.62	78.05
6983	NYSE	C	Tue, Feb 18, 2020	78.61	78.86	77.51	77.58
6982	NYSE	C	Fri, Feb 14, 2020	78.89	79.09	78.45	78.79
6981	NYSE	C	Thu, Feb 13, 2020	78.89	79.28	78.62	79.00
6980	NYSE	C	Wed, Feb 12, 2020	79.90	80.77	79.30	79.33
6979	NYSE	C	Tue, Feb 11, 2020	78.75	79.55	78.64	79.09
6978	NYSE	C	Mon, Feb 10, 2020	78.08	78.74	78.05	78.48
6977	NYSE	C	Fri, Feb 7, 2020	78.13	79.05	78.06	78.69
6976	NYSE	C	Thu, Feb 6, 2020	79.80	79.86	78.40	78.97
6975	NYSE	C	Wed, Feb 5, 2020	77.92	78.98	77.81	78.85
6974	NYSE	C	Tue, Feb 4, 2020	76.75	77.27	76.43	76.50
6973	NYSE	C	Mon, Feb 3, 2020	74.70	76.21	74.70	75.13
6972	NYSE	C	Fri, Jan 31, 2020	75.96	76.18	73.91	74.41
6971	NYSE	C	Thu, Jan 30, 2020	75.74	77.54	75.50	76.92
6970	NYSE	C	Wed, Jan 29, 2020	77.54	77.90	76.41	76.48
6969	NYSE	C	Tue, Jan 28, 2020	77.21	78.13	76.78	77.24
6968	NYSE	C	Mon, Jan 27, 2020	76.26	77.00	75.85	76.71
6967	NYSE	C	Fri, Jan 24, 2020	79.62	79.67	77.64	78.42
6966	NYSE	C	Thu, Jan 23, 2020	79.58	80.09	78.92	79.80
6965	NYSE	C	Wed, Jan 22, 2020	80.20	80.48	79.86	80.10
6964	NYSE	C	Tue, Jan 21, 2020	80.48	80.91	79.87	79.90
6963	NYSE	C	Fri, Jan 17, 2020	81.16	81.40	80.81	81.12
6962	NYSE	C	Thu, Jan 16, 2020	81.96	82.13	80.85	81.00
6961	NYSE	C	Wed, Jan 15, 2020	81.73	82.05	80.73	81.24
6960	NYSE	C	Tue, Jan 14, 2020	81.20	83.11	80.97	81.91
6959	NYSE	C	Mon, Jan 13, 2020	79.50	80.72	79.00	80.65
6958	NYSE	C	Fri, Jan 10, 2020	80.00	80.01	79.07	79.25
6957	NYSE	C	Thu, Jan 9, 2020	80.98	80.98	79.73	80.08
6956	NYSE	C	Wed, Jan 8, 2020	78.77	80.00	78.68	79.36
6955	NYSE	C	Tue, Jan 7, 2020	79.29	79.30	78.73	78.76
6954	NYSE	C	Mon, Jan 6, 2020	78.72	79.55	78.72	79.45
6953	NYSE	C	Fri, Jan 3, 2020	79.80	80.52	79.45	79.70
6952	NYSE	C	Thu, Jan 2, 2020	80.13	81.26	80.03	81.23
6951	NYSE	C	Tue, Dec 31, 2019	79.32	79.94	79.10	79.89
6950	NYSE	C	Mon, Dec 30, 2019	80.15	80.42	79.34	79.51
6949	NYSE	C	Fri, Dec 27, 2019	80.00	80.18	79.58	79.67
6948	NYSE	C	Thu, Dec 26, 2019	78.75	79.84	78.65	79.83
6947	NYSE	C	Tue, Dec 24, 2019	78.70	78.94	78.46	78.59
6946	NYSE	C	Mon, Dec 23, 2019	78.67	78.97	78.44	78.76
6945	NYSE	C	Fri, Dec 20, 2019	78.94	79.05	78.04	78.51
6944	NYSE	C	Thu, Dec 19, 2019	78.00	78.52	77.95	78.20
6943	NYSE	C	Wed, Dec 18, 2019	77.70	78.33	77.66	77.92
6942	NYSE	C	Tue, Dec 17, 2019	77.29	78.13	77.13	77.74
6941	NYSE	C	Mon, Dec 16, 2019	77.36	77.60	76.90	76.91
6940	NYSE	C	Fri, Dec 13, 2019	77.05	77.83	76.06	76.39
6939	NYSE	C	Thu, Dec 12, 2019	75.81	77.52	75.62	77.05
6938	NYSE	C	Wed, Dec 11, 2019	76.12	76.21	75.50	75.55
6937	NYSE	C	Tue, Dec 10, 2019	75.07	76.27	74.87	75.78
6936	NYSE	C	Mon, Dec 9, 2019	75.18	75.92	75.08	75.33
6935	NYSE	C	Fri, Dec 6, 2019	75.93	76.22	75.60	75.81
6934	NYSE	C	Thu, Dec 5, 2019	74.65	74.85	74.35	74.71
6933	NYSE	C	Wed, Dec 4, 2019	73.83	74.59	73.42	74.23
6932	NYSE	C	Tue, Dec 3, 2019	73.38	73.47	72.50	73.33
6931	NYSE	C	Mon, Dec 2, 2019	75.42	75.93	74.43	74.52
6930	NYSE	C	Fri, Nov 29, 2019	75.43	75.80	74.99	75.12
6929	NYSE	C	Wed, Nov 27, 2019	75.84	76.13	75.50	75.72
6928	NYSE	C	Tue, Nov 26, 2019	75.84	75.84	74.82	75.46
6927	NYSE	C	Mon, Nov 25, 2019	74.93	75.85	74.87	75.68
6926	NYSE	C	Fri, Nov 22, 2019	74.10	74.92	73.97	74.87
6925	NYSE	C	Thu, Nov 21, 2019	74.08	74.63	73.51	73.90
6924	NYSE	C	Wed, Nov 20, 2019	74.63	74.72	73.22	73.91
6923	NYSE	C	Tue, Nov 19, 2019	74.97	75.24	74.47	74.82
6922	NYSE	C	Mon, Nov 18, 2019	74.29	74.64	73.56	74.40
6921	NYSE	C	Fri, Nov 15, 2019	74.34	74.46	73.68	74.40
6920	NYSE	C	Thu, Nov 14, 2019	73.61	74.01	73.33	73.84
6919	NYSE	C	Wed, Nov 13, 2019	74.25	74.91	73.71	73.91
6918	NYSE	C	Tue, Nov 12, 2019	75.55	75.96	75.01	75.07
6917	NYSE	C	Mon, Nov 11, 2019	75.45	76.08	75.24	75.60
6916	NYSE	C	Fri, Nov 8, 2019	75.48	76.12	75.06	76.12
6915	NYSE	C	Thu, Nov 7, 2019	75.41	76.28	75.41	75.81
6914	NYSE	C	Wed, Nov 6, 2019	74.42	75.05	73.97	74.42
6913	NYSE	C	Tue, Nov 5, 2019	75.19	75.97	74.64	74.83
6912	NYSE	C	Mon, Nov 4, 2019	74.94	75.27	74.11	75.15
6911	NYSE	C	Fri, Nov 1, 2019	72.25	73.99	72.10	73.84
6910	NYSE	C	Thu, Oct 31, 2019	72.36	72.97	71.33	71.35
6909	NYSE	C	Wed, Oct 30, 2019	72.75	73.35	72.10	72.97
6908	NYSE	C	Tue, Oct 29, 2019	73.14	73.79	72.72	73.09
6907	NYSE	C	Mon, Oct 28, 2019	73.73	74.28	73.44	73.59
6906	NYSE	C	Fri, Oct 25, 2019	71.97	73.42	71.81	73.17
6905	NYSE	C	Thu, Oct 24, 2019	72.55	72.86	71.86	72.30
6904	NYSE	C	Wed, Oct 23, 2019	71.90	72.47	71.73	72.45
6903	NYSE	C	Tue, Oct 22, 2019	71.72	72.87	71.47	72.06
6902	NYSE	C	Mon, Oct 21, 2019	70.52	71.89	70.52	71.81
6901	NYSE	C	Fri, Oct 18, 2019	69.32	70.09	69.14	69.74
6900	NYSE	C	Thu, Oct 17, 2019	70.03	70.34	69.18	69.60
6899	NYSE	C	Wed, Oct 16, 2019	70.82	71.46	69.42	69.50
6898	NYSE	C	Tue, Oct 15, 2019	70.17	72.08	68.70	71.22
6897	NYSE	C	Mon, Oct 14, 2019	69.53	70.50	69.46	70.24
6896	NYSE	C	Fri, Oct 11, 2019	69.99	70.93	69.99	70.10
6895	NYSE	C	Thu, Oct 10, 2019	67.77	69.29	67.55	68.62
6894	NYSE	C	Wed, Oct 9, 2019	67.00	67.77	66.79	67.43
6893	NYSE	C	Tue, Oct 8, 2019	67.03	67.18	66.03	66.40
6892	NYSE	C	Mon, Oct 7, 2019	67.87	68.84	67.87	68.15
6891	NYSE	C	Fri, Oct 4, 2019	66.76	68.24	66.67	68.18
6890	NYSE	C	Thu, Oct 3, 2019	66.08	66.73	64.79	66.70
6889	NYSE	C	Wed, Oct 2, 2019	67.76	67.80	66.19	66.26
6888	NYSE	C	Tue, Oct 1, 2019	69.57	70.27	68.01	68.15
6887	NYSE	C	Mon, Sep 30, 2019	69.80	69.90	69.01	69.08
6886	NYSE	C	Fri, Sep 27, 2019	69.82	70.36	69.06	69.46
6885	NYSE	C	Thu, Sep 26, 2019	69.32	69.53	68.80	69.11
6884	NYSE	C	Wed, Sep 25, 2019	67.91	69.70	67.87	69.38
6883	NYSE	C	Tue, Sep 24, 2019	69.50	69.57	67.56	67.90
6882	NYSE	C	Mon, Sep 23, 2019	68.62	69.70	68.61	69.55
6881	NYSE	C	Fri, Sep 20, 2019	70.15	70.54	69.33	69.35
6880	NYSE	C	Thu, Sep 19, 2019	70.06	70.47	69.59	69.73
6879	NYSE	C	Wed, Sep 18, 2019	69.21	70.35	68.96	70.09
6878	NYSE	C	Tue, Sep 17, 2019	69.78	69.78	68.67	69.48
6877	NYSE	C	Mon, Sep 16, 2019	68.96	70.11	68.96	69.83
6876	NYSE	C	Fri, Sep 13, 2019	70.34	70.74	69.85	70.39
6875	NYSE	C	Thu, Sep 12, 2019	68.11	70.06	67.93	69.30
6874	NYSE	C	Wed, Sep 11, 2019	68.72	69.21	68.11	68.90
6873	NYSE	C	Tue, Sep 10, 2019	69.18	70.01	68.45	68.98
6872	NYSE	C	Mon, Sep 9, 2019	66.76	69.30	66.69	68.79
6871	NYSE	C	Fri, Sep 6, 2019	66.19	66.50	65.75	65.97
6870	NYSE	C	Thu, Sep 5, 2019	65.65	67.28	65.61	66.34
6869	NYSE	C	Wed, Sep 4, 2019	64.00	64.48	63.84	64.28
6868	NYSE	C	Tue, Sep 3, 2019	64.00	64.04	62.32	63.42
6867	NYSE	C	Fri, Aug 30, 2019	64.34	64.82	64.19	64.35
6866	NYSE	C	Thu, Aug 29, 2019	63.31	64.23	63.10	63.90
6865	NYSE	C	Wed, Aug 28, 2019	61.30	62.80	61.30	62.36
6864	NYSE	C	Tue, Aug 27, 2019	63.01	63.10	61.16	61.66
6863	NYSE	C	Mon, Aug 26, 2019	62.57	62.82	62.17	62.72
6862	NYSE	C	Fri, Aug 23, 2019	63.28	64.13	61.52	61.95
6861	NYSE	C	Thu, Aug 22, 2019	63.81	64.21	63.41	63.91
6860	NYSE	C	Wed, Aug 21, 2019	64.13	64.17	63.06	63.25
6859	NYSE	C	Tue, Aug 20, 2019	63.72	64.09	63.35	63.42
6858	NYSE	C	Mon, Aug 19, 2019	64.82	64.91	64.16	64.31
6857	NYSE	C	Fri, Aug 16, 2019	61.93	63.66	61.85	63.48
6856	NYSE	C	Thu, Aug 15, 2019	61.98	62.37	60.72	61.32
6855	NYSE	C	Wed, Aug 14, 2019	62.88	63.04	61.18	61.41
6854	NYSE	C	Tue, Aug 13, 2019	63.90	65.96	63.51	64.83
6853	NYSE	C	Mon, Aug 12, 2019	64.61	64.79	63.84	64.24
6852	NYSE	C	Fri, Aug 9, 2019	66.33	66.57	65.21	66.05
6851	NYSE	C	Thu, Aug 8, 2019	65.85	66.79	65.63	66.74
6850	NYSE	C	Wed, Aug 7, 2019	64.63	65.32	63.64	65.14
6849	NYSE	C	Tue, Aug 6, 2019	66.00	66.33	64.83	66.25
6848	NYSE	C	Mon, Aug 5, 2019	65.60	65.82	64.58	65.18
6847	NYSE	C	Fri, Aug 2, 2019	67.61	68.06	66.63	67.61
6846	NYSE	C	Thu, Aug 1, 2019	70.67	71.09	67.60	67.84
6845	NYSE	C	Wed, Jul 31, 2019	71.40	71.66	70.81	71.16
6844	NYSE	C	Tue, Jul 30, 2019	71.03	71.71	70.59	71.71
6843	NYSE	C	Mon, Jul 29, 2019	71.91	72.34	71.73	71.76
6842	NYSE	C	Fri, Jul 26, 2019	72.15	72.64	71.85	72.16
6841	NYSE	C	Thu, Jul 25, 2019	72.96	73.08	70.93	71.39
6840	NYSE	C	Wed, Jul 24, 2019	71.66	73.09	71.66	73.01
6839	NYSE	C	Tue, Jul 23, 2019	71.33	72.18	71.30	71.99
6838	NYSE	C	Mon, Jul 22, 2019	70.72	71.29	70.68	71.11
6837	NYSE	C	Fri, Jul 19, 2019	71.73	72.17	70.87	70.92
6836	NYSE	C	Thu, Jul 18, 2019	70.54	71.90	70.48	71.79
6835	NYSE	C	Wed, Jul 17, 2019	71.19	71.50	70.62	70.82
6834	NYSE	C	Tue, Jul 16, 2019	71.70	72.00	71.09	71.32
6833	NYSE	C	Mon, Jul 15, 2019	71.73	72.15	70.08	71.71
6832	NYSE	C	Fri, Jul 12, 2019	71.89	72.02	71.58	71.77
6831	NYSE	C	Thu, Jul 11, 2019	71.43	72.00	71.09	71.61
6830	NYSE	C	Wed, Jul 10, 2019	71.50	71.94	70.65	71.13
6829	NYSE	C	Tue, Jul 9, 2019	70.53	71.67	70.41	71.56
6828	NYSE	C	Mon, Jul 8, 2019	70.76	71.69	70.64	71.13
6827	NYSE	C	Fri, Jul 5, 2019	71.27	71.80	70.98	71.40
6826	NYSE	C	Wed, Jul 3, 2019	70.71	71.20	70.28	70.85
6825	NYSE	C	Tue, Jul 2, 2019	70.36	70.98	70.09	70.44
6824	NYSE	C	Mon, Jul 1, 2019	70.86	71.64	70.19	70.74
6823	NYSE	C	Fri, Jun 28, 2019	69.28	70.21	69.13	70.03
6822	NYSE	C	Thu, Jun 27, 2019	67.62	68.43	67.53	68.15
6821	NYSE	C	Wed, Jun 26, 2019	67.04	67.72	66.77	67.22
6820	NYSE	C	Tue, Jun 25, 2019	67.46	67.48	66.48	66.54
6819	NYSE	C	Mon, Jun 24, 2019	67.82	68.50	67.38	67.41
6818	NYSE	C	Fri, Jun 21, 2019	68.03	68.96	67.82	67.97
6817	NYSE	C	Thu, Jun 20, 2019	68.56	68.72	67.24	68.10
6816	NYSE	C	Wed, Jun 19, 2019	68.16	68.59	67.58	67.59
6815	NYSE	C	Tue, Jun 18, 2019	66.81	68.25	66.50	67.98
6814	NYSE	C	Mon, Jun 17, 2019	67.50	67.51	66.40	66.54
6813	NYSE	C	Fri, Jun 14, 2019	67.15	67.73	66.50	67.48
6812	NYSE	C	Thu, Jun 13, 2019	66.83	67.44	66.77	67.08
6811	NYSE	C	Wed, Jun 12, 2019	67.65	67.81	66.63	66.81
6810	NYSE	C	Tue, Jun 11, 2019	67.58	68.03	67.16	67.88
6809	NYSE	C	Mon, Jun 10, 2019	66.88	67.98	66.73	67.12
6808	NYSE	C	Fri, Jun 7, 2019	66.16	66.80	65.62	65.69
6807	NYSE	C	Thu, Jun 6, 2019	65.82	66.77	65.50	66.47
6806	NYSE	C	Wed, Jun 5, 2019	65.45	66.02	64.50	65.78
6805	NYSE	C	Tue, Jun 4, 2019	63.79	65.94	63.76	65.88
6804	NYSE	C	Mon, Jun 3, 2019	62.10	62.78	61.94	62.61
6803	NYSE	C	Fri, May 31, 2019	62.39	62.87	61.97	62.15
6802	NYSE	C	Thu, May 30, 2019	64.77	65.25	63.25	63.61
6801	NYSE	C	Wed, May 29, 2019	63.15	63.83	62.72	63.71
6800	NYSE	C	Tue, May 28, 2019	64.09	64.45	63.76	63.79
6799	NYSE	C	Fri, May 24, 2019	64.29	64.71	64.06	64.39
6798	NYSE	C	Thu, May 23, 2019	63.82	63.94	63.08	63.90
6797	NYSE	C	Wed, May 22, 2019	65.84	65.92	64.64	64.66
6796	NYSE	C	Tue, May 21, 2019	65.50	66.09	65.20	66.08
6795	NYSE	C	Mon, May 20, 2019	64.75	65.50	64.52	64.96
6794	NYSE	C	Fri, May 17, 2019	64.97	65.93	64.89	65.07
6793	NYSE	C	Thu, May 16, 2019	65.31	66.39	65.17	65.98
6792	NYSE	C	Wed, May 15, 2019	64.46	65.23	64.02	64.87
6791	NYSE	C	Tue, May 14, 2019	64.62	65.97	64.35	65.26
6790	NYSE	C	Mon, May 13, 2019	66.13	66.33	63.96	64.38
6789	NYSE	C	Fri, May 10, 2019	67.27	68.10	66.53	67.90
6788	NYSE	C	Thu, May 9, 2019	66.83	67.86	66.43	67.63
6787	NYSE	C	Wed, May 8, 2019	67.88	68.85	67.71	68.22
6786	NYSE	C	Tue, May 7, 2019	69.35	69.50	67.62	68.16
6785	NYSE	C	Mon, May 6, 2019	69.05	70.67	68.76	70.41
6784	NYSE	C	Fri, May 3, 2019	70.39	70.98	70.00	70.67
6783	NYSE	C	Thu, May 2, 2019	69.74	70.48	69.48	69.91
6782	NYSE	C	Wed, May 1, 2019	70.68	71.17	69.74	69.96
6781	NYSE	C	Tue, Apr 30, 2019	71.02	71.33	70.22	70.70
6780	NYSE	C	Mon, Apr 29, 2019	69.69	71.94	69.58	71.03
6779	NYSE	C	Fri, Apr 26, 2019	68.90	69.58	68.51	69.51
6778	NYSE	C	Thu, Apr 25, 2019	68.56	69.18	68.15	68.73
6777	NYSE	C	Wed, Apr 24, 2019	68.99	69.22	68.40	68.83
6776	NYSE	C	Tue, Apr 23, 2019	68.84	69.30	68.38	69.20
6775	NYSE	C	Mon, Apr 22, 2019	69.58	69.71	69.01	69.09
6774	NYSE	C	Thu, Apr 18, 2019	70.01	70.39	69.62	69.67
6773	NYSE	C	Wed, Apr 17, 2019	69.95	70.75	69.56	70.35
6772	NYSE	C	Tue, Apr 16, 2019	67.50	69.42	67.39	69.31
6771	NYSE	C	Mon, Apr 15, 2019	67.39	67.78	66.27	67.38
6770	NYSE	C	Fri, Apr 12, 2019	67.08	68.31	66.64	67.42
6769	NYSE	C	Thu, Apr 11, 2019	65.80	66.44	65.31	65.91
6768	NYSE	C	Wed, Apr 10, 2019	65.48	65.69	64.78	65.52
6767	NYSE	C	Tue, Apr 9, 2019	65.60	65.60	64.68	65.20
6766	NYSE	C	Mon, Apr 8, 2019	65.13	66.10	65.02	66.07
6765	NYSE	C	Fri, Apr 5, 2019	65.93	66.41	65.19	65.55
6764	NYSE	C	Thu, Apr 4, 2019	64.81	66.20	64.81	65.82
6763	NYSE	C	Wed, Apr 3, 2019	64.99	65.35	64.53	65.06
6762	NYSE	C	Tue, Apr 2, 2019	64.24	64.86	63.92	64.42
6761	NYSE	C	Mon, Apr 1, 2019	62.85	64.63	62.82	64.36
6760	NYSE	C	Fri, Mar 29, 2019	62.33	62.81	61.96	62.22
6759	NYSE	C	Thu, Mar 28, 2019	60.95	62.00	60.82	61.98
6758	NYSE	C	Wed, Mar 27, 2019	61.38	61.66	60.72	60.73
6757	NYSE	C	Tue, Mar 26, 2019	60.99	61.35	60.53	61.22
6756	NYSE	C	Mon, Mar 25, 2019	60.98	61.66	60.05	60.33
6755	NYSE	C	Fri, Mar 22, 2019	62.98	63.23	60.45	60.98
6754	NYSE	C	Thu, Mar 21, 2019	63.67	64.31	62.92	63.91
6753	NYSE	C	Wed, Mar 20, 2019	65.26	65.60	64.22	64.30
6752	NYSE	C	Tue, Mar 19, 2019	66.46	66.83	65.35	65.63
6751	NYSE	C	Mon, Mar 18, 2019	65.21	66.18	65.21	65.93
6750	NYSE	C	Fri, Mar 15, 2019	64.16	65.27	64.02	65.19
6749	NYSE	C	Thu, Mar 14, 2019	63.69	64.27	63.42	64.11
6748	NYSE	C	Wed, Mar 13, 2019	63.14	64.23	63.00	63.65
6747	NYSE	C	Tue, Mar 12, 2019	62.30	62.94	61.96	62.81
6746	NYSE	C	Mon, Mar 11, 2019	62.53	62.96	62.18	62.31
6745	NYSE	C	Fri, Mar 8, 2019	60.96	62.12	60.76	62.06
6744	NYSE	C	Thu, Mar 7, 2019	62.03	62.12	61.21	61.90
6743	NYSE	C	Wed, Mar 6, 2019	62.70	63.07	62.10	62.51
6742	NYSE	C	Tue, Mar 5, 2019	63.66	63.66	61.91	62.93
6741	NYSE	C	Mon, Mar 4, 2019	64.53	65.30	63.11	63.75
6740	NYSE	C	Fri, Mar 1, 2019	64.78	65.69	64.11	64.47
6739	NYSE	C	Thu, Feb 28, 2019	64.46	64.66	63.84	63.98
6738	NYSE	C	Wed, Feb 27, 2019	64.24	64.59	63.68	64.40
6737	NYSE	C	Tue, Feb 26, 2019	64.09	64.67	63.89	64.12
6736	NYSE	C	Mon, Feb 25, 2019	64.59	65.43	64.45	64.53
6735	NYSE	C	Fri, Feb 22, 2019	64.63	65.14	63.84	64.14
6734	NYSE	C	Thu, Feb 21, 2019	64.55	64.94	64.04	64.32
6733	NYSE	C	Wed, Feb 20, 2019	64.50	64.70	64.14	64.64
6732	NYSE	C	Tue, Feb 19, 2019	63.73	64.65	63.52	64.38
6731	NYSE	C	Fri, Feb 15, 2019	63.14	64.58	63.01	64.27
6730	NYSE	C	Thu, Feb 14, 2019	62.35	62.86	61.42	62.42
6729	NYSE	C	Wed, Feb 13, 2019	63.30	63.75	62.97	63.04
6728	NYSE	C	Tue, Feb 12, 2019	62.15	63.34	62.15	62.67
6727	NYSE	C	Mon, Feb 11, 2019	62.41	62.43	61.42	61.61
6726	NYSE	C	Fri, Feb 8, 2019	62.13	62.52	61.01	62.01
6725	NYSE	C	Thu, Feb 7, 2019	63.61	63.63	61.91	62.81
6724	NYSE	C	Wed, Feb 6, 2019	63.83	64.61	63.56	63.89
6723	NYSE	C	Tue, Feb 5, 2019	64.19	64.20	63.35	63.81
6722	NYSE	C	Mon, Feb 4, 2019	63.50	64.06	63.20	64.06
6721	NYSE	C	Fri, Feb 1, 2019	64.25	64.66	63.59	63.67
6720	NYSE	C	Thu, Jan 31, 2019	63.65	64.60	63.64	64.01
6719	NYSE	C	Wed, Jan 30, 2019	63.46	64.74	62.99	64.22
6718	NYSE	C	Tue, Jan 29, 2019	63.71	64.07	63.15	63.21
6717	NYSE	C	Mon, Jan 28, 2019	63.19	64.06	63.10	63.85
6716	NYSE	C	Fri, Jan 25, 2019	63.33	64.45	63.23	64.02
6715	NYSE	C	Thu, Jan 24, 2019	61.74	62.92	61.74	62.71
6714	NYSE	C	Wed, Jan 23, 2019	62.27	62.48	61.15	62.13
6713	NYSE	C	Tue, Jan 22, 2019	62.67	62.81	61.43	61.85
6712	NYSE	C	Fri, Jan 18, 2019	62.86	63.19	62.01	63.12
6711	NYSE	C	Thu, Jan 17, 2019	61.63	62.75	61.33	62.47
6710	NYSE	C	Wed, Jan 16, 2019	61.95	62.82	61.24	62.19
6709	NYSE	C	Tue, Jan 15, 2019	59.89	61.82	59.55	61.38
6708	NYSE	C	Mon, Jan 14, 2019	56.10	59.30	55.70	58.93
6707	NYSE	C	Fri, Jan 11, 2019	56.46	57.42	56.03	56.69
6706	NYSE	C	Thu, Jan 10, 2019	55.99	56.96	55.70	56.44
6705	NYSE	C	Wed, Jan 9, 2019	55.71	56.74	55.61	56.38
6704	NYSE	C	Tue, Jan 8, 2019	56.03	56.19	54.76	55.46
6703	NYSE	C	Mon, Jan 7, 2019	55.33	56.21	54.80	55.61
6702	NYSE	C	Fri, Jan 4, 2019	54.01	55.38	53.66	55.13
6701	NYSE	C	Thu, Jan 3, 2019	53.41	53.62	52.22	52.56
6700	NYSE	C	Wed, Jan 2, 2019	50.68	53.74	50.67	53.53
6699	NYSE	C	Mon, Dec 31, 2018	51.98	52.67	51.39	52.06
6698	NYSE	C	Fri, Dec 28, 2018	51.93	52.55	51.57	51.83
6697	NYSE	C	Thu, Dec 27, 2018	50.62	51.77	49.70	51.77
6696	NYSE	C	Wed, Dec 26, 2018	49.65	51.45	48.42	51.44
6695	NYSE	C	Mon, Dec 24, 2018	49.40	50.25	48.48	49.26
6694	NYSE	C	Fri, Dec 21, 2018	51.90	52.56	49.88	50.24
6693	NYSE	C	Thu, Dec 20, 2018	52.21	53.25	51.72	52.27
6692	NYSE	C	Wed, Dec 19, 2018	53.90	55.40	52.18	52.82
6691	NYSE	C	Tue, Dec 18, 2018	54.72	55.67	53.55	53.93
6690	NYSE	C	Mon, Dec 17, 2018	54.85	55.93	53.92	54.25
6689	NYSE	C	Fri, Dec 14, 2018	54.73	56.36	54.63	55.02
6688	NYSE	C	Thu, Dec 13, 2018	56.38	56.44	55.41	55.77
6687	NYSE	C	Wed, Dec 12, 2018	57.13	57.15	55.85	55.98
6686	NYSE	C	Tue, Dec 11, 2018	58.17	58.33	55.90	56.22
6685	NYSE	C	Mon, Dec 10, 2018	57.95	58.31	55.83	57.07
6684	NYSE	C	Fri, Dec 7, 2018	59.72	60.72	58.14	58.35
6683	NYSE	C	Thu, Dec 6, 2018	59.36	60.09	58.36	60.06
6682	NYSE	C	Tue, Dec 4, 2018	64.58	64.64	61.12	62.26
6681	NYSE	C	Mon, Dec 3, 2018	66.04	66.46	64.81	65.16
6680	NYSE	C	Fri, Nov 30, 2018	64.37	65.00	64.11	64.79
6679	NYSE	C	Thu, Nov 29, 2018	65.09	65.56	64.66	64.90
6678	NYSE	C	Wed, Nov 28, 2018	63.64	65.65	62.91	65.58
6677	NYSE	C	Tue, Nov 27, 2018	63.35	63.84	62.75	63.46
6676	NYSE	C	Mon, Nov 26, 2018	62.67	63.92	62.50	63.73
6675	NYSE	C	Fri, Nov 23, 2018	62.33	62.44	61.72	61.75
6674	NYSE	C	Wed, Nov 21, 2018	62.76	63.83	62.67	62.87
6673	NYSE	C	Tue, Nov 20, 2018	63.82	64.01	62.15	62.53
6672	NYSE	C	Mon, Nov 19, 2018	65.08	65.54	64.20	64.62
6671	NYSE	C	Fri, Nov 16, 2018	64.49	64.98	64.02	64.95
6670	NYSE	C	Thu, Nov 15, 2018	62.97	64.72	62.34	64.60
6669	NYSE	C	Wed, Nov 14, 2018	65.39	65.79	62.84	63.50
6668	NYSE	C	Tue, Nov 13, 2018	64.38	65.44	64.32	64.78
6667	NYSE	C	Mon, Nov 12, 2018	65.56	65.98	64.07	64.21
6666	NYSE	C	Fri, Nov 9, 2018	67.20	67.49	65.18	65.76
6665	NYSE	C	Thu, Nov 8, 2018	67.94	69.00	66.85	67.78
6664	NYSE	C	Wed, Nov 7, 2018	67.29	68.31	66.70	68.26
6663	NYSE	C	Tue, Nov 6, 2018	67.31	67.31	66.17	66.68
6662	NYSE	C	Mon, Nov 5, 2018	66.30	67.47	66.26	67.30
6661	NYSE	C	Fri, Nov 2, 2018	66.07	66.92	65.58	65.92
6660	NYSE	C	Thu, Nov 1, 2018	66.09	66.44	65.20	65.38
6659	NYSE	C	Wed, Oct 31, 2018	65.01	66.21	64.84	65.46
6658	NYSE	C	Tue, Oct 30, 2018	64.60	65.20	63.81	64.53
6657	NYSE	C	Mon, Oct 29, 2018	65.06	65.62	63.68	64.35
6656	NYSE	C	Fri, Oct 26, 2018	64.17	64.74	63.18	64.21
6655	NYSE	C	Thu, Oct 25, 2018	64.77	65.51	64.34	64.97
6654	NYSE	C	Wed, Oct 24, 2018	65.41	65.41	63.59	63.80
6653	NYSE	C	Tue, Oct 23, 2018	64.15	66.08	63.18	65.73
6652	NYSE	C	Mon, Oct 22, 2018	68.89	69.21	66.57	66.59
6651	NYSE	C	Fri, Oct 19, 2018	68.54	69.60	68.16	68.86
6650	NYSE	C	Thu, Oct 18, 2018	69.54	70.39	68.41	68.62
6649	NYSE	C	Wed, Oct 17, 2018	69.35	70.79	69.03	69.84
6648	NYSE	C	Tue, Oct 16, 2018	69.89	70.04	69.17	69.71
6647	NYSE	C	Mon, Oct 15, 2018	70.13	70.64	69.18	69.21
6646	NYSE	C	Fri, Oct 12, 2018	70.45	71.23	68.41	69.84
6645	NYSE	C	Thu, Oct 11, 2018	69.14	70.65	68.36	68.38
6644	NYSE	C	Wed, Oct 10, 2018	72.07	72.50	69.87	69.95
6643	NYSE	C	Tue, Oct 9, 2018	72.06	72.70	71.41	71.89
6642	NYSE	C	Mon, Oct 8, 2018	71.69	72.98	71.52	72.59
6641	NYSE	C	Fri, Oct 5, 2018	72.95	73.12	72.07	72.42
6640	NYSE	C	Thu, Oct 4, 2018	72.78	73.98	72.02	72.62
6639	NYSE	C	Wed, Oct 3, 2018	72.54	72.84	72.02	72.36
6638	NYSE	C	Tue, Oct 2, 2018	71.51	72.18	71.03	71.80
6637	NYSE	C	Mon, Oct 1, 2018	72.24	72.86	71.76	71.93
6636	NYSE	C	Fri, Sep 28, 2018	72.06	72.43	71.48	71.74
6635	NYSE	C	Thu, Sep 27, 2018	72.90	73.62	72.38	72.95
6634	NYSE	C	Wed, Sep 26, 2018	73.52	73.99	72.37	72.45
6633	NYSE	C	Tue, Sep 25, 2018	74.22	74.53	73.47	73.51
6632	NYSE	C	Mon, Sep 24, 2018	74.08	74.53	73.12	73.84
6631	NYSE	C	Fri, Sep 21, 2018	74.98	75.24	73.98	74.15
6630	NYSE	C	Thu, Sep 20, 2018	74.50	75.01	74.26	74.79
6629	NYSE	C	Wed, Sep 19, 2018	71.54	74.13	71.54	73.72
6628	NYSE	C	Tue, Sep 18, 2018	71.30	71.59	70.60	71.36
6627	NYSE	C	Mon, Sep 17, 2018	70.79	71.45	70.40	70.88
6626	NYSE	C	Fri, Sep 14, 2018	70.18	70.88	70.15	70.54
6625	NYSE	C	Thu, Sep 13, 2018	70.90	71.70	70.03	70.15
6624	NYSE	C	Wed, Sep 12, 2018	70.96	71.65	70.51	70.51
6623	NYSE	C	Tue, Sep 11, 2018	69.26	69.71	68.91	69.43
6622	NYSE	C	Mon, Sep 10, 2018	69.98	70.28	69.62	69.63
6621	NYSE	C	Fri, Sep 7, 2018	70.34	70.45	69.47	69.64
6620	NYSE	C	Thu, Sep 6, 2018	70.93	71.11	69.92	70.11
6619	NYSE	C	Wed, Sep 5, 2018	71.20	71.78	71.14	71.17
6618	NYSE	C	Tue, Sep 4, 2018	70.99	71.58	70.37	71.40
6617	NYSE	C	Fri, Aug 31, 2018	71.05	71.29	70.59	71.24
6616	NYSE	C	Thu, Aug 30, 2018	72.09	72.36	71.33	71.46
6615	NYSE	C	Wed, Aug 29, 2018	72.30	72.84	72.02	72.53
6614	NYSE	C	Tue, Aug 28, 2018	72.57	72.75	72.22	72.38
6613	NYSE	C	Mon, Aug 27, 2018	71.07	72.65	70.94	72.39
6612	NYSE	C	Fri, Aug 24, 2018	70.60	71.26	70.51	70.67
6611	NYSE	C	Thu, Aug 23, 2018	71.03	71.21	70.64	70.81
6610	NYSE	C	Wed, Aug 22, 2018	71.16	71.42	70.97	71.12
6609	NYSE	C	Tue, Aug 21, 2018	70.63	71.65	70.58	71.24
6608	NYSE	C	Mon, Aug 20, 2018	69.46	70.70	69.38	70.53
6607	NYSE	C	Fri, Aug 17, 2018	69.42	69.87	69.25	69.67
6606	NYSE	C	Thu, Aug 16, 2018	69.16	69.89	69.09	69.56
6605	NYSE	C	Wed, Aug 15, 2018	69.23	69.43	68.08	68.65
6604	NYSE	C	Tue, Aug 14, 2018	69.30	70.20	69.25	70.01
6603	NYSE	C	Mon, Aug 13, 2018	70.20	70.36	69.06	69.16
6602	NYSE	C	Fri, Aug 10, 2018	70.63	70.90	69.90	70.26
6601	NYSE	C	Thu, Aug 9, 2018	72.44	72.65	71.89	71.98
6600	NYSE	C	Wed, Aug 8, 2018	72.14	73.21	72.06	72.89
6599	NYSE	C	Tue, Aug 7, 2018	72.57	72.91	72.39	72.41
6598	NYSE	C	Mon, Aug 6, 2018	72.16	72.65	71.93	72.40
6597	NYSE	C	Fri, Aug 3, 2018	71.64	72.52	71.57	72.39
6596	NYSE	C	Thu, Aug 2, 2018	71.34	71.93	71.02	71.39
6595	NYSE	C	Wed, Aug 1, 2018	72.50	73.08	71.90	71.93
6594	NYSE	C	Tue, Jul 31, 2018	72.20	72.37	71.63	71.89
6593	NYSE	C	Mon, Jul 30, 2018	71.86	72.79	71.80	72.29
6592	NYSE	C	Fri, Jul 27, 2018	71.36	71.82	71.16	71.69
6591	NYSE	C	Thu, Jul 26, 2018	71.75	71.91	71.25	71.34
6590	NYSE	C	Wed, Jul 25, 2018	70.82	71.75	70.75	71.72
6589	NYSE	C	Tue, Jul 24, 2018	70.40	71.47	70.29	71.07
6588	NYSE	C	Mon, Jul 23, 2018	69.16	70.45	69.01	70.21
6587	NYSE	C	Fri, Jul 20, 2018	68.79	69.56	68.53	69.22
6586	NYSE	C	Thu, Jul 19, 2018	69.50	69.56	68.56	68.99
6585	NYSE	C	Wed, Jul 18, 2018	69.22	70.26	69.22	69.85
6584	NYSE	C	Tue, Jul 17, 2018	69.50	69.87	68.80	69.35
6583	NYSE	C	Mon, Jul 16, 2018	67.36	69.71	67.28	69.46
6582	NYSE	C	Fri, Jul 13, 2018	67.99	68.30	66.22	67.00
6581	NYSE	C	Thu, Jul 12, 2018	68.36	68.60	67.94	68.51
6580	NYSE	C	Wed, Jul 11, 2018	67.97	68.46	67.84	67.91
6579	NYSE	C	Tue, Jul 10, 2018	69.23	69.35	67.95	68.23
6578	NYSE	C	Mon, Jul 9, 2018	67.50	69.05	67.49	68.94
6577	NYSE	C	Fri, Jul 6, 2018	66.22	67.34	65.90	67.14
6576	NYSE	C	Thu, Jul 5, 2018	66.44	66.83	66.22	66.56
6575	NYSE	C	Tue, Jul 3, 2018	67.45	67.49	65.94	66.06
6574	NYSE	C	Mon, Jul 2, 2018	66.21	67.16	65.94	67.16
6573	NYSE	C	Fri, Jun 29, 2018	68.00	68.77	66.88	66.92
6572	NYSE	C	Thu, Jun 28, 2018	65.98	67.13	65.56	66.88
6571	NYSE	C	Wed, Jun 27, 2018	66.22	67.56	65.44	65.46
6570	NYSE	C	Tue, Jun 26, 2018	65.51	66.69	64.38	66.31
6569	NYSE	C	Mon, Jun 25, 2018	66.79	66.88	65.34	65.75
6568	NYSE	C	Fri, Jun 22, 2018	68.04	68.21	67.16	67.20
6567	NYSE	C	Thu, Jun 21, 2018	67.16	68.09	66.70	67.63
6566	NYSE	C	Wed, Jun 20, 2018	67.72	67.95	67.13	67.38
6565	NYSE	C	Tue, Jun 19, 2018	66.03	66.91	65.95	66.78
6564	NYSE	C	Mon, Jun 18, 2018	65.75	66.81	65.38	66.75
6563	NYSE	C	Fri, Jun 15, 2018	66.32	66.62	65.24	66.34
6562	NYSE	C	Thu, Jun 14, 2018	67.56	67.61	65.95	66.16
6561	NYSE	C	Wed, Jun 13, 2018	67.82	68.41	67.22	67.29
6560	NYSE	C	Tue, Jun 12, 2018	68.26	68.57	67.44	67.61
6559	NYSE	C	Mon, Jun 11, 2018	68.92	69.17	68.07	68.11
6558	NYSE	C	Fri, Jun 8, 2018	68.13	68.52	67.77	68.47
6557	NYSE	C	Thu, Jun 7, 2018	68.93	69.00	67.97	68.45
6556	NYSE	C	Wed, Jun 6, 2018	67.21	68.42	67.10	68.23
6555	NYSE	C	Tue, Jun 5, 2018	67.08	67.09	66.46	66.76
6554	NYSE	C	Mon, Jun 4, 2018	67.44	67.77	67.00	67.34
6553	NYSE	C	Fri, Jun 1, 2018	67.49	68.03	67.08	67.28
6552	NYSE	C	Thu, May 31, 2018	66.55	66.95	65.75	66.69
6551	NYSE	C	Wed, May 30, 2018	66.56	66.88	66.15	66.68
6550	NYSE	C	Tue, May 29, 2018	67.12	67.50	65.20	65.71
6549	NYSE	C	Fri, May 25, 2018	68.93	68.93	68.21	68.44
6548	NYSE	C	Thu, May 24, 2018	69.84	69.89	68.49	69.31
6547	NYSE	C	Wed, May 23, 2018	70.65	70.70	69.23	70.24
6546	NYSE	C	Tue, May 22, 2018	70.79	71.69	70.51	71.08
6545	NYSE	C	Mon, May 21, 2018	70.65	70.87	70.30	70.43
6544	NYSE	C	Fri, May 18, 2018	71.26	71.32	69.89	69.96
6543	NYSE	C	Thu, May 17, 2018	71.73	72.04	71.07	71.56
6542	NYSE	C	Wed, May 16, 2018	72.44	72.76	71.81	71.95
6541	NYSE	C	Tue, May 15, 2018	72.51	73.02	72.37	72.68
6540	NYSE	C	Mon, May 14, 2018	72.93	73.30	72.50	72.62
6539	NYSE	C	Fri, May 11, 2018	72.53	73.24	72.46	72.86
6538	NYSE	C	Thu, May 10, 2018	71.96	72.93	71.59	72.57
6537	NYSE	C	Wed, May 9, 2018	71.23	72.00	70.76	71.95
6536	NYSE	C	Tue, May 8, 2018	69.65	71.45	69.39	71.00
6535	NYSE	C	Mon, May 7, 2018	68.27	68.67	68.14	68.50
6534	NYSE	C	Fri, May 4, 2018	67.05	68.27	66.97	67.94
6533	NYSE	C	Thu, May 3, 2018	67.80	68.23	66.55	67.62
6532	NYSE	C	Wed, May 2, 2018	67.95	69.02	67.75	67.99
6531	NYSE	C	Tue, May 1, 2018	68.24	68.29	67.42	68.25
6530	NYSE	C	Mon, Apr 30, 2018	69.20	69.59	68.25	68.27
6529	NYSE	C	Fri, Apr 27, 2018	69.00	69.44	68.74	68.99
6528	NYSE	C	Thu, Apr 26, 2018	69.11	69.59	68.90	69.18
6527	NYSE	C	Wed, Apr 25, 2018	68.77	69.77	68.05	69.36
6526	NYSE	C	Tue, Apr 24, 2018	69.76	70.62	68.40	69.12
6525	NYSE	C	Mon, Apr 23, 2018	70.00	70.27	69.40	69.48
6524	NYSE	C	Fri, Apr 20, 2018	70.40	70.84	69.75	70.00
6523	NYSE	C	Thu, Apr 19, 2018	69.10	70.61	69.10	70.28
6522	NYSE	C	Wed, Apr 18, 2018	69.81	70.36	68.85	68.98
6521	NYSE	C	Tue, Apr 17, 2018	70.65	70.93	69.47	69.74
6520	NYSE	C	Mon, Apr 16, 2018	71.09	71.34	69.76	70.07
6519	NYSE	C	Fri, Apr 13, 2018	73.21	73.38	69.83	71.01
6518	NYSE	C	Thu, Apr 12, 2018	70.47	72.50	70.47	72.13
6517	NYSE	C	Wed, Apr 11, 2018	69.97	70.60	69.55	69.89
6516	NYSE	C	Tue, Apr 10, 2018	71.05	71.24	70.29	70.51
6515	NYSE	C	Mon, Apr 9, 2018	69.06	70.95	68.99	69.44
6514	NYSE	C	Fri, Apr 6, 2018	69.52	70.29	67.93	68.60
6513	NYSE	C	Thu, Apr 5, 2018	70.07	70.81	69.90	70.22
6512	NYSE	C	Wed, Apr 4, 2018	67.16	69.56	67.05	69.31
6511	NYSE	C	Tue, Apr 3, 2018	68.05	68.66	67.42	68.48
6510	NYSE	C	Mon, Apr 2, 2018	68.33	69.04	66.55	67.71
6509	NYSE	C	Thu, Mar 29, 2018	68.52	69.67	67.50	67.50
6508	NYSE	C	Wed, Mar 28, 2018	68.48	69.04	67.53	68.26
6507	NYSE	C	Tue, Mar 27, 2018	70.24	70.62	67.61	68.28
6506	NYSE	C	Mon, Mar 26, 2018	69.11	70.01	68.29	69.78
6505	NYSE	C	Fri, Mar 23, 2018	70.32	70.73	67.75	67.90
6504	NYSE	C	Thu, Mar 22, 2018	72.33	72.48	69.87	70.31
6503	NYSE	C	Wed, Mar 21, 2018	73.18	74.27	72.69	73.32
6502	NYSE	C	Tue, Mar 20, 2018	73.05	73.53	72.71	72.92
6501	NYSE	C	Mon, Mar 19, 2018	73.47	73.50	71.92	72.70
6500	NYSE	C	Fri, Mar 16, 2018	73.17	74.14	73.15	73.47
6499	NYSE	C	Thu, Mar 15, 2018	73.78	73.87	73.01	73.34
6498	NYSE	C	Wed, Mar 14, 2018	75.28	75.29	73.32	73.47
6497	NYSE	C	Tue, Mar 13, 2018	76.14	76.41	74.66	74.91
6496	NYSE	C	Mon, Mar 12, 2018	75.95	76.53	75.92	76.02
6495	NYSE	C	Fri, Mar 9, 2018	74.95	76.37	74.60	76.11
6494	NYSE	C	Thu, Mar 8, 2018	74.14	74.23	73.13	74.11
6493	NYSE	C	Wed, Mar 7, 2018	73.18	74.08	72.86	73.92
6492	NYSE	C	Tue, Mar 6, 2018	74.93	74.99	73.75	74.06
6491	NYSE	C	Mon, Mar 5, 2018	73.07	74.94	72.70	74.42
6490	NYSE	C	Fri, Mar 2, 2018	73.17	73.87	71.88	73.68
6489	NYSE	C	Thu, Mar 1, 2018	75.50	75.94	73.20	73.66
6488	NYSE	C	Wed, Feb 28, 2018	76.60	77.13	75.45	75.49
6487	NYSE	C	Tue, Feb 27, 2018	77.52	77.88	76.35	76.38
6486	NYSE	C	Mon, Feb 26, 2018	77.23	77.74	76.72	77.65
6485	NYSE	C	Fri, Feb 23, 2018	76.48	77.11	76.20	77.08
6484	NYSE	C	Thu, Feb 22, 2018	77.28	77.48	75.94	76.27
6483	NYSE	C	Wed, Feb 21, 2018	76.40	78.42	76.40	77.00
6482	NYSE	C	Tue, Feb 20, 2018	76.64	77.23	76.09	76.46
6481	NYSE	C	Fri, Feb 16, 2018	76.80	77.37	76.61	76.82
6480	NYSE	C	Thu, Feb 15, 2018	77.18	77.46	76.40	77.08
6479	NYSE	C	Wed, Feb 14, 2018	75.03	76.86	74.73	76.71
6478	NYSE	C	Tue, Feb 13, 2018	74.34	75.38	74.15	75.18
6477	NYSE	C	Mon, Feb 12, 2018	74.47	75.50	73.97	74.76
6476	NYSE	C	Fri, Feb 9, 2018	73.02	74.28	71.00	73.68
6475	NYSE	C	Thu, Feb 8, 2018	75.07	75.25	71.80	71.87
6474	NYSE	C	Wed, Feb 7, 2018	74.77	76.08	74.32	74.99
6473	NYSE	C	Tue, Feb 6, 2018	71.52	75.19	71.15	74.82
6472	NYSE	C	Mon, Feb 5, 2018	75.52	77.23	72.20	73.27
6471	NYSE	C	Fri, Feb 2, 2018	78.65	79.06	76.88	77.02
6470	NYSE	C	Thu, Feb 1, 2018	78.27	79.23	78.14	78.88
6469	NYSE	C	Wed, Jan 31, 2018	78.78	79.39	78.19	78.48
6468	NYSE	C	Tue, Jan 30, 2018	79.20	79.60	78.62	78.62
6467	NYSE	C	Mon, Jan 29, 2018	80.12	80.70	79.83	79.96
6466	NYSE	C	Fri, Jan 26, 2018	79.61	80.08	78.96	80.08
6465	NYSE	C	Thu, Jan 25, 2018	79.85	80.39	79.21	79.44
6464	NYSE	C	Wed, Jan 24, 2018	78.96	79.71	78.66	79.45
6463	NYSE	C	Tue, Jan 23, 2018	78.46	78.89	77.96	78.55
6462	NYSE	C	Mon, Jan 22, 2018	78.24	78.90	78.05	78.59
6461	NYSE	C	Fri, Jan 19, 2018	77.57	78.38	77.43	78.30
6460	NYSE	C	Thu, Jan 18, 2018	77.66	77.70	77.08	77.39
6459	NYSE	C	Wed, Jan 17, 2018	76.89	77.66	76.10	77.47
6458	NYSE	C	Tue, Jan 16, 2018	77.76	78.44	76.79	77.11
6457	NYSE	C	Fri, Jan 12, 2018	75.90	76.96	75.78	76.84
6456	NYSE	C	Thu, Jan 11, 2018	75.98	76.02	75.14	75.56
6455	NYSE	C	Wed, Jan 10, 2018	75.70	76.28	75.37	75.65
6454	NYSE	C	Tue, Jan 9, 2018	74.76	75.89	74.61	75.31
6453	NYSE	C	Mon, Jan 8, 2018	75.17	75.24	74.33	74.53
6452	NYSE	C	Fri, Jan 5, 2018	75.71	75.77	74.96	75.41
6451	NYSE	C	Thu, Jan 4, 2018	75.01	76.12	74.66	75.51
6450	NYSE	C	Wed, Jan 3, 2018	74.35	74.74	73.97	74.59
6449	NYSE	C	Tue, Jan 2, 2018	75.09	75.18	74.02	74.36
6448	NYSE	C	Fri, Dec 29, 2017	75.17	75.29	74.38	74.41
6447	NYSE	C	Thu, Dec 28, 2017	74.91	75.17	74.84	75.08
6446	NYSE	C	Wed, Dec 27, 2017	74.67	75.08	74.52	74.89
6445	NYSE	C	Tue, Dec 26, 2017	75.45	75.72	74.42	74.78
6444	NYSE	C	Fri, Dec 22, 2017	75.89	75.99	75.05	75.49
6443	NYSE	C	Thu, Dec 21, 2017	74.98	76.08	74.94	75.82
6442	NYSE	C	Wed, Dec 20, 2017	75.35	75.77	74.61	74.66
6441	NYSE	C	Tue, Dec 19, 2017	76.10	76.15	74.65	74.70
6440	NYSE	C	Mon, Dec 18, 2017	75.28	76.01	75.27	75.67
6439	NYSE	C	Fri, Dec 15, 2017	74.45	75.15	74.27	74.77
6438	NYSE	C	Thu, Dec 14, 2017	75.23	75.43	73.78	73.92
6437	NYSE	C	Wed, Dec 13, 2017	75.95	76.32	75.05	75.14
6436	NYSE	C	Tue, Dec 12, 2017	76.04	76.80	75.52	76.15
6435	NYSE	C	Mon, Dec 11, 2017	75.55	76.13	75.53	75.85
6434	NYSE	C	Fri, Dec 8, 2017	75.32	75.72	74.97	75.71
6433	NYSE	C	Thu, Dec 7, 2017	74.35	75.32	74.26	74.98
6432	NYSE	C	Wed, Dec 6, 2017	76.24	76.50	75.09	75.44
6431	NYSE	C	Tue, Dec 5, 2017	76.98	77.28	76.19	76.54
6430	NYSE	C	Mon, Dec 4, 2017	77.02	77.92	76.62	77.10
6429	NYSE	C	Fri, Dec 1, 2017	75.71	76.24	73.78	75.51
6428	NYSE	C	Thu, Nov 30, 2017	75.73	76.89	75.15	75.50
6427	NYSE	C	Wed, Nov 29, 2017	74.42	75.77	74.05	75.04
6426	NYSE	C	Tue, Nov 28, 2017	71.44	74.00	71.13	73.70
6425	NYSE	C	Mon, Nov 27, 2017	71.99	72.36	71.31	71.39
6424	NYSE	C	Fri, Nov 24, 2017	72.41	72.52	71.99	72.02
6423	NYSE	C	Wed, Nov 22, 2017	72.45	73.15	72.26	72.26
6422	NYSE	C	Tue, Nov 21, 2017	72.50	72.59	72.13	72.38
6421	NYSE	C	Mon, Nov 20, 2017	71.77	72.30	71.28	72.05
6420	NYSE	C	Fri, Nov 17, 2017	71.16	71.83	70.94	71.33
6419	NYSE	C	Thu, Nov 16, 2017	72.11	72.32	71.51	71.67
6418	NYSE	C	Wed, Nov 15, 2017	70.62	72.07	70.02	71.73
6417	NYSE	C	Tue, Nov 14, 2017	71.65	71.81	71.04	71.53
6416	NYSE	C	Mon, Nov 13, 2017	71.67	72.15	71.48	71.99
6415	NYSE	C	Fri, Nov 10, 2017	72.53	72.86	72.11	72.25
6414	NYSE	C	Thu, Nov 9, 2017	71.72	72.76	71.45	72.43
6413	NYSE	C	Wed, Nov 8, 2017	72.39	72.57	71.52	72.34
6412	NYSE	C	Tue, Nov 7, 2017	73.78	74.00	72.32	72.71
6411	NYSE	C	Mon, Nov 6, 2017	73.59	74.03	73.17	73.80
6410	NYSE	C	Fri, Nov 3, 2017	74.22	74.39	73.84	74.05
6409	NYSE	C	Thu, Nov 2, 2017	73.95	74.85	73.33	74.42
6408	NYSE	C	Wed, Nov 1, 2017	73.99	74.52	73.81	74.03
6407	NYSE	C	Tue, Oct 31, 2017	73.87	74.09	73.26	73.50
6406	NYSE	C	Mon, Oct 30, 2017	73.21	73.91	73.18	73.78
6405	NYSE	C	Fri, Oct 27, 2017	73.43	73.98	73.01	73.87
6404	NYSE	C	Thu, Oct 26, 2017	73.66	74.25	73.60	73.79
6403	NYSE	C	Wed, Oct 25, 2017	74.48	74.63	73.26	73.62
6402	NYSE	C	Tue, Oct 24, 2017	73.96	74.75	73.73	74.24
6401	NYSE	C	Mon, Oct 23, 2017	73.48	74.01	73.43	73.53
6400	NYSE	C	Fri, Oct 20, 2017	73.76	73.88	73.18	73.53
6399	NYSE	C	Thu, Oct 19, 2017	72.35	72.94	71.71	72.88
6398	NYSE	C	Wed, Oct 18, 2017	72.66	73.33	72.55	73.12
6397	NYSE	C	Tue, Oct 17, 2017	72.24	72.72	72.00	72.19
6396	NYSE	C	Mon, Oct 16, 2017	71.38	72.58	71.37	71.77
6395	NYSE	C	Fri, Oct 13, 2017	72.10	72.34	70.91	72.11
6394	NYSE	C	Thu, Oct 12, 2017	75.82	76.14	72.27	72.37
6393	NYSE	C	Wed, Oct 11, 2017	74.97	75.33	74.66	74.94
6392	NYSE	C	Tue, Oct 10, 2017	75.40	75.54	74.63	75.18
6391	NYSE	C	Mon, Oct 9, 2017	75.83	75.88	75.09	75.39
6390	NYSE	C	Fri, Oct 6, 2017	75.81	76.02	75.10	75.64
6389	NYSE	C	Thu, Oct 5, 2017	74.07	75.93	73.85	75.72
6388	NYSE	C	Wed, Oct 4, 2017	74.18	74.74	73.93	74.06
6387	NYSE	C	Tue, Oct 3, 2017	73.98	74.38	73.85	74.13
6386	NYSE	C	Mon, Oct 2, 2017	73.07	73.89	72.91	73.80
6385	NYSE	C	Fri, Sep 29, 2017	72.55	72.90	72.36	72.74
6384	NYSE	C	Thu, Sep 28, 2017	72.61	72.86	72.02	72.65
6383	NYSE	C	Wed, Sep 27, 2017	72.19	72.97	71.91	72.28
6382	NYSE	C	Tue, Sep 26, 2017	70.85	71.24	70.51	70.94
6381	NYSE	C	Mon, Sep 25, 2017	71.21	71.51	70.32	70.84
6380	NYSE	C	Fri, Sep 22, 2017	71.60	71.64	71.01	71.40
6379	NYSE	C	Thu, Sep 21, 2017	71.45	72.13	71.15	71.76
6378	NYSE	C	Wed, Sep 20, 2017	71.38	72.20	70.82	71.46
6377	NYSE	C	Tue, Sep 19, 2017	70.30	71.70	70.30	71.15
6376	NYSE	C	Mon, Sep 18, 2017	69.38	70.93	69.27	70.60
6375	NYSE	C	Fri, Sep 15, 2017	69.12	69.38	68.91	69.04
6374	NYSE	C	Thu, Sep 14, 2017	69.35	69.75	69.21	69.24
6373	NYSE	C	Wed, Sep 13, 2017	68.69	69.53	68.46	69.39
6372	NYSE	C	Tue, Sep 12, 2017	68.22	69.25	68.10	68.79
6371	NYSE	C	Mon, Sep 11, 2017	66.76	67.79	66.37	67.71
6370	NYSE	C	Fri, Sep 8, 2017	65.97	66.92	65.87	66.17
6369	NYSE	C	Thu, Sep 7, 2017	67.39	67.44	65.69	66.06
6368	NYSE	C	Wed, Sep 6, 2017	67.46	67.60	66.85	67.32
6367	NYSE	C	Tue, Sep 5, 2017	67.77	67.95	66.76	67.16
6366	NYSE	C	Fri, Sep 1, 2017	68.11	69.03	67.98	68.58
6365	NYSE	C	Thu, Aug 31, 2017	68.15	68.29	67.75	68.03
6364	NYSE	C	Wed, Aug 30, 2017	67.70	68.39	67.69	68.01
6363	NYSE	C	Tue, Aug 29, 2017	66.70	67.77	66.51	67.48
6362	NYSE	C	Mon, Aug 28, 2017	68.08	68.18	67.43	67.81
6361	NYSE	C	Fri, Aug 25, 2017	67.80	68.24	67.71	67.85
6360	NYSE	C	Thu, Aug 24, 2017	67.45	67.91	66.95	67.69
6359	NYSE	C	Wed, Aug 23, 2017	66.21	67.57	66.21	67.23
6358	NYSE	C	Tue, Aug 22, 2017	66.29	66.93	66.25	66.85
6357	NYSE	C	Mon, Aug 21, 2017	66.58	66.78	65.86	65.95
6356	NYSE	C	Fri, Aug 18, 2017	66.39	67.36	66.18	66.58
6355	NYSE	C	Thu, Aug 17, 2017	67.31	67.65	66.51	66.60
6354	NYSE	C	Wed, Aug 16, 2017	68.15	68.37	67.39	67.71
6353	NYSE	C	Tue, Aug 15, 2017	68.58	68.96	67.88	67.97
6352	NYSE	C	Mon, Aug 14, 2017	67.61	68.13	67.41	67.89
6351	NYSE	C	Fri, Aug 11, 2017	67.07	67.47	66.59	66.80
6350	NYSE	C	Thu, Aug 10, 2017	68.00	68.13	67.15	67.22
6349	NYSE	C	Wed, Aug 9, 2017	68.12	68.48	67.92	68.43
6348	NYSE	C	Tue, Aug 8, 2017	69.00	69.86	68.82	68.88
6347	NYSE	C	Mon, Aug 7, 2017	69.13	69.26	68.70	69.04
6346	NYSE	C	Fri, Aug 4, 2017	68.79	69.41	68.71	68.98
6345	NYSE	C	Thu, Aug 3, 2017	68.93	69.20	68.01	68.13
6344	NYSE	C	Wed, Aug 2, 2017	69.57	69.65	68.82	69.10
6343	NYSE	C	Tue, Aug 1, 2017	69.09	69.62	68.75	69.60
6342	NYSE	C	Mon, Jul 31, 2017	67.87	68.65	67.52	68.45
6341	NYSE	C	Fri, Jul 28, 2017	67.42	67.77	67.00	67.43
6340	NYSE	C	Thu, Jul 27, 2017	68.00	68.72	67.36	67.60
6339	NYSE	C	Wed, Jul 26, 2017	68.47	68.84	67.79	67.98
6338	NYSE	C	Tue, Jul 25, 2017	67.93	68.42	67.81	68.03
6337	NYSE	C	Mon, Jul 24, 2017	65.92	66.43	65.91	66.10
6336	NYSE	C	Fri, Jul 21, 2017	66.10	66.44	65.89	66.00
6335	NYSE	C	Thu, Jul 20, 2017	66.62	67.04	66.33	66.36
6334	NYSE	C	Wed, Jul 19, 2017	67.15	67.36	66.50	66.70
6333	NYSE	C	Tue, Jul 18, 2017	66.44	67.10	66.22	66.89
6332	NYSE	C	Mon, Jul 17, 2017	66.76	67.10	66.42	66.83
6331	NYSE	C	Fri, Jul 14, 2017	66.32	66.93	65.52	66.72
6330	NYSE	C	Thu, Jul 13, 2017	67.15	67.29	66.69	67.02
6329	NYSE	C	Wed, Jul 12, 2017	66.76	67.20	66.54	66.92
6328	NYSE	C	Tue, Jul 11, 2017	67.50	67.57	66.60	66.82
6327	NYSE	C	Mon, Jul 10, 2017	67.69	68.04	67.44	67.65
6326	NYSE	C	Fri, Jul 7, 2017	68.03	68.30	67.44	67.91
6325	NYSE	C	Thu, Jul 6, 2017	68.45	68.76	67.57	67.63
6324	NYSE	C	Wed, Jul 5, 2017	68.33	68.73	67.95	68.45
6323	NYSE	C	Mon, Jul 3, 2017	67.24	68.91	67.24	68.26
6322	NYSE	C	Fri, Jun 30, 2017	67.56	67.59	66.72	66.88
6321	NYSE	C	Thu, Jun 29, 2017	67.65	67.75	66.26	66.98
6320	NYSE	C	Wed, Jun 28, 2017	65.00	65.36	64.52	65.18
6319	NYSE	C	Tue, Jun 27, 2017	64.24	64.86	64.01	64.23
6318	NYSE	C	Mon, Jun 26, 2017	63.55	64.12	63.21	63.78
6317	NYSE	C	Fri, Jun 23, 2017	64.05	64.18	63.16	63.41
6316	NYSE	C	Thu, Jun 22, 2017	63.62	63.91	63.34	63.62
6315	NYSE	C	Wed, Jun 21, 2017	63.88	64.26	63.60	63.83
6314	NYSE	C	Tue, Jun 20, 2017	64.31	64.42	63.91	63.91
6313	NYSE	C	Mon, Jun 19, 2017	64.40	64.89	64.26	64.48
6312	NYSE	C	Fri, Jun 16, 2017	64.16	64.23	63.71	63.89
6311	NYSE	C	Thu, Jun 15, 2017	64.31	64.94	63.94	64.10
6310	NYSE	C	Wed, Jun 14, 2017	64.25	64.92	63.50	64.72
6309	NYSE	C	Tue, Jun 13, 2017	64.88	65.26	64.34	64.69
6308	NYSE	C	Mon, Jun 12, 2017	64.51	65.40	64.07	64.32
6307	NYSE	C	Fri, Jun 9, 2017	63.84	64.74	63.51	64.45
6306	NYSE	C	Thu, Jun 8, 2017	61.84	63.82	61.72	63.21
6305	NYSE	C	Wed, Jun 7, 2017	61.21	62.23	61.10	61.88
6304	NYSE	C	Tue, Jun 6, 2017	60.68	61.17	60.44	61.01
6303	NYSE	C	Mon, Jun 5, 2017	61.04	61.77	60.96	61.25
6302	NYSE	C	Fri, Jun 2, 2017	60.33	61.60	60.30	61.11
6301	NYSE	C	Thu, Jun 1, 2017	60.89	61.09	60.17	61.08
6300	NYSE	C	Wed, May 31, 2017	61.59	61.60	59.87	60.54
6299	NYSE	C	Tue, May 30, 2017	61.79	62.07	61.51	61.64
6298	NYSE	C	Fri, May 26, 2017	61.87	62.33	61.65	62.07
6297	NYSE	C	Thu, May 25, 2017	62.25	62.69	61.78	61.95
6296	NYSE	C	Wed, May 24, 2017	61.84	62.44	61.66	62.27
6295	NYSE	C	Tue, May 23, 2017	61.09	61.95	60.73	61.71
6294	NYSE	C	Mon, May 22, 2017	61.41	61.55	60.72	61.06
6293	NYSE	C	Fri, May 19, 2017	60.41	61.77	60.24	61.10
6292	NYSE	C	Thu, May 18, 2017	59.73	60.60	59.10	60.08
6291	NYSE	C	Wed, May 17, 2017	61.40	61.96	59.67	59.98
6290	NYSE	C	Tue, May 16, 2017	61.49	62.58	61.38	62.49
6289	NYSE	C	Mon, May 15, 2017	61.22	61.70	61.09	61.42
6288	NYSE	C	Fri, May 12, 2017	60.36	61.10	60.21	61.07
6287	NYSE	C	Thu, May 11, 2017	60.25	60.92	59.92	60.70
6286	NYSE	C	Wed, May 10, 2017	60.10	60.64	60.00	60.37
6285	NYSE	C	Tue, May 9, 2017	60.65	61.04	60.07	60.23
6284	NYSE	C	Mon, May 8, 2017	60.15	60.73	60.12	60.50
6283	NYSE	C	Fri, May 5, 2017	60.49	60.58	60.10	60.24
6282	NYSE	C	Thu, May 4, 2017	60.70	60.94	60.09	60.21
6281	NYSE	C	Wed, May 3, 2017	59.50	60.33	59.30	60.24
6280	NYSE	C	Tue, May 2, 2017	59.45	59.72	58.93	59.71
6279	NYSE	C	Mon, May 1, 2017	59.39	60.06	59.16	59.46
6278	NYSE	C	Fri, Apr 28, 2017	59.36	59.57	59.05	59.12
6277	NYSE	C	Thu, Apr 27, 2017	59.98	59.99	58.93	59.39
6276	NYSE	C	Wed, Apr 26, 2017	60.04	60.70	59.96	59.94
6275	NYSE	C	Tue, Apr 25, 2017	60.08	60.79	60.00	60.21
6274	NYSE	C	Mon, Apr 24, 2017	59.18	59.71	59.07	59.44
6273	NYSE	C	Fri, Apr 21, 2017	58.38	58.44	57.63	57.72
6272	NYSE	C	Thu, Apr 20, 2017	58.17	58.65	57.55	58.41
6271	NYSE	C	Wed, Apr 19, 2017	58.85	59.10	57.60	57.73
6270	NYSE	C	Tue, Apr 18, 2017	58.58	58.89	58.07	58.42
6269	NYSE	C	Mon, Apr 17, 2017	58.36	59.06	57.93	58.99
6268	NYSE	C	Thu, Apr 13, 2017	58.30	59.73	57.68	58.04
6267	NYSE	C	Wed, Apr 12, 2017	59.09	59.13	58.27	58.51
6266	NYSE	C	Tue, Apr 11, 2017	58.68	59.05	58.08	59.03
6265	NYSE	C	Mon, Apr 10, 2017	59.36	59.98	58.98	59.28
6264	NYSE	C	Fri, Apr 7, 2017	59.33	59.89	59.26	59.43
6263	NYSE	C	Thu, Apr 6, 2017	59.44	60.23	59.01	59.89
6262	NYSE	C	Wed, Apr 5, 2017	60.50	61.02	59.53	59.59
6261	NYSE	C	Tue, Apr 4, 2017	59.29	59.95	59.20	59.68
6260	NYSE	C	Mon, Apr 3, 2017	59.93	60.09	58.65	59.68
6259	NYSE	C	Fri, Mar 31, 2017	60.31	60.51	59.79	59.82
6258	NYSE	C	Thu, Mar 30, 2017	59.39	60.83	59.36	60.51
6257	NYSE	C	Wed, Mar 29, 2017	59.53	59.88	59.27	59.39
6256	NYSE	C	Tue, Mar 28, 2017	58.19	59.66	58.12	59.42
6255	NYSE	C	Mon, Mar 27, 2017	56.85	58.45	56.55	58.33
6254	NYSE	C	Fri, Mar 24, 2017	58.33	58.54	57.61	58.07
6253	NYSE	C	Thu, Mar 23, 2017	57.76	58.82	57.53	58.05
6252	NYSE	C	Wed, Mar 22, 2017	57.41	58.39	56.90	57.77
6251	NYSE	C	Tue, Mar 21, 2017	60.13	60.20	57.95	58.04
6250	NYSE	C	Mon, Mar 20, 2017	60.10	60.38	59.59	59.59
6249	NYSE	C	Fri, Mar 17, 2017	61.16	61.27	60.20	60.37
6248	NYSE	C	Thu, Mar 16, 2017	61.05	61.41	60.77	61.15
6247	NYSE	C	Wed, Mar 15, 2017	61.70	61.78	60.46	60.84
6246	NYSE	C	Tue, Mar 14, 2017	61.33	61.47	60.81	61.44
6245	NYSE	C	Mon, Mar 13, 2017	61.54	61.79	60.98	61.53
6244	NYSE	C	Fri, Mar 10, 2017	61.94	62.03	60.92	61.49
6243	NYSE	C	Thu, Mar 9, 2017	61.36	62.09	61.23	61.55
6242	NYSE	C	Wed, Mar 8, 2017	61.56	62.53	61.06	61.11
6241	NYSE	C	Tue, Mar 7, 2017	60.19	60.71	59.78	60.50
6240	NYSE	C	Mon, Mar 6, 2017	60.80	60.88	60.26	60.28
6239	NYSE	C	Fri, Mar 3, 2017	60.39	61.25	60.33	61.00
6238	NYSE	C	Thu, Mar 2, 2017	61.68	61.87	60.59	60.63
6237	NYSE	C	Wed, Mar 1, 2017	61.20	61.94	61.00	61.54
6236	NYSE	C	Tue, Feb 28, 2017	59.67	60.09	59.48	59.81
6235	NYSE	C	Mon, Feb 27, 2017	59.56	60.24	59.41	60.02
6234	NYSE	C	Fri, Feb 24, 2017	59.88	60.18	59.11	59.56
6233	NYSE	C	Thu, Feb 23, 2017	60.64	60.84	60.23	60.62
6232	NYSE	C	Wed, Feb 22, 2017	60.18	60.95	60.02	60.62
6231	NYSE	C	Tue, Feb 21, 2017	60.29	60.69	60.23	60.55
6230	NYSE	C	Fri, Feb 17, 2017	59.70	60.17	59.40	60.17
6229	NYSE	C	Thu, Feb 16, 2017	60.35	60.50	59.76	60.38
6228	NYSE	C	Wed, Feb 15, 2017	60.16	60.87	59.70	60.50
6227	NYSE	C	Tue, Feb 14, 2017	59.00	60.11	58.75	59.83
6226	NYSE	C	Mon, Feb 13, 2017	57.99	59.37	57.99	58.95
6225	NYSE	C	Fri, Feb 10, 2017	57.82	57.95	57.13	57.63
6224	NYSE	C	Thu, Feb 9, 2017	56.65	57.54	56.37	57.26
6223	NYSE	C	Wed, Feb 8, 2017	56.92	56.92	56.14	56.32
6222	NYSE	C	Tue, Feb 7, 2017	58.00	58.07	57.01	57.19
6221	NYSE	C	Mon, Feb 6, 2017	57.51	58.35	57.34	57.64
6220	NYSE	C	Fri, Feb 3, 2017	57.04	57.88	56.59	57.76
6219	NYSE	C	Thu, Feb 2, 2017	55.49	56.21	55.23	55.98
6218	NYSE	C	Wed, Feb 1, 2017	56.72	56.98	55.88	55.89
6217	NYSE	C	Tue, Jan 31, 2017	56.33	56.96	55.58	55.83
6216	NYSE	C	Mon, Jan 30, 2017	56.51	56.68	55.76	56.61
6215	NYSE	C	Fri, Jan 27, 2017	57.39	57.41	56.72	57.11
6214	NYSE	C	Thu, Jan 26, 2017	57.60	57.98	57.05	57.36
6213	NYSE	C	Wed, Jan 25, 2017	57.90	57.92	57.10	57.69
6212	NYSE	C	Tue, Jan 24, 2017	55.96	57.15	55.68	56.74
6211	NYSE	C	Mon, Jan 23, 2017	56.12	56.29	55.42	55.68
6210	NYSE	C	Fri, Jan 20, 2017	56.94	57.12	56.03	56.11
6209	NYSE	C	Thu, Jan 19, 2017	57.53	57.60	56.39	56.66
6208	NYSE	C	Wed, Jan 18, 2017	57.99	58.28	57.10	57.39
6207	NYSE	C	Tue, Jan 17, 2017	59.01	59.32	58.03	58.38
6206	NYSE	C	Fri, Jan 13, 2017	59.45	60.32	59.38	59.63
6205	NYSE	C	Thu, Jan 12, 2017	59.53	59.82	58.76	59.23
6204	NYSE	C	Wed, Jan 11, 2017	59.66	60.00	59.25	59.96
6203	NYSE	C	Tue, Jan 10, 2017	60.20	60.85	59.95	60.23
6202	NYSE	C	Mon, Jan 9, 2017	60.15	60.64	59.67	60.22
6201	NYSE	C	Fri, Jan 6, 2017	60.68	60.84	60.08	60.55
6200	NYSE	C	Thu, Jan 5, 2017	60.97	61.43	59.91	60.34
6199	NYSE	C	Wed, Jan 4, 2017	60.69	61.63	60.61	61.41
6198	NYSE	C	Tue, Jan 3, 2017	60.68	61.09	59.75	60.59
6197	NYSE	C	Fri, Dec 30, 2016	59.50	59.80	59.19	59.43
6196	NYSE	C	Thu, Dec 29, 2016	60.02	60.12	58.68	59.38
6195	NYSE	C	Wed, Dec 28, 2016	61.00	61.20	59.98	60.04
6194	NYSE	C	Tue, Dec 27, 2016	61.03	61.30	60.85	61.09
6193	NYSE	C	Fri, Dec 23, 2016	60.53	61.00	60.38	60.99
6192	NYSE	C	Thu, Dec 22, 2016	60.66	60.93	60.41	60.49
6191	NYSE	C	Wed, Dec 21, 2016	60.70	60.91	60.15	60.75
6190	NYSE	C	Tue, Dec 20, 2016	59.92	60.80	59.92	60.80
6189	NYSE	C	Mon, Dec 19, 2016	59.49	59.78	58.92	59.66
6188	NYSE	C	Fri, Dec 16, 2016	60.59	60.61	59.64	59.75
6187	NYSE	C	Thu, Dec 15, 2016	60.10	60.62	59.56	60.23
6186	NYSE	C	Wed, Dec 14, 2016	58.96	60.80	58.83	59.45
6185	NYSE	C	Tue, Dec 13, 2016	59.63	59.97	58.76	59.79
6184	NYSE	C	Mon, Dec 12, 2016	59.45	60.09	58.87	59.55
6183	NYSE	C	Fri, Dec 9, 2016	59.96	60.22	59.22	60.04
6182	NYSE	C	Thu, Dec 8, 2016	59.40	60.80	59.05	60.15
6181	NYSE	C	Wed, Dec 7, 2016	57.89	59.16	57.89	59.06
6180	NYSE	C	Tue, Dec 6, 2016	57.98	58.08	57.00	57.92
6179	NYSE	C	Mon, Dec 5, 2016	56.61	57.53	56.58	57.28
6178	NYSE	C	Fri, Dec 2, 2016	57.20	57.24	55.93	56.02
6177	NYSE	C	Thu, Dec 1, 2016	56.77	57.57	56.54	57.27
6176	NYSE	C	Wed, Nov 30, 2016	56.23	56.72	56.06	56.39
6175	NYSE	C	Tue, Nov 29, 2016	55.50	55.94	55.32	55.52
6174	NYSE	C	Mon, Nov 28, 2016	55.86	56.35	55.43	55.47
6173	NYSE	C	Fri, Nov 25, 2016	56.60	56.80	56.19	56.78
6172	NYSE	C	Wed, Nov 23, 2016	56.30	56.83	55.81	56.69
6171	NYSE	C	Tue, Nov 22, 2016	55.66	56.15	55.43	56.10
6170	NYSE	C	Mon, Nov 21, 2016	55.96	55.99	55.14	55.54
6169	NYSE	C	Fri, Nov 18, 2016	55.38	55.84	54.98	55.46
6168	NYSE	C	Thu, Nov 17, 2016	54.60	55.98	54.36	55.45
6167	NYSE	C	Wed, Nov 16, 2016	54.21	55.00	54.21	54.63
6166	NYSE	C	Tue, Nov 15, 2016	53.99	55.47	53.71	55.45
6165	NYSE	C	Mon, Nov 14, 2016	53.04	54.89	53.00	54.68
6164	NYSE	C	Fri, Nov 11, 2016	52.76	53.16	51.60	52.83
6163	NYSE	C	Thu, Nov 10, 2016	52.05	54.20	51.74	53.61
6162	NYSE	C	Wed, Nov 9, 2016	50.07	51.94	49.47	51.59
6161	NYSE	C	Tue, Nov 8, 2016	49.42	50.03	49.04	49.91
6160	NYSE	C	Mon, Nov 7, 2016	49.26	49.84	49.21	49.82
6159	NYSE	C	Fri, Nov 4, 2016	48.11	48.80	47.70	48.17
6158	NYSE	C	Thu, Nov 3, 2016	48.53	48.99	48.02	48.19
6157	NYSE	C	Wed, Nov 2, 2016	48.63	48.73	48.16	48.38
6156	NYSE	C	Tue, Nov 1, 2016	49.40	49.67	48.40	48.94
6155	NYSE	C	Mon, Oct 31, 2016	49.74	49.86	49.14	49.15
6154	NYSE	C	Fri, Oct 28, 2016	49.98	50.12	48.95	49.56
6153	NYSE	C	Thu, Oct 27, 2016	50.32	50.60	49.90	49.93
6152	NYSE	C	Wed, Oct 26, 2016	49.27	50.06	49.21	50.01
6151	NYSE	C	Tue, Oct 25, 2016	49.49	49.81	49.30	49.59
6150	NYSE	C	Mon, Oct 24, 2016	49.82	49.88	49.52	49.58
6149	NYSE	C	Fri, Oct 21, 2016	49.07	49.63	48.98	49.57
6148	NYSE	C	Thu, Oct 20, 2016	49.46	49.90	49.21	49.58
6147	NYSE	C	Wed, Oct 19, 2016	49.11	49.71	49.03	49.48
6146	NYSE	C	Tue, Oct 18, 2016	49.18	49.29	48.81	48.99
6145	NYSE	C	Mon, Oct 17, 2016	48.59	49.14	48.41	48.60
6144	NYSE	C	Fri, Oct 14, 2016	49.60	49.95	48.39	48.61
6143	NYSE	C	Thu, Oct 13, 2016	47.92	48.68	47.54	48.47
6142	NYSE	C	Wed, Oct 12, 2016	48.97	49.22	48.66	48.70
6141	NYSE	C	Tue, Oct 11, 2016	49.28	49.65	48.69	48.99
6140	NYSE	C	Mon, Oct 10, 2016	49.46	49.96	49.37	49.55
6139	NYSE	C	Fri, Oct 7, 2016	49.00	49.41	48.68	49.28
6138	NYSE	C	Thu, Oct 6, 2016	48.83	49.09	48.37	49.07
6137	NYSE	C	Wed, Oct 5, 2016	48.01	48.88	48.01	48.65
6136	NYSE	C	Tue, Oct 4, 2016	47.10	48.43	47.08	47.75
6135	NYSE	C	Mon, Oct 3, 2016	47.02	47.26	46.78	47.03
6134	NYSE	C	Fri, Sep 30, 2016	46.33	47.50	46.06	47.23
6133	NYSE	C	Thu, Sep 29, 2016	46.80	47.40	45.41	45.80
6132	NYSE	C	Wed, Sep 28, 2016	46.58	46.91	46.10	46.87
6131	NYSE	C	Tue, Sep 27, 2016	45.52	46.48	45.16	46.37
6130	NYSE	C	Mon, Sep 26, 2016	46.51	46.63	45.83	45.89
6129	NYSE	C	Fri, Sep 23, 2016	47.02	47.46	46.84	47.15
6128	NYSE	C	Thu, Sep 22, 2016	46.99	47.30	46.75	47.11
6127	NYSE	C	Wed, Sep 21, 2016	47.00	47.28	46.29	46.90
6126	NYSE	C	Tue, Sep 20, 2016	47.04	47.19	46.45	46.54
6125	NYSE	C	Mon, Sep 19, 2016	46.62	47.24	46.51	46.59
6124	NYSE	C	Fri, Sep 16, 2016	46.60	46.79	46.24	46.41
6123	NYSE	C	Thu, Sep 15, 2016	46.75	47.32	46.59	47.08
6122	NYSE	C	Wed, Sep 14, 2016	46.89	47.44	46.68	46.75
6121	NYSE	C	Tue, Sep 13, 2016	46.90	47.29	46.61	46.92
6120	NYSE	C	Mon, Sep 12, 2016	46.64	47.87	46.33	47.79
6119	NYSE	C	Fri, Sep 9, 2016	47.90	48.17	47.17	47.17
6118	NYSE	C	Thu, Sep 8, 2016	47.46	48.07	47.32	47.79
6117	NYSE	C	Wed, Sep 7, 2016	47.00	47.64	46.86	47.48
6116	NYSE	C	Tue, Sep 6, 2016	47.51	47.65	46.65	47.29
6115	NYSE	C	Fri, Sep 2, 2016	47.50	47.71	47.01	47.51
6114	NYSE	C	Thu, Sep 1, 2016	47.82	48.03	46.76	47.36
6113	NYSE	C	Wed, Aug 31, 2016	47.96	48.18	47.25	47.74
6112	NYSE	C	Tue, Aug 30, 2016	47.22	47.93	47.22	47.90
6111	NYSE	C	Mon, Aug 29, 2016	47.19	47.69	47.11	47.26
6110	NYSE	C	Fri, Aug 26, 2016	46.83	47.24	46.70	47.11
6109	NYSE	C	Thu, Aug 25, 2016	46.51	46.82	46.47	46.72
6108	NYSE	C	Wed, Aug 24, 2016	46.63	47.12	46.54	46.66
6107	NYSE	C	Tue, Aug 23, 2016	46.90	47.06	46.59	46.59
6106	NYSE	C	Mon, Aug 22, 2016	46.42	46.75	46.25	46.66
6105	NYSE	C	Fri, Aug 19, 2016	46.34	46.59	46.02	46.53
6104	NYSE	C	Thu, Aug 18, 2016	46.57	46.70	46.21	46.50
6103	NYSE	C	Wed, Aug 17, 2016	46.51	46.80	46.38	46.63
6102	NYSE	C	Tue, Aug 16, 2016	46.25	46.79	46.14	46.62
6101	NYSE	C	Mon, Aug 15, 2016	45.82	46.50	45.82	46.39
6100	NYSE	C	Fri, Aug 12, 2016	45.41	45.60	45.22	45.58
6099	NYSE	C	Thu, Aug 11, 2016	45.51	45.91	45.29	45.73
6098	NYSE	C	Wed, Aug 10, 2016	45.80	45.90	45.39	45.45
6097	NYSE	C	Tue, Aug 9, 2016	45.95	46.11	45.67	45.90
6096	NYSE	C	Mon, Aug 8, 2016	45.83	46.16	45.48	45.96
6095	NYSE	C	Fri, Aug 5, 2016	44.63	45.73	44.51	45.72
6094	NYSE	C	Thu, Aug 4, 2016	43.74	44.04	43.66	43.84
6093	NYSE	C	Wed, Aug 3, 2016	42.93	43.94	42.86	43.89
6092	NYSE	C	Tue, Aug 2, 2016	43.23	43.63	42.50	42.99
6091	NYSE	C	Mon, Aug 1, 2016	43.92	44.02	43.24	43.42
6090	NYSE	C	Fri, Jul 29, 2016	43.87	44.16	43.76	43.81
6089	NYSE	C	Thu, Jul 28, 2016	44.00	44.17	43.68	44.08
6088	NYSE	C	Wed, Jul 27, 2016	44.20	44.71	44.13	44.13
6087	NYSE	C	Tue, Jul 26, 2016	43.93	44.24	43.90	44.15
6086	NYSE	C	Mon, Jul 25, 2016	44.31	44.36	43.91	44.04
6085	NYSE	C	Fri, Jul 22, 2016	44.10	44.36	43.83	44.30
6084	NYSE	C	Thu, Jul 21, 2016	44.50	44.70	44.11	44.13
6083	NYSE	C	Wed, Jul 20, 2016	44.53	44.70	44.20	44.47
6082	NYSE	C	Tue, Jul 19, 2016	44.19	44.69	44.06	44.35
6081	NYSE	C	Mon, Jul 18, 2016	44.28	44.90	44.24	44.57
6080	NYSE	C	Fri, Jul 15, 2016	45.00	45.03	43.85	44.33
6079	NYSE	C	Thu, Jul 14, 2016	44.38	44.77	44.12	44.45
6078	NYSE	C	Wed, Jul 13, 2016	43.33	43.68	43.02	43.33
6077	NYSE	C	Tue, Jul 12, 2016	42.82	43.48	42.76	43.44
6076	NYSE	C	Mon, Jul 11, 2016	42.39	42.75	42.29	42.29
6075	NYSE	C	Fri, Jul 8, 2016	41.80	42.27	41.63	41.98
6074	NYSE	C	Thu, Jul 7, 2016	41.33	42.06	41.09	41.29
6073	NYSE	C	Wed, Jul 6, 2016	40.15	41.08	40.03	41.06
6072	NYSE	C	Tue, Jul 5, 2016	41.38	41.50	40.42	40.78
6071	NYSE	C	Fri, Jul 1, 2016	42.30	42.69	41.97	42.17
6070	NYSE	C	Thu, Jun 30, 2016	42.68	42.80	41.68	42.39
6069	NYSE	C	Wed, Jun 29, 2016	41.14	42.19	40.90	42.12
6068	NYSE	C	Tue, Jun 28, 2016	39.81	40.63	39.20	40.44
6067	NYSE	C	Mon, Jun 27, 2016	39.58	39.64	38.31	38.48
6066	NYSE	C	Fri, Jun 24, 2016	40.63	41.39	40.26	40.30
6065	NYSE	C	Thu, Jun 23, 2016	43.51	44.50	43.47	44.46
6064	NYSE	C	Wed, Jun 22, 2016	42.87	43.43	42.64	42.68
6063	NYSE	C	Tue, Jun 21, 2016	43.17	43.21	42.47	42.92
6062	NYSE	C	Mon, Jun 20, 2016	43.46	44.05	42.78	42.80
6061	NYSE	C	Fri, Jun 17, 2016	42.44	42.94	42.15	42.48
6060	NYSE	C	Thu, Jun 16, 2016	41.61	42.18	41.15	42.12
6059	NYSE	C	Wed, Jun 15, 2016	42.30	42.89	41.97	42.01
6058	NYSE	C	Tue, Jun 14, 2016	43.04	43.54	41.52	41.96
6057	NYSE	C	Mon, Jun 13, 2016	43.23	44.06	43.15	43.16
6056	NYSE	C	Fri, Jun 10, 2016	44.27	44.40	43.68	43.90
6055	NYSE	C	Thu, Jun 9, 2016	45.18	45.21	44.65	45.01
6054	NYSE	C	Wed, Jun 8, 2016	45.48	45.90	45.30	45.56
6053	NYSE	C	Tue, Jun 7, 2016	46.04	46.10	45.51	45.54
6052	NYSE	C	Mon, Jun 6, 2016	45.39	46.26	45.21	45.74
6051	NYSE	C	Fri, Jun 3, 2016	45.11	45.60	44.25	45.39
6050	NYSE	C	Thu, Jun 2, 2016	46.86	47.06	46.60	46.97
6049	NYSE	C	Wed, Jun 1, 2016	46.04	46.99	45.48	46.94
6048	NYSE	C	Tue, May 31, 2016	46.88	46.90	46.31	46.57
6047	NYSE	C	Fri, May 27, 2016	46.24	46.67	46.08	46.58
6046	NYSE	C	Thu, May 26, 2016	47.04	47.12	46.07	46.11
6045	NYSE	C	Wed, May 25, 2016	46.19	47.60	46.19	46.94
6044	NYSE	C	Tue, May 24, 2016	45.45	46.19	45.31	45.86
6043	NYSE	C	Mon, May 23, 2016	44.85	45.18	44.57	45.11
6042	NYSE	C	Fri, May 20, 2016	45.42	45.70	44.79	44.90
6041	NYSE	C	Thu, May 19, 2016	45.60	46.06	44.63	45.06
6040	NYSE	C	Wed, May 18, 2016	43.75	46.14	43.75	45.87
6039	NYSE	C	Tue, May 17, 2016	43.07	43.89	42.81	43.70
6038	NYSE	C	Mon, May 16, 2016	43.11	43.50	42.94	43.15
6037	NYSE	C	Fri, May 13, 2016	43.98	44.57	43.00	43.11
6036	NYSE	C	Thu, May 12, 2016	44.84	45.17	43.77	44.00
6035	NYSE	C	Wed, May 11, 2016	44.66	45.38	44.46	44.47
6034	NYSE	C	Tue, May 10, 2016	44.34	44.90	44.11	44.84
6033	NYSE	C	Mon, May 9, 2016	44.31	44.61	43.65	43.89
6032	NYSE	C	Fri, May 6, 2016	43.81	44.42	43.72	44.41
6031	NYSE	C	Thu, May 5, 2016	44.78	45.08	44.16	44.23
6030	NYSE	C	Wed, May 4, 2016	44.88	45.02	44.17	44.66
6029	NYSE	C	Tue, May 3, 2016	45.77	45.83	44.98	45.57
6028	NYSE	C	Mon, May 2, 2016	46.54	46.83	45.90	46.68
6027	NYSE	C	Fri, Apr 29, 2016	46.52	46.86	46.06	46.28
6026	NYSE	C	Thu, Apr 28, 2016	46.79	47.53	46.55	46.73
6025	NYSE	C	Wed, Apr 27, 2016	46.89	47.84	46.79	47.33
6024	NYSE	C	Tue, Apr 26, 2016	46.71	47.16	46.42	47.10
6023	NYSE	C	Mon, Apr 25, 2016	46.63	46.93	46.14	46.69
6022	NYSE	C	Fri, Apr 22, 2016	46.69	47.35	46.62	46.97
6021	NYSE	C	Thu, Apr 21, 2016	46.79	46.95	46.23	46.60
6020	NYSE	C	Wed, Apr 20, 2016	45.74	46.75	45.73	46.74
6019	NYSE	C	Tue, Apr 19, 2016	45.42	45.93	45.23	45.63
6018	NYSE	C	Mon, Apr 18, 2016	44.42	45.25	44.21	45.11
6017	NYSE	C	Fri, Apr 15, 2016	46.45	46.56	44.60	44.92
6016	NYSE	C	Thu, Apr 14, 2016	44.14	45.29	44.02	44.98
6015	NYSE	C	Wed, Apr 13, 2016	42.55	44.49	42.55	44.25
6014	NYSE	C	Tue, Apr 12, 2016	41.28	41.96	41.12	41.90
6013	NYSE	C	Mon, Apr 11, 2016	40.74	41.51	40.71	41.12
6012	NYSE	C	Fri, Apr 8, 2016	40.86	41.28	40.37	40.47
6011	NYSE	C	Thu, Apr 7, 2016	41.30	41.48	39.95	40.27
6010	NYSE	C	Wed, Apr 6, 2016	41.53	41.89	41.19	41.86
6009	NYSE	C	Tue, Apr 5, 2016	42.06	42.06	42.06	41.51
6008	NYSE	C	Mon, Apr 4, 2016	42.36	42.70	41.98	42.06
6007	NYSE	C	Fri, Apr 1, 2016	41.52	42.60	41.30	42.47
6006	NYSE	C	Thu, Mar 31, 2016	41.83	42.34	41.59	41.75
6005	NYSE	C	Wed, Mar 30, 2016	41.98	42.59	41.85	41.88
6004	NYSE	C	Tue, Mar 29, 2016	41.78	41.78	41.14	41.72
6003	NYSE	C	Mon, Mar 28, 2016	42.10	42.18	41.68	41.92
6002	NYSE	C	Thu, Mar 24, 2016	41.78	41.94	41.03	41.94
6001	NYSE	C	Wed, Mar 23, 2016	43.28	43.50	42.28	42.37
6000	NYSE	C	Tue, Mar 22, 2016	43.27	43.63	42.91	43.38
5999	NYSE	C	Mon, Mar 21, 2016	43.43	44.26	43.25	43.60
5998	NYSE	C	Fri, Mar 18, 2016	43.43	43.97	43.25	43.54
5997	NYSE	C	Thu, Mar 17, 2016	41.99	42.93	41.38	42.85
5996	NYSE	C	Wed, Mar 16, 2016	42.13	43.05	41.50	42.23
5995	NYSE	C	Tue, Mar 15, 2016	42.67	42.67	42.67	42.59
5994	NYSE	C	Mon, Mar 14, 2016	42.66	42.91	42.21	42.67
5993	NYSE	C	Fri, Mar 11, 2016	42.27	43.01	41.76	42.99
5992	NYSE	C	Thu, Mar 10, 2016	41.61	42.15	40.61	41.37
5991	NYSE	C	Wed, Mar 9, 2016	41.36	41.43	40.63	41.15
5990	NYSE	C	Tue, Mar 8, 2016	42.15	42.31	40.99	41.05
5989	NYSE	C	Mon, Mar 7, 2016	42.36	42.93	42.08	42.61
5988	NYSE	C	Fri, Mar 4, 2016	43.07	43.59	42.47	42.83
5987	NYSE	C	Thu, Mar 3, 2016	42.14	42.87	41.89	42.83
5986	NYSE	C	Wed, Mar 2, 2016	41.24	42.25	41.09	42.22
5985	NYSE	C	Tue, Mar 1, 2016	39.15	41.29	39.10	41.27
5984	NYSE	C	Mon, Feb 29, 2016	39.43	39.80	38.85	38.85
5983	NYSE	C	Fri, Feb 26, 2016	39.06	40.02	38.76	39.50
5982	NYSE	C	Thu, Feb 25, 2016	38.23	38.65	38.01	38.62
5981	NYSE	C	Wed, Feb 24, 2016	37.44	38.18	36.61	38.09
5980	NYSE	C	Tue, Feb 23, 2016	39.12	39.19	38.04	38.22
5979	NYSE	C	Mon, Feb 22, 2016	39.67	39.97	39.30	39.52
5978	NYSE	C	Fri, Feb 19, 2016	38.82	39.06	38.06	38.99
5977	NYSE	C	Thu, Feb 18, 2016	39.93	39.99	38.62	38.92
5976	NYSE	C	Wed, Feb 17, 2016	39.71	40.29	39.50	39.78
5975	NYSE	C	Tue, Feb 16, 2016	38.59	39.22	38.32	38.89
5974	NYSE	C	Fri, Feb 12, 2016	36.03	37.87	35.98	37.54
5973	NYSE	C	Thu, Feb 11, 2016	36.00	36.16	34.52	34.98
5972	NYSE	C	Wed, Feb 10, 2016	38.50	39.09	37.38	37.41
5971	NYSE	C	Tue, Feb 9, 2016	36.93	38.07	36.68	37.51
5970	NYSE	C	Mon, Feb 8, 2016	39.14	39.18	37.18	37.81
5969	NYSE	C	Fri, Feb 5, 2016	41.02	41.44	39.55	39.86
5968	NYSE	C	Thu, Feb 4, 2016	40.11	41.57	40.05	40.79
5967	NYSE	C	Wed, Feb 3, 2016	40.65	40.71	38.04	40.36
5966	NYSE	C	Tue, Feb 2, 2016	41.86	41.86	40.28	40.42
5965	NYSE	C	Mon, Feb 1, 2016	42.36	42.83	42.00	42.48
5964	NYSE	C	Fri, Jan 29, 2016	40.80	42.59	40.78	42.58
5963	NYSE	C	Thu, Jan 28, 2016	41.20	41.39	40.07	40.39
5962	NYSE	C	Wed, Jan 27, 2016	40.37	41.69	40.23	40.56
5961	NYSE	C	Tue, Jan 26, 2016	39.60	40.79	39.50	40.50
5960	NYSE	C	Mon, Jan 25, 2016	40.81	40.96	39.45	39.55
5959	NYSE	C	Fri, Jan 22, 2016	41.05	41.35	40.82	41.06
5958	NYSE	C	Thu, Jan 21, 2016	40.51	41.39	40.03	40.15
5957	NYSE	C	Wed, Jan 20, 2016	40.52	41.03	39.44	40.49
5956	NYSE	C	Tue, Jan 19, 2016	42.85	43.12	41.66	41.94
5955	NYSE	C	Fri, Jan 15, 2016	42.51	43.69	41.85	42.47
5954	NYSE	C	Thu, Jan 14, 2016	45.42	45.82	44.57	45.38
5953	NYSE	C	Wed, Jan 13, 2016	47.32	47.35	44.97	45.19
5952	NYSE	C	Tue, Jan 12, 2016	47.50	47.50	46.27	46.88
5951	NYSE	C	Mon, Jan 11, 2016	46.56	46.99	45.93	46.85
5950	NYSE	C	Fri, Jan 8, 2016	48.73	48.74	46.03	46.13
5949	NYSE	C	Thu, Jan 7, 2016	49.07	49.38	47.50	47.56
5948	NYSE	C	Wed, Jan 6, 2016	50.10	50.58	49.76	50.12
5947	NYSE	C	Tue, Jan 5, 2016	51.54	51.61	50.41	50.86
5946	NYSE	C	Mon, Jan 4, 2016	50.75	51.19	50.19	51.13
5945	NYSE	C	Thu, Dec 31, 2015	52.07	52.39	51.75	51.75
5944	NYSE	C	Wed, Dec 30, 2015	52.84	52.94	52.25	52.30
5943	NYSE	C	Tue, Dec 29, 2015	52.76	53.22	52.74	52.98
5942	NYSE	C	Mon, Dec 28, 2015	52.57	52.57	51.96	52.38
5941	NYSE	C	Thu, Dec 24, 2015	52.48	52.97	52.45	52.71
5940	NYSE	C	Wed, Dec 23, 2015	52.30	52.64	52.08	52.63
5939	NYSE	C	Tue, Dec 22, 2015	51.99	52.13	51.39	52.01
5938	NYSE	C	Mon, Dec 21, 2015	51.71	51.91	51.08	51.79
5937	NYSE	C	Fri, Dec 18, 2015	52.46	52.68	51.16	51.21
5936	NYSE	C	Thu, Dec 17, 2015	54.01	54.20	52.71	52.84
5935	NYSE	C	Wed, Dec 16, 2015	53.04	54.01	52.30	53.90
5934	NYSE	C	Tue, Dec 15, 2015	51.85	52.80	51.85	52.52
5933	NYSE	C	Mon, Dec 14, 2015	51.14	51.73	50.50	51.10
5932	NYSE	C	Fri, Dec 11, 2015	51.94	52.21	50.67	51.11
5931	NYSE	C	Thu, Dec 10, 2015	52.89	53.24	52.17	52.65
5930	NYSE	C	Wed, Dec 9, 2015	53.05	53.81	52.31	52.81
5929	NYSE	C	Tue, Dec 8, 2015	53.84	54.01	53.18	53.39
5928	NYSE	C	Mon, Dec 7, 2015	54.77	54.88	53.91	54.40
5927	NYSE	C	Fri, Dec 4, 2015	53.66	55.33	53.52	55.09
5926	NYSE	C	Thu, Dec 3, 2015	54.42	54.60	53.35	53.51
5925	NYSE	C	Wed, Dec 2, 2015	54.99	55.02	54.03	54.14
5924	NYSE	C	Tue, Dec 1, 2015	54.40	54.91	54.25	54.88
5923	NYSE	C	Mon, Nov 30, 2015	54.34	54.46	53.97	54.09
5922	NYSE	C	Fri, Nov 27, 2015	54.06	54.37	53.72	54.21
5921	NYSE	C	Wed, Nov 25, 2015	54.29	54.33	53.76	54.08
5920	NYSE	C	Tue, Nov 24, 2015	53.81	54.51	53.71	54.18
5919	NYSE	C	Mon, Nov 23, 2015	54.67	54.84	54.15	54.28
5918	NYSE	C	Fri, Nov 20, 2015	55.37	55.37	54.55	54.75
5917	NYSE	C	Thu, Nov 19, 2015	54.88	55.30	54.74	55.06
5916	NYSE	C	Wed, Nov 18, 2015	53.85	55.03	53.76	54.98
5915	NYSE	C	Tue, Nov 17, 2015	53.89	54.22	53.23	53.49
5914	NYSE	C	Mon, Nov 16, 2015	52.96	53.69	52.49	53.69
5913	NYSE	C	Fri, Nov 13, 2015	53.17	53.58	52.67	53.17
5912	NYSE	C	Thu, Nov 12, 2015	54.52	54.52	53.45	53.46
5911	NYSE	C	Wed, Nov 11, 2015	56.12	56.14	54.78	54.90
5910	NYSE	C	Tue, Nov 10, 2015	55.53	56.17	55.00	55.80
5909	NYSE	C	Mon, Nov 9, 2015	55.92	56.19	55.07	55.71
5908	NYSE	C	Fri, Nov 6, 2015	55.77	56.46	55.49	55.87
5907	NYSE	C	Thu, Nov 5, 2015	53.78	54.40	53.75	54.15
5906	NYSE	C	Wed, Nov 4, 2015	54.37	54.50	53.66	53.83
5905	NYSE	C	Tue, Nov 3, 2015	53.56	54.39	53.52	54.16
5904	NYSE	C	Mon, Nov 2, 2015	53.45	54.05	53.34	53.83
5903	NYSE	C	Fri, Oct 30, 2015	53.75	53.82	52.93	53.17
5902	NYSE	C	Thu, Oct 29, 2015	54.50	55.06	53.62	53.66
5901	NYSE	C	Wed, Oct 28, 2015	52.86	54.96	52.71	54.73
5900	NYSE	C	Tue, Oct 27, 2015	52.71	52.91	52.24	52.61
5899	NYSE	C	Mon, Oct 26, 2015	53.23	53.59	52.75	53.11
5898	NYSE	C	Fri, Oct 23, 2015	53.00	53.67	52.95	53.64
5897	NYSE	C	Thu, Oct 22, 2015	52.18	52.87	52.15	52.51
5896	NYSE	C	Wed, Oct 21, 2015	52.99	53.16	51.79	51.81
5895	NYSE	C	Tue, Oct 20, 2015	52.86	53.20	52.60	52.84
5894	NYSE	C	Mon, Oct 19, 2015	52.36	53.18	52.33	52.86
5893	NYSE	C	Fri, Oct 16, 2015	53.34	53.36	52.57	52.69
5892	NYSE	C	Thu, Oct 15, 2015	51.83	53.18	51.12	52.97
5891	NYSE	C	Wed, Oct 14, 2015	51.07	51.22	50.38	50.72
5890	NYSE	C	Tue, Oct 13, 2015	50.85	51.71	50.83	51.21
5889	NYSE	C	Mon, Oct 12, 2015	51.36	51.49	50.88	51.28
5888	NYSE	C	Fri, Oct 9, 2015	51.82	52.02	50.93	51.38
5887	NYSE	C	Thu, Oct 8, 2015	51.09	51.84	50.75	51.65
5886	NYSE	C	Wed, Oct 7, 2015	51.48	51.85	50.89	51.32
5885	NYSE	C	Tue, Oct 6, 2015	51.05	51.50	50.83	51.06
5884	NYSE	C	Mon, Oct 5, 2015	50.40	51.34	50.34	51.16
5883	NYSE	C	Fri, Oct 2, 2015	48.51	49.88	47.71	49.88
5882	NYSE	C	Thu, Oct 1, 2015	49.42	50.00	49.22	49.89
5881	NYSE	C	Wed, Sep 30, 2015	49.81	49.84	48.90	49.61
5880	NYSE	C	Tue, Sep 29, 2015	49.05	49.45	48.47	49.00
5879	NYSE	C	Mon, Sep 28, 2015	50.63	50.70	48.95	49.03
5878	NYSE	C	Fri, Sep 25, 2015	50.17	50.72	49.87	50.55
5877	NYSE	C	Thu, Sep 24, 2015	49.66	49.75	48.75	49.13
5876	NYSE	C	Wed, Sep 23, 2015	50.40	50.65	49.95	50.12
5875	NYSE	C	Tue, Sep 22, 2015	49.95	50.45	49.86	50.38
5874	NYSE	C	Mon, Sep 21, 2015	50.82	51.10	50.36	50.71
5873	NYSE	C	Fri, Sep 18, 2015	50.70	50.84	50.11	50.29
5872	NYSE	C	Thu, Sep 17, 2015	52.61	53.00	51.38	51.65
5871	NYSE	C	Wed, Sep 16, 2015	52.26	52.71	51.79	52.59
5870	NYSE	C	Tue, Sep 15, 2015	51.18	52.29	51.06	52.00
5869	NYSE	C	Mon, Sep 14, 2015	51.08	51.18	50.68	50.98
5868	NYSE	C	Fri, Sep 11, 2015	51.01	51.15	50.63	51.10
5867	NYSE	C	Thu, Sep 10, 2015	50.56	51.50	50.29	51.07
5866	NYSE	C	Wed, Sep 9, 2015	52.40	52.62	50.73	50.88
5865	NYSE	C	Tue, Sep 8, 2015	51.40	51.88	51.02	51.65
5864	NYSE	C	Fri, Sep 4, 2015	51.13	51.30	50.12	50.59
5863	NYSE	C	Thu, Sep 3, 2015	51.96	52.71	51.59	51.79
5862	NYSE	C	Wed, Sep 2, 2015	51.81	52.03	50.99	51.75
5861	NYSE	C	Tue, Sep 1, 2015	52.40	52.40	50.29	50.94
5860	NYSE	C	Mon, Aug 31, 2015	53.13	53.66	52.72	53.48
5859	NYSE	C	Fri, Aug 28, 2015	53.09	53.56	52.82	53.28
5858	NYSE	C	Thu, Aug 27, 2015	53.19	53.62	52.35	53.44
5857	NYSE	C	Wed, Aug 26, 2015	51.41	52.38	50.25	52.28
5856	NYSE	C	Tue, Aug 25, 2015	52.70	52.75	49.88	49.88
5855	NYSE	C	Mon, Aug 24, 2015	49.13	52.53	47.10	50.34
5854	NYSE	C	Fri, Aug 21, 2015	54.40	55.05	53.58	53.60
5853	NYSE	C	Thu, Aug 20, 2015	56.03	56.31	55.33	55.33
5852	NYSE	C	Wed, Aug 19, 2015	57.18	57.52	56.56	57.00
5851	NYSE	C	Tue, Aug 18, 2015	57.67	57.92	57.40	57.55
5850	NYSE	C	Mon, Aug 17, 2015	57.16	57.85	56.99	57.77
5849	NYSE	C	Fri, Aug 14, 2015	57.18	57.72	57.18	57.59
5848	NYSE	C	Thu, Aug 13, 2015	57.03	57.60	56.50	57.33
5847	NYSE	C	Wed, Aug 12, 2015	56.94	57.24	55.31	56.91
5846	NYSE	C	Tue, Aug 11, 2015	58.01	58.25	57.24	57.64
5845	NYSE	C	Mon, Aug 10, 2015	58.26	58.84	58.21	58.74
5844	NYSE	C	Fri, Aug 7, 2015	58.18	58.61	57.44	57.91
5843	NYSE	C	Thu, Aug 6, 2015	58.82	58.96	57.90	58.10
5842	NYSE	C	Wed, Aug 5, 2015	58.94	59.25	58.60	58.74
5841	NYSE	C	Tue, Aug 4, 2015	58.37	58.87	58.29	58.47
5840	NYSE	C	Mon, Aug 3, 2015	58.62	58.67	57.95	58.44
5839	NYSE	C	Fri, Jul 31, 2015	58.79	58.84	58.37	58.46
5838	NYSE	C	Thu, Jul 30, 2015	58.73	59.05	58.30	58.88
5837	NYSE	C	Wed, Jul 29, 2015	58.56	59.15	58.43	58.92
5836	NYSE	C	Tue, Jul 28, 2015	58.45	58.50	57.78	58.37
5835	NYSE	C	Mon, Jul 27, 2015	57.90	58.33	57.43	57.96
5834	NYSE	C	Fri, Jul 24, 2015	59.70	59.77	58.33	58.70
5833	NYSE	C	Thu, Jul 23, 2015	60.29	60.95	59.73	59.87
5832	NYSE	C	Wed, Jul 22, 2015	59.12	60.53	59.03	60.34
5831	NYSE	C	Tue, Jul 21, 2015	58.80	59.31	58.80	59.10
5830	NYSE	C	Mon, Jul 20, 2015	58.96	59.30	58.63	58.85
5829	NYSE	C	Fri, Jul 17, 2015	58.53	58.89	58.34	58.75
5828	NYSE	C	Thu, Jul 16, 2015	57.90	58.65	57.71	58.59
5827	NYSE	C	Wed, Jul 15, 2015	56.26	56.79	55.95	56.46
5826	NYSE	C	Tue, Jul 14, 2015	55.37	56.12	55.24	55.91
5825	NYSE	C	Mon, Jul 13, 2015	55.04	55.69	55.04	55.54
5824	NYSE	C	Fri, Jul 10, 2015	54.55	54.79	53.71	54.56
5823	NYSE	C	Thu, Jul 9, 2015	53.84	54.15	53.60	53.71
5822	NYSE	C	Wed, Jul 8, 2015	53.81	53.81	52.77	52.80
5821	NYSE	C	Tue, Jul 7, 2015	54.97	55.05	53.03	54.50
5820	NYSE	C	Mon, Jul 6, 2015	54.79	55.25	54.50	55.08
5819	NYSE	C	Thu, Jul 2, 2015	55.43	55.85	55.07	55.37
5818	NYSE	C	Wed, Jul 1, 2015	56.01	56.01	55.24	55.68
5817	NYSE	C	Tue, Jun 30, 2015	55.52	55.68	54.81	55.24
5816	NYSE	C	Mon, Jun 29, 2015	55.04	55.62	54.85	54.88
5815	NYSE	C	Fri, Jun 26, 2015	56.47	56.65	56.10	56.34
5814	NYSE	C	Thu, Jun 25, 2015	56.99	57.06	56.18	56.19
5813	NYSE	C	Wed, Jun 24, 2015	56.66	56.99	56.50	56.66
5812	NYSE	C	Tue, Jun 23, 2015	57.28	57.64	57.12	57.39
5811	NYSE	C	Mon, Jun 22, 2015	56.86	57.21	56.76	56.95
5810	NYSE	C	Fri, Jun 19, 2015	56.51	56.81	56.17	56.23
5809	NYSE	C	Thu, Jun 18, 2015	56.66	56.88	55.98	56.76
5808	NYSE	C	Wed, Jun 17, 2015	57.07	57.15	56.38	56.54
5807	NYSE	C	Tue, Jun 16, 2015	56.52	57.13	56.36	57.07
5806	NYSE	C	Mon, Jun 15, 2015	56.62	56.94	56.11	56.65
5805	NYSE	C	Fri, Jun 12, 2015	57.01	57.25	56.67	57.11
5804	NYSE	C	Thu, Jun 11, 2015	57.20	57.50	56.93	57.21
5803	NYSE	C	Wed, Jun 10, 2015	56.27	57.21	56.18	57.02
5802	NYSE	C	Tue, Jun 9, 2015	55.57	56.36	55.22	56.00
5801	NYSE	C	Mon, Jun 8, 2015	56.25	56.50	55.65	55.65
5800	NYSE	C	Fri, Jun 5, 2015	56.02	56.58	55.84	56.24
5799	NYSE	C	Thu, Jun 4, 2015	55.45	56.00	55.16	55.33
5798	NYSE	C	Wed, Jun 3, 2015	55.04	56.02	55.01	55.63
5797	NYSE	C	Tue, Jun 2, 2015	54.40	55.02	54.13	54.72
5796	NYSE	C	Mon, Jun 1, 2015	54.68	55.05	54.44	54.45
5795	NYSE	C	Fri, May 29, 2015	54.46	54.49	53.87	54.08
5794	NYSE	C	Thu, May 28, 2015	54.82	54.82	54.22	54.55
5793	NYSE	C	Wed, May 27, 2015	54.34	54.98	54.20	54.87
5792	NYSE	C	Tue, May 26, 2015	54.75	54.84	54.01	54.24
5791	NYSE	C	Fri, May 22, 2015	54.78	55.33	54.68	54.97
5790	NYSE	C	Thu, May 21, 2015	54.69	55.10	54.61	54.84
5789	NYSE	C	Wed, May 20, 2015	55.27	55.30	54.75	54.89
5788	NYSE	C	Tue, May 19, 2015	54.79	55.37	54.75	55.33
5787	NYSE	C	Mon, May 18, 2015	54.19	54.90	54.17	54.67
5786	NYSE	C	Fri, May 15, 2015	54.59	54.61	54.03	54.24
5785	NYSE	C	Thu, May 14, 2015	54.43	54.73	54.33	54.60
5784	NYSE	C	Wed, May 13, 2015	53.72	54.36	53.48	54.20
5783	NYSE	C	Tue, May 12, 2015	53.67	53.98	53.23	53.74
5782	NYSE	C	Mon, May 11, 2015	53.92	54.16	53.80	53.97
5781	NYSE	C	Fri, May 8, 2015	53.55	54.11	53.30	54.02
5780	NYSE	C	Thu, May 7, 2015	52.59	53.44	52.41	53.31
5779	NYSE	C	Wed, May 6, 2015	53.56	53.90	52.35	52.82
5778	NYSE	C	Tue, May 5, 2015	53.99	54.30	53.25	53.35
5777	NYSE	C	Mon, May 4, 2015	53.85	54.26	53.74	54.17
5776	NYSE	C	Fri, May 1, 2015	53.64	53.84	53.31	53.76
5775	NYSE	C	Thu, Apr 30, 2015	53.75	53.97	52.92	53.32
5774	NYSE	C	Wed, Apr 29, 2015	52.65	53.99	52.61	53.76
5773	NYSE	C	Tue, Apr 28, 2015	52.67	53.10	52.25	53.02
5772	NYSE	C	Mon, Apr 27, 2015	52.88	53.39	52.78	52.80
5771	NYSE	C	Fri, Apr 24, 2015	53.16	53.22	52.85	52.90
5770	NYSE	C	Thu, Apr 23, 2015	53.01	53.40	52.82	53.22
5769	NYSE	C	Wed, Apr 22, 2015	52.52	53.38	52.35	53.10
5768	NYSE	C	Tue, Apr 21, 2015	53.35	53.46	52.25	52.48
5767	NYSE	C	Mon, Apr 20, 2015	53.30	53.57	53.09	53.20
5766	NYSE	C	Fri, Apr 17, 2015	53.51	54.10	52.95	53.07
5765	NYSE	C	Thu, Apr 16, 2015	53.98	54.46	53.80	54.02
5764	NYSE	C	Wed, Apr 15, 2015	52.93	53.38	52.75	53.21
5763	NYSE	C	Tue, Apr 14, 2015	52.93	53.00	52.38	52.73
5762	NYSE	C	Mon, Apr 13, 2015	52.48	52.95	52.41	52.66
5761	NYSE	C	Fri, Apr 10, 2015	52.08	52.68	51.98	52.43
5760	NYSE	C	Thu, Apr 9, 2015	51.73	52.21	51.69	52.13
5759	NYSE	C	Wed, Apr 8, 2015	51.67	52.22	51.63	51.89
5758	NYSE	C	Tue, Apr 7, 2015	51.83	51.93	51.39	51.52
5757	NYSE	C	Mon, Apr 6, 2015	51.16	51.96	50.98	51.62
5756	NYSE	C	Thu, Apr 2, 2015	51.68	52.22	51.59	51.86
5755	NYSE	C	Wed, Apr 1, 2015	51.37	51.90	51.01	51.62
5754	NYSE	C	Tue, Mar 31, 2015	51.26	51.77	51.16	51.52
5753	NYSE	C	Mon, Mar 30, 2015	51.33	52.00	51.31	51.64
5752	NYSE	C	Fri, Mar 27, 2015	51.49	51.49	50.72	51.00
5751	NYSE	C	Thu, Mar 26, 2015	51.19	51.46	50.47	51.19
5750	NYSE	C	Wed, Mar 25, 2015	51.98	52.11	51.35	51.38
5749	NYSE	C	Tue, Mar 24, 2015	52.35	52.44	51.94	51.94
5748	NYSE	C	Mon, Mar 23, 2015	53.03	53.05	52.48	52.48
5747	NYSE	C	Fri, Mar 20, 2015	52.44	53.17	52.41	52.98
5746	NYSE	C	Thu, Mar 19, 2015	53.57	53.62	52.20	52.38
5745	NYSE	C	Wed, Mar 18, 2015	53.42	53.94	53.17	53.72
5744	NYSE	C	Tue, Mar 17, 2015	53.21	53.99	53.16	53.84
5743	NYSE	C	Mon, Mar 16, 2015	53.74	54.04	53.40	53.69
5742	NYSE	C	Fri, Mar 13, 2015	53.90	54.24	53.26	53.54
5741	NYSE	C	Thu, Mar 12, 2015	54.00	54.72	53.45	54.08
5740	NYSE	C	Wed, Mar 11, 2015	51.62	52.76	51.52	52.33
5739	NYSE	C	Tue, Mar 10, 2015	52.07	52.30	51.23	51.23
5738	NYSE	C	Mon, Mar 9, 2015	52.88	53.17	52.77	52.95
5737	NYSE	C	Fri, Mar 6, 2015	53.75	54.01	52.93	53.06
5736	NYSE	C	Thu, Mar 5, 2015	53.71	53.73	53.15	53.56
5735	NYSE	C	Wed, Mar 4, 2015	53.48	53.86	53.24	53.67
5734	NYSE	C	Tue, Mar 3, 2015	53.94	54.00	53.43	53.73
5733	NYSE	C	Mon, Mar 2, 2015	52.43	53.52	52.05	53.49
5732	NYSE	C	Fri, Feb 27, 2015	52.32	52.87	52.17	52.42
5731	NYSE	C	Thu, Feb 26, 2015	52.03	52.49	51.91	52.41
5730	NYSE	C	Wed, Feb 25, 2015	51.65	52.11	51.55	52.09
5729	NYSE	C	Tue, Feb 24, 2015	51.42	52.30	51.39	51.90
5728	NYSE	C	Mon, Feb 23, 2015	51.53	51.54	50.75	51.32
5727	NYSE	C	Fri, Feb 20, 2015	51.05	51.91	50.36	51.78
5726	NYSE	C	Thu, Feb 19, 2015	51.28	51.54	51.04	51.12
5725	NYSE	C	Wed, Feb 18, 2015	51.30	51.67	51.09	51.42
5724	NYSE	C	Tue, Feb 17, 2015	50.95	51.80	50.90	51.69
5723	NYSE	C	Fri, Feb 13, 2015	51.01	51.49	50.81	51.20
5722	NYSE	C	Thu, Feb 12, 2015	49.94	51.09	49.77	50.89
5721	NYSE	C	Wed, Feb 11, 2015	49.15	49.88	49.11	49.68
5720	NYSE	C	Tue, Feb 10, 2015	50.00	50.06	49.14	49.39
5719	NYSE	C	Mon, Feb 9, 2015	48.86	49.51	48.44	49.21
5718	NYSE	C	Fri, Feb 6, 2015	49.40	49.95	49.06	49.14
5717	NYSE	C	Thu, Feb 5, 2015	48.74	49.00	48.22	48.54
5716	NYSE	C	Wed, Feb 4, 2015	48.57	49.00	48.30	48.40
5715	NYSE	C	Tue, Feb 3, 2015	48.46	49.22	48.35	48.88
5714	NYSE	C	Mon, Feb 2, 2015	47.20	47.77	46.90	47.72
5713	NYSE	C	Fri, Jan 30, 2015	47.09	47.73	46.90	46.95
5712	NYSE	C	Thu, Jan 29, 2015	47.07	47.78	46.83	47.62
5711	NYSE	C	Wed, Jan 28, 2015	48.37	48.51	47.11	47.11
5710	NYSE	C	Tue, Jan 27, 2015	48.04	48.65	47.77	48.31
5709	NYSE	C	Mon, Jan 26, 2015	48.48	49.03	48.41	48.89
5708	NYSE	C	Fri, Jan 23, 2015	49.49	49.76	48.61	48.62
5707	NYSE	C	Thu, Jan 22, 2015	48.26	49.75	47.93	49.57
5706	NYSE	C	Wed, Jan 21, 2015	47.37	48.23	47.15	47.74
5705	NYSE	C	Tue, Jan 20, 2015	47.98	48.00	47.15	47.26
5704	NYSE	C	Fri, Jan 16, 2015	46.70	47.69	46.60	47.61
5703	NYSE	C	Thu, Jan 15, 2015	48.06	48.24	46.91	47.23
5702	NYSE	C	Wed, Jan 14, 2015	48.96	49.10	47.77	49.05
5701	NYSE	C	Tue, Jan 13, 2015	50.66	51.23	49.61	50.02
5700	NYSE	C	Mon, Jan 12, 2015	50.82	50.91	50.03	50.38
5699	NYSE	C	Fri, Jan 9, 2015	52.17	52.24	50.77	50.78
5698	NYSE	C	Thu, Jan 8, 2015	51.77	52.08	51.50	51.94
5697	NYSE	C	Wed, Jan 7, 2015	51.51	51.55	50.62	51.17
5696	NYSE	C	Tue, Jan 6, 2015	52.68	52.77	50.53	50.70
5695	NYSE	C	Mon, Jan 5, 2015	53.91	53.96	52.33	52.55
5694	NYSE	C	Fri, Jan 2, 2015	54.36	54.69	53.79	54.26
5693	NYSE	C	Wed, Dec 31, 2014	54.95	55.07	54.10	54.11
5692	NYSE	C	Tue, Dec 30, 2014	54.51	54.95	54.25	54.84
5691	NYSE	C	Mon, Dec 29, 2014	54.14	55.08	54.03	54.73
5690	NYSE	C	Fri, Dec 26, 2014	54.63	54.77	54.41	54.43
5689	NYSE	C	Wed, Dec 24, 2014	54.68	54.90	54.32	54.54
5688	NYSE	C	Tue, Dec 23, 2014	54.02	54.86	53.93	54.42
5687	NYSE	C	Mon, Dec 22, 2014	54.04	54.27	53.52	53.96
5686	NYSE	C	Fri, Dec 19, 2014	53.99	54.48	53.75	54.01
5685	NYSE	C	Thu, Dec 18, 2014	53.40	54.10	53.13	54.10
5684	NYSE	C	Wed, Dec 17, 2014	51.21	52.48	51.11	52.45
5683	NYSE	C	Tue, Dec 16, 2014	52.16	52.84	51.12	51.17
5682	NYSE	C	Mon, Dec 15, 2014	54.08	54.08	52.52	52.79
5681	NYSE	C	Fri, Dec 12, 2014	53.98	54.35	53.23	53.40
5680	NYSE	C	Thu, Dec 11, 2014	54.65	55.23	54.42	54.51
5679	NYSE	C	Wed, Dec 10, 2014	55.51	55.92	54.35	54.47
5678	NYSE	C	Tue, Dec 9, 2014	55.44	56.14	54.69	55.85
5677	NYSE	C	Mon, Dec 8, 2014	55.98	56.95	55.75	56.37
5676	NYSE	C	Fri, Dec 5, 2014	55.52	56.49	55.46	56.08
5675	NYSE	C	Thu, Dec 4, 2014	54.97	55.43	54.69	55.18
5674	NYSE	C	Wed, Dec 3, 2014	54.47	55.28	54.31	55.21
5673	NYSE	C	Tue, Dec 2, 2014	53.51	54.47	53.51	54.36
5672	NYSE	C	Mon, Dec 1, 2014	53.80	53.91	53.05	53.35
5671	NYSE	C	Fri, Nov 28, 2014	54.00	54.18	53.83	53.97
5670	NYSE	C	Wed, Nov 26, 2014	54.45	54.48	54.00	54.13
5669	NYSE	C	Tue, Nov 25, 2014	54.40	54.52	54.06	54.33
5668	NYSE	C	Mon, Nov 24, 2014	53.94	54.49	53.76	54.40
5667	NYSE	C	Fri, Nov 21, 2014	54.07	54.35	53.61	53.66
5666	NYSE	C	Thu, Nov 20, 2014	53.25	53.57	53.11	53.52
5665	NYSE	C	Wed, Nov 19, 2014	53.83	53.83	53.38	53.66
5664	NYSE	C	Tue, Nov 18, 2014	53.56	54.17	53.51	53.81
5663	NYSE	C	Mon, Nov 17, 2014	53.06	53.64	53.05	53.57
5662	NYSE	C	Fri, Nov 14, 2014	53.31	53.60	53.26	53.38
5661	NYSE	C	Thu, Nov 13, 2014	53.48	53.57	53.21	53.32
5660	NYSE	C	Wed, Nov 12, 2014	53.34	53.62	53.07	53.42
5659	NYSE	C	Tue, Nov 11, 2014	53.90	54.09	53.76	53.81
5658	NYSE	C	Mon, Nov 10, 2014	53.57	53.89	53.54	53.89
5657	NYSE	C	Fri, Nov 7, 2014	53.86	54.01	53.54	53.75
5656	NYSE	C	Thu, Nov 6, 2014	53.97	54.30	53.81	53.99
5655	NYSE	C	Wed, Nov 5, 2014	53.59	54.11	53.26	54.02
5654	NYSE	C	Tue, Nov 4, 2014	53.28	53.32	52.63	53.19
5653	NYSE	C	Mon, Nov 3, 2014	53.42	53.75	53.02	53.47
5652	NYSE	C	Fri, Oct 31, 2014	53.40	53.90	52.99	53.53
5651	NYSE	C	Thu, Oct 30, 2014	52.62	53.40	52.34	53.15
5650	NYSE	C	Wed, Oct 29, 2014	52.48	52.75	52.09	52.65
5649	NYSE	C	Tue, Oct 28, 2014	51.64	52.52	51.64	52.44
5648	NYSE	C	Mon, Oct 27, 2014	51.48	51.65	51.17	51.59
5647	NYSE	C	Fri, Oct 24, 2014	51.44	51.87	51.37	51.80
5646	NYSE	C	Thu, Oct 23, 2014	51.25	51.90	51.09	51.41
5645	NYSE	C	Wed, Oct 22, 2014	51.27	51.80	50.68	50.70
5644	NYSE	C	Tue, Oct 21, 2014	51.04	51.49	50.75	51.27
5643	NYSE	C	Mon, Oct 20, 2014	50.03	50.62	49.96	50.53
5642	NYSE	C	Fri, Oct 17, 2014	50.49	50.72	49.74	50.07
5641	NYSE	C	Thu, Oct 16, 2014	48.98	50.21	48.74	49.75
5640	NYSE	C	Wed, Oct 15, 2014	50.90	50.93	48.11	49.68
5639	NYSE	C	Tue, Oct 14, 2014	51.15	51.63	50.44	51.47
5638	NYSE	C	Mon, Oct 13, 2014	50.14	50.87	49.86	49.90
5637	NYSE	C	Fri, Oct 10, 2014	50.93	51.29	50.11	50.11
5636	NYSE	C	Thu, Oct 9, 2014	52.48	52.48	51.01	51.14
5635	NYSE	C	Wed, Oct 8, 2014	51.21	52.60	51.18	52.54
5634	NYSE	C	Tue, Oct 7, 2014	51.99	52.07	51.27	51.27
5633	NYSE	C	Mon, Oct 6, 2014	52.57	52.67	52.13	52.28
5632	NYSE	C	Fri, Oct 3, 2014	51.71	52.43	51.64	52.32
5631	NYSE	C	Thu, Oct 2, 2014	50.94	51.52	50.66	51.25
5630	NYSE	C	Wed, Oct 1, 2014	51.68	51.85	50.89	51.10
5629	NYSE	C	Tue, Sep 30, 2014	52.08	52.49	51.63	51.82
5628	NYSE	C	Mon, Sep 29, 2014	51.75	52.27	51.32	52.05
5627	NYSE	C	Fri, Sep 26, 2014	51.99	52.59	51.96	52.49
5626	NYSE	C	Thu, Sep 25, 2014	53.23	53.27	51.96	51.96
5625	NYSE	C	Wed, Sep 24, 2014	52.90	53.32	52.49	53.26
5624	NYSE	C	Tue, Sep 23, 2014	52.75	53.25	52.75	52.84
5623	NYSE	C	Mon, Sep 22, 2014	53.44	53.74	52.96	53.04
5622	NYSE	C	Fri, Sep 19, 2014	53.98	54.13	53.26	53.48
5621	NYSE	C	Thu, Sep 18, 2014	52.70	53.90	52.48	53.66
5620	NYSE	C	Wed, Sep 17, 2014	52.32	53.05	52.22	52.39
5619	NYSE	C	Tue, Sep 16, 2014	52.12	52.41	51.91	52.36
5618	NYSE	C	Mon, Sep 15, 2014	52.37	52.52	51.92	52.31
5617	NYSE	C	Fri, Sep 12, 2014	52.20	52.86	52.09	52.38
5616	NYSE	C	Thu, Sep 11, 2014	51.61	52.26	51.52	52.23
5615	NYSE	C	Wed, Sep 10, 2014	51.24	51.99	51.18	51.83
5614	NYSE	C	Tue, Sep 9, 2014	51.64	51.78	51.12	51.26
5613	NYSE	C	Mon, Sep 8, 2014	52.16	52.77	51.91	52.05
5612	NYSE	C	Fri, Sep 5, 2014	52.31	52.49	51.72	52.30
5611	NYSE	C	Thu, Sep 4, 2014	52.25	52.88	52.22	52.47
5610	NYSE	C	Wed, Sep 3, 2014	52.24	52.53	52.04	52.23
5609	NYSE	C	Tue, Sep 2, 2014	51.78	51.98	51.44	51.96
5608	NYSE	C	Fri, Aug 29, 2014	51.53	51.83	51.46	51.65
5607	NYSE	C	Thu, Aug 28, 2014	51.52	51.62	51.28	51.39
5606	NYSE	C	Wed, Aug 27, 2014	52.12	52.27	51.68	51.86
5605	NYSE	C	Tue, Aug 26, 2014	51.52	52.39	51.46	52.13
5604	NYSE	C	Mon, Aug 25, 2014	51.28	51.99	51.28	51.63
5603	NYSE	C	Fri, Aug 22, 2014	50.94	51.67	50.73	50.93
5602	NYSE	C	Thu, Aug 21, 2014	49.97	51.22	49.80	51.07
5601	NYSE	C	Wed, Aug 20, 2014	49.63	49.92	49.46	49.80
5600	NYSE	C	Tue, Aug 19, 2014	49.53	50.25	49.52	49.70
5599	NYSE	C	Mon, Aug 18, 2014	49.05	49.58	48.97	49.51
5598	NYSE	C	Fri, Aug 15, 2014	49.29	49.48	48.32	48.72
5597	NYSE	C	Thu, Aug 14, 2014	48.83	49.15	48.74	49.13
5596	NYSE	C	Wed, Aug 13, 2014	48.62	48.89	48.53	48.75
5595	NYSE	C	Tue, Aug 12, 2014	48.21	48.68	48.05	48.44
5594	NYSE	C	Mon, Aug 11, 2014	48.55	48.60	48.23	48.39
5593	NYSE	C	Fri, Aug 8, 2014	48.06	48.50	47.78	48.45
5592	NYSE	C	Thu, Aug 7, 2014	48.50	48.63	47.89	48.06
5591	NYSE	C	Wed, Aug 6, 2014	47.75	48.53	47.75	48.14
5590	NYSE	C	Tue, Aug 5, 2014	48.26	48.49	47.65	47.89
5589	NYSE	C	Mon, Aug 4, 2014	48.45	48.50	48.06	48.34
5588	NYSE	C	Fri, Aug 1, 2014	48.59	49.03	47.90	48.10
5587	NYSE	C	Thu, Jul 31, 2014	49.56	49.92	48.91	48.91
5586	NYSE	C	Wed, Jul 30, 2014	49.67	50.27	49.63	50.00
5585	NYSE	C	Tue, Jul 29, 2014	49.73	49.87	49.42	49.42
5584	NYSE	C	Mon, Jul 28, 2014	49.95	50.08	49.54	49.70
5583	NYSE	C	Fri, Jul 25, 2014	49.99	50.20	49.94	50.03
5582	NYSE	C	Thu, Jul 24, 2014	50.22	50.47	49.96	50.09
5581	NYSE	C	Wed, Jul 23, 2014	49.61	50.59	49.36	50.18
5580	NYSE	C	Tue, Jul 22, 2014	49.60	49.83	49.38	49.60
5579	NYSE	C	Mon, Jul 21, 2014	49.16	49.47	49.07	49.35
5578	NYSE	C	Fri, Jul 18, 2014	49.49	49.81	49.31	49.56
5577	NYSE	C	Thu, Jul 17, 2014	49.50	49.98	49.16	49.18
5576	NYSE	C	Wed, Jul 16, 2014	49.49	49.87	49.40	49.82
5575	NYSE	C	Tue, Jul 15, 2014	48.82	49.46	48.82	49.29
5574	NYSE	C	Mon, Jul 14, 2014	48.67	48.83	48.35	48.42
5573	NYSE	C	Fri, Jul 11, 2014	46.82	47.01	46.57	47.00
5572	NYSE	C	Thu, Jul 10, 2014	46.71	47.05	46.55	46.90
5571	NYSE	C	Wed, Jul 9, 2014	47.47	47.67	47.20	47.38
5570	NYSE	C	Tue, Jul 8, 2014	47.70	47.73	47.25	47.42
5569	NYSE	C	Mon, Jul 7, 2014	48.05	48.11	47.59	47.98
5568	NYSE	C	Thu, Jul 3, 2014	48.38	48.71	48.07	48.24
5567	NYSE	C	Wed, Jul 2, 2014	47.54	48.25	47.50	48.01
5566	NYSE	C	Tue, Jul 1, 2014	47.42	47.90	47.22	47.46
5565	NYSE	C	Mon, Jun 30, 2014	47.16	47.30	47.01	47.10
5564	NYSE	C	Fri, Jun 27, 2014	47.22	47.34	46.92	47.14
5563	NYSE	C	Thu, Jun 26, 2014	47.71	47.74	47.03	47.23
5562	NYSE	C	Wed, Jun 25, 2014	47.67	48.07	47.56	47.82
5561	NYSE	C	Tue, Jun 24, 2014	47.85	48.48	47.71	47.81
5560	NYSE	C	Mon, Jun 23, 2014	47.13	48.18	47.10	48.06
5559	NYSE	C	Fri, Jun 20, 2014	47.77	47.82	47.07	47.34
5558	NYSE	C	Thu, Jun 19, 2014	47.95	47.97	47.34	47.56
5557	NYSE	C	Wed, Jun 18, 2014	47.77	48.00	47.41	47.93
5556	NYSE	C	Tue, Jun 17, 2014	47.48	48.05	47.35	47.79
5555	NYSE	C	Mon, Jun 16, 2014	47.47	47.78	47.04	47.64
5554	NYSE	C	Fri, Jun 13, 2014	48.14	48.67	47.12	47.59
5553	NYSE	C	Thu, Jun 12, 2014	48.62	48.71	48.10	48.27
5552	NYSE	C	Wed, Jun 11, 2014	49.03	49.27	48.64	48.81
5551	NYSE	C	Tue, Jun 10, 2014	49.49	49.50	48.99	49.33
5550	NYSE	C	Mon, Jun 9, 2014	48.99	49.59	48.95	49.58
5549	NYSE	C	Fri, Jun 6, 2014	48.70	49.20	48.62	48.93
5548	NYSE	C	Thu, Jun 5, 2014	48.01	48.80	47.89	48.63
5547	NYSE	C	Wed, Jun 4, 2014	48.04	48.20	47.82	47.88
5546	NYSE	C	Tue, Jun 3, 2014	47.51	48.26	47.46	48.19
5545	NYSE	C	Mon, Jun 2, 2014	47.60	47.96	47.43	47.76
5544	NYSE	C	Fri, May 30, 2014	47.19	47.60	47.15	47.57
5543	NYSE	C	Thu, May 29, 2014	47.35	47.50	47.21	47.28
5542	NYSE	C	Wed, May 28, 2014	47.48	47.89	47.31	47.32
5541	NYSE	C	Tue, May 27, 2014	47.62	48.35	47.41	47.57
5540	NYSE	C	Fri, May 23, 2014	47.23	47.40	47.09	47.29
5539	NYSE	C	Thu, May 22, 2014	46.78	47.15	46.77	47.14
5538	NYSE	C	Wed, May 21, 2014	46.83	47.09	46.69	46.85
5537	NYSE	C	Tue, May 20, 2014	46.62	46.95	46.38	46.55
5536	NYSE	C	Mon, May 19, 2014	46.10	46.79	46.08	46.77
5535	NYSE	C	Fri, May 16, 2014	46.44	46.68	46.17	46.44
5534	NYSE	C	Thu, May 15, 2014	46.85	46.94	46.15	46.52
5533	NYSE	C	Wed, May 14, 2014	47.50	47.51	46.98	47.12
5532	NYSE	C	Tue, May 13, 2014	47.35	47.49	47.23	47.42
5531	NYSE	C	Mon, May 12, 2014	47.22	47.40	47.04	47.27
5530	NYSE	C	Fri, May 9, 2014	47.04	47.23	46.71	46.99
5529	NYSE	C	Thu, May 8, 2014	46.70	47.49	46.70	47.14
5528	NYSE	C	Wed, May 7, 2014	46.54	46.83	46.32	46.70
5527	NYSE	C	Tue, May 6, 2014	47.01	47.05	46.33	46.36
5526	NYSE	C	Mon, May 5, 2014	47.20	47.31	46.80	47.18
5525	NYSE	C	Fri, May 2, 2014	47.83	48.21	47.49	47.73
5524	NYSE	C	Thu, May 1, 2014	47.81	48.14	47.59	47.76
5523	NYSE	C	Wed, Apr 30, 2014	48.13	48.33	47.84	47.91
5522	NYSE	C	Tue, Apr 29, 2014	47.60	48.20	47.40	48.16
5521	NYSE	C	Mon, Apr 28, 2014	47.64	47.97	47.05	47.30
5520	NYSE	C	Fri, Apr 25, 2014	48.12	48.42	47.68	47.75
5519	NYSE	C	Thu, Apr 24, 2014	48.45	48.58	48.01	48.33
5518	NYSE	C	Wed, Apr 23, 2014	48.00	48.50	47.91	48.40
5517	NYSE	C	Tue, Apr 22, 2014	47.90	48.55	47.85	48.02
5516	NYSE	C	Mon, Apr 21, 2014	48.18	48.22	47.77	47.84
5515	NYSE	C	Thu, Apr 17, 2014	48.19	48.44	47.99	48.22
5514	NYSE	C	Wed, Apr 16, 2014	48.56	48.62	47.58	48.18
5513	NYSE	C	Tue, Apr 15, 2014	47.96	48.46	47.64	48.31
5512	NYSE	C	Mon, Apr 14, 2014	47.40	47.80	46.98	47.67
5511	NYSE	C	Fri, Apr 11, 2014	45.70	46.42	45.18	45.68
5510	NYSE	C	Thu, Apr 10, 2014	47.24	47.27	46.12	46.23
5509	NYSE	C	Wed, Apr 9, 2014	46.78	47.19	46.32	47.16
5508	NYSE	C	Tue, Apr 8, 2014	46.53	46.85	46.12	46.60
5507	NYSE	C	Mon, Apr 7, 2014	47.12	47.17	46.29	46.55
5506	NYSE	C	Fri, Apr 4, 2014	47.73	47.79	46.85	47.11
5505	NYSE	C	Thu, Apr 3, 2014	47.94	48.00	47.37	47.68
5504	NYSE	C	Wed, Apr 2, 2014	48.15	48.36	47.73	48.24
5503	NYSE	C	Tue, Apr 1, 2014	47.72	48.25	47.65	47.80
5502	NYSE	C	Mon, Mar 31, 2014	47.53	47.90	47.47	47.60
5501	NYSE	C	Fri, Mar 28, 2014	47.72	47.75	47.03	47.25
5500	NYSE	C	Thu, Mar 27, 2014	47.43	48.20	47.11	47.45
5499	NYSE	C	Wed, Mar 26, 2014	50.53	50.58	49.68	50.16
5498	NYSE	C	Tue, Mar 25, 2014	50.21	50.56	50.05	50.30
5497	NYSE	C	Mon, Mar 24, 2014	50.20	50.65	49.78	50.05
5496	NYSE	C	Fri, Mar 21, 2014	51.00	51.00	49.86	50.08
5495	NYSE	C	Thu, Mar 20, 2014	49.29	50.46	49.01	50.22
5494	NYSE	C	Wed, Mar 19, 2014	48.22	49.52	48.02	48.94
5493	NYSE	C	Tue, Mar 18, 2014	47.75	48.14	47.50	48.14
5492	NYSE	C	Mon, Mar 17, 2014	47.47	47.80	47.31	47.73
5491	NYSE	C	Fri, Mar 14, 2014	47.37	47.82	46.79	46.88
5490	NYSE	C	Thu, Mar 13, 2014	48.17	48.30	47.07	47.33
5489	NYSE	C	Wed, Mar 12, 2014	48.12	48.14	47.76	47.98
5488	NYSE	C	Tue, Mar 11, 2014	49.78	49.82	48.40	48.43
5487	NYSE	C	Mon, Mar 10, 2014	49.16	49.61	49.08	49.57
5486	NYSE	C	Fri, Mar 7, 2014	50.21	50.41	49.37	49.62
5485	NYSE	C	Thu, Mar 6, 2014	49.90	50.19	49.68	49.71
5484	NYSE	C	Wed, Mar 5, 2014	49.04	49.92	48.96	49.42
5483	NYSE	C	Tue, Mar 4, 2014	48.33	48.96	48.14	48.83
5482	NYSE	C	Mon, Mar 3, 2014	47.80	48.25	47.55	47.61
5481	NYSE	C	Fri, Feb 28, 2014	48.27	49.29	48.11	48.63
5480	NYSE	C	Thu, Feb 27, 2014	48.09	48.69	47.96	48.69
5479	NYSE	C	Wed, Feb 26, 2014	48.43	48.61	47.68	48.32
5478	NYSE	C	Tue, Feb 25, 2014	48.94	49.06	48.30	48.40
5477	NYSE	C	Mon, Feb 24, 2014	48.33	49.48	48.31	48.98
5476	NYSE	C	Fri, Feb 21, 2014	48.22	48.50	48.10	48.26
5475	NYSE	C	Thu, Feb 20, 2014	48.48	48.54	47.89	48.13
5474	NYSE	C	Wed, Feb 19, 2014	49.01	49.31	48.19	48.19
5473	NYSE	C	Tue, Feb 18, 2014	49.54	49.91	49.36	49.38
5472	NYSE	C	Fri, Feb 14, 2014	49.57	49.82	49.41	49.52
5471	NYSE	C	Thu, Feb 13, 2014	49.07	49.93	49.05	49.86
5470	NYSE	C	Wed, Feb 12, 2014	49.78	50.15	49.65	49.96
5469	NYSE	C	Tue, Feb 11, 2014	49.24	49.86	48.96	49.66
5468	NYSE	C	Mon, Feb 10, 2014	49.55	49.73	48.83	49.32
5467	NYSE	C	Fri, Feb 7, 2014	49.09	49.39	48.52	49.34
5466	NYSE	C	Thu, Feb 6, 2014	47.40	48.27	47.27	48.25
5465	NYSE	C	Wed, Feb 5, 2014	46.76	47.37	46.31	47.06
5464	NYSE	C	Tue, Feb 4, 2014	47.00	47.50	46.68	46.78
5463	NYSE	C	Mon, Feb 3, 2014	47.84	47.86	46.19	46.34
5462	NYSE	C	Fri, Jan 31, 2014	47.51	48.20	47.29	47.43
5461	NYSE	C	Thu, Jan 30, 2014	48.46	48.70	47.78	48.30
5460	NYSE	C	Wed, Jan 29, 2014	48.92	49.36	47.70	48.08
5459	NYSE	C	Tue, Jan 28, 2014	49.29	49.86	49.29	49.60
5458	NYSE	C	Mon, Jan 27, 2014	49.10	49.66	48.36	48.81
5457	NYSE	C	Fri, Jan 24, 2014	50.05	50.17	49.08	49.33
5456	NYSE	C	Thu, Jan 23, 2014	51.65	51.65	50.55	50.72
5455	NYSE	C	Wed, Jan 22, 2014	52.01	52.13	51.51	51.90
5454	NYSE	C	Tue, Jan 21, 2014	52.50	53.00	51.56	51.85
5453	NYSE	C	Fri, Jan 17, 2014	52.65	52.92	52.13	52.27
5452	NYSE	C	Thu, Jan 16, 2014	53.56	53.56	52.35	52.60
5451	NYSE	C	Wed, Jan 15, 2014	54.52	55.17	54.36	54.99
5450	NYSE	C	Tue, Jan 14, 2014	54.13	54.40	53.63	53.95
5449	NYSE	C	Mon, Jan 13, 2014	54.46	54.66	53.44	53.72
5448	NYSE	C	Fri, Jan 10, 2014	55.03	55.09	54.30	54.72
5447	NYSE	C	Thu, Jan 9, 2014	55.00	55.28	54.76	55.20
5446	NYSE	C	Wed, Jan 8, 2014	54.29	55.00	54.20	54.81
5445	NYSE	C	Tue, Jan 7, 2014	54.59	54.72	53.78	54.18
5444	NYSE	C	Mon, Jan 6, 2014	53.62	54.29	53.43	53.81
5443	NYSE	C	Fri, Jan 3, 2014	52.39	53.47	52.31	53.40
5442	NYSE	C	Thu, Jan 2, 2014	52.03	52.40	51.81	52.27
5441	NYSE	C	Tue, Dec 31, 2013	51.96	52.12	51.81	52.11
5440	NYSE	C	Mon, Dec 30, 2013	52.25	52.44	51.83	51.92
5439	NYSE	C	Fri, Dec 27, 2013	52.36	52.41	52.19	52.26
5438	NYSE	C	Thu, Dec 26, 2013	52.62	52.69	52.20	52.35
5437	NYSE	C	Tue, Dec 24, 2013	52.36	52.47	52.08	52.43
5436	NYSE	C	Mon, Dec 23, 2013	52.49	52.64	52.22	52.41
5435	NYSE	C	Fri, Dec 20, 2013	52.03	52.44	51.90	52.21
5434	NYSE	C	Thu, Dec 19, 2013	51.73	52.13	51.45	51.88
5433	NYSE	C	Wed, Dec 18, 2013	50.81	52.07	50.33	51.96
5432	NYSE	C	Tue, Dec 17, 2013	51.00	51.05	50.55	50.69
5431	NYSE	C	Mon, Dec 16, 2013	51.39	51.61	50.82	50.90
5430	NYSE	C	Fri, Dec 13, 2013	50.98	51.19	50.68	50.97
5429	NYSE	C	Thu, Dec 12, 2013	51.00	51.14	50.27	50.91
5428	NYSE	C	Wed, Dec 11, 2013	51.62	51.65	50.53	50.71
5427	NYSE	C	Tue, Dec 10, 2013	51.95	52.61	51.69	51.74
5426	NYSE	C	Mon, Dec 9, 2013	51.94	52.46	51.92	52.11
5425	NYSE	C	Fri, Dec 6, 2013	51.74	51.99	51.20	51.49
5424	NYSE	C	Thu, Dec 5, 2013	51.61	51.80	50.95	51.06
5423	NYSE	C	Wed, Dec 4, 2013	51.14	52.31	51.05	52.04
5422	NYSE	C	Tue, Dec 3, 2013	52.47	52.76	51.73	52.13
5421	NYSE	C	Mon, Dec 2, 2013	52.96	53.41	52.53	52.62
5420	NYSE	C	Fri, Nov 29, 2013	53.11	53.59	52.86	52.92
5419	NYSE	C	Wed, Nov 27, 2013	52.97	53.26	52.90	53.05
5418	NYSE	C	Tue, Nov 26, 2013	53.10	53.46	52.96	53.01
5417	NYSE	C	Mon, Nov 25, 2013	52.49	53.68	52.48	53.29
5416	NYSE	C	Fri, Nov 22, 2013	51.94	52.54	51.84	52.41
5415	NYSE	C	Thu, Nov 21, 2013	50.86	51.97	50.78	51.73
5414	NYSE	C	Wed, Nov 20, 2013	51.05	51.29	50.62	50.77
5413	NYSE	C	Tue, Nov 19, 2013	50.76	51.44	50.61	51.17
5412	NYSE	C	Mon, Nov 18, 2013	50.80	51.40	50.57	50.79
5411	NYSE	C	Fri, Nov 15, 2013	50.19	50.78	50.04	50.40
5410	NYSE	C	Thu, Nov 14, 2013	50.01	50.29	49.55	50.21
5409	NYSE	C	Wed, Nov 13, 2013	49.28	49.99	49.02	49.99
5408	NYSE	C	Tue, Nov 12, 2013	50.00	50.01	49.35	49.52
5407	NYSE	C	Mon, Nov 11, 2013	49.79	50.30	49.36	50.17
5406	NYSE	C	Fri, Nov 8, 2013	48.47	50.17	48.47	49.94
5405	NYSE	C	Thu, Nov 7, 2013	48.93	49.13	48.35	48.35
5404	NYSE	C	Wed, Nov 6, 2013	48.76	48.82	48.39	48.62
5403	NYSE	C	Tue, Nov 5, 2013	48.50	48.62	48.23	48.38
5402	NYSE	C	Mon, Nov 4, 2013	48.84	49.14	48.58	48.63
5401	NYSE	C	Fri, Nov 1, 2013	48.87	49.02	48.61	48.74
5400	NYSE	C	Thu, Oct 31, 2013	49.74	49.74	48.77	48.78
5399	NYSE	C	Wed, Oct 30, 2013	50.50	50.50	49.59	49.89
5398	NYSE	C	Tue, Oct 29, 2013	50.27	50.46	50.07	50.22
5397	NYSE	C	Mon, Oct 28, 2013	50.01	50.33	49.96	50.15
5396	NYSE	C	Fri, Oct 25, 2013	50.03	50.26	49.95	50.06
5395	NYSE	C	Thu, Oct 24, 2013	50.27	50.31	49.77	50.15
5394	NYSE	C	Wed, Oct 23, 2013	50.47	50.53	49.92	50.19
5393	NYSE	C	Tue, Oct 22, 2013	51.32	51.39	50.58	50.76
5392	NYSE	C	Mon, Oct 21, 2013	51.19	51.57	51.00	51.03
5391	NYSE	C	Fri, Oct 18, 2013	51.37	51.37	50.81	51.15
5390	NYSE	C	Thu, Oct 17, 2013	50.38	51.22	50.29	51.12
5389	NYSE	C	Wed, Oct 16, 2013	49.43	50.90	49.27	50.84
5388	NYSE	C	Tue, Oct 15, 2013	49.69	49.99	48.65	48.86
5387	NYSE	C	Mon, Oct 14, 2013	48.83	49.90	48.55	49.60
5386	NYSE	C	Fri, Oct 11, 2013	49.35	49.36	48.70	49.22
5385	NYSE	C	Thu, Oct 10, 2013	48.80	49.37	48.57	49.27
5384	NYSE	C	Wed, Oct 9, 2013	47.98	48.38	47.60	47.95
5383	NYSE	C	Tue, Oct 8, 2013	48.22	48.45	47.62	47.67
5382	NYSE	C	Mon, Oct 7, 2013	48.62	48.67	48.16	48.18
5381	NYSE	C	Fri, Oct 4, 2013	48.45	49.19	48.38	49.14
5380	NYSE	C	Thu, Oct 3, 2013	48.81	48.98	48.03	48.40
5379	NYSE	C	Wed, Oct 2, 2013	48.42	49.05	48.16	48.71
5378	NYSE	C	Tue, Oct 1, 2013	48.85	49.10	48.42	48.60
5377	NYSE	C	Mon, Sep 30, 2013	48.27	48.86	47.83	48.51
5376	NYSE	C	Fri, Sep 27, 2013	48.76	49.20	48.69	48.89
5375	NYSE	C	Thu, Sep 26, 2013	49.27	49.49	48.50	48.93
5374	NYSE	C	Wed, Sep 25, 2013	49.04	49.54	48.67	49.26
5373	NYSE	C	Tue, Sep 24, 2013	49.43	49.48	48.93	48.96
5372	NYSE	C	Mon, Sep 23, 2013	49.95	50.17	49.29	49.57
5371	NYSE	C	Fri, Sep 20, 2013	52.03	52.10	51.12	51.21
5370	NYSE	C	Thu, Sep 19, 2013	52.75	52.88	51.90	51.95
5369	NYSE	C	Wed, Sep 18, 2013	51.02	52.66	50.98	52.21
5368	NYSE	C	Tue, Sep 17, 2013	51.15	51.28	50.87	51.20
5367	NYSE	C	Mon, Sep 16, 2013	51.19	51.45	50.74	51.00
5366	NYSE	C	Fri, Sep 13, 2013	50.29	50.62	50.22	50.49
5365	NYSE	C	Thu, Sep 12, 2013	50.66	50.76	49.97	50.26
5364	NYSE	C	Wed, Sep 11, 2013	51.04	51.12	50.26	50.73
5363	NYSE	C	Tue, Sep 10, 2013	50.74	51.53	50.54	51.09
5362	NYSE	C	Mon, Sep 9, 2013	49.49	50.12	49.36	50.09
5361	NYSE	C	Fri, Sep 6, 2013	50.18	50.18	48.89	49.22
5360	NYSE	C	Thu, Sep 5, 2013	49.85	50.20	49.62	49.86
5359	NYSE	C	Wed, Sep 4, 2013	49.31	49.95	49.12	49.60
5358	NYSE	C	Tue, Sep 3, 2013	49.37	49.84	48.36	49.37
5357	NYSE	C	Fri, Aug 30, 2013	48.71	48.71	47.80	48.33
5356	NYSE	C	Thu, Aug 29, 2013	48.40	48.90	48.27	48.47
5355	NYSE	C	Wed, Aug 28, 2013	48.05	48.93	47.64	48.31
5354	NYSE	C	Tue, Aug 27, 2013	48.84	49.34	48.16	48.24
5353	NYSE	C	Mon, Aug 26, 2013	49.80	50.34	49.60	49.60
5352	NYSE	C	Fri, Aug 23, 2013	50.11	50.33	49.69	49.83
5351	NYSE	C	Thu, Aug 22, 2013	49.66	50.27	49.28	49.91
5350	NYSE	C	Wed, Aug 21, 2013	49.80	49.94	49.03	49.16
5349	NYSE	C	Tue, Aug 20, 2013	49.27	50.25	48.77	49.92
5348	NYSE	C	Mon, Aug 19, 2013	50.06	50.13	49.30	49.33
5347	NYSE	C	Fri, Aug 16, 2013	50.69	51.08	50.22	50.35
5346	NYSE	C	Thu, Aug 15, 2013	51.02	51.10	50.33	50.86
5345	NYSE	C	Wed, Aug 14, 2013	51.95	52.44	51.58	51.59
5344	NYSE	C	Tue, Aug 13, 2013	51.04	52.15	50.74	51.77
5343	NYSE	C	Mon, Aug 12, 2013	51.00	51.12	50.65	50.90
5342	NYSE	C	Fri, Aug 9, 2013	51.72	52.00	51.24	51.32
5341	NYSE	C	Thu, Aug 8, 2013	52.09	52.12	51.07	51.78
5340	NYSE	C	Wed, Aug 7, 2013	51.01	51.64	50.80	51.50
5339	NYSE	C	Tue, Aug 6, 2013	52.59	52.69	51.40	51.48
5338	NYSE	C	Mon, Aug 5, 2013	52.93	53.11	52.75	52.87
5337	NYSE	C	Fri, Aug 2, 2013	52.84	53.05	52.50	53.00
5336	NYSE	C	Thu, Aug 1, 2013	52.84	53.20	52.74	52.86
5335	NYSE	C	Wed, Jul 31, 2013	51.71	52.96	51.71	52.14
5334	NYSE	C	Tue, Jul 30, 2013	51.82	52.00	51.49	51.78
5333	NYSE	C	Mon, Jul 29, 2013	51.90	51.95	51.30	51.64
5332	NYSE	C	Fri, Jul 26, 2013	52.42	52.46	51.82	52.21
5331	NYSE	C	Thu, Jul 25, 2013	51.98	52.70	51.40	52.66
5330	NYSE	C	Wed, Jul 24, 2013	52.98	53.17	52.11	52.19
5329	NYSE	C	Tue, Jul 23, 2013	53.17	53.30	52.66	52.88
5328	NYSE	C	Mon, Jul 22, 2013	52.38	53.00	52.16	53.00
5327	NYSE	C	Fri, Jul 19, 2013	52.63	52.65	52.15	52.35
5326	NYSE	C	Thu, Jul 18, 2013	52.16	52.70	52.05	52.69
5325	NYSE	C	Wed, Jul 17, 2013	51.99	52.39	51.78	51.79
5324	NYSE	C	Tue, Jul 16, 2013	52.00	52.43	51.51	51.83
5323	NYSE	C	Mon, Jul 15, 2013	52.04	52.16	51.01	51.81
5322	NYSE	C	Fri, Jul 12, 2013	50.15	50.84	49.93	50.81
5321	NYSE	C	Thu, Jul 11, 2013	50.62	50.64	49.55	50.04
5320	NYSE	C	Wed, Jul 10, 2013	49.91	50.24	49.52	49.63
5319	NYSE	C	Tue, Jul 9, 2013	50.00	50.25	49.40	50.21
5318	NYSE	C	Mon, Jul 8, 2013	48.92	49.77	48.80	49.52
5317	NYSE	C	Fri, Jul 5, 2013	48.25	48.58	47.77	48.53
5316	NYSE	C	Wed, Jul 3, 2013	47.47	47.77	47.15	47.67
5315	NYSE	C	Tue, Jul 2, 2013	48.27	49.16	47.77	48.15
5314	NYSE	C	Mon, Jul 1, 2013	48.50	49.20	46.70	48.25
5313	NYSE	C	Fri, Jun 28, 2013	48.12	48.39	47.67	47.97
5312	NYSE	C	Thu, Jun 27, 2013	48.14	48.69	47.81	48.28
5311	NYSE	C	Wed, Jun 26, 2013	47.80	47.82	47.05	47.61
5310	NYSE	C	Tue, Jun 25, 2013	46.16	47.34	46.12	47.00
5309	NYSE	C	Mon, Jun 24, 2013	45.77	46.03	45.06	45.44
5308	NYSE	C	Fri, Jun 21, 2013	48.23	48.34	45.51	46.87
5307	NYSE	C	Thu, Jun 20, 2013	48.90	49.01	47.55	47.90
5306	NYSE	C	Wed, Jun 19, 2013	49.99	50.30	49.41	49.53
5305	NYSE	C	Tue, Jun 18, 2013	49.52	50.25	49.49	50.01
5304	NYSE	C	Mon, Jun 17, 2013	49.81	50.39	49.05	49.36
5303	NYSE	C	Fri, Jun 14, 2013	50.22	50.35	49.19	49.22
5302	NYSE	C	Thu, Jun 13, 2013	49.28	50.29	48.80	50.29
5301	NYSE	C	Wed, Jun 12, 2013	50.33	50.45	49.16	49.44
5300	NYSE	C	Tue, Jun 11, 2013	50.70	50.85	49.82	49.95
5299	NYSE	C	Mon, Jun 10, 2013	52.00	52.12	51.21	51.93
5298	NYSE	C	Fri, Jun 7, 2013	51.27	51.81	50.85	51.60
5297	NYSE	C	Thu, Jun 6, 2013	49.86	50.86	49.63	50.83
5296	NYSE	C	Wed, Jun 5, 2013	51.11	51.48	49.76	50.03
5295	NYSE	C	Tue, Jun 4, 2013	51.89	52.62	51.00	51.23
5294	NYSE	C	Mon, Jun 3, 2013	52.06	52.23	50.61	51.96
5293	NYSE	C	Fri, May 31, 2013	53.27	53.44	51.99	51.99
5292	NYSE	C	Thu, May 30, 2013	52.27	53.56	52.24	53.27
5291	NYSE	C	Wed, May 29, 2013	51.43	52.59	51.30	52.28
5290	NYSE	C	Tue, May 28, 2013	51.31	51.80	51.08	51.79
5289	NYSE	C	Fri, May 24, 2013	50.08	50.54	50.00	50.52
5288	NYSE	C	Thu, May 23, 2013	49.20	50.91	49.18	50.53
5287	NYSE	C	Wed, May 22, 2013	51.84	52.89	50.84	51.00
5286	NYSE	C	Tue, May 21, 2013	51.40	52.18	51.40	51.66
5285	NYSE	C	Mon, May 20, 2013	51.46	52.10	51.25	51.60
5284	NYSE	C	Fri, May 17, 2013	51.14	51.50	50.79	51.45
5283	NYSE	C	Thu, May 16, 2013	51.00	51.36	50.50	50.61
5282	NYSE	C	Wed, May 15, 2013	49.96	51.45	49.91	51.34
5281	NYSE	C	Tue, May 14, 2013	49.05	50.20	49.02	50.09
5280	NYSE	C	Mon, May 13, 2013	48.50	48.97	48.40	48.92
5279	NYSE	C	Fri, May 10, 2013	48.55	48.88	48.43	48.75
5278	NYSE	C	Thu, May 9, 2013	49.28	49.34	48.29	48.60
5277	NYSE	C	Wed, May 8, 2013	48.05	49.46	47.87	49.29
5276	NYSE	C	Tue, May 7, 2013	47.79	48.30	47.36	48.11
5275	NYSE	C	Mon, May 6, 2013	46.92	48.05	46.89	47.48
5274	NYSE	C	Fri, May 3, 2013	47.12	47.50	46.87	46.97
5273	NYSE	C	Thu, May 2, 2013	45.99	46.69	45.50	46.54
5272	NYSE	C	Wed, May 1, 2013	46.48	46.58	45.64	45.87
5271	NYSE	C	Tue, Apr 30, 2013	46.85	47.20	46.48	46.66
5270	NYSE	C	Mon, Apr 29, 2013	47.19	47.30	46.71	46.82
5269	NYSE	C	Fri, Apr 26, 2013	47.00	47.22	46.49	46.92
5268	NYSE	C	Thu, Apr 25, 2013	47.19	47.68	46.90	47.11
5267	NYSE	C	Wed, Apr 24, 2013	46.41	47.43	46.40	47.12
5266	NYSE	C	Tue, Apr 23, 2013	45.43	46.62	45.40	46.46
5265	NYSE	C	Mon, Apr 22, 2013	45.16	45.26	44.52	45.15
5264	NYSE	C	Fri, Apr 19, 2013	45.44	45.50	44.91	45.03
5263	NYSE	C	Thu, Apr 18, 2013	45.75	45.75	44.87	45.09
5262	NYSE	C	Wed, Apr 17, 2013	46.15	46.21	45.07	45.74
5261	NYSE	C	Tue, Apr 16, 2013	45.88	46.78	45.83	46.66
5260	NYSE	C	Mon, Apr 15, 2013	46.10	46.29	44.83	44.87
5259	NYSE	C	Fri, Apr 12, 2013	44.46	44.81	44.06	44.78
5258	NYSE	C	Thu, Apr 11, 2013	45.10	45.55	44.65	44.87
5257	NYSE	C	Wed, Apr 10, 2013	44.23	45.25	44.18	45.06
5256	NYSE	C	Tue, Apr 9, 2013	43.69	44.28	43.68	43.89
5255	NYSE	C	Mon, Apr 8, 2013	43.06	43.62	42.54	43.56
5254	NYSE	C	Fri, Apr 5, 2013	41.75	43.16	41.60	43.01
5253	NYSE	C	Thu, Apr 4, 2013	42.53	42.98	42.15	42.77
5252	NYSE	C	Wed, Apr 3, 2013	43.97	44.10	42.20	42.50
5251	NYSE	C	Tue, Apr 2, 2013	43.98	44.48	43.88	44.11
5250	NYSE	C	Mon, Apr 1, 2013	44.32	44.71	43.66	43.79
5249	NYSE	C	Thu, Mar 28, 2013	44.45	44.75	44.05	44.24
5248	NYSE	C	Wed, Mar 27, 2013	44.43	44.64	44.16	44.46
5247	NYSE	C	Tue, Mar 26, 2013	44.69	45.09	44.36	44.83
5246	NYSE	C	Mon, Mar 25, 2013	45.76	45.82	44.33	44.49
5245	NYSE	C	Fri, Mar 22, 2013	45.53	45.54	44.95	45.23
5244	NYSE	C	Thu, Mar 21, 2013	45.91	46.45	45.22	45.23
5243	NYSE	C	Wed, Mar 20, 2013	46.14	46.46	45.97	46.09
5242	NYSE	C	Tue, Mar 19, 2013	46.50	46.95	45.40	45.79
5241	NYSE	C	Mon, Mar 18, 2013	46.04	46.56	45.91	46.24
5240	NYSE	C	Fri, Mar 15, 2013	47.52	47.57	46.92	47.26
5239	NYSE	C	Thu, Mar 14, 2013	47.06	47.66	47.05	47.46
5238	NYSE	C	Wed, Mar 13, 2013	46.88	47.00	46.33	46.97
5237	NYSE	C	Tue, Mar 12, 2013	47.34	47.45	46.40	46.95
5236	NYSE	C	Mon, Mar 11, 2013	46.81	47.92	46.40	47.60
5235	NYSE	C	Fri, Mar 8, 2013	45.98	46.70	45.37	46.68
5234	NYSE	C	Thu, Mar 7, 2013	44.56	45.13	44.45	45.00
5233	NYSE	C	Wed, Mar 6, 2013	43.97	44.75	43.90	44.58
5232	NYSE	C	Tue, Mar 5, 2013	43.41	44.03	43.10	43.60
5231	NYSE	C	Mon, Mar 4, 2013	41.99	42.94	41.97	42.94
5230	NYSE	C	Fri, Mar 1, 2013	41.56	42.52	41.02	42.11
5229	NYSE	C	Thu, Feb 28, 2013	42.08	42.69	41.75	41.97
5228	NYSE	C	Wed, Feb 27, 2013	41.30	42.34	41.02	42.16
5227	NYSE	C	Tue, Feb 26, 2013	41.41	41.58	40.28	41.29
5226	NYSE	C	Mon, Feb 25, 2013	43.12	43.37	41.04	41.15
5225	NYSE	C	Fri, Feb 22, 2013	42.80	42.97	42.41	42.79
5224	NYSE	C	Thu, Feb 21, 2013	42.79	42.80	41.89	42.35
5223	NYSE	C	Wed, Feb 20, 2013	44.48	44.48	43.12	43.22
5222	NYSE	C	Tue, Feb 19, 2013	43.99	44.71	43.95	44.50
5221	NYSE	C	Fri, Feb 15, 2013	44.48	44.51	43.63	43.84
5220	NYSE	C	Thu, Feb 14, 2013	43.83	44.42	43.75	44.32
5219	NYSE	C	Wed, Feb 13, 2013	44.47	44.68	43.76	44.00
5218	NYSE	C	Tue, Feb 12, 2013	43.24	44.50	43.00	44.35
5217	NYSE	C	Mon, Feb 11, 2013	42.66	43.40	42.49	43.15
5216	NYSE	C	Fri, Feb 8, 2013	42.95	43.09	42.56	42.68
5215	NYSE	C	Thu, Feb 7, 2013	43.11	43.49	42.32	42.87
5214	NYSE	C	Wed, Feb 6, 2013	42.52	43.05	42.50	43.05
5213	NYSE	C	Tue, Feb 5, 2013	42.42	43.20	42.35	42.92
5212	NYSE	C	Mon, Feb 4, 2013	42.37	42.90	42.17	42.21
5211	NYSE	C	Fri, Feb 1, 2013	42.48	43.20	42.22	43.02
5210	NYSE	C	Thu, Jan 31, 2013	41.88	42.29	41.62	42.16
5209	NYSE	C	Wed, Jan 30, 2013	41.99	42.18	41.76	41.95
5208	NYSE	C	Tue, Jan 29, 2013	42.07	42.60	41.95	42.16
5207	NYSE	C	Mon, Jan 28, 2013	42.98	42.98	42.23	42.34
5206	NYSE	C	Fri, Jan 25, 2013	43.13	43.34	42.62	42.91
5205	NYSE	C	Thu, Jan 24, 2013	42.10	43.20	42.04	42.80
5204	NYSE	C	Wed, Jan 23, 2013	41.85	42.23	41.54	42.02
5203	NYSE	C	Tue, Jan 22, 2013	41.35	41.82	40.82	41.78
5202	NYSE	C	Fri, Jan 18, 2013	41.27	41.74	41.11	41.66
5201	NYSE	C	Thu, Jan 17, 2013	41.53	41.62	40.90	41.24
5200	NYSE	C	Wed, Jan 16, 2013	42.54	42.85	42.25	42.48
5199	NYSE	C	Tue, Jan 15, 2013	41.81	42.74	41.77	42.57
5198	NYSE	C	Mon, Jan 14, 2013	42.36	42.55	41.71	42.22
5197	NYSE	C	Fri, Jan 11, 2013	42.82	42.83	41.92	42.34
5196	NYSE	C	Thu, Jan 10, 2013	42.34	43.06	41.98	42.83
5195	NYSE	C	Wed, Jan 9, 2013	42.50	43.25	41.81	42.04
5194	NYSE	C	Tue, Jan 8, 2013	42.29	42.47	42.03	42.46
5193	NYSE	C	Mon, Jan 7, 2013	42.54	42.55	41.97	42.47
5192	NYSE	C	Fri, Jan 4, 2013	41.76	42.54	41.63	42.43
5191	NYSE	C	Thu, Jan 3, 2013	41.17	41.50	41.04	41.39
5190	NYSE	C	Wed, Jan 2, 2013	40.91	41.40	40.70	41.25
5189	NYSE	C	Mon, Dec 31, 2012	38.94	39.60	38.65	39.56
5188	NYSE	C	Fri, Dec 28, 2012	38.82	39.25	38.77	39.01
5187	NYSE	C	Thu, Dec 27, 2012	39.68	39.88	38.59	39.25
5186	NYSE	C	Wed, Dec 26, 2012	39.41	39.75	39.18	39.55
5185	NYSE	C	Mon, Dec 24, 2012	39.34	39.55	39.16	39.38
5184	NYSE	C	Fri, Dec 21, 2012	38.90	39.65	38.50	39.49
5183	NYSE	C	Thu, Dec 20, 2012	39.32	40.18	39.30	40.17
5182	NYSE	C	Wed, Dec 19, 2012	39.69	40.11	39.31	39.45
5181	NYSE	C	Tue, Dec 18, 2012	39.21	39.94	38.78	39.46
5180	NYSE	C	Mon, Dec 17, 2012	37.77	39.20	37.76	39.15
5179	NYSE	C	Fri, Dec 14, 2012	37.31	37.68	37.13	37.60
5178	NYSE	C	Thu, Dec 13, 2012	37.50	37.75	37.22	37.29
5177	NYSE	C	Wed, Dec 12, 2012	37.15	37.82	37.11	37.53
5176	NYSE	C	Tue, Dec 11, 2012	37.43	37.56	36.83	37.00
5175	NYSE	C	Mon, Dec 10, 2012	37.35	37.50	37.03	37.19
5174	NYSE	C	Fri, Dec 7, 2012	37.42	37.75	37.31	37.64
5173	NYSE	C	Thu, Dec 6, 2012	36.59	37.03	36.25	37.02
5172	NYSE	C	Wed, Dec 5, 2012	35.27	37.07	35.10	36.46
5171	NYSE	C	Tue, Dec 4, 2012	34.13	34.51	34.07	34.29
5170	NYSE	C	Mon, Dec 3, 2012	34.96	34.99	34.13	34.22
5169	NYSE	C	Fri, Nov 30, 2012	34.95	35.24	34.22	34.57
5168	NYSE	C	Thu, Nov 29, 2012	35.38	35.64	35.02	35.21
5167	NYSE	C	Wed, Nov 28, 2012	34.77	35.08	34.04	35.07
5166	NYSE	C	Tue, Nov 27, 2012	35.53	35.82	35.02	35.04
5165	NYSE	C	Mon, Nov 26, 2012	35.83	35.84	35.36	35.57
5164	NYSE	C	Fri, Nov 23, 2012	35.96	36.10	35.82	36.03
5163	NYSE	C	Wed, Nov 21, 2012	36.09	36.09	35.58	35.77
5162	NYSE	C	Tue, Nov 20, 2012	35.85	36.39	35.70	36.00
5161	NYSE	C	Mon, Nov 19, 2012	35.73	36.42	35.70	36.10
5160	NYSE	C	Fri, Nov 16, 2012	35.15	35.31	34.17	34.98
5159	NYSE	C	Thu, Nov 15, 2012	35.19	35.80	35.01	35.21
5158	NYSE	C	Wed, Nov 14, 2012	36.29	36.46	34.89	35.02
5157	NYSE	C	Tue, Nov 13, 2012	36.01	36.77	35.93	36.16
5156	NYSE	C	Mon, Nov 12, 2012	36.12	36.74	35.96	36.42
5155	NYSE	C	Fri, Nov 9, 2012	35.58	36.52	35.40	35.93
5154	NYSE	C	Thu, Nov 8, 2012	36.46	36.65	35.95	36.00
5153	NYSE	C	Wed, Nov 7, 2012	37.62	37.79	36.00	36.05
5152	NYSE	C	Tue, Nov 6, 2012	37.45	38.50	37.43	38.47
5151	NYSE	C	Mon, Nov 5, 2012	37.30	37.59	36.95	37.32
5150	NYSE	C	Fri, Nov 2, 2012	38.10	38.16	37.51	37.60
5149	NYSE	C	Thu, Nov 1, 2012	37.57	38.00	37.35	37.95
5148	NYSE	C	Wed, Oct 31, 2012	36.98	37.48	36.74	37.39
5147	NYSE	C	Fri, Oct 26, 2012	37.14	37.31	36.48	36.60
5146	NYSE	C	Thu, Oct 25, 2012	37.72	37.84	36.90	37.41
5145	NYSE	C	Wed, Oct 24, 2012	37.25	37.70	37.02	37.30
5144	NYSE	C	Tue, Oct 23, 2012	36.99	37.30	36.80	36.89
5143	NYSE	C	Mon, Oct 22, 2012	37.21	37.75	37.09	37.72
5142	NYSE	C	Fri, Oct 19, 2012	38.03	38.06	37.01	37.16
5141	NYSE	C	Thu, Oct 18, 2012	38.24	38.72	38.01	38.42
5140	NYSE	C	Wed, Oct 17, 2012	37.67	38.48	37.56	38.43
5139	NYSE	C	Tue, Oct 16, 2012	36.41	37.40	36.25	37.25
5138	NYSE	C	Mon, Oct 15, 2012	35.40	36.70	35.20	36.66
5137	NYSE	C	Fri, Oct 12, 2012	34.81	35.65	34.66	34.75
5136	NYSE	C	Thu, Oct 11, 2012	35.67	36.16	35.36	35.52
5135	NYSE	C	Wed, Oct 10, 2012	34.71	35.18	34.59	35.14
5134	NYSE	C	Tue, Oct 9, 2012	34.82	35.08	34.52	34.60
5133	NYSE	C	Mon, Oct 8, 2012	34.23	34.89	34.23	34.78
5132	NYSE	C	Fri, Oct 5, 2012	35.39	35.74	34.60	34.77
5131	NYSE	C	Thu, Oct 4, 2012	34.41	35.09	34.27	34.96
5130	NYSE	C	Wed, Oct 3, 2012	33.44	34.06	33.05	34.06
5129	NYSE	C	Tue, Oct 2, 2012	33.27	33.38	32.87	33.26
5128	NYSE	C	Mon, Oct 1, 2012	33.00	33.59	32.70	32.75
5127	NYSE	C	Fri, Sep 28, 2012	32.73	33.12	32.53	32.72
5126	NYSE	C	Thu, Sep 27, 2012	32.84	33.33	32.56	32.97
5125	NYSE	C	Wed, Sep 26, 2012	32.54	32.80	31.88	32.51
5124	NYSE	C	Tue, Sep 25, 2012	33.68	33.90	32.85	32.86
5123	NYSE	C	Mon, Sep 24, 2012	33.27	33.78	33.20	33.49
5122	NYSE	C	Fri, Sep 21, 2012	34.34	34.40	33.51	33.67
5121	NYSE	C	Thu, Sep 20, 2012	33.56	33.99	33.26	33.81
5120	NYSE	C	Wed, Sep 19, 2012	34.03	34.54	33.88	34.18
5119	NYSE	C	Tue, Sep 18, 2012	33.74	34.00	33.32	33.94
5118	NYSE	C	Mon, Sep 17, 2012	34.47	34.72	33.85	34.06
5117	NYSE	C	Fri, Sep 14, 2012	35.04	35.25	34.48	34.79
5116	NYSE	C	Thu, Sep 13, 2012	32.97	34.50	32.64	34.45
5115	NYSE	C	Wed, Sep 12, 2012	33.01	33.58	32.82	33.05
5114	NYSE	C	Tue, Sep 11, 2012	31.89	34.49	31.32	32.66
5113	NYSE	C	Mon, Sep 10, 2012	32.13	32.60	31.77	31.83
5112	NYSE	C	Fri, Sep 7, 2012	31.40	32.45	31.40	32.07
5111	NYSE	C	Thu, Sep 6, 2012	29.90	31.15	29.88	31.12
5110	NYSE	C	Wed, Sep 5, 2012	29.72	29.92	29.60	29.77
5109	NYSE	C	Tue, Sep 4, 2012	29.53	30.07	29.53	29.70
5108	NYSE	C	Fri, Aug 31, 2012	29.90	30.19	29.54	29.71
5107	NYSE	C	Thu, Aug 30, 2012	29.73	29.79	29.36	29.65
5106	NYSE	C	Wed, Aug 29, 2012	29.27	30.04	29.20	29.91
5105	NYSE	C	Tue, Aug 28, 2012	29.53	29.89	29.31	29.34
5104	NYSE	C	Mon, Aug 27, 2012	29.90	30.08	29.42	29.69
5103	NYSE	C	Fri, Aug 24, 2012	29.33	29.94	29.02	29.83
5102	NYSE	C	Thu, Aug 23, 2012	30.46	30.60	29.45	29.59
5101	NYSE	C	Wed, Aug 22, 2012	30.57	30.92	30.26	30.49
5100	NYSE	C	Tue, Aug 21, 2012	30.23	31.12	30.14	30.73
5099	NYSE	C	Mon, Aug 20, 2012	28.96	29.98	28.86	29.98
5098	NYSE	C	Fri, Aug 17, 2012	28.91	29.10	28.79	29.03
5097	NYSE	C	Thu, Aug 16, 2012	28.76	28.94	28.31	28.82
5096	NYSE	C	Wed, Aug 15, 2012	28.66	28.96	28.56	28.74
5095	NYSE	C	Tue, Aug 14, 2012	28.91	29.19	28.68	28.77
5094	NYSE	C	Mon, Aug 13, 2012	28.84	29.15	28.54	28.78
5093	NYSE	C	Fri, Aug 10, 2012	28.64	28.99	28.35	28.90
5092	NYSE	C	Thu, Aug 9, 2012	28.80	28.99	28.62	28.86
5091	NYSE	C	Wed, Aug 8, 2012	28.63	29.14	28.44	28.86
5090	NYSE	C	Tue, Aug 7, 2012	28.62	29.39	28.57	28.89
5089	NYSE	C	Mon, Aug 6, 2012	27.58	28.73	27.41	28.56
5088	NYSE	C	Fri, Aug 3, 2012	26.84	27.68	26.60	27.40
5087	NYSE	C	Thu, Aug 2, 2012	26.24	26.64	26.00	26.18
5086	NYSE	C	Wed, Aug 1, 2012	27.30	27.34	26.50	26.78
5085	NYSE	C	Tue, Jul 31, 2012	26.98	27.27	26.76	27.13
5084	NYSE	C	Mon, Jul 30, 2012	27.25	27.38	26.98	27.14
5083	NYSE	C	Fri, Jul 27, 2012	26.60	27.60	26.35	27.30
5082	NYSE	C	Thu, Jul 26, 2012	26.47	26.52	26.00	26.28
5081	NYSE	C	Wed, Jul 25, 2012	25.47	26.10	25.46	25.79
5080	NYSE	C	Tue, Jul 24, 2012	25.44	25.49	24.91	25.24
5079	NYSE	C	Mon, Jul 23, 2012	25.10	25.42	25.01	25.34
5078	NYSE	C	Fri, Jul 20, 2012	26.26	26.26	25.85	25.87
5077	NYSE	C	Thu, Jul 19, 2012	27.16	27.35	26.45	26.59
5076	NYSE	C	Wed, Jul 18, 2012	27.19	27.50	26.91	27.10
5075	NYSE	C	Tue, Jul 17, 2012	27.13	27.41	26.61	27.38
5074	NYSE	C	Mon, Jul 16, 2012	27.45	27.53	26.62	26.81
5073	NYSE	C	Fri, Jul 13, 2012	25.58	26.97	25.54	26.65
5072	NYSE	C	Thu, Jul 12, 2012	25.61	25.65	25.15	25.28
5071	NYSE	C	Wed, Jul 11, 2012	25.96	26.46	25.72	25.87
5070	NYSE	C	Tue, Jul 10, 2012	26.44	26.61	25.70	25.88
5069	NYSE	C	Mon, Jul 9, 2012	26.21	26.38	25.80	26.11
5068	NYSE	C	Fri, Jul 6, 2012	26.44	26.77	26.10	26.36
5067	NYSE	C	Thu, Jul 5, 2012	27.52	27.62	26.70	26.84
5066	NYSE	C	Tue, Jul 3, 2012	27.40	27.77	27.19	27.65
5065	NYSE	C	Mon, Jul 2, 2012	27.47	27.93	26.97	27.46
5064	NYSE	C	Fri, Jun 29, 2012	27.45	27.59	27.01	27.41
5063	NYSE	C	Thu, Jun 28, 2012	26.46	26.74	25.63	26.39
5062	NYSE	C	Wed, Jun 27, 2012	26.81	27.22	26.50	27.10
5061	NYSE	C	Tue, Jun 26, 2012	26.84	27.10	26.57	26.73
5060	NYSE	C	Mon, Jun 25, 2012	27.26	27.33	26.50	26.75
5059	NYSE	C	Fri, Jun 22, 2012	28.16	28.38	27.80	27.99
5058	NYSE	C	Thu, Jun 21, 2012	28.88	29.20	27.76	27.83
5057	NYSE	C	Wed, Jun 20, 2012	28.70	29.31	28.38	28.86
5056	NYSE	C	Tue, Jun 19, 2012	27.93	28.69	27.88	28.50
5055	NYSE	C	Mon, Jun 18, 2012	27.98	28.12	27.50	27.55
5054	NYSE	C	Fri, Jun 15, 2012	28.10	28.31	27.10	28.31
5053	NYSE	C	Thu, Jun 14, 2012	27.76	28.16	27.57	27.91
5052	NYSE	C	Wed, Jun 13, 2012	27.34	28.10	27.07	27.67
5051	NYSE	C	Tue, Jun 12, 2012	26.66	27.65	26.42	27.62
5050	NYSE	C	Mon, Jun 11, 2012	28.43	28.50	26.43	26.48
5049	NYSE	C	Fri, Jun 8, 2012	26.64	27.79	26.36	27.77
5048	NYSE	C	Thu, Jun 7, 2012	27.77	27.95	26.68	26.91
5047	NYSE	C	Wed, Jun 6, 2012	26.31	27.15	26.01	27.14
5046	NYSE	C	Tue, Jun 5, 2012	24.75	25.88	24.74	25.75
5045	NYSE	C	Mon, Jun 4, 2012	25.46	25.53	24.61	24.82
5044	NYSE	C	Fri, Jun 1, 2012	25.86	26.08	25.25	25.39
5043	NYSE	C	Thu, May 31, 2012	26.20	26.78	25.86	26.51
5042	NYSE	C	Wed, May 30, 2012	26.53	26.61	25.98	26.00
5041	NYSE	C	Tue, May 29, 2012	26.84	27.07	26.67	27.02
5040	NYSE	C	Fri, May 25, 2012	26.37	26.93	26.35	26.47
5039	NYSE	C	Thu, May 24, 2012	27.26	27.43	26.31	26.66
5038	NYSE	C	Wed, May 23, 2012	26.53	27.17	26.08	27.15
5037	NYSE	C	Tue, May 22, 2012	26.65	27.70	26.52	26.92
5036	NYSE	C	Mon, May 21, 2012	26.20	26.74	25.75	26.25
5035	NYSE	C	Fri, May 18, 2012	26.47	26.55	25.83	26.01
5034	NYSE	C	Thu, May 17, 2012	26.97	27.40	26.33	26.41
5033	NYSE	C	Wed, May 16, 2012	28.10	28.44	26.91	26.92
5032	NYSE	C	Tue, May 15, 2012	28.38	28.60	27.65	27.79
5031	NYSE	C	Mon, May 14, 2012	28.89	29.17	28.06	28.14
5030	NYSE	C	Fri, May 11, 2012	29.36	29.97	29.12	29.35
5029	NYSE	C	Thu, May 10, 2012	31.10	31.45	30.48	30.65
5028	NYSE	C	Wed, May 9, 2012	30.88	31.00	30.20	30.45
5027	NYSE	C	Tue, May 8, 2012	31.08	31.61	31.00	31.32
5026	NYSE	C	Mon, May 7, 2012	31.14	31.98	31.06	31.67
5025	NYSE	C	Fri, May 4, 2012	32.34	32.55	31.57	31.60
5024	NYSE	C	Thu, May 3, 2012	32.78	32.91	32.21	32.48
5023	NYSE	C	Wed, May 2, 2012	33.29	33.33	32.66	32.70
5022	NYSE	C	Tue, May 1, 2012	32.92	33.91	32.75	33.60
5021	NYSE	C	Mon, Apr 30, 2012	33.35	33.41	32.73	33.05
5020	NYSE	C	Fri, Apr 27, 2012	34.04	34.09	33.39	33.50
5019	NYSE	C	Thu, Apr 26, 2012	33.42	34.14	33.35	33.88
5018	NYSE	C	Wed, Apr 25, 2012	34.04	34.08	33.21	33.68
5017	NYSE	C	Tue, Apr 24, 2012	33.37	33.91	33.00	33.42
5016	NYSE	C	Mon, Apr 23, 2012	32.84	33.31	32.46	33.25
5015	NYSE	C	Fri, Apr 20, 2012	34.96	35.03	33.80	33.89
5014	NYSE	C	Thu, Apr 19, 2012	35.44	35.50	34.46	34.85
5013	NYSE	C	Wed, Apr 18, 2012	34.89	35.99	34.89	35.08
5012	NYSE	C	Tue, Apr 17, 2012	34.82	35.41	34.43	35.08
5011	NYSE	C	Mon, Apr 16, 2012	34.17	34.70	33.76	34.00
5010	NYSE	C	Fri, Apr 13, 2012	34.62	34.66	33.16	33.41
5009	NYSE	C	Thu, Apr 12, 2012	33.80	34.87	33.61	34.63
5008	NYSE	C	Wed, Apr 11, 2012	33.59	33.99	33.28	33.59
5007	NYSE	C	Tue, Apr 10, 2012	33.95	34.40	32.70	32.86
5006	NYSE	C	Mon, Apr 9, 2012	34.00	34.27	33.58	33.97
5005	NYSE	C	Thu, Apr 5, 2012	34.73	35.28	34.53	34.79
5004	NYSE	C	Wed, Apr 4, 2012	35.88	35.89	34.82	35.04
5003	NYSE	C	Tue, Apr 3, 2012	36.70	36.84	36.00	36.37
5002	NYSE	C	Mon, Apr 2, 2012	36.40	37.14	36.16	36.87
5001	NYSE	C	Fri, Mar 30, 2012	36.70	36.80	36.25	36.55
5000	NYSE	C	Thu, Mar 29, 2012	36.63	36.78	35.93	36.51
4999	NYSE	C	Wed, Mar 28, 2012	36.71	37.24	36.52	37.06
4998	NYSE	C	Tue, Mar 27, 2012	37.40	37.72	36.77	36.78
4997	NYSE	C	Mon, Mar 26, 2012	37.60	37.69	37.18	37.43
4996	NYSE	C	Fri, Mar 23, 2012	36.76	37.39	36.66	37.14
4995	NYSE	C	Thu, Mar 22, 2012	37.28	37.50	36.55	36.90
4994	NYSE	C	Wed, Mar 21, 2012	38.21	38.32	37.32	37.80
4993	NYSE	C	Tue, Mar 20, 2012	36.85	38.39	36.72	38.08
4992	NYSE	C	Mon, Mar 19, 2012	36.78	38.40	36.54	37.17
4991	NYSE	C	Fri, Mar 16, 2012	36.49	36.80	36.27	36.69
4990	NYSE	C	Thu, Mar 15, 2012	35.47	36.59	35.08	36.27
4989	NYSE	C	Wed, Mar 14, 2012	35.25	36.10	34.88	35.21
4988	NYSE	C	Tue, Mar 13, 2012	34.97	36.72	34.87	36.45
4987	NYSE	C	Mon, Mar 12, 2012	33.92	34.31	33.54	34.29
4986	NYSE	C	Fri, Mar 9, 2012	34.31	34.89	34.09	34.20
4985	NYSE	C	Thu, Mar 8, 2012	33.68	34.02	33.21	34.00
4984	NYSE	C	Wed, Mar 7, 2012	32.48	33.36	32.32	33.24
4983	NYSE	C	Tue, Mar 6, 2012	32.76	32.95	31.77	32.12
4982	NYSE	C	Mon, Mar 5, 2012	33.94	34.00	33.41	33.68
4981	NYSE	C	Fri, Mar 2, 2012	34.25	34.48	34.08	34.10
4980	NYSE	C	Thu, Mar 1, 2012	33.52	34.45	33.52	34.13
4979	NYSE	C	Wed, Feb 29, 2012	33.52	34.00	33.26	33.32
4978	NYSE	C	Tue, Feb 28, 2012	32.97	33.61	32.94	33.48
4977	NYSE	C	Mon, Feb 27, 2012	32.05	33.03	31.93	32.93
4976	NYSE	C	Fri, Feb 24, 2012	32.81	32.98	32.20	32.35
4975	NYSE	C	Thu, Feb 23, 2012	32.40	32.92	32.08	32.71
4974	NYSE	C	Wed, Feb 22, 2012	32.97	33.09	32.28	32.36
4973	NYSE	C	Tue, Feb 21, 2012	32.97	33.53	32.91	33.36
4972	NYSE	C	Fri, Feb 17, 2012	32.88	33.07	32.62	32.92
4971	NYSE	C	Thu, Feb 16, 2012	31.43	32.72	31.07	32.71
4970	NYSE	C	Wed, Feb 15, 2012	32.33	32.70	31.53	31.72
4969	NYSE	C	Tue, Feb 14, 2012	32.68	32.70	31.35	32.08
4968	NYSE	C	Mon, Feb 13, 2012	33.47	33.59	32.86	32.88
4967	NYSE	C	Fri, Feb 10, 2012	32.97	33.20	32.65	32.93
4966	NYSE	C	Thu, Feb 9, 2012	34.64	34.74	33.60	33.66
4965	NYSE	C	Wed, Feb 8, 2012	33.28	34.28	33.25	34.23
4964	NYSE	C	Tue, Feb 7, 2012	33.14	33.37	32.79	33.07
4963	NYSE	C	Mon, Feb 6, 2012	33.18	33.37	32.94	33.30
4962	NYSE	C	Fri, Feb 3, 2012	32.85	33.60	32.64	33.54
4961	NYSE	C	Thu, Feb 2, 2012	31.65	32.34	31.34	31.99
4960	NYSE	C	Wed, Feb 1, 2012	31.27	32.05	31.14	31.60
4959	NYSE	C	Tue, Jan 31, 2012	30.67	30.90	30.30	30.72
4958	NYSE	C	Mon, Jan 30, 2012	30.43	30.53	30.08	30.23
4957	NYSE	C	Fri, Jan 27, 2012	30.06	30.91	30.02	30.87
4956	NYSE	C	Thu, Jan 26, 2012	30.41	30.95	29.54	30.38
4955	NYSE	C	Wed, Jan 25, 2012	29.39	30.15	29.32	29.96
4954	NYSE	C	Tue, Jan 24, 2012	29.19	29.99	28.90	29.90
4953	NYSE	C	Mon, Jan 23, 2012	29.58	30.33	29.41	29.85
4952	NYSE	C	Fri, Jan 20, 2012	29.24	29.64	28.67	29.64
4951	NYSE	C	Thu, Jan 19, 2012	29.79	30.04	29.10	29.33
4950	NYSE	C	Wed, Jan 18, 2012	28.14	29.09	27.66	29.03
4949	NYSE	C	Tue, Jan 17, 2012	29.18	29.97	28.16	28.22
4948	NYSE	C	Fri, Jan 13, 2012	30.21	31.00	29.88	30.74
4947	NYSE	C	Thu, Jan 12, 2012	31.85	32.09	30.86	31.60
4946	NYSE	C	Wed, Jan 11, 2012	29.77	31.45	29.74	31.27
4945	NYSE	C	Tue, Jan 10, 2012	29.75	30.14	29.66	30.00
4944	NYSE	C	Mon, Jan 9, 2012	28.72	29.38	28.65	29.08
4943	NYSE	C	Fri, Jan 6, 2012	28.66	29.06	28.01	28.55
4942	NYSE	C	Thu, Jan 5, 2012	27.66	29.18	27.47	28.51
4941	NYSE	C	Wed, Jan 4, 2012	28.04	28.38	27.62	28.17
4940	NYSE	C	Tue, Jan 3, 2012	27.13	28.51	27.13	28.33
4939	NYSE	C	Fri, Dec 30, 2011	26.52	26.78	26.29	26.31
4938	NYSE	C	Thu, Dec 29, 2011	26.20	26.81	26.13	26.76
4937	NYSE	C	Wed, Dec 28, 2011	26.99	27.03	26.02	26.13
4936	NYSE	C	Tue, Dec 27, 2011	27.09	27.76	26.85	26.90
4935	NYSE	C	Fri, Dec 23, 2011	27.90	27.93	27.11	27.46
4934	NYSE	C	Thu, Dec 22, 2011	26.50	27.94	26.43	27.65
4933	NYSE	C	Wed, Dec 21, 2011	26.13	26.20	25.41	26.10
4932	NYSE	C	Tue, Dec 20, 2011	25.51	26.15	25.33	25.95
4931	NYSE	C	Mon, Dec 19, 2011	26.05	26.07	24.40	24.82
4930	NYSE	C	Fri, Dec 16, 2011	26.25	26.58	25.70	26.03
4929	NYSE	C	Thu, Dec 15, 2011	26.62	26.90	25.88	25.92
4928	NYSE	C	Wed, Dec 14, 2011	26.45	27.19	25.92	26.05
4927	NYSE	C	Tue, Dec 13, 2011	27.55	27.70	26.34	26.90
4926	NYSE	C	Mon, Dec 12, 2011	27.87	27.90	26.96	27.22
4925	NYSE	C	Fri, Dec 9, 2011	28.19	29.27	27.95	28.77
4924	NYSE	C	Thu, Dec 8, 2011	29.28	29.35	27.41	27.75
4923	NYSE	C	Wed, Dec 7, 2011	29.18	30.00	28.72	29.83
4922	NYSE	C	Tue, Dec 6, 2011	29.54	29.89	29.17	29.75
4921	NYSE	C	Mon, Dec 5, 2011	29.02	30.14	28.92	29.83
4920	NYSE	C	Fri, Dec 2, 2011	27.72	28.70	27.65	28.17
4919	NYSE	C	Thu, Dec 1, 2011	27.08	27.23	26.60	26.99
4918	NYSE	C	Wed, Nov 30, 2011	26.87	27.50	26.27	27.48
4917	NYSE	C	Tue, Nov 29, 2011	24.96	25.80	24.60	25.24
4916	NYSE	C	Mon, Nov 28, 2011	25.23	25.48	24.65	25.05
4915	NYSE	C	Fri, Nov 25, 2011	23.63	24.51	23.53	23.63
4914	NYSE	C	Wed, Nov 23, 2011	24.08	24.10	23.30	23.51
4913	NYSE	C	Tue, Nov 22, 2011	25.02	25.35	24.43	24.46
4912	NYSE	C	Mon, Nov 21, 2011	25.64	25.66	24.73	25.00
4911	NYSE	C	Fri, Nov 18, 2011	26.15	26.72	25.83	26.28
4910	NYSE	C	Thu, Nov 17, 2011	27.02	27.02	25.80	26.00
4909	NYSE	C	Wed, Nov 16, 2011	27.79	27.89	26.80	26.86
4908	NYSE	C	Tue, Nov 15, 2011	28.04	28.55	27.40	28.02
4907	NYSE	C	Mon, Nov 14, 2011	29.11	29.14	28.06	28.38
4906	NYSE	C	Fri, Nov 11, 2011	29.18	29.63	29.11	29.33
4905	NYSE	C	Thu, Nov 10, 2011	29.76	29.76	28.22	28.63
4904	NYSE	C	Wed, Nov 9, 2011	30.14	30.20	28.70	28.85
4903	NYSE	C	Tue, Nov 8, 2011	31.06	31.55	30.63	31.42
4902	NYSE	C	Mon, Nov 7, 2011	30.34	30.65	29.80	30.55
4901	NYSE	C	Fri, Nov 4, 2011	30.55	30.60	30.01	30.34
4900	NYSE	C	Thu, Nov 3, 2011	30.63	31.10	29.29	30.78
4899	NYSE	C	Wed, Nov 2, 2011	30.25	30.38	29.43	29.83
4898	NYSE	C	Tue, Nov 1, 2011	28.92	30.27	28.40	29.17
4897	NYSE	C	Mon, Oct 31, 2011	33.06	33.20	31.54	31.59
4896	NYSE	C	Fri, Oct 28, 2011	33.55	34.39	33.22	34.16
4895	NYSE	C	Thu, Oct 27, 2011	33.37	34.40	32.71	33.77
4894	NYSE	C	Wed, Oct 26, 2011	31.59	31.87	30.27	31.15
4893	NYSE	C	Tue, Oct 25, 2011	31.40	31.50	30.45	30.90
4892	NYSE	C	Mon, Oct 24, 2011	30.48	31.85	30.48	31.60
4891	NYSE	C	Fri, Oct 21, 2011	30.42	30.70	29.69	30.30
4890	NYSE	C	Thu, Oct 20, 2011	29.38	30.20	28.70	30.08
4889	NYSE	C	Wed, Oct 19, 2011	29.97	31.33	29.20	29.39
4888	NYSE	C	Tue, Oct 18, 2011	28.39	30.53	28.01	29.88
4887	NYSE	C	Mon, Oct 17, 2011	28.82	29.49	27.88	27.93
4886	NYSE	C	Fri, Oct 14, 2011	28.21	28.41	27.23	28.40
4885	NYSE	C	Thu, Oct 13, 2011	28.53	28.64	27.25	27.64
4884	NYSE	C	Wed, Oct 12, 2011	28.39	29.97	28.18	29.20
4883	NYSE	C	Tue, Oct 11, 2011	26.02	28.27	25.91	27.84
4882	NYSE	C	Mon, Oct 10, 2011	25.44	26.50	25.41	26.49
4881	NYSE	C	Fri, Oct 7, 2011	26.32	26.42	24.55	24.63
4880	NYSE	C	Thu, Oct 6, 2011	24.72	26.22	24.28	26.02
4879	NYSE	C	Wed, Oct 5, 2011	24.13	25.09	23.29	24.71
4878	NYSE	C	Tue, Oct 4, 2011	22.56	24.53	21.40	24.39
4877	NYSE	C	Mon, Oct 3, 2011	25.16	25.68	23.05	23.11
4876	NYSE	C	Fri, Sep 30, 2011	26.26	26.50	25.61	25.62
4875	NYSE	C	Thu, Sep 29, 2011	26.83	27.24	25.92	26.90
4874	NYSE	C	Wed, Sep 28, 2011	26.95	27.14	25.90	25.92
4873	NYSE	C	Tue, Sep 27, 2011	27.89	28.32	26.75	26.99
4872	NYSE	C	Mon, Sep 26, 2011	25.44	26.84	25.37	26.72
4871	NYSE	C	Fri, Sep 23, 2011	23.52	25.15	23.46	24.98
4870	NYSE	C	Thu, Sep 22, 2011	24.57	24.99	23.19	23.96
4869	NYSE	C	Wed, Sep 21, 2011	27.00	27.53	25.51	25.52
4868	NYSE	C	Tue, Sep 20, 2011	27.80	27.93	26.90	26.93
4867	NYSE	C	Mon, Sep 19, 2011	28.07	28.08	27.32	27.71
4866	NYSE	C	Fri, Sep 16, 2011	28.92	29.28	28.16	28.99
4865	NYSE	C	Thu, Sep 15, 2011	27.92	28.60	27.56	28.59
4864	NYSE	C	Wed, Sep 14, 2011	27.38	27.73	26.70	27.39
4863	NYSE	C	Tue, Sep 13, 2011	27.15	27.65	26.82	27.05
4862	NYSE	C	Mon, Sep 12, 2011	26.25	26.98	26.05	26.96
4861	NYSE	C	Fri, Sep 9, 2011	27.65	27.80	26.64	26.74
4860	NYSE	C	Thu, Sep 8, 2011	28.64	28.84	27.84	27.98
4859	NYSE	C	Wed, Sep 7, 2011	28.33	29.20	28.10	28.98
4858	NYSE	C	Tue, Sep 6, 2011	27.04	27.92	26.60	27.70
4857	NYSE	C	Fri, Sep 2, 2011	28.42	29.03	28.26	28.40
4856	NYSE	C	Thu, Sep 1, 2011	30.93	31.05	30.00	30.00
4855	NYSE	C	Wed, Aug 31, 2011	31.23	31.54	30.76	31.05
4854	NYSE	C	Tue, Aug 30, 2011	31.04	31.29	30.45	30.94
4853	NYSE	C	Mon, Aug 29, 2011	30.57	31.29	30.31	31.29
4852	NYSE	C	Fri, Aug 26, 2011	29.50	30.25	29.05	29.84
4851	NYSE	C	Thu, Aug 25, 2011	30.81	31.58	28.97	29.83
4850	NYSE	C	Wed, Aug 24, 2011	27.44	28.46	27.15	28.45
4849	NYSE	C	Tue, Aug 23, 2011	26.13	27.34	25.40	27.32
4848	NYSE	C	Mon, Aug 22, 2011	27.72	27.84	25.99	26.06
4847	NYSE	C	Fri, Aug 19, 2011	27.41	28.56	26.75	26.77
4846	NYSE	C	Thu, Aug 18, 2011	28.70	29.00	26.76	27.98
4845	NYSE	C	Wed, Aug 17, 2011	30.27	30.83	29.70	29.85
4844	NYSE	C	Tue, Aug 16, 2011	30.64	30.71	29.36	29.94
4843	NYSE	C	Mon, Aug 15, 2011	30.59	31.32	30.25	31.27
4842	NYSE	C	Fri, Aug 12, 2011	31.19	31.97	29.50	29.85
4841	NYSE	C	Thu, Aug 11, 2011	29.20	31.00	28.58	30.29
4840	NYSE	C	Wed, Aug 10, 2011	31.01	31.02	28.35	28.49
4839	NYSE	C	Tue, Aug 9, 2011	29.43	32.91	28.49	31.82
4838	NYSE	C	Mon, Aug 8, 2011	31.55	32.42	26.25	27.95
4837	NYSE	C	Fri, Aug 5, 2011	34.97	35.50	31.81	33.44
4836	NYSE	C	Thu, Aug 4, 2011	36.61	36.99	34.75	34.81
4835	NYSE	C	Wed, Aug 3, 2011	37.05	37.46	36.42	37.26
4834	NYSE	C	Tue, Aug 2, 2011	38.25	38.50	37.03	37.04
4833	NYSE	C	Mon, Aug 1, 2011	39.34	39.38	37.92	38.48
4832	NYSE	C	Fri, Jul 29, 2011	37.92	38.77	37.64	38.34
4831	NYSE	C	Thu, Jul 28, 2011	38.24	38.87	38.10	38.18
4830	NYSE	C	Wed, Jul 27, 2011	39.39	39.42	38.01	38.27
4829	NYSE	C	Tue, Jul 26, 2011	39.76	40.09	39.40	39.72
4828	NYSE	C	Mon, Jul 25, 2011	39.69	40.06	39.40	39.91
4827	NYSE	C	Fri, Jul 22, 2011	40.27	40.50	39.84	40.26
4826	NYSE	C	Thu, Jul 21, 2011	39.14	40.38	39.06	40.32
4825	NYSE	C	Wed, Jul 20, 2011	38.17	39.12	38.04	38.62
4824	NYSE	C	Tue, Jul 19, 2011	37.83	38.18	37.42	38.02
4823	NYSE	C	Mon, Jul 18, 2011	38.20	38.25	36.92	37.74
4822	NYSE	C	Fri, Jul 15, 2011	40.14	40.39	38.12	38.38
4821	NYSE	C	Thu, Jul 14, 2011	39.72	39.87	39.00	39.02
4820	NYSE	C	Wed, Jul 13, 2011	39.44	40.22	39.11	39.47
4819	NYSE	C	Tue, Jul 12, 2011	39.48	40.02	39.02	39.07
4818	NYSE	C	Mon, Jul 11, 2011	41.28	41.40	39.57	39.79
4817	NYSE	C	Fri, Jul 8, 2011	42.08	42.25	41.83	42.03
4816	NYSE	C	Thu, Jul 7, 2011	42.37	42.96	42.31	42.63
4815	NYSE	C	Wed, Jul 6, 2011	42.15	42.22	41.37	42.01
4814	NYSE	C	Tue, Jul 5, 2011	42.89	43.00	42.21	42.57
4813	NYSE	C	Fri, Jul 1, 2011	41.53	43.06	41.42	42.88
4812	NYSE	C	Thu, Jun 30, 2011	41.59	42.00	41.21	41.64
4811	NYSE	C	Wed, Jun 29, 2011	41.01	41.53	40.68	41.50
4810	NYSE	C	Tue, Jun 28, 2011	40.16	40.32	39.76	40.15
4809	NYSE	C	Mon, Jun 27, 2011	39.44	40.20	39.43	39.99
4808	NYSE	C	Fri, Jun 24, 2011	39.44	39.71	38.96	39.59
4807	NYSE	C	Thu, Jun 23, 2011	38.93	39.46	38.58	39.41
4806	NYSE	C	Wed, Jun 22, 2011	39.21	40.17	39.02	39.51
4805	NYSE	C	Tue, Jun 21, 2011	38.26	39.38	38.00	39.31
4804	NYSE	C	Mon, Jun 20, 2011	37.95	38.72	37.81	38.16
4803	NYSE	C	Fri, Jun 17, 2011	38.01	38.47	37.87	38.30
4802	NYSE	C	Thu, Jun 16, 2011	37.70	38.34	37.01	37.63
4801	NYSE	C	Wed, Jun 15, 2011	38.38	38.83	37.30	38.00
4800	NYSE	C	Tue, Jun 14, 2011	39.51	39.55	38.66	38.78
4799	NYSE	C	Mon, Jun 13, 2011	38.06	39.48	37.87	39.17
4798	NYSE	C	Fri, Jun 10, 2011	37.61	38.32	36.84	37.92
4797	NYSE	C	Thu, Jun 9, 2011	36.87	37.98	36.80	37.77
4796	NYSE	C	Wed, Jun 8, 2011	37.37	38.00	36.76	36.81
4795	NYSE	C	Tue, Jun 7, 2011	38.45	38.60	37.54	37.58
4794	NYSE	C	Mon, Jun 6, 2011	39.55	39.60	37.90	38.07
4793	NYSE	C	Fri, Jun 3, 2011	39.50	40.30	39.45	39.85
4792	NYSE	C	Thu, Jun 2, 2011	39.70	40.34	39.10	40.01
4791	NYSE	C	Wed, Jun 1, 2011	40.99	41.00	39.59	39.65
4790	NYSE	C	Tue, May 31, 2011	41.39	41.59	40.76	41.15
4789	NYSE	C	Fri, May 27, 2011	40.30	41.06	40.29	40.97
4788	NYSE	C	Thu, May 26, 2011	40.04	40.53	40.04	40.22
4787	NYSE	C	Wed, May 25, 2011	40.25	40.85	40.20	40.33
4786	NYSE	C	Tue, May 24, 2011	40.22	40.69	39.41	40.51
4785	NYSE	C	Mon, May 23, 2011	40.31	40.64	40.06	40.16
4784	NYSE	C	Fri, May 20, 2011	41.12	41.64	40.96	41.02
4783	NYSE	C	Thu, May 19, 2011	41.34	41.62	41.17	41.38
4782	NYSE	C	Wed, May 18, 2011	41.49	41.55	41.00	41.24
4781	NYSE	C	Tue, May 17, 2011	41.00	41.65	40.99	41.54
4780	NYSE	C	Mon, May 16, 2011	41.08	41.98	40.94	41.19
4779	NYSE	C	Fri, May 13, 2011	42.27	42.50	41.42	41.53
4778	NYSE	C	Thu, May 12, 2011	42.21	42.45	41.62	42.42
4777	NYSE	C	Wed, May 11, 2011	44.03	44.19	42.75	42.92
4776	NYSE	C	Tue, May 10, 2011	44.01	44.53	43.75	44.20
4775	NYSE	C	Mon, May 9, 2011	44.89	45.12	43.85	44.16
4774	NYSE	C	Fri, May 6, 2011	45.50	45.80	45.00	45.20
4773	NYSE	C	Thu, May 5, 2011	44.90	45.10	44.60	44.80
4772	NYSE	C	Wed, May 4, 2011	45.30	45.40	44.90	45.15
4771	NYSE	C	Tue, May 3, 2011	44.70	45.70	44.70	45.20
4770	NYSE	C	Mon, May 2, 2011	46.00	46.00	44.90	44.90
4769	NYSE	C	Fri, Apr 29, 2011	45.80	45.90	45.30	45.90
4768	NYSE	C	Thu, Apr 28, 2011	44.85	46.00	44.70	45.90
4767	NYSE	C	Wed, Apr 27, 2011	45.10	45.30	44.90	45.10
4766	NYSE	C	Tue, Apr 26, 2011	45.30	45.40	44.90	45.10
4765	NYSE	C	Mon, Apr 25, 2011	45.40	45.80	45.10	45.20
4764	NYSE	C	Thu, Apr 21, 2011	45.80	46.00	44.90	45.50
4763	NYSE	C	Wed, Apr 20, 2011	45.60	46.00	45.18	45.70
4762	NYSE	C	Tue, Apr 19, 2011	44.60	45.50	44.40	45.30
4761	NYSE	C	Mon, Apr 18, 2011	44.20	45.20	43.50	44.20
4760	NYSE	C	Fri, Apr 15, 2011	44.60	44.90	44.00	44.20
4759	NYSE	C	Thu, Apr 14, 2011	44.80	44.80	43.90	44.30
4758	NYSE	C	Wed, Apr 13, 2011	45.90	46.00	44.80	45.00
4757	NYSE	C	Tue, Apr 12, 2011	45.00	45.90	44.60	45.50
4756	NYSE	C	Mon, Apr 11, 2011	45.80	45.90	45.20	45.30
4755	NYSE	C	Fri, Apr 8, 2011	46.35	46.70	45.30	45.60
4754	NYSE	C	Thu, Apr 7, 2011	46.20	46.90	45.80	45.80
4753	NYSE	C	Wed, Apr 6, 2011	45.10	46.50	44.70	45.90
4752	NYSE	C	Tue, Apr 5, 2011	44.60	44.80	44.20	44.70
4751	NYSE	C	Mon, Apr 4, 2011	44.60	44.70	43.90	44.30
4750	NYSE	C	Fri, Apr 1, 2011	44.55	44.80	44.30	44.50
4749	NYSE	C	Thu, Mar 31, 2011	44.40	44.50	44.00	44.20
4748	NYSE	C	Wed, Mar 30, 2011	44.62	45.15	44.20	44.50
4747	NYSE	C	Tue, Mar 29, 2011	44.30	44.50	43.80	44.50
4746	NYSE	C	Mon, Mar 28, 2011	44.60	44.70	44.10	44.30
4745	NYSE	C	Fri, Mar 25, 2011	44.60	44.80	44.30	44.60
4744	NYSE	C	Thu, Mar 24, 2011	44.10	44.40	43.50	44.30
4743	NYSE	C	Wed, Mar 23, 2011	44.00	44.20	43.40	44.00
4742	NYSE	C	Tue, Mar 22, 2011	44.15	44.49	44.00	44.20
4741	NYSE	C	Mon, Mar 21, 2011	46.10	46.20	43.80	44.33
4740	NYSE	C	Fri, Mar 18, 2011	45.00	45.50	44.60	45.00
4739	NYSE	C	Thu, Mar 17, 2011	44.55	44.60	43.90	44.50
4738	NYSE	C	Wed, Mar 16, 2011	44.80	45.00	43.70	43.90
4737	NYSE	C	Tue, Mar 15, 2011	44.12	44.70	43.90	44.40
4736	NYSE	C	Mon, Mar 14, 2011	45.20	45.40	44.70	45.40
4735	NYSE	C	Fri, Mar 11, 2011	45.11	45.80	45.10	45.70
4734	NYSE	C	Thu, Mar 10, 2011	46.00	46.10	45.20	45.40
4733	NYSE	C	Wed, Mar 9, 2011	46.65	46.70	46.10	46.50
4732	NYSE	C	Tue, Mar 8, 2011	45.50	46.50	45.40	46.40
4731	NYSE	C	Mon, Mar 7, 2011	45.40	45.70	45.00	45.20
4730	NYSE	C	Fri, Mar 4, 2011	46.30	46.40	45.20	45.40
4729	NYSE	C	Thu, Mar 3, 2011	46.60	46.80	46.30	46.80
4728	NYSE	C	Wed, Mar 2, 2011	45.90	46.20	45.70	46.00
4727	NYSE	C	Tue, Mar 1, 2011	47.00	47.00	45.70	45.70
4726	NYSE	C	Mon, Feb 28, 2011	47.30	47.50	46.80	46.80
4725	NYSE	C	Fri, Feb 25, 2011	46.70	47.30	46.60	47.00
4724	NYSE	C	Thu, Feb 24, 2011	46.80	47.10	45.90	46.90
4723	NYSE	C	Wed, Feb 23, 2011	47.18	47.60	45.70	47.00
4722	NYSE	C	Tue, Feb 22, 2011	48.40	48.40	46.50	46.90
4721	NYSE	C	Fri, Feb 18, 2011	49.50	49.60	49.00	49.10
4720	NYSE	C	Thu, Feb 17, 2011	48.80	49.40	48.70	49.40
4719	NYSE	C	Wed, Feb 16, 2011	49.40	49.40	48.70	49.00
4718	NYSE	C	Tue, Feb 15, 2011	49.00	49.40	48.80	49.10
4717	NYSE	C	Mon, Feb 14, 2011	48.90	49.20	48.60	49.10
4716	NYSE	C	Fri, Feb 11, 2011	47.80	49.00	47.60	48.80
4715	NYSE	C	Thu, Feb 10, 2011	48.00	48.20	47.60	47.80
4714	NYSE	C	Wed, Feb 9, 2011	48.80	48.80	48.00	48.40
4713	NYSE	C	Tue, Feb 8, 2011	49.00	49.10	48.50	48.90
4712	NYSE	C	Mon, Feb 7, 2011	48.40	49.00	48.30	49.00
4711	NYSE	C	Fri, Feb 4, 2011	48.30	48.30	47.60	48.20
4710	NYSE	C	Thu, Feb 3, 2011	48.50	48.60	47.60	48.10
4709	NYSE	C	Wed, Feb 2, 2011	48.90	49.00	48.30	48.50
4708	NYSE	C	Tue, Feb 1, 2011	48.61	49.10	48.50	49.00
4707	NYSE	C	Mon, Jan 31, 2011	47.40	48.20	47.30	48.20
4706	NYSE	C	Fri, Jan 28, 2011	48.40	48.80	47.20	47.20
4705	NYSE	C	Thu, Jan 27, 2011	48.30	48.60	48.10	48.30
4704	NYSE	C	Wed, Jan 26, 2011	48.40	48.70	48.10	48.10
4703	NYSE	C	Tue, Jan 25, 2011	48.50	48.60	47.70	48.20
4702	NYSE	C	Mon, Jan 24, 2011	49.10	49.20	48.30	48.60
4701	NYSE	C	Fri, Jan 21, 2011	48.52	49.10	48.40	48.90
4700	NYSE	C	Thu, Jan 20, 2011	47.70	48.20	47.20	48.00
4699	NYSE	C	Wed, Jan 19, 2011	48.50	48.60	47.50	47.60
4698	NYSE	C	Tue, Jan 18, 2011	49.30	49.50	47.80	48.00
4697	NYSE	C	Fri, Jan 14, 2011	50.45	51.50	50.33	51.30
4696	NYSE	C	Thu, Jan 13, 2011	50.90	51.20	50.30	50.40
4695	NYSE	C	Wed, Jan 12, 2011	49.90	50.80	49.80	50.80
4694	NYSE	C	Tue, Jan 11, 2011	49.50	49.80	49.10	49.40
4693	NYSE	C	Mon, Jan 10, 2011	49.20	49.30	48.70	49.10
4692	NYSE	C	Fri, Jan 7, 2011	49.55	50.00	48.40	49.40
4691	NYSE	C	Thu, Jan 6, 2011	50.00	50.50	49.30	49.50
4690	NYSE	C	Wed, Jan 5, 2011	48.80	50.00	48.80	49.70
4689	NYSE	C	Tue, Jan 4, 2011	49.10	49.40	48.30	49.00
4688	NYSE	C	Mon, Jan 3, 2011	47.80	49.00	47.80	49.00
4687	NYSE	C	Fri, Dec 31, 2010	47.45	47.60	47.20	47.30
4686	NYSE	C	Thu, Dec 30, 2010	47.80	47.80	47.50	47.60
4685	NYSE	C	Wed, Dec 29, 2010	48.00	48.00	47.50	47.70
4684	NYSE	C	Tue, Dec 28, 2010	47.90	48.00	47.50	47.80
4683	NYSE	C	Mon, Dec 27, 2010	46.60	47.90	46.50	47.70
4682	NYSE	C	Thu, Dec 23, 2010	47.20	47.20	46.80	46.80
4681	NYSE	C	Wed, Dec 22, 2010	47.50	47.60	46.80	47.30
4680	NYSE	C	Tue, Dec 21, 2010	47.40	47.70	47.10	47.40
4679	NYSE	C	Mon, Dec 20, 2010	47.30	47.40	46.70	47.10
4678	NYSE	C	Fri, Dec 17, 2010	45.95	47.00	45.70	47.00
4677	NYSE	C	Thu, Dec 16, 2010	46.10	46.50	45.40	45.87
4676	NYSE	C	Wed, Dec 15, 2010	46.65	46.80	45.40	45.90
4675	NYSE	C	Tue, Dec 14, 2010	48.05	48.10	46.60	46.90
4674	NYSE	C	Mon, Dec 13, 2010	48.00	48.50	47.60	48.10
4673	NYSE	C	Fri, Dec 10, 2010	47.00	47.70	46.60	47.70
4672	NYSE	C	Thu, Dec 9, 2010	46.80	47.10	46.40	46.88
4671	NYSE	C	Wed, Dec 8, 2010	46.10	46.40	45.50	46.40
4670	NYSE	C	Tue, Dec 7, 2010	45.50	46.50	45.40	46.20
4669	NYSE	C	Mon, Dec 6, 2010	44.50	45.00	44.26	44.50
4668	NYSE	C	Fri, Dec 3, 2010	43.80	44.60	43.50	44.50
4667	NYSE	C	Thu, Dec 2, 2010	43.20	44.50	43.20	44.20
4666	NYSE	C	Wed, Dec 1, 2010	42.80	43.10	42.60	43.00
4665	NYSE	C	Tue, Nov 30, 2010	41.30	42.40	41.10	42.00
4664	NYSE	C	Mon, Nov 29, 2010	41.20	41.70	41.00	41.50
4663	NYSE	C	Fri, Nov 26, 2010	41.40	41.60	41.00	41.10
4662	NYSE	C	Wed, Nov 24, 2010	41.40	41.90	41.10	41.68
4661	NYSE	C	Tue, Nov 23, 2010	41.45	41.50	41.00	41.00
4660	NYSE	C	Mon, Nov 22, 2010	42.50	42.50	41.60	41.80
4659	NYSE	C	Fri, Nov 19, 2010	42.60	42.70	42.20	42.68
4658	NYSE	C	Thu, Nov 18, 2010	42.60	43.30	42.20	43.00
4657	NYSE	C	Wed, Nov 17, 2010	42.30	42.40	41.50	41.90
4656	NYSE	C	Tue, Nov 16, 2010	42.80	42.90	41.90	42.20
4655	NYSE	C	Mon, Nov 15, 2010	43.30	43.70	43.00	43.20
4654	NYSE	C	Fri, Nov 12, 2010	43.30	43.90	42.30	42.90
4653	NYSE	C	Thu, Nov 11, 2010	43.75	44.10	43.50	43.60
4652	NYSE	C	Wed, Nov 10, 2010	43.30	44.60	43.10	44.20
4651	NYSE	C	Tue, Nov 9, 2010	44.70	44.70	43.00	43.00
4650	NYSE	C	Mon, Nov 8, 2010	45.15	45.20	44.10	44.38
4649	NYSE	C	Fri, Nov 5, 2010	43.30	45.10	43.20	44.90
4648	NYSE	C	Thu, Nov 4, 2010	42.20	43.30	41.90	43.30
4647	NYSE	C	Wed, Nov 3, 2010	41.70	41.90	41.50	41.90
4646	NYSE	C	Tue, Nov 2, 2010	41.91	42.00	41.50	41.70
4645	NYSE	C	Mon, Nov 1, 2010	41.80	42.00	41.00	41.50
4644	NYSE	C	Fri, Oct 29, 2010	41.60	41.80	41.50	41.70
4643	NYSE	C	Thu, Oct 28, 2010	41.90	42.00	41.50	41.70
4642	NYSE	C	Wed, Oct 27, 2010	41.60	41.90	41.40	41.70
4641	NYSE	C	Tue, Oct 26, 2010	41.60	42.10	41.50	41.80
4640	NYSE	C	Mon, Oct 25, 2010	42.20	42.30	41.40	42.10
4639	NYSE	C	Fri, Oct 22, 2010	41.00	41.40	40.90	41.10
4638	NYSE	C	Thu, Oct 21, 2010	41.30	41.70	40.30	40.70
4637	NYSE	C	Wed, Oct 20, 2010	41.00	41.20	40.30	41.10
4636	NYSE	C	Tue, Oct 19, 2010	41.30	41.90	40.40	40.60
4635	NYSE	C	Mon, Oct 18, 2010	40.00	42.00	39.70	41.70
4634	NYSE	C	Fri, Oct 15, 2010	41.00	41.10	39.10	39.50
4633	NYSE	C	Thu, Oct 14, 2010	41.70	41.70	39.90	40.60
4632	NYSE	C	Wed, Oct 13, 2010	42.50	43.00	41.80	42.50
4631	NYSE	C	Tue, Oct 12, 2010	41.50	42.40	41.30	42.40
4630	NYSE	C	Mon, Oct 11, 2010	42.10	42.10	41.20	41.80
4629	NYSE	C	Fri, Oct 8, 2010	41.80	42.00	41.40	41.90
4628	NYSE	C	Thu, Oct 7, 2010	41.40	41.90	41.30	41.80
4627	NYSE	C	Wed, Oct 6, 2010	41.40	41.60	40.80	41.00
4626	NYSE	C	Tue, Oct 5, 2010	40.70	41.50	40.70	41.30
4625	NYSE	C	Mon, Oct 4, 2010	40.80	41.20	40.30	40.30
4624	NYSE	C	Fri, Oct 1, 2010	39.80	41.00	39.40	40.90
4623	NYSE	C	Thu, Sep 30, 2010	39.60	40.10	38.90	39.10
4622	NYSE	C	Wed, Sep 29, 2010	38.85	39.90	38.70	39.20
4621	NYSE	C	Tue, Sep 28, 2010	38.90	39.00	38.40	38.83
4620	NYSE	C	Mon, Sep 27, 2010	39.00	39.30	38.70	38.70
4619	NYSE	C	Fri, Sep 24, 2010	38.60	39.10	38.50	39.04
4618	NYSE	C	Thu, Sep 23, 2010	38.40	38.90	38.00	38.00
4617	NYSE	C	Wed, Sep 22, 2010	39.30	39.80	38.80	38.80
4616	NYSE	C	Tue, Sep 21, 2010	40.20	40.20	39.40	39.40
4615	NYSE	C	Mon, Sep 20, 2010	39.50	40.00	39.40	39.90
4614	NYSE	C	Fri, Sep 17, 2010	40.00	40.20	39.50	39.50
4613	NYSE	C	Thu, Sep 16, 2010	38.90	39.80	38.80	39.70
4612	NYSE	C	Wed, Sep 15, 2010	39.20	39.30	39.00	39.20
4611	NYSE	C	Tue, Sep 14, 2010	39.75	39.90	39.10	39.40
4610	NYSE	C	Mon, Sep 13, 2010	39.60	40.10	39.60	39.90
4609	NYSE	C	Fri, Sep 10, 2010	39.20	39.40	39.00	39.10
4608	NYSE	C	Thu, Sep 9, 2010	38.90	39.50	38.80	39.10
4607	NYSE	C	Wed, Sep 8, 2010	38.50	38.60	38.30	38.40
4606	NYSE	C	Tue, Sep 7, 2010	38.80	38.80	38.20	38.30
4605	NYSE	C	Fri, Sep 3, 2010	39.40	39.80	39.00	39.10
4604	NYSE	C	Thu, Sep 2, 2010	38.35	39.30	38.30	38.80
4603	NYSE	C	Wed, Sep 1, 2010	37.50	38.50	37.40	38.48
4602	NYSE	C	Tue, Aug 31, 2010	36.80	37.30	36.30	37.09
4601	NYSE	C	Mon, Aug 30, 2010	37.50	37.60	36.70	36.70
4600	NYSE	C	Fri, Aug 27, 2010	36.95	37.60	36.40	37.60
4599	NYSE	C	Thu, Aug 26, 2010	37.30	37.50	36.60	36.60
4598	NYSE	C	Wed, Aug 25, 2010	36.95	37.20	36.40	36.80
4597	NYSE	C	Tue, Aug 24, 2010	37.00	37.50	36.80	37.10
4596	NYSE	C	Mon, Aug 23, 2010	37.90	38.30	37.50	37.50
4595	NYSE	C	Fri, Aug 20, 2010	37.80	37.90	37.10	37.50
4594	NYSE	C	Thu, Aug 19, 2010	38.50	38.90	37.80	37.90
4593	NYSE	C	Wed, Aug 18, 2010	38.60	39.00	38.40	38.60
4592	NYSE	C	Tue, Aug 17, 2010	39.15	39.20	38.30	38.50
4591	NYSE	C	Mon, Aug 16, 2010	38.70	39.10	38.50	38.70
4590	NYSE	C	Fri, Aug 13, 2010	39.00	39.50	38.80	38.80
4589	NYSE	C	Thu, Aug 12, 2010	38.40	38.90	38.30	38.70
4588	NYSE	C	Wed, Aug 11, 2010	39.50	39.70	38.40	38.50
4587	NYSE	C	Tue, Aug 10, 2010	40.30	40.60	40.00	40.00
4586	NYSE	C	Mon, Aug 9, 2010	40.80	41.15	40.10	40.80
4585	NYSE	C	Fri, Aug 6, 2010	40.70	40.80	40.10	40.60
4584	NYSE	C	Thu, Aug 5, 2010	41.10	41.10	40.69	41.00
4583	NYSE	C	Wed, Aug 4, 2010	41.50	41.60	41.10	41.40
4582	NYSE	C	Tue, Aug 3, 2010	41.60	41.70	41.05	41.30
4581	NYSE	C	Mon, Aug 2, 2010	41.90	42.00	41.60	41.90
4580	NYSE	C	Fri, Jul 30, 2010	40.60	41.20	40.60	41.00
4579	NYSE	C	Thu, Jul 29, 2010	41.40	41.50	40.60	41.20
4578	NYSE	C	Wed, Jul 28, 2010	41.30	41.60	40.70	40.90
4577	NYSE	C	Tue, Jul 27, 2010	42.10	42.70	41.60	41.60
4576	NYSE	C	Mon, Jul 26, 2010	40.20	41.50	40.20	41.50
4575	NYSE	C	Fri, Jul 23, 2010	40.20	40.62	39.90	40.20
4574	NYSE	C	Thu, Jul 22, 2010	39.90	40.90	39.90	40.90
4573	NYSE	C	Wed, Jul 21, 2010	40.50	40.60	39.20	39.40
4572	NYSE	C	Tue, Jul 20, 2010	39.10	40.60	39.00	39.90
4571	NYSE	C	Mon, Jul 19, 2010	39.30	40.40	38.50	39.80
4570	NYSE	C	Fri, Jul 16, 2010	40.50	41.00	39.00	39.00
4569	NYSE	C	Thu, Jul 15, 2010	42.30	42.40	40.50	41.60
4568	NYSE	C	Wed, Jul 14, 2010	42.70	42.80	41.50	42.10
4567	NYSE	C	Tue, Jul 13, 2010	41.85	43.00	41.80	43.00
4566	NYSE	C	Mon, Jul 12, 2010	40.50	41.30	40.40	41.10
4565	NYSE	C	Fri, Jul 9, 2010	39.70	40.50	39.40	40.40
4564	NYSE	C	Thu, Jul 8, 2010	39.50	40.00	39.20	39.70
4563	NYSE	C	Wed, Jul 7, 2010	38.20	39.10	37.70	39.00
4562	NYSE	C	Tue, Jul 6, 2010	38.70	39.00	37.20	37.90
4561	NYSE	C	Fri, Jul 2, 2010	38.20	38.87	37.10	37.90
4560	NYSE	C	Thu, Jul 1, 2010	38.30	38.50	36.20	37.80
4559	NYSE	C	Wed, Jun 30, 2010	38.10	38.60	37.10	37.60
4558	NYSE	C	Tue, Jun 29, 2010	39.20	39.20	37.10	38.00
4557	NYSE	C	Mon, Jun 28, 2010	39.30	40.24	39.20	40.00
4556	NYSE	C	Fri, Jun 25, 2010	38.50	39.50	38.20	39.40
4555	NYSE	C	Thu, Jun 24, 2010	38.60	38.60	37.70	37.80
4554	NYSE	C	Wed, Jun 23, 2010	39.50	39.80	38.70	38.90
4553	NYSE	C	Tue, Jun 22, 2010	40.00	40.30	39.40	39.40
4552	NYSE	C	Mon, Jun 21, 2010	40.50	40.70	40.10	40.20
4551	NYSE	C	Fri, Jun 18, 2010	39.70	40.10	39.30	40.10
4550	NYSE	C	Thu, Jun 17, 2010	40.10	40.30	39.10	39.60
4549	NYSE	C	Wed, Jun 16, 2010	39.60	40.00	39.30	39.90
4548	NYSE	C	Tue, Jun 15, 2010	39.30	39.90	38.90	39.90
4547	NYSE	C	Mon, Jun 14, 2010	39.20	39.30	38.80	38.80
4546	NYSE	C	Fri, Jun 11, 2010	38.60	39.20	38.50	38.80
4545	NYSE	C	Thu, Jun 10, 2010	39.50	39.60	38.70	39.00
4544	NYSE	C	Wed, Jun 9, 2010	37.80	38.90	37.60	38.70
4543	NYSE	C	Tue, Jun 8, 2010	36.90	37.50	36.50	37.20
4542	NYSE	C	Mon, Jun 7, 2010	38.10	38.20	36.20	36.40
4541	NYSE	C	Fri, Jun 4, 2010	38.50	39.16	37.70	37.90
4540	NYSE	C	Thu, Jun 3, 2010	39.60	40.30	39.30	39.60
4539	NYSE	C	Wed, Jun 2, 2010	38.90	39.30	38.50	39.20
4538	NYSE	C	Tue, Jun 1, 2010	39.00	39.60	38.40	38.50
4537	NYSE	C	Fri, May 28, 2010	40.20	40.40	39.50	39.60
4536	NYSE	C	Thu, May 27, 2010	40.30	40.70	39.80	40.20
4535	NYSE	C	Wed, May 26, 2010	39.70	40.30	38.60	38.60
4534	NYSE	C	Tue, May 25, 2010	36.40	38.00	35.60	37.80
4533	NYSE	C	Mon, May 24, 2010	38.60	39.45	37.70	37.80
4532	NYSE	C	Fri, May 21, 2010	35.40	38.10	35.30	37.50
4531	NYSE	C	Thu, May 20, 2010	37.50	37.70	36.10	36.30
4530	NYSE	C	Wed, May 19, 2010	37.30	38.50	37.10	38.10
4529	NYSE	C	Tue, May 18, 2010	39.50	39.60	37.10	37.30
4528	NYSE	C	Mon, May 17, 2010	40.00	40.10	37.60	38.60
4527	NYSE	C	Fri, May 14, 2010	40.30	40.40	39.10	39.80
4526	NYSE	C	Thu, May 13, 2010	41.50	41.60	40.80	40.90
4525	NYSE	C	Wed, May 12, 2010	42.30	42.30	41.36	41.80
4524	NYSE	C	Tue, May 11, 2010	41.30	42.40	41.10	41.70
4523	NYSE	C	Mon, May 10, 2010	43.30	43.50	41.60	42.20
4522	NYSE	C	Fri, May 7, 2010	40.80	41.30	39.20	40.00
4521	NYSE	C	Thu, May 6, 2010	42.00	42.70	39.00	40.40
4520	NYSE	C	Wed, May 5, 2010	41.60	42.50	40.40	41.80
4519	NYSE	C	Tue, May 4, 2010	43.40	43.60	42.30	42.60
4518	NYSE	C	Mon, May 3, 2010	44.60	44.80	43.80	44.10
4517	NYSE	C	Fri, Apr 30, 2010	45.50	45.50	43.70	43.70
4516	NYSE	C	Thu, Apr 29, 2010	45.30	46.29	44.96	45.60
4515	NYSE	C	Wed, Apr 28, 2010	44.20	45.55	44.00	44.50
4514	NYSE	C	Tue, Apr 27, 2010	45.50	45.70	43.30	43.40
4513	NYSE	C	Mon, Apr 26, 2010	47.85	48.00	46.00	46.10
4512	NYSE	C	Fri, Apr 23, 2010	48.70	49.50	48.30	48.60
4511	NYSE	C	Thu, Apr 22, 2010	48.50	48.90	47.70	48.70
4510	NYSE	C	Wed, Apr 21, 2010	50.30	50.40	48.20	49.30
4509	NYSE	C	Tue, Apr 20, 2010	50.20	50.60	49.20	49.70
4508	NYSE	C	Mon, Apr 19, 2010	46.45	49.30	46.40	48.80
4507	NYSE	C	Fri, Apr 16, 2010	48.20	48.30	44.10	45.60
4506	NYSE	C	Thu, Apr 15, 2010	49.90	50.70	47.40	48.10
4505	NYSE	C	Wed, Apr 14, 2010	47.20	49.40	47.00	49.30
4504	NYSE	C	Tue, Apr 13, 2010	46.20	46.83	45.90	46.20
4503	NYSE	C	Mon, Apr 12, 2010	46.25	46.40	45.80	46.40
4502	NYSE	C	Fri, Apr 9, 2010	45.40	45.70	45.20	45.50
4501	NYSE	C	Thu, Apr 8, 2010	43.50	44.90	43.10	44.70
4500	NYSE	C	Wed, Apr 7, 2010	43.10	44.00	43.00	43.60
4499	NYSE	C	Tue, Apr 6, 2010	42.70	43.00	42.50	42.90
4498	NYSE	C	Mon, Apr 5, 2010	42.70	42.80	42.30	42.60
4497	NYSE	C	Thu, Apr 1, 2010	41.10	41.80	40.20	41.80
4496	NYSE	C	Wed, Mar 31, 2010	40.80	41.10	40.10	40.50
4495	NYSE	C	Tue, Mar 30, 2010	41.30	41.80	40.50	40.90
4494	NYSE	C	Mon, Mar 29, 2010	43.80	44.10	41.10	41.80
4493	NYSE	C	Fri, Mar 26, 2010	43.40	43.70	42.60	43.10
4492	NYSE	C	Thu, Mar 25, 2010	42.40	43.80	42.30	42.70
4491	NYSE	C	Wed, Mar 24, 2010	41.00	41.90	41.00	41.50
4490	NYSE	C	Tue, Mar 23, 2010	40.90	41.50	40.74	41.30
4489	NYSE	C	Mon, Mar 22, 2010	38.90	41.03	38.80	40.40
4488	NYSE	C	Fri, Mar 19, 2010	40.30	40.50	39.00	39.00
4487	NYSE	C	Thu, Mar 18, 2010	40.90	40.90	40.00	40.20
4486	NYSE	C	Wed, Mar 17, 2010	41.00	41.70	39.90	40.50
4485	NYSE	C	Tue, Mar 16, 2010	39.50	40.68	39.20	40.50
4484	NYSE	C	Mon, Mar 15, 2010	38.80	39.40	38.30	38.90
4483	NYSE	C	Fri, Mar 12, 2010	42.05	42.20	39.40	39.70
4482	NYSE	C	Thu, Mar 11, 2010	39.80	41.80	39.50	41.80
4481	NYSE	C	Wed, Mar 10, 2010	39.60	40.70	39.20	39.60
4480	NYSE	C	Tue, Mar 9, 2010	35.50	38.60	35.40	38.20
4479	NYSE	C	Mon, Mar 8, 2010	35.40	36.00	35.40	35.60
4478	NYSE	C	Fri, Mar 5, 2010	34.70	35.00	34.50	35.00
4477	NYSE	C	Thu, Mar 4, 2010	34.10	34.80	33.90	34.30
4476	NYSE	C	Wed, Mar 3, 2010	34.10	34.30	33.90	34.00
4475	NYSE	C	Tue, Mar 2, 2010	34.10	34.40	33.90	34.00
4474	NYSE	C	Mon, Mar 1, 2010	34.20	34.40	33.44	33.90
4473	NYSE	C	Fri, Feb 26, 2010	33.90	34.50	33.80	34.00
4472	NYSE	C	Thu, Feb 25, 2010	33.90	34.00	33.60	33.90
4471	NYSE	C	Wed, Feb 24, 2010	33.70	34.50	33.70	34.50
4470	NYSE	C	Tue, Feb 23, 2010	34.40	34.80	33.50	33.50
4469	NYSE	C	Mon, Feb 22, 2010	34.40	34.80	34.10	34.60
4468	NYSE	C	Fri, Feb 19, 2010	34.00	34.40	33.90	34.20
4467	NYSE	C	Thu, Feb 18, 2010	34.00	34.70	33.90	34.30
4466	NYSE	C	Wed, Feb 17, 2010	33.80	34.50	33.60	34.10
4465	NYSE	C	Tue, Feb 16, 2010	32.20	33.30	32.10	33.10
4464	NYSE	C	Fri, Feb 12, 2010	31.70	32.10	31.50	31.80
4463	NYSE	C	Thu, Feb 11, 2010	31.90	32.20	31.70	32.10
4462	NYSE	C	Wed, Feb 10, 2010	31.80	32.00	31.40	32.00
4461	NYSE	C	Tue, Feb 9, 2010	31.90	32.30	31.10	31.80
4460	NYSE	C	Mon, Feb 8, 2010	32.30	32.40	31.50	31.50
4459	NYSE	C	Fri, Feb 5, 2010	32.10	32.40	31.50	32.20
4458	NYSE	C	Thu, Feb 4, 2010	33.40	33.50	31.70	31.80
4457	NYSE	C	Wed, Feb 3, 2010	33.90	34.60	33.70	33.70
4456	NYSE	C	Tue, Feb 2, 2010	33.50	34.10	33.20	34.10
4455	NYSE	C	Mon, Feb 1, 2010	33.60	33.70	33.10	33.40
4454	NYSE	C	Fri, Jan 29, 2010	32.70	33.40	32.70	33.20
4453	NYSE	C	Thu, Jan 28, 2010	32.50	32.90	32.00	32.40
4452	NYSE	C	Wed, Jan 27, 2010	31.70	32.30	31.40	32.00
4451	NYSE	C	Tue, Jan 26, 2010	32.20	32.70	31.50	31.50
4450	NYSE	C	Mon, Jan 25, 2010	33.10	33.30	32.10	32.30
4449	NYSE	C	Fri, Jan 22, 2010	32.75	33.90	32.20	32.50
4448	NYSE	C	Thu, Jan 21, 2010	34.50	34.60	32.00	32.70
4447	NYSE	C	Wed, Jan 20, 2010	35.10	36.00	34.50	34.60
4446	NYSE	C	Tue, Jan 19, 2010	33.40	35.60	33.00	35.40
4445	NYSE	C	Fri, Jan 15, 2010	34.90	35.00	34.00	34.20
4444	NYSE	C	Thu, Jan 14, 2010	35.60	35.60	35.00	35.10
4443	NYSE	C	Wed, Jan 13, 2010	35.40	35.90	35.00	35.00
4442	NYSE	C	Tue, Jan 12, 2010	35.90	36.10	34.80	35.20
4441	NYSE	C	Mon, Jan 11, 2010	36.60	36.70	36.00	36.30
4440	NYSE	C	Fri, Jan 8, 2010	36.50	36.70	35.10	35.90
4439	NYSE	C	Thu, Jan 7, 2010	36.90	37.00	36.10	36.50
4438	NYSE	C	Wed, Jan 6, 2010	35.60	36.80	35.10	36.40
4437	NYSE	C	Tue, Jan 5, 2010	34.20	35.50	34.10	35.30
4436	NYSE	C	Mon, Jan 4, 2010	33.60	34.10	33.40	34.00
4435	NYSE	C	Thu, Dec 31, 2009	33.30	33.60	33.10	33.10
4434	NYSE	C	Wed, Dec 30, 2009	33.60	33.60	33.00	33.20
4433	NYSE	C	Tue, Dec 29, 2009	33.90	34.10	33.50	33.70
4432	NYSE	C	Mon, Dec 28, 2009	33.70	34.10	33.09	33.90
4431	NYSE	C	Thu, Dec 24, 2009	33.20	33.50	32.80	33.50
4430	NYSE	C	Wed, Dec 23, 2009	33.60	33.80	32.60	32.90
4429	NYSE	C	Tue, Dec 22, 2009	34.40	34.40	33.40	33.40
4428	NYSE	C	Mon, Dec 21, 2009	33.90	34.20	33.60	34.20
4427	NYSE	C	Fri, Dec 18, 2009	32.60	34.00	32.10	34.00
4426	NYSE	C	Thu, Dec 17, 2009	31.50	32.50	31.30	32.00
4425	NYSE	C	Wed, Dec 16, 2009	35.00	35.80	34.40	34.50
4424	NYSE	C	Tue, Dec 15, 2009	36.70	37.01	35.10	35.60
4423	NYSE	C	Mon, Dec 14, 2009	38.00	38.40	36.60	37.00
4422	NYSE	C	Fri, Dec 11, 2009	39.00	39.50	38.70	39.50
4421	NYSE	C	Thu, Dec 10, 2009	38.80	39.10	38.40	38.70
4420	NYSE	C	Wed, Dec 9, 2009	39.40	39.50	37.90	38.60
4419	NYSE	C	Tue, Dec 8, 2009	40.10	40.40	38.50	39.10
4418	NYSE	C	Mon, Dec 7, 2009	40.90	41.20	40.30	40.30
4417	NYSE	C	Fri, Dec 4, 2009	41.20	41.20	40.50	40.60
4416	NYSE	C	Thu, Dec 3, 2009	41.50	42.10	40.30	40.50
4415	NYSE	C	Wed, Dec 2, 2009	40.80	41.00	40.20	41.00
4414	NYSE	C	Tue, Dec 1, 2009	41.50	41.60	40.50	41.00
4413	NYSE	C	Mon, Nov 30, 2009	40.80	41.60	40.60	41.10
4412	NYSE	C	Fri, Nov 27, 2009	39.80	41.30	39.50	40.60
4411	NYSE	C	Wed, Nov 25, 2009	42.30	42.40	41.40	41.70
4410	NYSE	C	Tue, Nov 24, 2009	42.90	43.00	42.10	42.10
4409	NYSE	C	Mon, Nov 23, 2009	42.60	42.80	42.30	42.80
4408	NYSE	C	Fri, Nov 20, 2009	41.90	42.30	41.90	42.00
4407	NYSE	C	Thu, Nov 19, 2009	42.60	42.70	42.00	42.60
4406	NYSE	C	Wed, Nov 18, 2009	42.40	43.10	42.30	42.90
4405	NYSE	C	Tue, Nov 17, 2009	41.70	42.50	41.60	42.40
4404	NYSE	C	Mon, Nov 16, 2009	42.20	42.50	41.80	41.80
4403	NYSE	C	Fri, Nov 13, 2009	41.00	41.43	40.30	40.50
4402	NYSE	C	Thu, Nov 12, 2009	41.40	41.70	40.50	40.60
4401	NYSE	C	Wed, Nov 11, 2009	42.50	42.80	41.40	41.60
4400	NYSE	C	Tue, Nov 10, 2009	41.50	42.60	41.40	41.80
4399	NYSE	C	Mon, Nov 9, 2009	41.40	41.90	41.00	41.90
4398	NYSE	C	Fri, Nov 6, 2009	39.90	40.60	39.60	40.60
4397	NYSE	C	Thu, Nov 5, 2009	40.50	40.80	40.00	40.60
4396	NYSE	C	Wed, Nov 4, 2009	41.10	41.70	39.60	39.70
4395	NYSE	C	Tue, Nov 3, 2009	38.80	40.50	38.40	40.40
4394	NYSE	C	Mon, Nov 2, 2009	41.00	41.10	38.10	39.90
4393	NYSE	C	Fri, Oct 30, 2009	42.80	43.00	40.20	40.90
4392	NYSE	C	Thu, Oct 29, 2009	41.90	43.50	41.70	43.10
4391	NYSE	C	Wed, Oct 28, 2009	42.30	42.50	40.00	40.80
4390	NYSE	C	Tue, Oct 27, 2009	43.00	43.30	42.26	42.70
4389	NYSE	C	Mon, Oct 26, 2009	45.10	45.30	42.40	42.70
4388	NYSE	C	Fri, Oct 23, 2009	45.40	46.02	44.60	44.60
4387	NYSE	C	Thu, Oct 22, 2009	44.30	44.80	43.90	44.60
4386	NYSE	C	Wed, Oct 21, 2009	44.20	45.60	44.10	44.20
4385	NYSE	C	Tue, Oct 20, 2009	45.85	46.30	44.10	44.30
4384	NYSE	C	Mon, Oct 19, 2009	46.55	46.60	45.10	45.40
4383	NYSE	C	Fri, Oct 16, 2009	46.80	46.90	44.18	45.90
4382	NYSE	C	Thu, Oct 15, 2009	48.00	48.30	46.43	47.50
4381	NYSE	C	Wed, Oct 14, 2009	49.80	50.00	49.00	50.00
4380	NYSE	C	Tue, Oct 13, 2009	48.00	48.80	47.40	48.30
4379	NYSE	C	Mon, Oct 12, 2009	46.70	48.00	46.40	47.70
4378	NYSE	C	Fri, Oct 9, 2009	46.30	46.70	45.90	46.30
4377	NYSE	C	Thu, Oct 8, 2009	47.10	47.20	46.30	46.50
4376	NYSE	C	Wed, Oct 7, 2009	46.40	47.00	45.60	46.40
4375	NYSE	C	Tue, Oct 6, 2009	47.60	47.99	46.40	46.70
4374	NYSE	C	Mon, Oct 5, 2009	45.80	46.80	45.50	46.70
4373	NYSE	C	Fri, Oct 2, 2009	44.00	45.90	43.10	45.20
4372	NYSE	C	Thu, Oct 1, 2009	47.50	47.50	45.20	45.30
4371	NYSE	C	Wed, Sep 30, 2009	47.50	48.40	44.97	48.40
4370	NYSE	C	Tue, Sep 29, 2009	47.55	47.90	46.60	47.00
4369	NYSE	C	Mon, Sep 28, 2009	44.60	45.70	44.40	45.70
4368	NYSE	C	Fri, Sep 25, 2009	44.10	45.10	43.60	43.80
4367	NYSE	C	Thu, Sep 24, 2009	46.20	46.40	43.07	44.30
4366	NYSE	C	Wed, Sep 23, 2009	47.10	47.40	45.20	45.20
4365	NYSE	C	Tue, Sep 22, 2009	45.55	46.80	45.40	46.50
4364	NYSE	C	Mon, Sep 21, 2009	42.40	44.60	41.40	44.30
4363	NYSE	C	Fri, Sep 18, 2009	44.60	44.80	42.60	42.60
4362	NYSE	C	Thu, Sep 17, 2009	43.60	45.60	42.90	44.20
4361	NYSE	C	Wed, Sep 16, 2009	42.70	43.10	41.50	42.00
4360	NYSE	C	Tue, Sep 15, 2009	44.40	45.10	41.10	41.20
4359	NYSE	C	Mon, Sep 14, 2009	45.40	45.70	43.63	45.20
4358	NYSE	C	Fri, Sep 11, 2009	47.40	47.50	46.10	46.10
4357	NYSE	C	Thu, Sep 10, 2009	46.00	47.50	45.30	47.50
4356	NYSE	C	Wed, Sep 9, 2009	47.10	47.60	45.60	46.60
4355	NYSE	C	Tue, Sep 8, 2009	49.80	49.90	46.29	46.80
4354	NYSE	C	Fri, Sep 4, 2009	48.70	49.30	48.00	48.50
4353	NYSE	C	Thu, Sep 3, 2009	47.60	48.20	46.50	47.70
4352	NYSE	C	Wed, Sep 2, 2009	44.20	46.70	43.00	45.60
4351	NYSE	C	Tue, Sep 1, 2009	49.20	50.20	45.20	45.40
4350	NYSE	C	Mon, Aug 31, 2009	50.30	51.10	48.40	50.00
4349	NYSE	C	Fri, Aug 28, 2009	52.90	54.30	50.50	52.30
4348	NYSE	C	Thu, Aug 27, 2009	47.30	51.00	46.60	50.50
4347	NYSE	C	Wed, Aug 26, 2009	47.40	47.50	45.80	46.30
4346	NYSE	C	Tue, Aug 25, 2009	48.80	49.00	46.70	47.50
4345	NYSE	C	Mon, Aug 24, 2009	49.50	50.00	47.60	48.20
4344	NYSE	C	Fri, Aug 21, 2009	46.30	48.60	45.80	47.00
4343	NYSE	C	Thu, Aug 20, 2009	41.90	45.10	41.60	44.80
4342	NYSE	C	Wed, Aug 19, 2009	40.80	41.90	40.50	41.30
4341	NYSE	C	Tue, Aug 18, 2009	40.70	41.50	40.20	41.40
4340	NYSE	C	Mon, Aug 17, 2009	38.70	40.30	38.00	40.00
4339	NYSE	C	Fri, Aug 14, 2009	41.60	45.25	39.10	40.40
4338	NYSE	C	Thu, Aug 13, 2009	40.90	41.40	39.80	40.60
4337	NYSE	C	Wed, Aug 12, 2009	37.70	39.90	37.30	39.80
4336	NYSE	C	Tue, Aug 11, 2009	39.30	39.60	35.70	36.90
4335	NYSE	C	Mon, Aug 10, 2009	40.00	41.10	39.10	39.40
4334	NYSE	C	Fri, Aug 7, 2009	39.80	42.40	38.30	38.50
4333	NYSE	C	Thu, Aug 6, 2009	38.10	38.10	35.90	38.00
4332	NYSE	C	Wed, Aug 5, 2009	33.20	36.10	32.90	35.80
4331	NYSE	C	Tue, Aug 4, 2009	31.40	32.50	31.10	32.50
4330	NYSE	C	Mon, Aug 3, 2009	32.90	33.00	31.40	31.80
4329	NYSE	C	Fri, Jul 31, 2009	30.60	31.80	29.90	31.70
4328	NYSE	C	Thu, Jul 30, 2009	33.00	33.70	30.20	31.40
4327	NYSE	C	Wed, Jul 29, 2009	30.00	32.20	29.50	32.20
4326	NYSE	C	Tue, Jul 28, 2009	27.00	30.50	26.70	29.70
4325	NYSE	C	Mon, Jul 27, 2009	27.20	28.60	25.60	26.90
4324	NYSE	C	Fri, Jul 24, 2009	28.00	28.10	26.70	27.30
4323	NYSE	C	Thu, Jul 23, 2009	28.20	28.80	27.60	27.70
4322	NYSE	C	Wed, Jul 22, 2009	26.70	28.40	26.20	28.00
4321	NYSE	C	Tue, Jul 21, 2009	28.00	28.20	26.30	26.50
4320	NYSE	C	Mon, Jul 20, 2009	30.20	30.40	27.40	27.90
4319	NYSE	C	Fri, Jul 17, 2009	31.80	32.00	29.70	30.20
4318	NYSE	C	Thu, Jul 16, 2009	31.70	32.00	30.10	30.30
4317	NYSE	C	Wed, Jul 15, 2009	30.20	32.10	29.80	31.70
4316	NYSE	C	Tue, Jul 14, 2009	29.00	29.30	28.30	29.20
4315	NYSE	C	Mon, Jul 13, 2009	26.60	27.80	26.10	27.80
4314	NYSE	C	Fri, Jul 10, 2009	26.80	26.80	25.56	25.90
4313	NYSE	C	Thu, Jul 9, 2009	26.70	26.90	26.30	26.90
4312	NYSE	C	Wed, Jul 8, 2009	27.10	27.10	25.50	26.20
4311	NYSE	C	Tue, Jul 7, 2009	28.10	28.10	26.60	26.90
4310	NYSE	C	Mon, Jul 6, 2009	28.60	28.70	27.30	27.90
4309	NYSE	C	Thu, Jul 2, 2009	29.40	29.40	28.80	28.80
4308	NYSE	C	Wed, Jul 1, 2009	30.00	30.65	29.60	29.70
4307	NYSE	C	Tue, Jun 30, 2009	30.10	30.20	29.29	29.70
4306	NYSE	C	Mon, Jun 29, 2009	30.20	30.30	29.90	30.20
4305	NYSE	C	Fri, Jun 26, 2009	30.40	30.50	29.80	30.30
4304	NYSE	C	Thu, Jun 25, 2009	30.50	30.60	29.90	30.30
4303	NYSE	C	Wed, Jun 24, 2009	30.50	30.90	30.00	30.40
4302	NYSE	C	Tue, Jun 23, 2009	30.30	30.60	29.00	30.10
4301	NYSE	C	Mon, Jun 22, 2009	31.40	31.50	29.80	30.00
4300	NYSE	C	Fri, Jun 19, 2009	32.10	32.20	31.30	31.70
4299	NYSE	C	Thu, Jun 18, 2009	31.00	32.00	30.00	31.30
4298	NYSE	C	Wed, Jun 17, 2009	32.20	32.90	30.00	30.80
4297	NYSE	C	Tue, Jun 16, 2009	33.90	33.90	32.50	32.50
4296	NYSE	C	Mon, Jun 15, 2009	34.50	34.70	33.50	33.70
4295	NYSE	C	Fri, Jun 12, 2009	34.70	35.50	34.40	34.70
4294	NYSE	C	Thu, Jun 11, 2009	35.00	35.50	34.60	34.80
4293	NYSE	C	Wed, Jun 10, 2009	35.20	36.20	34.60	34.80
4292	NYSE	C	Tue, Jun 9, 2009	34.20	34.60	33.80	34.10
4291	NYSE	C	Mon, Jun 8, 2009	33.80	36.10	33.70	34.20
4290	NYSE	C	Fri, Jun 5, 2009	36.60	36.70	34.60	34.60
4289	NYSE	C	Thu, Jun 4, 2009	34.30	36.50	33.90	35.70
4288	NYSE	C	Wed, Jun 3, 2009	34.50	34.60	33.20	33.90
4287	NYSE	C	Tue, Jun 2, 2009	36.10	36.30	34.60	35.10
4286	NYSE	C	Mon, Jun 1, 2009	37.60	37.70	36.60	36.90
4285	NYSE	C	Fri, May 29, 2009	37.40	37.75	36.80	37.20
4284	NYSE	C	Thu, May 28, 2009	37.60	37.60	36.50	36.70
4283	NYSE	C	Wed, May 27, 2009	38.20	38.30	37.00	37.00
4282	NYSE	C	Tue, May 26, 2009	36.80	38.20	36.80	37.70
4281	NYSE	C	Fri, May 22, 2009	37.80	37.90	36.70	36.70
4280	NYSE	C	Thu, May 21, 2009	36.70	37.40	36.00	37.20
4279	NYSE	C	Wed, May 20, 2009	39.00	40.47	36.20	36.90
4278	NYSE	C	Tue, May 19, 2009	38.00	38.70	36.60	37.70
4277	NYSE	C	Mon, May 18, 2009	36.40	37.20	35.80	36.40
4276	NYSE	C	Fri, May 15, 2009	36.40	36.60	34.50	34.80
4275	NYSE	C	Thu, May 14, 2009	33.60	36.40	33.40	35.50
4274	NYSE	C	Wed, May 13, 2009	35.70	36.40	34.10	34.10
4273	NYSE	C	Tue, May 12, 2009	39.90	39.90	36.60	36.60
4272	NYSE	C	Mon, May 11, 2009	39.70	40.30	37.90	38.60
4271	NYSE	C	Fri, May 8, 2009	41.90	42.50	39.30	40.20
4270	NYSE	C	Thu, May 7, 2009	43.80	44.10	35.00	38.10
4269	NYSE	C	Wed, May 6, 2009	35.10	39.80	34.50	38.60
4268	NYSE	C	Tue, May 5, 2009	32.90	34.70	32.60	33.10
4267	NYSE	C	Mon, May 4, 2009	30.70	32.40	30.50	32.00
4266	NYSE	C	Fri, May 1, 2009	31.10	31.40	29.60	29.70
4265	NYSE	C	Thu, Apr 30, 2009	32.60	32.80	30.50	30.50
4264	NYSE	C	Wed, Apr 29, 2009	30.60	31.50	30.00	31.20
4263	NYSE	C	Tue, Apr 28, 2009	29.00	29.75	28.50	28.90
4262	NYSE	C	Mon, Apr 27, 2009	30.50	30.70	30.20	30.70
4261	NYSE	C	Fri, Apr 24, 2009	32.30	32.60	30.90	31.90
4260	NYSE	C	Thu, Apr 23, 2009	32.90	32.90	30.90	32.00
4259	NYSE	C	Wed, Apr 22, 2009	32.00	33.70	30.60	32.50
4258	NYSE	C	Tue, Apr 21, 2009	27.00	32.80	26.10	32.40
4257	NYSE	C	Mon, Apr 20, 2009	34.10	34.30	28.00	29.40
4256	NYSE	C	Fri, Apr 17, 2009	41.50	41.60	35.50	36.50
4255	NYSE	C	Thu, Apr 16, 2009	41.90	42.00	39.70	40.10
4254	NYSE	C	Wed, Apr 15, 2009	39.30	39.80	35.10	39.70
4253	NYSE	C	Tue, Apr 14, 2009	42.20	44.80	38.50	40.10
4252	NYSE	C	Mon, Apr 13, 2009	31.60	38.00	31.20	38.00
4251	NYSE	C	Thu, Apr 9, 2009	30.20	30.80	28.90	30.40
4250	NYSE	C	Wed, Apr 8, 2009	28.30	28.40	26.70	27.00
4249	NYSE	C	Tue, Apr 7, 2009	26.20	28.90	26.10	27.60
4248	NYSE	C	Mon, Apr 6, 2009	27.90	28.10	26.60	27.20
4247	NYSE	C	Fri, Apr 3, 2009	27.50	28.50	26.40	28.50
4246	NYSE	C	Thu, Apr 2, 2009	29.70	29.90	26.80	27.40
4245	NYSE	C	Wed, Apr 1, 2009	24.80	27.50	24.30	26.80
4244	NYSE	C	Tue, Mar 31, 2009	25.50	25.70	24.40	25.30
4243	NYSE	C	Mon, Mar 30, 2009	23.70	24.30	22.50	23.10
4242	NYSE	C	Fri, Mar 27, 2009	26.40	27.30	25.40	26.20
4241	NYSE	C	Thu, Mar 26, 2009	30.30	30.90	27.50	28.10
4240	NYSE	C	Wed, Mar 25, 2009	30.80	31.60	26.70	29.50
4239	NYSE	C	Tue, Mar 24, 2009	30.50	31.30	28.60	30.10
4238	NYSE	C	Mon, Mar 23, 2009	33.10	33.50	28.30	31.30
4237	NYSE	C	Fri, Mar 20, 2009	28.10	28.20	24.00	26.20
4236	NYSE	C	Thu, Mar 19, 2009	36.10	38.90	26.00	26.00
4235	NYSE	C	Wed, Mar 18, 2009	26.00	33.60	25.20	30.80
4234	NYSE	C	Tue, Mar 17, 2009	25.80	26.60	23.10	25.10
4233	NYSE	C	Mon, Mar 16, 2009	19.60	26.80	19.20	23.30
4232	NYSE	C	Fri, Mar 13, 2009	18.30	18.90	16.40	17.80
4231	NYSE	C	Thu, Mar 12, 2009	15.40	16.70	14.80	16.70
4230	NYSE	C	Wed, Mar 11, 2009	16.70	17.20	14.60	15.40
4229	NYSE	C	Tue, Mar 10, 2009	12.40	14.50	10.50	14.50
4228	NYSE	C	Mon, Mar 9, 2009	10.20	10.70	9.90	10.50
4227	NYSE	C	Fri, Mar 6, 2009	10.60	10.80	10.00	10.30
4226	NYSE	C	Thu, Mar 5, 2009	11.00	11.10	9.70	10.20
4225	NYSE	C	Wed, Mar 4, 2009	13.00	13.10	11.10	11.30
4224	NYSE	C	Tue, Mar 3, 2009	13.20	13.90	12.10	12.20
4223	NYSE	C	Mon, Mar 2, 2009	15.00	16.00	11.50	12.00
4222	NYSE	C	Fri, Feb 27, 2009	15.60	19.30	14.00	15.00
4221	NYSE	C	Thu, Feb 26, 2009	27.30	28.30	23.50	24.60
4220	NYSE	C	Wed, Feb 25, 2009	26.90	29.50	21.60	25.20
4219	NYSE	C	Tue, Feb 24, 2009	22.80	26.00	20.60	26.00
4218	NYSE	C	Mon, Feb 23, 2009	23.60	24.80	20.60	21.40
4217	NYSE	C	Fri, Feb 20, 2009	22.00	23.30	16.10	19.50
4216	NYSE	C	Thu, Feb 19, 2009	30.00	30.10	25.00	25.10
4215	NYSE	C	Wed, Feb 18, 2009	31.80	32.00	28.50	29.10
4214	NYSE	C	Tue, Feb 17, 2009	32.50	33.10	30.60	30.60
4213	NYSE	C	Fri, Feb 13, 2009	35.20	37.20	34.90	34.90
4212	NYSE	C	Thu, Feb 12, 2009	35.10	36.60	34.10	36.10
4211	NYSE	C	Wed, Feb 11, 2009	35.70	36.90	33.80	36.90
4210	NYSE	C	Tue, Feb 10, 2009	40.10	40.30	32.60	33.50
4209	NYSE	C	Mon, Feb 9, 2009	40.60	41.00	38.70	39.50
4208	NYSE	C	Fri, Feb 6, 2009	31.80	40.70	31.80	39.10
4207	NYSE	C	Thu, Feb 5, 2009	34.60	37.20	32.00	35.30
4206	NYSE	C	Wed, Feb 4, 2009	35.50	38.20	34.50	34.90
4205	NYSE	C	Tue, Feb 3, 2009	38.50	38.50	31.21	34.60
4204	NYSE	C	Mon, Feb 2, 2009	33.90	37.20	33.20	36.50
4203	NYSE	C	Fri, Jan 30, 2009	39.90	39.90	35.50	35.50
4202	NYSE	C	Thu, Jan 29, 2009	39.90	40.90	39.00	39.00
4201	NYSE	C	Wed, Jan 28, 2009	42.90	43.30	40.40	42.10
4200	NYSE	C	Tue, Jan 27, 2009	34.90	36.40	33.30	35.50
4199	NYSE	C	Mon, Jan 26, 2009	36.70	37.50	33.00	33.30
4198	NYSE	C	Fri, Jan 23, 2009	30.00	35.80	29.80	34.70
4197	NYSE	C	Thu, Jan 22, 2009	34.20	35.20	30.10	31.10
4196	NYSE	C	Wed, Jan 21, 2009	31.20	36.70	29.70	36.70
4195	NYSE	C	Tue, Jan 20, 2009	34.50	35.80	28.00	28.00
4194	NYSE	C	Fri, Jan 16, 2009	42.20	44.80	34.40	35.00
4193	NYSE	C	Thu, Jan 15, 2009	46.40	46.40	33.60	38.30
4192	NYSE	C	Wed, Jan 14, 2009	50.20	52.00	44.40	45.30
4191	NYSE	C	Tue, Jan 13, 2009	51.80	59.60	50.60	59.00
4190	NYSE	C	Mon, Jan 12, 2009	65.40	65.50	53.70	56.00
4189	NYSE	C	Fri, Jan 9, 2009	72.70	72.90	66.60	67.50
4188	NYSE	C	Thu, Jan 8, 2009	71.00	73.40	69.80	71.60
4187	NYSE	C	Wed, Jan 7, 2009	72.20	74.40	70.80	71.50
4186	NYSE	C	Tue, Jan 6, 2009	72.90	75.85	72.80	74.60
4185	NYSE	C	Mon, Jan 5, 2009	71.20	75.00	70.30	70.80
4184	NYSE	C	Fri, Jan 2, 2009	68.70	71.60	67.50	71.40
4183	NYSE	C	Wed, Dec 31, 2008	67.20	70.40	66.20	67.10
4182	NYSE	C	Tue, Dec 30, 2008	66.60	68.20	65.30	68.00
4181	NYSE	C	Mon, Dec 29, 2008	68.30	68.50	65.10	65.70
4180	NYSE	C	Fri, Dec 26, 2008	68.40	70.30	66.68	67.30
4179	NYSE	C	Wed, Dec 24, 2008	65.50	68.00	65.30	67.80
4178	NYSE	C	Tue, Dec 23, 2008	68.90	69.20	65.10	65.20
4177	NYSE	C	Mon, Dec 22, 2008	71.50	72.49	65.40	67.50
4176	NYSE	C	Fri, Dec 19, 2008	74.40	75.10	69.10	70.20
4175	NYSE	C	Thu, Dec 18, 2008	80.00	80.50	73.70	74.30
4174	NYSE	C	Wed, Dec 17, 2008	81.10	82.00	78.00	78.30
4173	NYSE	C	Tue, Dec 16, 2008	75.90	83.30	74.20	82.30
4172	NYSE	C	Mon, Dec 15, 2008	77.40	77.80	72.30	74.00
4171	NYSE	C	Fri, Dec 12, 2008	70.70	78.50	69.70	77.00
4170	NYSE	C	Thu, Dec 11, 2008	80.90	81.50	75.40	75.70
4169	NYSE	C	Wed, Dec 10, 2008	87.30	88.30	80.50	83.00
4168	NYSE	C	Tue, Dec 9, 2008	83.00	90.00	82.00	85.40
4167	NYSE	C	Mon, Dec 8, 2008	82.30	86.30	80.20	84.70
4166	NYSE	C	Fri, Dec 5, 2008	72.50	83.60	71.70	77.10
4165	NYSE	C	Thu, Dec 4, 2008	76.10	81.00	73.00	74.00
4164	NYSE	C	Wed, Dec 3, 2008	68.70	78.40	66.80	78.20
4163	NYSE	C	Tue, Dec 2, 2008	69.20	74.60	59.36	72.20
4162	NYSE	C	Mon, Dec 1, 2008	79.00	79.20	63.40	64.50
4161	NYSE	C	Fri, Nov 28, 2008	74.50	84.80	74.20	82.90
4160	NYSE	C	Wed, Nov 26, 2008	61.70	73.90	60.80	70.50
4159	NYSE	C	Tue, Nov 25, 2008	63.90	65.80	57.50	60.80
4158	NYSE	C	Mon, Nov 24, 2008	61.20	65.00	52.50	59.50
4157	NYSE	C	Fri, Nov 21, 2008	54.40	55.30	30.50	37.70
4156	NYSE	C	Thu, Nov 20, 2008	61.30	63.50	43.90	47.10
4155	NYSE	C	Wed, Nov 19, 2008	81.90	83.30	62.50	64.50
4154	NYSE	C	Tue, Nov 18, 2008	89.60	89.90	78.90	83.60
4153	NYSE	C	Mon, Nov 17, 2008	93.60	98.10	87.50	88.90
4152	NYSE	C	Fri, Nov 14, 2008	97.60	101.10	87.90	95.20
4151	NYSE	C	Thu, Nov 13, 2008	97.90	99.00	82.70	94.50
4150	NYSE	C	Wed, Nov 12, 2008	106.30	110.60	95.20	96.40
4149	NYSE	C	Tue, Nov 11, 2008	110.90	112.90	103.40	108.00
4148	NYSE	C	Mon, Nov 10, 2008	122.00	122.80	110.50	112.10
4147	NYSE	C	Fri, Nov 7, 2008	119.00	120.40	114.50	118.20
4146	NYSE	C	Thu, Nov 6, 2008	124.80	130.70	113.10	115.20
4145	NYSE	C	Wed, Nov 5, 2008	144.20	146.00	124.80	126.30
4144	NYSE	C	Tue, Nov 4, 2008	144.20	148.10	143.10	146.80
4143	NYSE	C	Mon, Nov 3, 2008	136.50	142.30	134.60	139.90
4142	NYSE	C	Fri, Oct 31, 2008	129.30	138.20	128.80	136.50
4141	NYSE	C	Thu, Oct 30, 2008	134.70	135.00	127.60	131.10
4140	NYSE	C	Wed, Oct 29, 2008	132.50	139.60	127.90	129.10
4139	NYSE	C	Tue, Oct 28, 2008	122.90	135.50	115.40	134.10
4138	NYSE	C	Mon, Oct 27, 2008	121.00	127.60	116.50	117.30
4137	NYSE	C	Fri, Oct 24, 2008	120.00	128.00	119.50	121.40
4136	NYSE	C	Thu, Oct 23, 2008	132.00	136.00	125.00	131.10
4135	NYSE	C	Wed, Oct 22, 2008	137.00	142.00	130.10	133.20
4134	NYSE	C	Tue, Oct 21, 2008	145.40	148.00	136.40	141.80
4133	NYSE	C	Mon, Oct 20, 2008	151.80	154.00	146.90	150.90
4132	NYSE	C	Fri, Oct 17, 2008	154.20	168.30	148.10	148.80
4131	NYSE	C	Thu, Oct 16, 2008	160.10	168.80	146.50	159.00
4130	NYSE	C	Wed, Oct 15, 2008	174.90	179.30	160.00	162.30
4129	NYSE	C	Tue, Oct 14, 2008	184.80	192.50	173.60	186.20
4128	NYSE	C	Mon, Oct 13, 2008	157.00	162.60	145.20	157.50
4127	NYSE	C	Fri, Oct 10, 2008	120.40	148.00	120.00	141.10
4126	NYSE	C	Thu, Oct 9, 2008	153.70	155.00	129.30	129.30
4125	NYSE	C	Wed, Oct 8, 2008	145.90	162.90	140.50	144.00
4124	NYSE	C	Tue, Oct 7, 2008	182.00	182.00	150.00	151.50
4123	NYSE	C	Mon, Oct 6, 2008	172.30	181.20	161.00	174.10
4122	NYSE	C	Fri, Oct 3, 2008	194.50	209.00	177.00	183.50
4121	NYSE	C	Thu, Oct 2, 2008	231.60	235.00	220.00	225.00
4120	NYSE	C	Wed, Oct 1, 2008	208.50	232.40	200.50	230.00
4119	NYSE	C	Tue, Sep 30, 2008	190.90	211.70	189.40	205.10
4118	NYSE	C	Mon, Sep 29, 2008	195.70	219.00	177.50	177.50
4117	NYSE	C	Fri, Sep 26, 2008	183.50	204.20	181.50	201.50
4116	NYSE	C	Thu, Sep 25, 2008	193.00	201.70	190.40	194.10
4115	NYSE	C	Wed, Sep 24, 2008	200.00	200.00	188.00	189.60
4114	NYSE	C	Tue, Sep 23, 2008	197.90	200.00	181.20	199.90
4113	NYSE	C	Mon, Sep 22, 2008	199.60	205.60	195.00	200.10
4112	NYSE	C	Fri, Sep 19, 2008	217.00	225.30	190.00	206.50
4111	NYSE	C	Thu, Sep 18, 2008	146.30	174.00	128.50	166.50
4110	NYSE	C	Wed, Sep 17, 2008	150.00	152.30	130.30	140.30
4109	NYSE	C	Tue, Sep 16, 2008	142.60	160.10	141.00	157.50
4108	NYSE	C	Mon, Sep 15, 2008	163.90	176.80	147.00	152.40
4107	NYSE	C	Fri, Sep 12, 2008	181.90	188.85	177.20	179.60
4106	NYSE	C	Thu, Sep 11, 2008	178.40	186.80	176.30	186.10
4105	NYSE	C	Wed, Sep 10, 2008	191.60	192.40	181.80	186.80
4104	NYSE	C	Tue, Sep 9, 2008	200.20	203.80	188.10	188.80
4103	NYSE	C	Mon, Sep 8, 2008	208.40	209.50	195.00	203.20
4102	NYSE	C	Fri, Sep 5, 2008	180.50	191.80	179.30	190.70
4101	NYSE	C	Thu, Sep 4, 2008	193.00	194.70	182.10	183.00
4100	NYSE	C	Wed, Sep 3, 2008	191.20	196.60	187.70	196.10
4099	NYSE	C	Tue, Sep 2, 2008	196.30	198.20	188.80	191.10
4098	NYSE	C	Fri, Aug 29, 2008	188.50	191.50	186.30	189.90
4097	NYSE	C	Thu, Aug 28, 2008	184.70	190.90	182.60	190.80
4096	NYSE	C	Wed, Aug 27, 2008	180.10	182.40	177.10	181.20
4095	NYSE	C	Tue, Aug 26, 2008	177.30	180.40	175.30	178.40
4094	NYSE	C	Mon, Aug 25, 2008	180.00	183.00	175.70	176.20
4093	NYSE	C	Fri, Aug 22, 2008	180.20	182.40	176.90	181.40
4092	NYSE	C	Thu, Aug 21, 2008	171.00	175.50	168.90	174.70
4091	NYSE	C	Wed, Aug 20, 2008	172.00	175.20	168.50	174.90
4090	NYSE	C	Tue, Aug 19, 2008	175.70	176.70	170.20	171.90
4089	NYSE	C	Mon, Aug 18, 2008	186.50	186.50	176.10	176.20
4088	NYSE	C	Fri, Aug 15, 2008	183.60	187.50	181.90	185.50
4087	NYSE	C	Thu, Aug 14, 2008	177.30	184.50	177.10	180.80
4086	NYSE	C	Wed, Aug 13, 2008	184.20	184.20	174.30	178.10
4085	NYSE	C	Tue, Aug 12, 2008	196.90	197.10	183.50	185.40
4084	NYSE	C	Mon, Aug 11, 2008	192.40	205.00	192.10	198.20
4083	NYSE	C	Fri, Aug 8, 2008	184.10	196.70	183.90	193.90
4082	NYSE	C	Thu, Aug 7, 2008	192.90	196.80	183.30	184.70
4081	NYSE	C	Wed, Aug 6, 2008	196.40	202.30	192.50	197.00
4080	NYSE	C	Tue, Aug 5, 2008	193.70	200.20	191.00	199.20
4079	NYSE	C	Mon, Aug 4, 2008	185.30	193.20	179.90	188.30
4078	NYSE	C	Fri, Aug 1, 2008	189.50	190.70	181.00	188.70
4077	NYSE	C	Thu, Jul 31, 2008	184.00	192.30	179.40	186.90
4076	NYSE	C	Wed, Jul 30, 2008	189.00	196.20	180.35	188.10
4075	NYSE	C	Tue, Jul 29, 2008	169.50	186.10	165.20	184.50
4074	NYSE	C	Mon, Jul 28, 2008	188.20	190.70	172.30	174.30
4073	NYSE	C	Fri, Jul 25, 2008	192.10	197.30	185.40	188.50
4072	NYSE	C	Thu, Jul 24, 2008	211.20	213.50	190.60	190.60
4071	NYSE	C	Wed, Jul 23, 2008	206.30	222.10	205.00	211.20
4070	NYSE	C	Tue, Jul 22, 2008	190.40	209.90	188.00	208.90
4069	NYSE	C	Mon, Jul 21, 2008	199.40	204.00	195.00	196.90
4068	NYSE	C	Fri, Jul 18, 2008	198.00	204.80	189.20	193.50
4067	NYSE	C	Thu, Jul 17, 2008	171.50	184.70	170.50	179.70
4066	NYSE	C	Wed, Jul 16, 2008	151.30	165.40	145.80	164.70
4065	NYSE	C	Tue, Jul 15, 2008	149.90	158.00	140.10	145.60
4064	NYSE	C	Mon, Jul 14, 2008	167.60	169.80	151.50	152.20
4063	NYSE	C	Fri, Jul 11, 2008	158.60	168.94	157.50	161.90
4062	NYSE	C	Thu, Jul 10, 2008	161.00	168.30	160.50	162.80
4061	NYSE	C	Wed, Jul 9, 2008	174.60	177.40	163.80	164.40
4060	NYSE	C	Tue, Jul 8, 2008	165.20	174.10	161.10	173.90
4059	NYSE	C	Mon, Jul 7, 2008	170.50	173.30	158.00	164.00
4058	NYSE	C	Thu, Jul 3, 2008	169.60	171.20	165.70	168.20
4057	NYSE	C	Wed, Jul 2, 2008	172.70	175.80	167.90	168.40
4056	NYSE	C	Tue, Jul 1, 2008	165.70	174.00	162.50	171.30
4055	NYSE	C	Mon, Jun 30, 2008	171.90	177.30	165.80	167.60
4054	NYSE	C	Fri, Jun 27, 2008	178.10	179.00	169.10	172.50
4053	NYSE	C	Thu, Jun 26, 2008	180.60	181.70	175.30	176.70
4052	NYSE	C	Wed, Jun 25, 2008	191.30	197.40	187.50	188.50
4051	NYSE	C	Tue, Jun 24, 2008	185.50	192.60	183.30	188.50
4050	NYSE	C	Mon, Jun 23, 2008	194.00	194.90	184.40	185.50
4049	NYSE	C	Fri, Jun 20, 2008	197.40	199.10	190.00	193.00
4048	NYSE	C	Thu, Jun 19, 2008	205.00	207.10	194.10	201.70
4047	NYSE	C	Wed, Jun 18, 2008	201.30	207.30	198.20	204.00
4046	NYSE	C	Tue, Jun 17, 2008	212.00	213.40	203.60	204.60
4045	NYSE	C	Mon, Jun 16, 2008	204.10	214.90	203.80	208.30
4044	NYSE	C	Fri, Jun 13, 2008	202.00	205.00	199.00	204.80
4043	NYSE	C	Thu, Jun 12, 2008	194.80	202.30	194.50	198.90
4042	NYSE	C	Wed, Jun 11, 2008	203.90	204.60	190.80	192.10
4041	NYSE	C	Tue, Jun 10, 2008	195.00	205.40	194.90	202.60
4040	NYSE	C	Mon, Jun 9, 2008	201.50	203.00	194.00	196.00
4039	NYSE	C	Fri, Jun 6, 2008	210.40	210.40	200.00	200.60
4038	NYSE	C	Thu, Jun 5, 2008	212.90	216.60	209.00	212.20
4037	NYSE	C	Wed, Jun 4, 2008	213.50	218.40	208.40	210.80
4036	NYSE	C	Tue, Jun 3, 2008	216.40	217.60	210.30	214.20
4035	NYSE	C	Mon, Jun 2, 2008	217.00	218.60	210.00	214.60
4034	NYSE	C	Fri, May 30, 2008	222.70	224.20	218.60	218.90
4033	NYSE	C	Thu, May 29, 2008	215.30	222.50	215.20	220.40
4032	NYSE	C	Wed, May 28, 2008	220.40	220.90	211.20	216.00
4031	NYSE	C	Tue, May 27, 2008	211.20	217.80	212.00	216.60
4030	NYSE	C	Fri, May 23, 2008	217.50	217.90	210.75	211.20
4029	NYSE	C	Thu, May 22, 2008	210.60	218.90	211.30	217.20
4028	NYSE	C	Wed, May 21, 2008	221.30	222.80	210.10	210.60
4027	NYSE	C	Tue, May 20, 2008	228.00	228.50	220.10	221.10
4026	NYSE	C	Mon, May 19, 2008	232.20	235.30	228.70	229.90
4025	NYSE	C	Fri, May 16, 2008	238.10	238.10	230.80	231.20
4024	NYSE	C	Thu, May 15, 2008	232.90	237.40	230.00	237.30
4023	NYSE	C	Wed, May 14, 2008	232.10	233.50	229.30	232.50
4022	NYSE	C	Tue, May 13, 2008	237.00	238.80	229.20	230.30
4021	NYSE	C	Mon, May 12, 2008	237.20	240.90	233.60	236.40
4020	NYSE	C	Fri, May 9, 2008	244.10	246.50	235.40	236.30
4019	NYSE	C	Thu, May 8, 2008	247.70	248.00	240.00	243.00
4018	NYSE	C	Wed, May 7, 2008	260.30	260.90	242.60	244.80
4017	NYSE	C	Tue, May 6, 2008	255.00	261.50	250.50	258.70
4016	NYSE	C	Mon, May 5, 2008	264.00	264.40	257.10	257.50
4015	NYSE	C	Fri, May 2, 2008	268.20	270.00	262.40	263.90
4014	NYSE	C	Thu, May 1, 2008	252.30	262.00	251.50	259.90
4013	NYSE	C	Wed, Apr 30, 2008	255.10	258.80	252.50	252.70
4012	NYSE	C	Tue, Apr 29, 2008	268.00	271.80	262.60	263.20
4011	NYSE	C	Mon, Apr 28, 2008	267.00	273.50	260.10	268.10
4010	NYSE	C	Fri, Apr 25, 2008	262.00	266.50	258.10	266.00
4009	NYSE	C	Thu, Apr 24, 2008	247.00	261.70	246.90	257.60
4008	NYSE	C	Wed, Apr 23, 2008	250.70	253.50	244.80	246.30
4007	NYSE	C	Tue, Apr 22, 2008	250.40	253.20	246.30	251.20
4006	NYSE	C	Mon, Apr 21, 2008	248.20	251.00	242.30	250.30
4005	NYSE	C	Fri, Apr 18, 2008	257.30	260.00	250.30	251.10
4004	NYSE	C	Thu, Apr 17, 2008	230.50	243.60	229.60	240.30
4003	NYSE	C	Wed, Apr 16, 2008	234.00	236.50	229.00	234.40
4002	NYSE	C	Tue, Apr 15, 2008	227.80	230.10	224.70	228.00
4001	NYSE	C	Mon, Apr 14, 2008	231.30	231.50	221.80	225.10
4000	NYSE	C	Fri, Apr 11, 2008	232.90	243.20	232.50	233.60
3999	NYSE	C	Thu, Apr 10, 2008	235.10	240.70	231.00	237.10
3998	NYSE	C	Wed, Apr 9, 2008	242.50	243.00	235.40	235.80
3997	NYSE	C	Tue, Apr 8, 2008	243.10	243.60	235.10	237.60
3996	NYSE	C	Mon, Apr 7, 2008	248.50	251.90	243.90	246.00
3995	NYSE	C	Fri, Apr 4, 2008	244.40	245.00	235.20	240.80
3994	NYSE	C	Thu, Apr 3, 2008	237.00	247.40	235.60	243.60
3993	NYSE	C	Wed, Apr 2, 2008	240.50	250.50	238.00	240.20
3992	NYSE	C	Tue, Apr 1, 2008	226.10	238.80	225.80	238.40
3991	NYSE	C	Mon, Mar 31, 2008	208.00	215.90	204.20	214.20
3990	NYSE	C	Fri, Mar 28, 2008	218.60	219.70	207.00	208.30
3989	NYSE	C	Thu, Mar 27, 2008	221.30	224.20	215.10	217.90
3988	NYSE	C	Wed, Mar 26, 2008	226.40	228.00	218.70	220.50
3987	NYSE	C	Tue, Mar 25, 2008	230.90	238.50	230.90	234.20
3986	NYSE	C	Mon, Mar 24, 2008	229.60	243.60	228.40	232.70
3985	NYSE	C	Thu, Mar 20, 2008	207.20	226.40	204.10	225.00
3984	NYSE	C	Wed, Mar 19, 2008	210.00	216.50	202.10	204.10
3983	NYSE	C	Tue, Mar 18, 2008	198.40	207.50	192.20	207.10
3982	NYSE	C	Mon, Mar 17, 2008	182.50	193.30	179.90	186.20
3981	NYSE	C	Fri, Mar 14, 2008	214.70	215.80	195.40	197.80
3980	NYSE	C	Thu, Mar 13, 2008	206.90	213.00	200.40	210.70
3979	NYSE	C	Wed, Mar 12, 2008	216.30	226.80	211.10	212.10
3978	NYSE	C	Tue, Mar 11, 2008	209.00	215.60	202.99	214.90
3977	NYSE	C	Mon, Mar 10, 2008	209.70	211.10	196.90	196.90
3976	NYSE	C	Fri, Mar 7, 2008	207.50	216.90	204.00	209.10
3975	NYSE	C	Thu, Mar 6, 2008	219.50	219.50	210.80	211.70
3974	NYSE	C	Wed, Mar 5, 2008	223.20	231.30	218.80	221.50
3973	NYSE	C	Tue, Mar 4, 2008	222.30	225.00	212.30	221.00
3972	NYSE	C	Mon, Mar 3, 2008	237.20	237.20	228.00	230.90
3971	NYSE	C	Fri, Feb 29, 2008	246.60	247.30	234.90	237.10
3970	NYSE	C	Thu, Feb 28, 2008	254.60	256.00	249.20	250.10
3969	NYSE	C	Wed, Feb 27, 2008	247.00	260.00	246.70	257.20
3968	NYSE	C	Tue, Feb 26, 2008	244.60	254.70	244.00	249.50
3967	NYSE	C	Mon, Feb 25, 2008	246.50	249.90	241.50	247.40
3966	NYSE	C	Fri, Feb 22, 2008	250.90	251.70	242.60	251.20
3965	NYSE	C	Thu, Feb 21, 2008	256.30	258.60	250.00	250.50
3964	NYSE	C	Wed, Feb 20, 2008	251.10	259.00	244.80	254.90
3963	NYSE	C	Tue, Feb 19, 2008	258.30	259.40	251.60	253.20
3962	NYSE	C	Fri, Feb 15, 2008	254.90	259.60	250.00	254.80
3961	NYSE	C	Thu, Feb 14, 2008	261.90	263.70	257.00	257.40
3960	NYSE	C	Wed, Feb 13, 2008	265.80	267.90	256.50	263.40
3959	NYSE	C	Tue, Feb 12, 2008	261.50	268.00	259.20	262.10
3958	NYSE	C	Mon, Feb 11, 2008	262.30	262.40	253.80	258.10
3957	NYSE	C	Fri, Feb 8, 2008	266.10	266.40	257.10	260.30
3956	NYSE	C	Thu, Feb 7, 2008	267.50	272.40	263.10	267.00
3955	NYSE	C	Wed, Feb 6, 2008	273.10	277.10	267.40	269.20
3954	NYSE	C	Tue, Feb 5, 2008	286.50	287.00	270.10	270.50
3953	NYSE	C	Mon, Feb 4, 2008	293.40	295.40	289.10	292.20
3952	NYSE	C	Fri, Feb 1, 2008	282.80	297.30	282.70	296.90
3951	NYSE	C	Thu, Jan 31, 2008	270.00	287.00	264.50	281.70
3950	NYSE	C	Wed, Jan 30, 2008	276.90	291.30	272.90	277.90
3949	NYSE	C	Tue, Jan 29, 2008	279.00	283.70	275.00	279.10
3948	NYSE	C	Mon, Jan 28, 2008	264.30	276.72	261.50	276.50
3947	NYSE	C	Fri, Jan 25, 2008	280.00	281.00	260.80	266.40
3946	NYSE	C	Thu, Jan 24, 2008	268.00	274.80	265.00	273.30
3945	NYSE	C	Wed, Jan 23, 2008	239.80	269.00	236.80	263.60
3944	NYSE	C	Tue, Jan 22, 2008	223.60	253.80	223.60	244.10
3943	NYSE	C	Fri, Jan 18, 2008	245.30	251.50	239.20	244.50
3942	NYSE	C	Thu, Jan 17, 2008	265.20	275.70	246.00	249.60
3941	NYSE	C	Wed, Jan 16, 2008	270.00	272.30	259.00	262.40
3940	NYSE	C	Tue, Jan 15, 2008	282.60	283.60	267.10	269.40
3939	NYSE	C	Mon, Jan 14, 2008	289.50	291.80	283.80	290.60
3938	NYSE	C	Fri, Jan 11, 2008	278.90	292.70	276.00	285.60
3937	NYSE	C	Thu, Jan 10, 2008	269.80	285.70	269.20	281.10
3936	NYSE	C	Wed, Jan 9, 2008	271.50	276.00	265.00	274.90
3935	NYSE	C	Tue, Jan 8, 2008	284.60	287.00	270.10	271.40
3934	NYSE	C	Mon, Jan 7, 2008	283.40	287.60	279.30	282.60
3933	NYSE	C	Fri, Jan 4, 2008	286.10	290.30	280.40	282.40
3932	NYSE	C	Thu, Jan 3, 2008	292.20	293.90	288.90	289.30
3931	NYSE	C	Wed, Jan 2, 2008	297.30	298.90	288.50	289.20
3930	NYSE	C	Mon, Dec 31, 2007	291.40	296.90	288.00	294.40
3929	NYSE	C	Fri, Dec 28, 2007	297.80	298.40	290.30	292.90
3928	NYSE	C	Thu, Dec 27, 2007	297.20	300.59	294.80	295.60
3927	NYSE	C	Wed, Dec 26, 2007	308.00	309.50	302.60	304.50
3926	NYSE	C	Mon, Dec 24, 2007	303.10	311.40	303.00	309.80
3925	NYSE	C	Fri, Dec 21, 2007	303.10	305.20	299.90	302.40
3924	NYSE	C	Thu, Dec 20, 2007	304.50	304.50	293.40	298.90
3923	NYSE	C	Wed, Dec 19, 2007	305.20	311.10	300.60	302.10
3922	NYSE	C	Tue, Dec 18, 2007	312.20	313.80	299.20	303.80
3921	NYSE	C	Mon, Dec 17, 2007	301.80	313.20	301.10	307.70
3920	NYSE	C	Fri, Dec 14, 2007	306.40	320.50	302.70	307.00
3919	NYSE	C	Thu, Dec 13, 2007	311.00	313.20	302.70	310.10
3918	NYSE	C	Wed, Dec 12, 2007	339.30	341.00	306.00	314.70
3917	NYSE	C	Tue, Dec 11, 2007	348.90	352.90	331.30	332.30
3916	NYSE	C	Mon, Dec 10, 2007	344.40	352.30	343.50	347.70
3915	NYSE	C	Fri, Dec 7, 2007	344.80	346.20	335.50	343.10
3914	NYSE	C	Thu, Dec 6, 2007	335.50	344.20	335.50	343.50
3913	NYSE	C	Wed, Dec 5, 2007	328.20	337.50	327.20	336.90
3912	NYSE	C	Tue, Dec 4, 2007	325.60	330.70	320.00	325.50
3911	NYSE	C	Mon, Dec 3, 2007	333.00	333.50	327.10	330.60
3910	NYSE	C	Fri, Nov 30, 2007	340.50	343.00	330.00	333.00
3909	NYSE	C	Thu, Nov 29, 2007	323.00	324.60	318.00	322.90
3908	NYSE	C	Wed, Nov 28, 2007	310.20	328.70	310.20	322.90
3907	NYSE	C	Tue, Nov 27, 2007	308.10	309.50	295.00	303.20
3906	NYSE	C	Mon, Nov 26, 2007	316.00	317.70	297.50	307.00
3905	NYSE	C	Fri, Nov 23, 2007	313.00	317.00	310.10	317.00
3904	NYSE	C	Wed, Nov 21, 2007	309.30	315.50	305.00	307.30
3903	NYSE	C	Tue, Nov 20, 2007	319.00	327.50	308.00	314.00
3902	NYSE	C	Mon, Nov 19, 2007	328.50	331.70	319.00	320.00
3901	NYSE	C	Fri, Nov 16, 2007	348.00	348.80	334.50	340.00
3900	NYSE	C	Thu, Nov 15, 2007	357.50	358.00	342.10	345.80
3899	NYSE	C	Wed, Nov 14, 2007	374.10	375.00	359.40	360.40
3898	NYSE	C	Tue, Nov 13, 2007	345.70	360.00	342.10	359.00
3897	NYSE	C	Mon, Nov 12, 2007	335.90	350.60	333.00	335.70
3896	NYSE	C	Fri, Nov 9, 2007	321.00	344.70	316.00	331.00
3895	NYSE	C	Thu, Nov 8, 2007	338.00	340.00	310.50	329.00
3894	NYSE	C	Wed, Nov 7, 2007	346.00	353.60	333.80	334.10
3893	NYSE	C	Tue, Nov 6, 2007	360.40	363.40	345.20	350.80
3892	NYSE	C	Mon, Nov 5, 2007	360.00	369.90	350.00	359.00
3891	NYSE	C	Fri, Nov 2, 2007	387.30	389.00	365.20	377.30
3890	NYSE	C	Thu, Nov 1, 2007	386.20	409.00	381.30	385.10
3889	NYSE	C	Wed, Oct 31, 2007	422.50	424.70	414.00	419.00
3888	NYSE	C	Tue, Oct 30, 2007	425.00	428.20	418.10	421.10
3887	NYSE	C	Mon, Oct 29, 2007	428.40	431.10	425.00	426.90
3886	NYSE	C	Fri, Oct 26, 2007	422.80	427.80	415.10	426.30
3885	NYSE	C	Thu, Oct 25, 2007	417.50	422.70	404.40	412.30
3884	NYSE	C	Wed, Oct 24, 2007	422.10	428.10	411.50	418.20
3883	NYSE	C	Tue, Oct 23, 2007	429.00	429.50	421.30	424.40
3882	NYSE	C	Mon, Oct 22, 2007	421.00	432.40	420.70	426.10
3881	NYSE	C	Fri, Oct 19, 2007	437.00	440.50	422.90	423.60
3880	NYSE	C	Thu, Oct 18, 2007	440.90	444.20	437.50	438.30
3879	NYSE	C	Wed, Oct 17, 2007	451.30	453.00	438.50	446.60
3878	NYSE	C	Tue, Oct 16, 2007	459.00	462.40	446.80	448.00
3877	NYSE	C	Mon, Oct 15, 2007	470.70	484.50	456.90	462.40
3876	NYSE	C	Fri, Oct 12, 2007	478.40	488.30	473.40	478.70
3875	NYSE	C	Thu, Oct 11, 2007	473.10	489.50	471.30	483.20
3874	NYSE	C	Wed, Oct 10, 2007	473.00	473.80	467.70	471.40
3873	NYSE	C	Tue, Oct 9, 2007	479.50	479.50	468.00	476.20
3872	NYSE	C	Mon, Oct 8, 2007	482.70	482.80	475.80	478.00
3871	NYSE	C	Fri, Oct 5, 2007	478.50	487.70	478.10	483.00
3870	NYSE	C	Thu, Oct 4, 2007	480.40	484.50	474.00	476.30
3869	NYSE	C	Wed, Oct 3, 2007	477.50	482.50	476.50	478.90
3868	NYSE	C	Tue, Oct 2, 2007	478.30	480.00	472.80	478.60
3867	NYSE	C	Mon, Oct 1, 2007	458.90	482.30	458.60	477.20
3866	NYSE	C	Fri, Sep 28, 2007	468.60	471.80	465.00	466.70
3865	NYSE	C	Thu, Sep 27, 2007	468.40	468.90	464.20	468.80
3864	NYSE	C	Wed, Sep 26, 2007	463.60	470.20	460.10	465.50
3863	NYSE	C	Tue, Sep 25, 2007	463.30	465.60	459.60	463.10
3862	NYSE	C	Mon, Sep 24, 2007	475.00	475.50	464.10	465.90
3861	NYSE	C	Fri, Sep 21, 2007	475.80	477.00	469.30	475.10
3860	NYSE	C	Thu, Sep 20, 2007	483.60	484.70	470.20	472.00
3859	NYSE	C	Wed, Sep 19, 2007	486.70	490.00	477.30	482.70
3858	NYSE	C	Tue, Sep 18, 2007	464.80	485.20	460.50	483.70
3857	NYSE	C	Mon, Sep 17, 2007	465.00	465.20	456.50	460.30
3856	NYSE	C	Fri, Sep 14, 2007	459.50	466.90	459.20	466.40
3855	NYSE	C	Thu, Sep 13, 2007	459.90	465.70	459.10	463.60
3854	NYSE	C	Wed, Sep 12, 2007	458.90	462.00	455.00	457.60
3853	NYSE	C	Tue, Sep 11, 2007	455.40	463.40	454.50	460.10
3852	NYSE	C	Mon, Sep 10, 2007	457.00	458.30	448.30	453.00
3851	NYSE	C	Fri, Sep 7, 2007	452.20	460.50	450.70	454.80
3850	NYSE	C	Thu, Sep 6, 2007	461.60	463.90	455.30	456.60
3849	NYSE	C	Wed, Sep 5, 2007	466.80	466.80	458.70	460.00
3848	NYSE	C	Tue, Sep 4, 2007	469.60	475.65	465.00	472.10
3847	NYSE	C	Fri, Aug 31, 2007	470.80	471.70	464.10	468.80
3846	NYSE	C	Thu, Aug 30, 2007	466.50	467.40	460.00	462.30
3845	NYSE	C	Wed, Aug 29, 2007	464.00	470.00	458.50	469.50
3844	NYSE	C	Tue, Aug 28, 2007	472.50	472.60	461.00	461.40
3843	NYSE	C	Mon, Aug 27, 2007	483.30	483.80	477.00	477.90
3842	NYSE	C	Fri, Aug 24, 2007	483.60	486.20	478.60	485.00
3841	NYSE	C	Thu, Aug 23, 2007	488.00	490.00	479.50	483.50
3840	NYSE	C	Wed, Aug 22, 2007	485.00	487.70	475.00	484.30
3839	NYSE	C	Tue, Aug 21, 2007	481.50	488.30	478.00	480.60
3838	NYSE	C	Mon, Aug 20, 2007	490.00	491.80	477.00	483.90
3837	NYSE	C	Fri, Aug 17, 2007	499.00	499.00	473.90	488.10
3836	NYSE	C	Thu, Aug 16, 2007	450.70	483.30	446.60	475.50
3835	NYSE	C	Wed, Aug 15, 2007	455.80	465.00	452.00	456.10
3834	NYSE	C	Tue, Aug 14, 2007	466.50	468.30	455.20	456.95
3833	NYSE	C	Mon, Aug 13, 2007	477.40	479.10	464.40	465.40
3832	NYSE	C	Fri, Aug 10, 2007	457.90	475.00	457.50	470.00
3831	NYSE	C	Thu, Aug 9, 2007	478.10	487.10	469.00	469.00
3830	NYSE	C	Wed, Aug 8, 2007	487.60	498.80	481.70	494.90
3829	NYSE	C	Tue, Aug 7, 2007	479.30	494.00	474.20	485.90
3828	NYSE	C	Mon, Aug 6, 2007	459.00	485.00	450.20	483.50
3827	NYSE	C	Fri, Aug 3, 2007	471.60	475.90	456.90	457.20
3826	NYSE	C	Thu, Aug 2, 2007	467.50	472.80	464.90	472.40
3825	NYSE	C	Wed, Aug 1, 2007	464.00	471.40	456.30	468.50
3824	NYSE	C	Tue, Jul 31, 2007	475.70	482.60	465.00	465.70
3823	NYSE	C	Mon, Jul 30, 2007	473.20	476.50	467.00	471.90
3822	NYSE	C	Fri, Jul 27, 2007	477.10	481.90	467.10	469.70
3821	NYSE	C	Thu, Jul 26, 2007	484.90	486.80	465.00	478.10
3820	NYSE	C	Wed, Jul 25, 2007	496.90	500.50	484.80	492.12
3819	NYSE	C	Tue, Jul 24, 2007	503.40	504.80	489.60	493.10
3818	NYSE	C	Mon, Jul 23, 2007	509.10	513.10	507.40	508.60
3817	NYSE	C	Fri, Jul 20, 2007	514.40	521.80	501.50	507.30
3816	NYSE	C	Thu, Jul 19, 2007	516.00	521.30	508.30	511.30
3815	NYSE	C	Wed, Jul 18, 2007	519.30	524.00	506.90	516.00
3814	NYSE	C	Tue, Jul 17, 2007	523.00	529.30	521.30	524.60
3813	NYSE	C	Mon, Jul 16, 2007	526.70	529.70	520.80	521.90
3812	NYSE	C	Fri, Jul 13, 2007	525.50	528.80	522.80	525.20
3811	NYSE	C	Thu, Jul 12, 2007	515.50	529.10	514.10	528.40
3810	NYSE	C	Wed, Jul 11, 2007	509.70	515.20	508.00	514.10
3809	NYSE	C	Tue, Jul 10, 2007	512.70	513.60	507.70	510.00
3808	NYSE	C	Mon, Jul 9, 2007	515.30	518.60	515.00	516.00
3807	NYSE	C	Fri, Jul 6, 2007	517.70	518.00	514.10	517.00
3806	NYSE	C	Thu, Jul 5, 2007	518.60	520.00	513.70	515.00
3805	NYSE	C	Tue, Jul 3, 2007	519.20	522.30	515.80	518.60
3804	NYSE	C	Mon, Jul 2, 2007	513.00	517.50	510.10	516.40
3803	NYSE	C	Fri, Jun 29, 2007	521.00	522.50	507.60	512.90
3802	NYSE	C	Thu, Jun 28, 2007	520.20	523.70	512.30	518.10
3801	NYSE	C	Wed, Jun 27, 2007	509.60	519.00	504.80	518.10
3800	NYSE	C	Tue, Jun 26, 2007	519.30	522.10	511.20	511.50
3799	NYSE	C	Mon, Jun 25, 2007	526.60	529.00	515.40	516.90
3798	NYSE	C	Fri, Jun 22, 2007	533.60	536.00	523.00	524.10
3797	NYSE	C	Thu, Jun 21, 2007	534.30	536.70	527.10	536.60
3796	NYSE	C	Wed, Jun 20, 2007	542.90	544.30	534.10	534.40
3795	NYSE	C	Tue, Jun 19, 2007	539.60	543.90	539.50	542.60
3794	NYSE	C	Mon, Jun 18, 2007	543.30	544.90	539.50	539.60
3793	NYSE	C	Fri, Jun 15, 2007	540.20	543.20	537.20	539.80
3792	NYSE	C	Thu, Jun 14, 2007	536.10	542.20	535.70	536.70
3791	NYSE	C	Wed, Jun 13, 2007	528.10	537.30	527.50	536.80
3790	NYSE	C	Tue, Jun 12, 2007	533.00	537.40	526.00	526.00
3789	NYSE	C	Mon, Jun 11, 2007	532.00	537.70	528.10	534.70
3788	NYSE	C	Fri, Jun 8, 2007	525.20	533.70	523.00	533.30
3787	NYSE	C	Thu, Jun 7, 2007	532.50	537.50	524.70	525.20
3786	NYSE	C	Wed, Jun 6, 2007	536.10	539.00	531.00	533.30
3785	NYSE	C	Tue, Jun 5, 2007	541.00	541.40	536.70	539.00
3784	NYSE	C	Mon, Jun 4, 2007	544.40	544.40	539.50	541.50
3783	NYSE	C	Fri, Jun 1, 2007	546.70	547.50	542.80	545.10
3782	NYSE	C	Thu, May 31, 2007	551.10	552.00	543.10	544.90
3781	NYSE	C	Wed, May 30, 2007	547.70	552.40	545.50	552.00
3780	NYSE	C	Tue, May 29, 2007	554.20	554.20	546.20	549.10
3779	NYSE	C	Fri, May 25, 2007	549.60	551.60	544.80	551.20
3778	NYSE	C	Thu, May 24, 2007	552.40	555.20	547.40	549.30
3777	NYSE	C	Wed, May 23, 2007	551.20	555.30	548.50	550.10
3776	NYSE	C	Tue, May 22, 2007	548.80	553.30	545.20	550.80
3775	NYSE	C	Mon, May 21, 2007	551.80	552.00	547.40	548.40
3774	NYSE	C	Fri, May 18, 2007	550.00	555.50	547.40	550.00
3773	NYSE	C	Thu, May 17, 2007	548.90	551.90	539.50	548.00
3772	NYSE	C	Wed, May 16, 2007	538.00	550.40	535.00	549.10
3771	NYSE	C	Tue, May 15, 2007	530.30	532.40	527.40	527.90
3770	NYSE	C	Mon, May 14, 2007	531.80	533.00	525.80	528.60
3769	NYSE	C	Fri, May 11, 2007	532.10	537.60	529.00	531.10
3768	NYSE	C	Thu, May 10, 2007	537.70	540.50	531.80	532.00
3767	NYSE	C	Wed, May 9, 2007	536.30	541.50	534.30	541.20
3766	NYSE	C	Tue, May 8, 2007	537.50	540.00	534.80	537.20
3765	NYSE	C	Mon, May 7, 2007	539.70	544.00	537.20	538.80
3764	NYSE	C	Fri, May 4, 2007	541.00	545.61	539.50	540.90
3763	NYSE	C	Thu, May 3, 2007	539.50	541.00	535.50	539.50
3762	NYSE	C	Wed, May 2, 2007	544.50	544.50	540.70	543.00
3761	NYSE	C	Tue, May 1, 2007	538.00	543.20	537.40	542.00
3760	NYSE	C	Mon, Apr 30, 2007	536.40	547.10	534.80	536.20
3759	NYSE	C	Fri, Apr 27, 2007	534.50	535.50	531.50	533.70
3758	NYSE	C	Thu, Apr 26, 2007	537.90	538.50	532.70	535.60
3757	NYSE	C	Wed, Apr 25, 2007	529.90	539.40	527.80	538.00
3756	NYSE	C	Tue, Apr 24, 2007	532.50	533.00	523.70	528.10
3755	NYSE	C	Mon, Apr 23, 2007	533.30	536.40	529.00	531.10
3754	NYSE	C	Fri, Apr 20, 2007	537.40	537.50	529.10	534.20
3753	NYSE	C	Thu, Apr 19, 2007	527.10	534.70	526.50	530.90
3752	NYSE	C	Wed, Apr 18, 2007	527.20	533.00	526.50	529.90
3751	NYSE	C	Tue, Apr 17, 2007	530.00	530.50	523.60	525.30
3750	NYSE	C	Mon, Apr 16, 2007	522.60	535.90	522.50	529.30
3749	NYSE	C	Fri, Apr 13, 2007	518.00	518.00	513.50	516.00
3748	NYSE	C	Thu, Apr 12, 2007	518.00	518.10	513.20	516.50
3747	NYSE	C	Wed, Apr 11, 2007	524.10	524.80	513.40	518.00
3746	NYSE	C	Tue, Apr 10, 2007	516.00	525.10	513.50	524.00
3745	NYSE	C	Mon, Apr 9, 2007	518.00	518.20	513.60	515.80
3744	NYSE	C	Thu, Apr 5, 2007	512.10	517.60	510.50	515.70
3743	NYSE	C	Wed, Apr 4, 2007	514.90	515.20	511.40	513.60
3742	NYSE	C	Tue, Apr 3, 2007	511.70	516.60	511.60	514.10
3741	NYSE	C	Mon, Apr 2, 2007	513.10	515.00	504.10	510.50
3740	NYSE	C	Fri, Mar 30, 2007	515.00	519.40	509.20	513.40
3739	NYSE	C	Thu, Mar 29, 2007	513.00	515.90	510.30	514.00
3738	NYSE	C	Wed, Mar 28, 2007	511.80	516.50	508.10	509.60
3737	NYSE	C	Tue, Mar 27, 2007	512.10	516.50	510.00	510.60
3736	NYSE	C	Mon, Mar 26, 2007	520.00	520.10	510.60	515.40
3735	NYSE	C	Fri, Mar 23, 2007	518.00	520.60	514.30	517.20
3734	NYSE	C	Thu, Mar 22, 2007	519.00	522.00	516.90	518.40
3733	NYSE	C	Wed, Mar 21, 2007	504.90	525.00	504.40	520.30
3732	NYSE	C	Tue, Mar 20, 2007	500.60	509.40	499.20	506.40
3731	NYSE	C	Mon, Mar 19, 2007	498.10	501.00	497.00	500.60
3730	NYSE	C	Fri, Mar 16, 2007	500.10	503.80	491.90	495.30
3729	NYSE	C	Thu, Mar 15, 2007	491.00	501.70	490.60	501.30
3728	NYSE	C	Wed, Mar 14, 2007	488.00	493.20	480.50	490.80
3727	NYSE	C	Tue, Mar 13, 2007	500.10	500.90	487.50	487.50
3726	NYSE	C	Mon, Mar 12, 2007	501.10	506.50	501.00	503.60
3725	NYSE	C	Fri, Mar 9, 2007	509.10	509.50	500.00	503.30
3724	NYSE	C	Thu, Mar 8, 2007	506.20	512.40	503.10	505.00
3723	NYSE	C	Wed, Mar 7, 2007	506.00	511.00	501.70	502.20
3722	NYSE	C	Tue, Mar 6, 2007	498.50	508.40	495.50	505.80
3721	NYSE	C	Mon, Mar 5, 2007	496.00	505.50	491.80	492.50
3720	NYSE	C	Fri, Mar 2, 2007	509.20	512.10	498.50	499.70
3719	NYSE	C	Thu, Mar 1, 2007	497.50	514.50	496.00	510.80
3718	NYSE	C	Wed, Feb 28, 2007	510.00	510.20	495.60	503.70
3717	NYSE	C	Tue, Feb 27, 2007	521.20	527.70	500.50	506.00
3716	NYSE	C	Mon, Feb 26, 2007	539.00	541.90	521.80	526.80
3715	NYSE	C	Fri, Feb 23, 2007	536.70	540.30	531.50	537.70
3714	NYSE	C	Thu, Feb 22, 2007	539.50	540.90	534.20	535.90
3713	NYSE	C	Wed, Feb 21, 2007	540.10	541.50	535.90	537.50
3712	NYSE	C	Tue, Feb 20, 2007	541.70	546.50	540.90	541.90
3711	NYSE	C	Fri, Feb 16, 2007	540.80	541.50	537.80	541.00
3710	NYSE	C	Thu, Feb 15, 2007	542.00	545.20	540.40	542.10
3709	NYSE	C	Wed, Feb 14, 2007	538.60	544.40	537.40	541.80
3708	NYSE	C	Tue, Feb 13, 2007	535.30	538.50	535.00	537.10
3707	NYSE	C	Mon, Feb 12, 2007	534.90	539.10	532.00	534.30
3706	NYSE	C	Fri, Feb 9, 2007	544.00	544.90	532.90	534.00
3705	NYSE	C	Thu, Feb 8, 2007	547.20	547.80	541.50	544.40
3704	NYSE	C	Wed, Feb 7, 2007	549.40	551.90	548.27	549.50
3703	NYSE	C	Tue, Feb 6, 2007	547.50	555.00	547.20	549.50
3702	NYSE	C	Mon, Feb 5, 2007	545.50	551.90	544.10	547.50
3701	NYSE	C	Fri, Feb 2, 2007	547.30	549.40	543.20	546.60
3700	NYSE	C	Thu, Feb 1, 2007	551.30	551.60	543.00	547.30
3699	NYSE	C	Wed, Jan 31, 2007	540.30	552.90	540.20	551.30
3698	NYSE	C	Tue, Jan 30, 2007	539.00	543.20	538.00	542.70
3697	NYSE	C	Mon, Jan 29, 2007	544.50	546.00	539.50	540.60
3696	NYSE	C	Fri, Jan 26, 2007	539.30	546.70	535.20	546.70
3695	NYSE	C	Thu, Jan 25, 2007	547.00	548.80	538.40	539.30
3694	NYSE	C	Wed, Jan 24, 2007	545.00	548.40	542.70	548.30
3693	NYSE	C	Tue, Jan 23, 2007	546.50	548.00	543.00	545.00
3692	NYSE	C	Mon, Jan 22, 2007	551.70	555.30	546.60	546.80
3691	NYSE	C	Fri, Jan 19, 2007	540.00	545.10	535.00	545.00
3690	NYSE	C	Thu, Jan 18, 2007	545.00	547.10	540.70	543.90
3689	NYSE	C	Wed, Jan 17, 2007	550.00	550.80	542.80	543.90
3688	NYSE	C	Tue, Jan 16, 2007	546.30	548.10	543.40	547.70
3687	NYSE	C	Fri, Jan 12, 2007	540.20	545.50	540.00	543.80
3686	NYSE	C	Thu, Jan 11, 2007	542.70	543.90	538.00	541.70
3685	NYSE	C	Wed, Jan 10, 2007	542.70	544.90	539.50	541.30
3684	NYSE	C	Tue, Jan 9, 2007	550.10	551.50	541.90	545.70
3683	NYSE	C	Mon, Jan 8, 2007	546.00	551.50	543.00	550.50
3682	NYSE	C	Fri, Jan 5, 2007	550.00	550.50	544.60	547.70
3681	NYSE	C	Thu, Jan 4, 2007	552.50	561.50	547.20	550.60
3680	NYSE	C	Wed, Jan 3, 2007	556.60	562.80	547.20	552.50
3679	NYSE	C	Fri, Dec 29, 2006	558.50	560.90	555.50	557.00
3678	NYSE	C	Thu, Dec 28, 2006	566.00	570.00	555.50	558.80
3677	NYSE	C	Wed, Dec 27, 2006	551.20	566.70	551.20	564.10
3676	NYSE	C	Tue, Dec 26, 2006	546.80	551.90	545.20	551.20
3675	NYSE	C	Fri, Dec 22, 2006	549.50	551.00	544.60	545.50
3674	NYSE	C	Thu, Dec 21, 2006	551.70	554.40	546.50	547.60
3673	NYSE	C	Wed, Dec 20, 2006	551.20	552.90	547.80	551.60
3672	NYSE	C	Tue, Dec 19, 2006	551.30	552.30	545.40	552.30
3671	NYSE	C	Mon, Dec 18, 2006	543.80	556.10	542.50	554.40
3670	NYSE	C	Fri, Dec 15, 2006	533.50	540.80	532.00	540.70
3669	NYSE	C	Thu, Dec 14, 2006	524.00	532.00	523.00	531.10
3668	NYSE	C	Wed, Dec 13, 2006	526.30	526.50	521.20	523.20
3667	NYSE	C	Tue, Dec 12, 2006	521.90	523.70	517.50	522.50
3666	NYSE	C	Mon, Dec 11, 2006	518.50	528.80	518.50	528.80
3665	NYSE	C	Fri, Dec 8, 2006	504.80	527.00	503.50	518.50
3664	NYSE	C	Thu, Dec 7, 2006	506.70	507.70	504.20	507.10
3663	NYSE	C	Wed, Dec 6, 2006	505.00	508.10	503.80	507.80
3662	NYSE	C	Tue, Dec 5, 2006	498.90	505.70	497.60	505.10
3661	NYSE	C	Mon, Dec 4, 2006	496.50	501.80	493.70	500.00
3660	NYSE	C	Fri, Dec 1, 2006	495.90	496.30	488.30	493.80
3659	NYSE	C	Thu, Nov 30, 2006	497.30	498.90	494.50	495.90
3658	NYSE	C	Wed, Nov 29, 2006	497.50	499.70	494.80	498.60
3657	NYSE	C	Tue, Nov 28, 2006	496.50	498.50	494.30	495.60
3656	NYSE	C	Mon, Nov 27, 2006	503.00	505.40	496.70	498.90
3655	NYSE	C	Fri, Nov 24, 2006	505.00	506.70	503.10	503.10
3654	NYSE	C	Wed, Nov 22, 2006	507.00	509.50	505.80	507.70
3653	NYSE	C	Tue, Nov 21, 2006	508.40	508.50	504.50	506.10
3652	NYSE	C	Mon, Nov 20, 2006	507.50	508.90	504.50	507.30
3651	NYSE	C	Fri, Nov 17, 2006	506.40	508.80	504.80	508.00
3650	NYSE	C	Thu, Nov 16, 2006	505.00	507.50	504.20	506.60
3649	NYSE	C	Wed, Nov 15, 2006	505.50	507.00	502.00	504.70
3648	NYSE	C	Tue, Nov 14, 2006	508.50	508.50	500.40	507.50
3647	NYSE	C	Mon, Nov 13, 2006	505.00	509.50	505.00	506.90
3646	NYSE	C	Fri, Nov 10, 2006	507.50	509.00	504.00	506.30
3645	NYSE	C	Thu, Nov 9, 2006	505.70	506.20	503.10	506.10
3644	NYSE	C	Wed, Nov 8, 2006	504.00	507.20	502.70	505.70
3643	NYSE	C	Tue, Nov 7, 2006	502.50	507.50	501.90	504.80
3642	NYSE	C	Mon, Nov 6, 2006	496.00	502.90	494.40	502.20
3641	NYSE	C	Fri, Nov 3, 2006	497.50	499.90	494.80	495.90
3640	NYSE	C	Thu, Nov 2, 2006	498.00	498.80	494.70	497.40
3639	NYSE	C	Wed, Nov 1, 2006	505.50	507.10	499.20	500.90
3638	NYSE	C	Tue, Oct 31, 2006	501.20	504.60	501.10	501.60
3637	NYSE	C	Mon, Oct 30, 2006	502.50	504.40	500.50	501.20
3636	NYSE	C	Fri, Oct 27, 2006	506.50	507.50	503.00	503.60
3635	NYSE	C	Thu, Oct 26, 2006	508.70	509.50	505.70	508.30
3634	NYSE	C	Wed, Oct 25, 2006	504.00	509.30	504.00	508.70
3633	NYSE	C	Tue, Oct 24, 2006	505.00	506.50	502.40	504.70
3632	NYSE	C	Mon, Oct 23, 2006	498.00	507.40	497.90	506.20
3631	NYSE	C	Fri, Oct 20, 2006	498.70	499.90	495.00	499.10
3630	NYSE	C	Thu, Oct 19, 2006	497.50	499.30	495.10	498.70
3629	NYSE	C	Wed, Oct 18, 2006	501.90	507.10	497.00	501.90
3628	NYSE	C	Tue, Oct 17, 2006	499.60	502.80	496.30	500.50
3627	NYSE	C	Mon, Oct 16, 2006	503.00	503.30	498.70	501.50
3626	NYSE	C	Fri, Oct 13, 2006	503.90	504.00	497.20	503.80
3625	NYSE	C	Thu, Oct 12, 2006	505.00	505.90	499.50	501.80
3624	NYSE	C	Wed, Oct 11, 2006	503.50	505.50	501.30	503.80
3623	NYSE	C	Tue, Oct 10, 2006	512.00	513.30	508.10	508.20
3622	NYSE	C	Mon, Oct 9, 2006	510.00	511.70	508.50	510.80
3621	NYSE	C	Fri, Oct 6, 2006	509.90	510.70	506.00	510.50
3620	NYSE	C	Thu, Oct 5, 2006	511.20	511.80	506.60	509.90
3619	NYSE	C	Wed, Oct 4, 2006	500.50	510.60	500.00	510.30
3618	NYSE	C	Tue, Oct 3, 2006	495.90	503.90	495.50	500.90
3617	NYSE	C	Mon, Oct 2, 2006	496.80	498.50	492.80	494.90
3616	NYSE	C	Fri, Sep 29, 2006	500.00	500.70	495.80	496.70
3615	NYSE	C	Thu, Sep 28, 2006	499.90	501.70	497.50	499.30
3614	NYSE	C	Wed, Sep 27, 2006	500.50	503.50	498.40	499.70
3613	NYSE	C	Tue, Sep 26, 2006	500.80	503.40	498.50	502.30
3612	NYSE	C	Mon, Sep 25, 2006	497.50	501.70	495.10	500.80
3611	NYSE	C	Fri, Sep 22, 2006	496.50	496.50	492.70	495.00
3610	NYSE	C	Thu, Sep 21, 2006	498.90	501.10	495.00	497.50
3609	NYSE	C	Wed, Sep 20, 2006	498.30	501.50	496.30	499.00
3608	NYSE	C	Tue, Sep 19, 2006	495.90	497.10	493.00	497.00
3607	NYSE	C	Mon, Sep 18, 2006	492.50	497.20	491.10	495.90
3606	NYSE	C	Fri, Sep 15, 2006	494.80	495.80	491.80	491.90
3605	NYSE	C	Thu, Sep 14, 2006	493.10	494.20	490.50	492.90
3604	NYSE	C	Wed, Sep 13, 2006	490.00	495.00	488.70	493.00
3603	NYSE	C	Tue, Sep 12, 2006	490.00	492.00	487.60	489.90
3602	NYSE	C	Mon, Sep 11, 2006	486.90	491.60	486.10	489.20
3601	NYSE	C	Fri, Sep 8, 2006	485.10	487.90	484.80	487.20
3600	NYSE	C	Thu, Sep 7, 2006	496.50	496.50	484.20	485.50
3599	NYSE	C	Wed, Sep 6, 2006	492.10	492.70	489.10	491.30
3598	NYSE	C	Tue, Sep 5, 2006	493.10	496.80	491.20	494.20
3597	NYSE	C	Fri, Sep 1, 2006	497.00	497.10	492.10	493.70
3596	NYSE	C	Thu, Aug 31, 2006	495.20	497.10	492.60	493.50
3595	NYSE	C	Wed, Aug 30, 2006	492.60	497.00	492.40	495.20
3594	NYSE	C	Tue, Aug 29, 2006	492.00	493.50	487.70	492.60
3593	NYSE	C	Mon, Aug 28, 2006	485.10	493.50	485.10	491.20
3592	NYSE	C	Fri, Aug 25, 2006	487.30	488.00	485.00	486.40
3591	NYSE	C	Thu, Aug 24, 2006	486.80	487.70	485.00	487.20
3590	NYSE	C	Wed, Aug 23, 2006	484.90	486.00	482.30	485.80
3589	NYSE	C	Tue, Aug 22, 2006	486.60	487.20	484.10	484.20
3588	NYSE	C	Mon, Aug 21, 2006	485.50	486.30	483.80	484.90
3587	NYSE	C	Fri, Aug 18, 2006	486.20	486.30	484.20	486.00
3586	NYSE	C	Thu, Aug 17, 2006	485.00	485.90	483.80	485.70
3585	NYSE	C	Wed, Aug 16, 2006	485.90	487.10	484.30	485.30
3584	NYSE	C	Tue, Aug 15, 2006	482.10	486.70	482.00	484.10
3583	NYSE	C	Mon, Aug 14, 2006	479.50	482.40	474.70	477.20
3582	NYSE	C	Fri, Aug 11, 2006	479.20	479.20	472.20	476.40
3581	NYSE	C	Thu, Aug 10, 2006	478.30	480.50	473.50	479.70
3580	NYSE	C	Wed, Aug 9, 2006	486.90	488.70	476.90	478.30
3579	NYSE	C	Tue, Aug 8, 2006	484.80	487.00	481.60	483.10
3578	NYSE	C	Mon, Aug 7, 2006	483.40	485.60	481.10	482.30
3577	NYSE	C	Fri, Aug 4, 2006	488.40	490.30	480.70	485.00
3576	NYSE	C	Thu, Aug 3, 2006	482.40	486.00	482.00	484.70
3575	NYSE	C	Wed, Aug 2, 2006	487.00	488.30	482.80	487.20
3574	NYSE	C	Tue, Aug 1, 2006	483.10	485.60	481.10	485.10
3573	NYSE	C	Mon, Jul 31, 2006	483.30	485.50	481.80	483.10
3572	NYSE	C	Fri, Jul 28, 2006	476.00	488.30	476.00	483.30
3571	NYSE	C	Thu, Jul 27, 2006	479.30	479.30	472.80	473.10
3570	NYSE	C	Wed, Jul 26, 2006	474.50	478.90	471.40	475.30
3569	NYSE	C	Tue, Jul 25, 2006	477.00	479.00	472.20	474.50
3568	NYSE	C	Mon, Jul 24, 2006	471.00	476.30	470.00	474.60
3567	NYSE	C	Fri, Jul 21, 2006	473.80	474.60	466.40	469.30
3566	NYSE	C	Thu, Jul 20, 2006	472.50	474.50	470.50	471.10
3565	NYSE	C	Wed, Jul 19, 2006	468.50	475.10	468.30	472.50
3564	NYSE	C	Tue, Jul 18, 2006	464.20	469.00	462.20	465.50
3563	NYSE	C	Mon, Jul 17, 2006	469.10	469.50	463.30	464.00
3562	NYSE	C	Fri, Jul 14, 2006	478.50	480.10	474.10	475.80
3561	NYSE	C	Thu, Jul 13, 2006	488.00	488.00	478.30	478.70
3560	NYSE	C	Wed, Jul 12, 2006	495.20	497.30	487.10	488.30
3559	NYSE	C	Tue, Jul 11, 2006	493.40	496.80	488.60	496.00
3558	NYSE	C	Mon, Jul 10, 2006	493.30	496.40	491.00	493.40
3557	NYSE	C	Fri, Jul 7, 2006	492.70	495.90	490.20	490.80
3556	NYSE	C	Thu, Jul 6, 2006	490.70	495.40	490.70	492.70
3555	NYSE	C	Wed, Jul 5, 2006	489.50	492.50	486.70	490.10
3554	NYSE	C	Mon, Jul 3, 2006	486.00	490.50	485.00	489.70
3553	NYSE	C	Fri, Jun 30, 2006	489.50	489.50	482.40	482.50
3552	NYSE	C	Thu, Jun 29, 2006	481.50	492.90	479.00	488.60
3551	NYSE	C	Wed, Jun 28, 2006	478.10	480.20	475.30	478.50
3550	NYSE	C	Tue, Jun 27, 2006	483.00	485.60	477.60	477.60
3549	NYSE	C	Mon, Jun 26, 2006	477.40	483.80	476.00	483.00
3548	NYSE	C	Fri, Jun 23, 2006	479.00	481.80	476.50	477.40
3547	NYSE	C	Thu, Jun 22, 2006	490.00	490.00	480.50	481.70
3546	NYSE	C	Wed, Jun 21, 2006	481.00	487.50	480.50	483.70
3545	NYSE	C	Tue, Jun 20, 2006	478.20	485.10	477.50	480.10
3544	NYSE	C	Mon, Jun 19, 2006	484.50	487.70	476.70	478.20
3543	NYSE	C	Fri, Jun 16, 2006	487.00	488.50	481.70	483.60
3542	NYSE	C	Thu, Jun 15, 2006	480.00	489.40	479.60	486.80
3541	NYSE	C	Wed, Jun 14, 2006	482.60	486.00	474.70	478.00
3540	NYSE	C	Tue, Jun 13, 2006	492.50	493.90	480.80	482.10
3539	NYSE	C	Mon, Jun 12, 2006	499.00	499.50	493.20	493.30
3538	NYSE	C	Fri, Jun 9, 2006	499.50	501.00	497.00	497.70
3537	NYSE	C	Thu, Jun 8, 2006	499.00	502.00	491.70	499.50
3536	NYSE	C	Wed, Jun 7, 2006	498.00	504.10	497.10	499.50
3535	NYSE	C	Tue, Jun 6, 2006	496.70	499.00	491.90	497.60
3534	NYSE	C	Mon, Jun 5, 2006	500.10	504.10	495.50	496.20
3533	NYSE	C	Fri, Jun 2, 2006	500.30	502.30	496.70	501.40
3532	NYSE	C	Thu, Jun 1, 2006	493.80	499.30	492.70	498.30
3531	NYSE	C	Wed, May 31, 2006	492.50	495.40	487.70	493.00
3530	NYSE	C	Tue, May 30, 2006	496.00	496.00	489.00	490.20
3529	NYSE	C	Fri, May 26, 2006	492.90	497.70	491.70	495.70
3528	NYSE	C	Thu, May 25, 2006	489.60	491.20	487.50	490.70
3527	NYSE	C	Wed, May 24, 2006	485.30	488.80	484.30	486.60
3526	NYSE	C	Tue, May 23, 2006	489.80	492.30	485.20	485.30
3525	NYSE	C	Mon, May 22, 2006	485.50	491.40	485.20	488.40
3524	NYSE	C	Fri, May 19, 2006	489.40	490.80	486.90	488.00
3523	NYSE	C	Thu, May 18, 2006	488.20	492.40	487.00	487.30
3522	NYSE	C	Wed, May 17, 2006	492.10	492.50	485.20	488.30
3521	NYSE	C	Tue, May 16, 2006	496.40	497.00	490.60	495.40
3520	NYSE	C	Mon, May 15, 2006	489.80	497.20	489.50	495.10
3519	NYSE	C	Fri, May 12, 2006	494.50	498.00	489.50	489.90
3518	NYSE	C	Thu, May 11, 2006	505.30	505.30	491.90	494.80
3517	NYSE	C	Wed, May 10, 2006	501.00	505.70	500.00	503.00
3516	NYSE	C	Tue, May 9, 2006	502.50	505.60	500.00	503.50
3515	NYSE	C	Mon, May 8, 2006	504.10	507.20	500.60	501.60
3514	NYSE	C	Fri, May 5, 2006	497.80	503.70	496.90	503.70
3513	NYSE	C	Thu, May 4, 2006	498.50	498.80	492.60	493.80
3512	NYSE	C	Wed, May 3, 2006	497.80	499.40	494.20	498.50
3511	NYSE	C	Tue, May 2, 2006	496.50	498.70	492.60	496.00
3510	NYSE	C	Mon, May 1, 2006	500.00	500.60	492.50	494.60
3509	NYSE	C	Fri, Apr 28, 2006	484.00	499.50	484.00	499.50
3508	NYSE	C	Thu, Apr 27, 2006	472.00	484.40	471.50	481.50
3507	NYSE	C	Wed, Apr 26, 2006	474.60	478.30	474.60	477.50
3506	NYSE	C	Tue, Apr 25, 2006	480.00	480.20	474.20	474.60
3505	NYSE	C	Mon, Apr 24, 2006	479.80	481.10	478.00	480.00
3504	NYSE	C	Fri, Apr 21, 2006	484.90	484.90	477.90	480.10
3503	NYSE	C	Thu, Apr 20, 2006	483.00	487.20	482.60	483.00
3502	NYSE	C	Wed, Apr 19, 2006	484.80	487.10	480.50	482.30
3501	NYSE	C	Tue, Apr 18, 2006	484.40	486.00	479.00	484.80
3500	NYSE	C	Mon, Apr 17, 2006	484.10	485.60	482.00	483.50
3499	NYSE	C	Thu, Apr 13, 2006	474.10	481.80	474.10	480.50
3498	NYSE	C	Wed, Apr 12, 2006	475.00	478.30	474.80	476.00
3497	NYSE	C	Tue, Apr 11, 2006	477.00	480.90	473.70	474.70
3496	NYSE	C	Mon, Apr 10, 2006	479.00	482.50	477.00	479.30
3495	NYSE	C	Fri, Apr 7, 2006	480.40	483.40	474.60	476.60
3494	NYSE	C	Thu, Apr 6, 2006	480.60	481.70	476.60	478.50
3493	NYSE	C	Wed, Apr 5, 2006	483.00	484.70	481.30	482.60
3492	NYSE	C	Tue, Apr 4, 2006	474.30	483.80	474.10	482.10
3491	NYSE	C	Mon, Apr 3, 2006	474.10	478.60	473.00	474.10
3490	NYSE	C	Fri, Mar 31, 2006	473.50	475.60	472.10	472.30
3489	NYSE	C	Thu, Mar 30, 2006	475.20	476.80	472.70	472.80
3488	NYSE	C	Wed, Mar 29, 2006	476.10	479.10	474.00	476.30
3487	NYSE	C	Tue, Mar 28, 2006	475.20	480.10	474.40	476.00
3486	NYSE	C	Mon, Mar 27, 2006	476.30	478.20	474.90	476.40
3485	NYSE	C	Fri, Mar 24, 2006	477.50	480.00	475.50	478.10
3484	NYSE	C	Thu, Mar 23, 2006	475.80	479.80	474.70	477.70
3483	NYSE	C	Wed, Mar 22, 2006	469.00	478.00	469.00	477.50
3482	NYSE	C	Tue, Mar 21, 2006	473.00	474.80	471.10	472.20
3481	NYSE	C	Mon, Mar 20, 2006	474.50	477.10	473.00	474.00
3480	NYSE	C	Fri, Mar 17, 2006	475.20	475.20	472.50	474.10
3479	NYSE	C	Thu, Mar 16, 2006	471.70	476.50	471.30	473.20
3478	NYSE	C	Wed, Mar 15, 2006	471.30	472.00	468.80	470.10
3477	NYSE	C	Tue, Mar 14, 2006	469.40	472.70	468.90	471.80
3476	NYSE	C	Mon, Mar 13, 2006	469.90	471.90	466.30	468.40
3475	NYSE	C	Fri, Mar 10, 2006	466.00	471.90	465.80	469.90
3474	NYSE	C	Thu, Mar 9, 2006	466.80	469.80	464.60	464.90
3473	NYSE	C	Wed, Mar 8, 2006	463.50	468.10	463.10	466.80
3472	NYSE	C	Tue, Mar 7, 2006	458.50	464.40	458.00	464.00
3471	NYSE	C	Mon, Mar 6, 2006	459.20	464.80	458.30	460.90
3470	NYSE	C	Fri, Mar 3, 2006	460.00	463.40	458.00	459.20
3469	NYSE	C	Thu, Mar 2, 2006	462.70	464.00	458.80	460.50
3468	NYSE	C	Wed, Mar 1, 2006	463.90	466.50	462.10	465.30
3467	NYSE	C	Tue, Feb 28, 2006	465.80	469.40	463.10	463.70
3466	NYSE	C	Mon, Feb 27, 2006	470.00	471.30	467.10	467.80
3465	NYSE	C	Fri, Feb 24, 2006	467.30	470.90	467.30	468.50
3464	NYSE	C	Thu, Feb 23, 2006	468.80	471.20	466.00	468.00
3463	NYSE	C	Wed, Feb 22, 2006	463.80	469.80	462.40	468.80
3462	NYSE	C	Tue, Feb 21, 2006	462.00	463.70	459.70	461.70
3461	NYSE	C	Fri, Feb 17, 2006	465.00	465.70	461.30	462.40
3460	NYSE	C	Thu, Feb 16, 2006	463.00	464.40	460.40	464.40
3459	NYSE	C	Wed, Feb 15, 2006	460.40	464.70	457.60	462.50
3458	NYSE	C	Tue, Feb 14, 2006	457.80	462.50	457.10	461.20
3457	NYSE	C	Mon, Feb 13, 2006	460.60	462.30	454.10	456.80
3456	NYSE	C	Fri, Feb 10, 2006	457.00	460.70	452.50	459.60
3455	NYSE	C	Thu, Feb 9, 2006	455.00	461.00	454.30	457.90
3454	NYSE	C	Wed, Feb 8, 2006	453.30	455.30	450.70	453.60
3453	NYSE	C	Tue, Feb 7, 2006	450.90	453.80	450.00	450.50
3452	NYSE	C	Mon, Feb 6, 2006	452.60	453.20	450.90	451.70
3451	NYSE	C	Fri, Feb 3, 2006	450.70	456.10	448.10	450.60
3450	NYSE	C	Thu, Feb 2, 2006	459.00	461.00	451.00	451.80
3449	NYSE	C	Wed, Feb 1, 2006	465.90	467.20	461.10	463.30
3448	NYSE	C	Tue, Jan 31, 2006	468.30	470.50	465.50	465.80
3447	NYSE	C	Mon, Jan 30, 2006	468.70	469.90	466.60	468.20
3446	NYSE	C	Fri, Jan 27, 2006	470.10	473.70	466.00	468.70
3445	NYSE	C	Thu, Jan 26, 2006	465.50	475.50	464.50	470.10
3444	NYSE	C	Wed, Jan 25, 2006	461.40	463.70	460.10	462.30
3443	NYSE	C	Tue, Jan 24, 2006	462.90	463.60	459.90	460.10
3442	NYSE	C	Mon, Jan 23, 2006	460.00	463.80	457.00	460.00
3441	NYSE	C	Fri, Jan 20, 2006	472.10	474.00	456.30	456.90
3440	NYSE	C	Thu, Jan 19, 2006	485.60	485.80	477.00	479.40
3439	NYSE	C	Wed, Jan 18, 2006	484.30	486.70	481.10	483.60
3438	NYSE	C	Tue, Jan 17, 2006	485.10	487.00	482.70	484.30
3437	NYSE	C	Fri, Jan 13, 2006	491.00	491.90	487.30	489.20
3436	NYSE	C	Thu, Jan 12, 2006	491.00	491.00	488.80	490.30
3435	NYSE	C	Wed, Jan 11, 2006	495.80	495.80	485.80	489.80
3434	NYSE	C	Tue, Jan 10, 2006	483.00	485.50	480.80	485.40
3433	NYSE	C	Mon, Jan 9, 2006	486.00	487.40	483.00	483.90
3432	NYSE	C	Fri, Jan 6, 2006	488.80	489.00	482.00	486.20
3431	NYSE	C	Thu, Jan 5, 2006	484.40	487.80	484.00	486.20
3430	NYSE	C	Wed, Jan 4, 2006	488.60	491.00	483.50	483.80
3429	NYSE	C	Tue, Jan 3, 2006	490.00	493.80	481.10	492.90
3428	NYSE	C	Fri, Dec 30, 2005	483.50	487.10	482.20	485.30
3427	NYSE	C	Thu, Dec 29, 2005	485.80	489.80	483.70	485.80
3426	NYSE	C	Wed, Dec 28, 2005	487.70	489.00	484.30	484.70
3425	NYSE	C	Tue, Dec 27, 2005	494.20	494.40	486.30	486.50
3424	NYSE	C	Fri, Dec 23, 2005	492.40	493.00	489.50	492.40
3423	NYSE	C	Thu, Dec 22, 2005	492.50	493.90	491.00	491.90
3422	NYSE	C	Wed, Dec 21, 2005	494.60	497.30	491.20	492.70
3421	NYSE	C	Tue, Dec 20, 2005	490.60	495.20	490.60	492.10
3420	NYSE	C	Mon, Dec 19, 2005	492.50	496.80	490.10	491.70
3419	NYSE	C	Fri, Dec 16, 2005	493.80	495.10	492.50	493.70
3418	NYSE	C	Thu, Dec 15, 2005	496.20	496.90	490.60	491.00
3417	NYSE	C	Wed, Dec 14, 2005	495.00	496.90	490.40	496.40
3416	NYSE	C	Tue, Dec 13, 2005	485.40	497.00	485.40	494.40
3415	NYSE	C	Mon, Dec 12, 2005	490.00	491.00	484.30	486.80
3414	NYSE	C	Fri, Dec 9, 2005	485.00	492.50	483.30	489.10
3413	NYSE	C	Thu, Dec 8, 2005	486.50	489.90	482.50	485.00
3412	NYSE	C	Wed, Dec 7, 2005	487.60	489.00	483.00	487.00
3411	NYSE	C	Tue, Dec 6, 2005	489.50	493.60	488.00	488.90
3410	NYSE	C	Mon, Dec 5, 2005	485.70	490.60	484.70	488.50
3409	NYSE	C	Fri, Dec 2, 2005	487.60	489.30	485.90	487.70
3408	NYSE	C	Thu, Dec 1, 2005	489.60	492.40	486.70	488.50
3407	NYSE	C	Wed, Nov 30, 2005	491.80	492.50	485.30	485.50
3406	NYSE	C	Tue, Nov 29, 2005	492.90	493.90	487.00	490.90
3405	NYSE	C	Mon, Nov 28, 2005	494.90	496.00	491.30	493.00
3404	NYSE	C	Fri, Nov 25, 2005	493.20	497.60	493.20	495.20
3403	NYSE	C	Wed, Nov 23, 2005	487.90	494.90	487.50	493.40
3402	NYSE	C	Tue, Nov 22, 2005	485.00	490.20	480.30	489.20
3401	NYSE	C	Mon, Nov 21, 2005	483.10	485.80	481.50	485.10
3400	NYSE	C	Fri, Nov 18, 2005	480.00	484.70	480.00	484.10
3399	NYSE	C	Thu, Nov 17, 2005	474.40	479.90	473.30	479.40
3398	NYSE	C	Wed, Nov 16, 2005	478.70	479.00	471.60	476.90
3397	NYSE	C	Tue, Nov 15, 2005	480.50	481.90	475.00	476.60
3396	NYSE	C	Mon, Nov 14, 2005	479.60	483.20	477.00	482.40
3395	NYSE	C	Fri, Nov 11, 2005	477.70	480.70	475.90	480.00
3394	NYSE	C	Thu, Nov 10, 2005	468.20	477.90	467.90	477.30
3393	NYSE	C	Wed, Nov 9, 2005	466.50	469.50	465.00	468.20
3392	NYSE	C	Tue, Nov 8, 2005	462.50	467.00	461.90	466.00
3391	NYSE	C	Mon, Nov 7, 2005	458.00	464.60	457.50	464.30
3390	NYSE	C	Fri, Nov 4, 2005	456.80	458.80	453.40	456.00
3389	NYSE	C	Thu, Nov 3, 2005	454.80	455.40	452.10	454.50
3388	NYSE	C	Wed, Nov 2, 2005	454.00	456.40	453.30	455.50
3387	NYSE	C	Tue, Nov 1, 2005	459.50	459.60	453.20	454.00
3386	NYSE	C	Mon, Oct 31, 2005	460.00	462.50	457.80	457.80
3385	NYSE	C	Fri, Oct 28, 2005	455.50	459.80	454.20	459.00
3384	NYSE	C	Thu, Oct 27, 2005	455.50	459.50	453.90	454.10
3383	NYSE	C	Wed, Oct 26, 2005	450.50	459.50	450.40	456.50
3382	NYSE	C	Tue, Oct 25, 2005	451.70	452.20	447.20	451.70
3381	NYSE	C	Mon, Oct 24, 2005	445.70	451.40	444.70	450.50
3380	NYSE	C	Fri, Oct 21, 2005	443.40	445.70	441.70	443.10
3379	NYSE	C	Thu, Oct 20, 2005	447.50	450.70	441.00	443.40
3378	NYSE	C	Wed, Oct 19, 2005	445.30	449.30	440.00	448.90
3377	NYSE	C	Tue, Oct 18, 2005	447.00	449.30	444.60	444.60
3376	NYSE	C	Mon, Oct 17, 2005	453.50	455.80	445.40	448.10
3375	NYSE	C	Fri, Oct 14, 2005	450.00	450.50	446.00	450.40
3374	NYSE	C	Thu, Oct 13, 2005	443.00	448.00	442.90	447.20
3373	NYSE	C	Wed, Oct 12, 2005	444.50	450.70	444.40	446.00
3372	NYSE	C	Tue, Oct 11, 2005	451.50	454.20	446.70	448.00
3371	NYSE	C	Mon, Oct 10, 2005	453.60	456.30	451.70	452.30
3370	NYSE	C	Fri, Oct 7, 2005	457.50	457.50	452.50	454.10
3369	NYSE	C	Thu, Oct 6, 2005	453.50	456.90	450.80	454.30
3368	NYSE	C	Wed, Oct 5, 2005	453.90	458.00	452.20	452.70
3367	NYSE	C	Tue, Oct 4, 2005	455.80	460.40	452.20	453.40
3366	NYSE	C	Mon, Oct 3, 2005	457.40	458.20	453.70	455.10
3365	NYSE	C	Fri, Sep 30, 2005	458.10	458.10	453.20	455.20
3364	NYSE	C	Thu, Sep 29, 2005	451.00	457.90	450.50	456.40
3363	NYSE	C	Wed, Sep 28, 2005	453.00	454.40	449.20	451.80
3362	NYSE	C	Tue, Sep 27, 2005	452.50	455.00	449.20	450.90
3361	NYSE	C	Mon, Sep 26, 2005	454.00	454.90	450.30	450.90
3360	NYSE	C	Fri, Sep 23, 2005	451.50	455.00	450.50	452.40
3359	NYSE	C	Thu, Sep 22, 2005	448.30	454.80	446.00	451.80
3358	NYSE	C	Wed, Sep 21, 2005	450.00	453.30	448.20	448.20
3357	NYSE	C	Tue, Sep 20, 2005	453.10	458.70	450.40	451.50
3356	NYSE	C	Mon, Sep 19, 2005	452.80	454.20	451.80	453.60
3355	NYSE	C	Fri, Sep 16, 2005	451.20	454.50	450.50	454.50
3354	NYSE	C	Thu, Sep 15, 2005	450.00	451.20	449.00	450.30
3353	NYSE	C	Wed, Sep 14, 2005	451.00	452.30	449.30	449.80
3352	NYSE	C	Tue, Sep 13, 2005	448.20	452.20	447.50	451.00
3351	NYSE	C	Mon, Sep 12, 2005	452.10	452.50	449.50	450.10
3350	NYSE	C	Fri, Sep 9, 2005	444.00	449.00	443.60	446.10
3349	NYSE	C	Thu, Sep 8, 2005	441.00	445.70	441.00	444.40
3348	NYSE	C	Wed, Sep 7, 2005	443.00	444.60	440.80	444.60
3347	NYSE	C	Tue, Sep 6, 2005	440.00	444.30	440.00	443.00
3346	NYSE	C	Fri, Sep 2, 2005	439.30	441.30	438.30	438.80
3345	NYSE	C	Thu, Sep 1, 2005	436.00	440.40	433.80	437.10
3344	NYSE	C	Wed, Aug 31, 2005	432.60	437.80	430.20	437.70
3343	NYSE	C	Tue, Aug 30, 2005	434.00	434.20	430.40	432.60
3342	NYSE	C	Mon, Aug 29, 2005	430.00	437.10	429.10	435.40
3341	NYSE	C	Fri, Aug 26, 2005	436.40	436.50	430.80	431.00
3340	NYSE	C	Thu, Aug 25, 2005	431.70	435.00	430.60	432.70
3339	NYSE	C	Wed, Aug 24, 2005	429.50	436.50	429.50	430.50
3338	NYSE	C	Tue, Aug 23, 2005	442.10	442.10	433.80	435.60
3337	NYSE	C	Mon, Aug 22, 2005	442.80	444.00	439.30	442.00
3336	NYSE	C	Fri, Aug 19, 2005	443.80	444.00	440.80	441.60
3335	NYSE	C	Thu, Aug 18, 2005	441.10	444.30	439.00	442.10
3334	NYSE	C	Wed, Aug 17, 2005	441.00	444.10	439.20	441.00
3333	NYSE	C	Tue, Aug 16, 2005	437.90	444.30	437.90	441.40
3332	NYSE	C	Mon, Aug 15, 2005	436.50	441.50	435.20	437.90
3331	NYSE	C	Fri, Aug 12, 2005	433.50	437.70	432.80	436.20
3330	NYSE	C	Thu, Aug 11, 2005	433.00	436.10	430.20	435.10
3329	NYSE	C	Wed, Aug 10, 2005	436.00	440.50	432.10	433.00
3328	NYSE	C	Tue, Aug 9, 2005	433.10	437.40	433.10	436.00
3327	NYSE	C	Mon, Aug 8, 2005	435.50	437.30	432.90	433.00
3326	NYSE	C	Fri, Aug 5, 2005	437.50	439.30	435.00	436.30
3325	NYSE	C	Thu, Aug 4, 2005	439.20	439.70	437.00	439.20
3324	NYSE	C	Wed, Aug 3, 2005	439.50	440.60	437.50	440.50
3323	NYSE	C	Tue, Aug 2, 2005	439.50	441.00	437.90	440.70
3322	NYSE	C	Mon, Aug 1, 2005	436.00	439.10	435.40	437.00
3321	NYSE	C	Fri, Jul 29, 2005	437.90	439.00	435.00	435.00
3320	NYSE	C	Thu, Jul 28, 2005	442.50	442.50	438.10	438.60
3319	NYSE	C	Wed, Jul 27, 2005	445.00	447.00	441.60	443.90
3318	NYSE	C	Tue, Jul 26, 2005	445.50	447.90	445.10	446.00
3317	NYSE	C	Mon, Jul 25, 2005	445.50	447.50	444.20	445.30
3316	NYSE	C	Fri, Jul 22, 2005	443.00	444.50	441.90	444.20
3315	NYSE	C	Thu, Jul 21, 2005	443.00	444.20	441.00	441.50
3314	NYSE	C	Wed, Jul 20, 2005	446.50	446.60	441.30	442.10
3313	NYSE	C	Tue, Jul 19, 2005	451.00	451.40	442.60	444.00
3312	NYSE	C	Mon, Jul 18, 2005	457.00	458.00	449.00	450.00
3311	NYSE	C	Fri, Jul 15, 2005	463.00	464.50	460.40	464.20
3310	NYSE	C	Thu, Jul 14, 2005	458.70	466.00	457.40	465.00
3309	NYSE	C	Wed, Jul 13, 2005	461.00	461.80	455.90	457.40
3308	NYSE	C	Tue, Jul 12, 2005	462.00	462.30	458.90	460.00
3307	NYSE	C	Mon, Jul 11, 2005	465.10	466.20	460.50	461.10
3306	NYSE	C	Fri, Jul 8, 2005	462.70	467.20	461.70	465.10
3305	NYSE	C	Thu, Jul 7, 2005	460.00	462.90	457.90	462.70
3304	NYSE	C	Wed, Jul 6, 2005	466.50	468.10	462.50	463.00
3303	NYSE	C	Tue, Jul 5, 2005	461.00	465.80	460.10	464.60
3302	NYSE	C	Fri, Jul 1, 2005	465.00	466.40	460.70	461.60
3301	NYSE	C	Thu, Jun 30, 2005	468.00	469.60	462.00	462.30
3300	NYSE	C	Wed, Jun 29, 2005	471.50	471.70	466.80	467.80
3299	NYSE	C	Tue, Jun 28, 2005	470.10	471.70	469.20	470.20
3298	NYSE	C	Mon, Jun 27, 2005	467.60	471.30	466.50	467.70
3297	NYSE	C	Fri, Jun 24, 2005	469.10	472.10	468.20	469.50
3296	NYSE	C	Thu, Jun 23, 2005	472.60	474.00	467.90	468.80
3295	NYSE	C	Wed, Jun 22, 2005	474.50	475.40	471.50	474.40
3294	NYSE	C	Tue, Jun 21, 2005	472.30	474.00	472.00	473.20
3293	NYSE	C	Mon, Jun 20, 2005	472.50	475.00	471.50	473.70
3292	NYSE	C	Fri, Jun 17, 2005	477.00	477.00	473.40	474.60
3291	NYSE	C	Thu, Jun 16, 2005	475.80	476.60	470.70	475.40
3290	NYSE	C	Wed, Jun 15, 2005	476.00	476.50	471.20	474.00
3289	NYSE	C	Tue, Jun 14, 2005	475.20	476.70	473.80	474.10
3288	NYSE	C	Mon, Jun 13, 2005	475.00	478.40	474.20	476.00
3287	NYSE	C	Fri, Jun 10, 2005	478.00	479.80	473.70	476.40
3286	NYSE	C	Thu, Jun 9, 2005	477.70	479.00	474.00	476.80
3285	NYSE	C	Wed, Jun 8, 2005	478.00	479.80	477.00	477.50
3284	NYSE	C	Tue, Jun 7, 2005	477.40	481.00	476.30	476.60
3283	NYSE	C	Mon, Jun 6, 2005	475.60	477.00	473.10	476.90
3282	NYSE	C	Fri, Jun 3, 2005	477.10	478.50	474.50	475.60
3281	NYSE	C	Thu, Jun 2, 2005	476.50	477.80	474.50	477.10
3280	NYSE	C	Wed, Jun 1, 2005	471.20	481.00	471.10	477.20
3279	NYSE	C	Tue, May 31, 2005	472.90	474.00	470.20	471.10
3278	NYSE	C	Fri, May 27, 2005	473.00	474.40	470.50	472.80
3277	NYSE	C	Thu, May 26, 2005	474.50	477.40	472.70	473.80
3276	NYSE	C	Wed, May 25, 2005	475.40	476.50	472.60	474.50
3275	NYSE	C	Tue, May 24, 2005	474.00	477.90	474.00	477.10
3274	NYSE	C	Mon, May 23, 2005	475.50	479.70	475.50	476.00
3273	NYSE	C	Fri, May 20, 2005	478.50	478.60	473.60	478.00
3272	NYSE	C	Thu, May 19, 2005	479.20	480.00	475.80	478.40
3271	NYSE	C	Wed, May 18, 2005	473.80	481.40	473.00	477.40
3270	NYSE	C	Tue, May 17, 2005	465.70	472.40	465.60	471.60
3269	NYSE	C	Mon, May 16, 2005	459.80	468.90	459.80	468.00
3268	NYSE	C	Fri, May 13, 2005	467.00	467.00	457.60	459.10
3267	NYSE	C	Thu, May 12, 2005	469.00	470.00	462.10	464.10
3266	NYSE	C	Wed, May 11, 2005	464.50	468.90	462.70	467.00
3265	NYSE	C	Tue, May 10, 2005	465.00	466.00	461.80	463.80
3264	NYSE	C	Mon, May 9, 2005	465.70	469.60	465.60	468.50
3263	NYSE	C	Fri, May 6, 2005	468.90	469.50	465.20	465.90
3262	NYSE	C	Thu, May 5, 2005	470.00	471.90	464.50	468.80
3261	NYSE	C	Wed, May 4, 2005	468.00	471.90	465.50	469.70
3260	NYSE	C	Tue, May 3, 2005	466.80	468.70	463.20	468.00
3259	NYSE	C	Mon, May 2, 2005	469.60	472.20	461.50	465.30
3258	NYSE	C	Fri, Apr 29, 2005	462.40	469.80	457.50	469.60
3257	NYSE	C	Thu, Apr 28, 2005	465.10	467.40	461.30	461.90
3256	NYSE	C	Wed, Apr 27, 2005	465.00	471.50	464.10	470.50
3255	NYSE	C	Tue, Apr 26, 2005	468.00	471.40	465.90	466.20
3254	NYSE	C	Mon, Apr 25, 2005	464.50	470.00	464.00	467.80
3253	NYSE	C	Fri, Apr 22, 2005	461.50	467.00	457.60	463.20
3252	NYSE	C	Thu, Apr 21, 2005	463.50	464.50	456.60	462.70
3251	NYSE	C	Wed, Apr 20, 2005	462.00	466.20	458.90	461.30
3250	NYSE	C	Tue, Apr 19, 2005	465.50	468.10	463.50	463.50
3249	NYSE	C	Mon, Apr 18, 2005	460.00	464.10	459.80	462.10
3248	NYSE	C	Fri, Apr 15, 2005	460.50	463.70	456.50	457.50
3247	NYSE	C	Thu, Apr 14, 2005	459.00	459.70	451.80	454.00
3246	NYSE	C	Wed, Apr 13, 2005	465.00	465.90	456.90	458.10
3245	NYSE	C	Tue, Apr 12, 2005	456.10	466.10	453.40	464.50
3244	NYSE	C	Mon, Apr 11, 2005	456.70	459.00	455.00	456.10
3243	NYSE	C	Fri, Apr 8, 2005	457.10	457.80	453.50	454.00
3242	NYSE	C	Thu, Apr 7, 2005	453.00	457.50	452.00	454.60
3241	NYSE	C	Wed, Apr 6, 2005	452.00	453.30	445.70	451.50
3240	NYSE	C	Tue, Apr 5, 2005	448.20	450.50	445.30	449.40
3239	NYSE	C	Mon, Apr 4, 2005	446.30	447.60	438.00	445.90
3238	NYSE	C	Fri, Apr 1, 2005	455.00	457.00	444.00	446.20
3237	NYSE	C	Thu, Mar 31, 2005	450.00	452.00	447.90	449.40
3236	NYSE	C	Wed, Mar 30, 2005	444.50	450.00	443.90	449.20
3235	NYSE	C	Tue, Mar 29, 2005	446.60	449.10	442.60	443.50
3234	NYSE	C	Mon, Mar 28, 2005	448.50	451.70	447.70	447.70
3233	NYSE	C	Thu, Mar 24, 2005	446.50	451.00	445.20	445.20
3232	NYSE	C	Wed, Mar 23, 2005	443.00	448.50	440.50	444.50
3231	NYSE	C	Tue, Mar 22, 2005	459.00	460.10	443.90	444.40
3230	NYSE	C	Mon, Mar 21, 2005	464.70	464.70	455.50	457.60
3229	NYSE	C	Fri, Mar 18, 2005	471.20	472.60	460.50	468.50
3228	NYSE	C	Thu, Mar 17, 2005	474.10	475.00	470.00	472.40
3227	NYSE	C	Wed, Mar 16, 2005	475.00	476.90	473.00	473.70
3226	NYSE	C	Tue, Mar 15, 2005	484.00	484.50	477.80	478.00
3225	NYSE	C	Mon, Mar 14, 2005	477.90	482.50	477.50	482.20
3224	NYSE	C	Fri, Mar 11, 2005	481.50	482.50	474.70	477.90
3223	NYSE	C	Thu, Mar 10, 2005	478.90	483.20	478.70	481.50
3222	NYSE	C	Wed, Mar 9, 2005	481.50	483.40	477.00	478.80
3221	NYSE	C	Tue, Mar 8, 2005	484.70	486.80	482.10	484.70
3220	NYSE	C	Mon, Mar 7, 2005	485.40	486.50	483.40	484.70
3219	NYSE	C	Fri, Mar 4, 2005	481.80	486.80	480.20	484.00
3218	NYSE	C	Thu, Mar 3, 2005	483.80	483.90	477.40	479.70
3217	NYSE	C	Wed, Mar 2, 2005	476.50	484.10	476.20	481.30
3216	NYSE	C	Tue, Mar 1, 2005	479.30	481.80	476.80	478.80
3215	NYSE	C	Mon, Feb 28, 2005	482.50	482.60	476.00	477.20
3214	NYSE	C	Fri, Feb 25, 2005	480.50	484.10	479.60	482.80
3213	NYSE	C	Thu, Feb 24, 2005	484.30	485.60	481.70	483.00
3212	NYSE	C	Wed, Feb 23, 2005	483.30	485.00	479.70	483.80
3211	NYSE	C	Tue, Feb 22, 2005	483.00	486.50	479.00	479.50
3210	NYSE	C	Fri, Feb 18, 2005	485.50	487.70	483.60	485.70
3209	NYSE	C	Thu, Feb 17, 2005	491.90	492.60	487.20	488.00
3208	NYSE	C	Wed, Feb 16, 2005	491.20	493.50	490.50	491.80
3207	NYSE	C	Tue, Feb 15, 2005	493.80	495.30	492.30	494.00
3206	NYSE	C	Mon, Feb 14, 2005	494.10	494.60	491.00	492.50
3205	NYSE	C	Fri, Feb 11, 2005	490.00	495.90	488.50	494.00
3204	NYSE	C	Thu, Feb 10, 2005	495.00	495.00	489.50	489.80
3203	NYSE	C	Wed, Feb 9, 2005	494.80	496.40	490.60	491.80
3202	NYSE	C	Tue, Feb 8, 2005	498.00	498.90	494.20	494.80
3201	NYSE	C	Mon, Feb 7, 2005	497.60	499.90	495.40	497.30
3200	NYSE	C	Fri, Feb 4, 2005	491.50	497.90	491.40	497.80
3199	NYSE	C	Thu, Feb 3, 2005	492.40	493.50	487.50	491.50
3198	NYSE	C	Wed, Feb 2, 2005	495.30	497.50	492.50	496.80
3197	NYSE	C	Tue, Feb 1, 2005	493.00	496.00	491.20	494.80
3196	NYSE	C	Mon, Jan 31, 2005	490.00	493.00	489.20	490.50
3195	NYSE	C	Fri, Jan 28, 2005	485.00	486.10	482.10	483.80
3194	NYSE	C	Thu, Jan 27, 2005	484.90	487.70	481.00	485.60
3193	NYSE	C	Wed, Jan 26, 2005	485.20	486.80	481.30	484.80
3192	NYSE	C	Tue, Jan 25, 2005	485.50	487.50	483.60	485.10
3191	NYSE	C	Mon, Jan 24, 2005	482.80	487.70	481.60	483.60
3190	NYSE	C	Fri, Jan 21, 2005	485.00	485.00	478.50	479.30
3189	NYSE	C	Thu, Jan 20, 2005	475.00	480.50	474.50	477.70
3188	NYSE	C	Wed, Jan 19, 2005	481.00	484.40	480.10	480.40
3187	NYSE	C	Tue, Jan 18, 2005	474.00	483.20	472.50	481.70
3186	NYSE	C	Fri, Jan 14, 2005	477.50	478.50	474.60	475.10
3185	NYSE	C	Thu, Jan 13, 2005	480.00	482.80	474.50	476.00
3184	NYSE	C	Wed, Jan 12, 2005	481.00	481.90	477.10	480.70
3183	NYSE	C	Tue, Jan 11, 2005	483.30	484.80	480.20	482.20
3182	NYSE	C	Mon, Jan 10, 2005	485.10	487.40	480.20	483.40
3181	NYSE	C	Fri, Jan 7, 2005	491.00	491.10	486.00	486.50
3180	NYSE	C	Thu, Jan 6, 2005	488.00	492.40	487.40	489.30
3179	NYSE	C	Wed, Jan 5, 2005	480.50	487.80	480.20	484.60
3178	NYSE	C	Tue, Jan 4, 2005	482.80	487.70	477.00	478.60
3177	NYSE	C	Mon, Jan 3, 2005	490.00	490.00	482.00	482.70
3176	NYSE	C	Fri, Dec 31, 2004	481.30	483.30	480.00	481.80
3175	NYSE	C	Thu, Dec 30, 2004	480.00	482.50	480.00	480.30
3174	NYSE	C	Wed, Dec 29, 2004	482.00	483.90	479.60	480.10
3173	NYSE	C	Tue, Dec 28, 2004	483.20	487.50	483.10	483.50
3172	NYSE	C	Mon, Dec 27, 2004	490.00	490.60	483.10	483.10
3171	NYSE	C	Thu, Dec 23, 2004	475.00	490.60	473.70	487.50
3170	NYSE	C	Wed, Dec 22, 2004	470.00	483.60	470.00	483.10
3169	NYSE	C	Tue, Dec 21, 2004	468.50	472.90	467.20	471.90
3168	NYSE	C	Mon, Dec 20, 2004	468.70	471.40	466.70	466.90
3167	NYSE	C	Fri, Dec 17, 2004	466.80	471.50	465.20	466.20
3166	NYSE	C	Thu, Dec 16, 2004	472.00	472.60	467.80	470.50
3165	NYSE	C	Wed, Dec 15, 2004	470.50	474.30	469.50	473.10
3164	NYSE	C	Tue, Dec 14, 2004	467.70	470.20	467.60	468.70
3163	NYSE	C	Mon, Dec 13, 2004	462.40	467.90	460.20	467.70
3162	NYSE	C	Fri, Dec 10, 2004	464.30	464.90	457.50	459.10
3161	NYSE	C	Thu, Dec 9, 2004	460.30	464.70	458.20	464.40
3160	NYSE	C	Wed, Dec 8, 2004	462.10	463.30	459.00	462.90
3159	NYSE	C	Tue, Dec 7, 2004	463.50	464.90	460.00	460.00
3158	NYSE	C	Mon, Dec 6, 2004	456.60	462.80	455.50	461.70
3157	NYSE	C	Fri, Dec 3, 2004	455.20	459.60	454.80	456.50
3156	NYSE	C	Thu, Dec 2, 2004	457.50	462.00	456.50	457.60
3155	NYSE	C	Wed, Dec 1, 2004	450.30	459.90	449.30	459.40
3154	NYSE	C	Tue, Nov 30, 2004	449.70	450.20	446.00	447.50
3153	NYSE	C	Mon, Nov 29, 2004	454.30	455.80	448.50	449.60
3152	NYSE	C	Fri, Nov 26, 2004	455.50	455.80	454.00	454.20
3151	NYSE	C	Wed, Nov 24, 2004	454.50	456.00	453.10	455.20
3150	NYSE	C	Tue, Nov 23, 2004	453.00	453.70	449.40	452.10
3149	NYSE	C	Mon, Nov 22, 2004	452.50	454.80	450.30	451.70
3148	NYSE	C	Fri, Nov 19, 2004	460.70	460.70	450.30	451.50
3147	NYSE	C	Thu, Nov 18, 2004	462.00	462.90	459.10	459.10
3146	NYSE	C	Wed, Nov 17, 2004	461.80	466.10	460.00	461.80
3145	NYSE	C	Tue, Nov 16, 2004	461.70	464.50	459.00	460.50
3144	NYSE	C	Mon, Nov 15, 2004	470.00	471.00	465.50	466.70
3143	NYSE	C	Fri, Nov 12, 2004	462.00	470.90	462.00	470.70
3142	NYSE	C	Thu, Nov 11, 2004	462.00	463.90	459.10	462.60
3141	NYSE	C	Wed, Nov 10, 2004	461.50	462.80	458.50	460.50
3140	NYSE	C	Tue, Nov 9, 2004	462.50	465.70	460.70	462.10
3139	NYSE	C	Mon, Nov 8, 2004	461.30	462.90	459.40	462.50
3138	NYSE	C	Fri, Nov 5, 2004	462.80	464.70	457.20	461.30
3137	NYSE	C	Thu, Nov 4, 2004	453.10	461.20	451.00	460.90
3136	NYSE	C	Wed, Nov 3, 2004	456.10	456.50	450.80	452.90
3135	NYSE	C	Tue, Nov 2, 2004	443.10	449.90	443.10	449.00
3134	NYSE	C	Mon, Nov 1, 2004	444.50	446.00	442.10	443.10
3133	NYSE	C	Fri, Oct 29, 2004	444.00	445.60	441.40	443.70
3132	NYSE	C	Thu, Oct 28, 2004	436.50	444.60	435.10	442.60
3131	NYSE	C	Wed, Oct 27, 2004	433.50	440.00	430.80	439.50
3130	NYSE	C	Tue, Oct 26, 2004	427.90	433.90	427.50	433.40
3129	NYSE	C	Mon, Oct 25, 2004	425.50	426.50	421.00	425.80
3128	NYSE	C	Fri, Oct 22, 2004	428.90	431.00	425.00	425.60
3127	NYSE	C	Thu, Oct 21, 2004	434.40	435.30	428.00	429.50
3126	NYSE	C	Wed, Oct 20, 2004	435.10	435.20	427.60	432.90
3125	NYSE	C	Tue, Oct 19, 2004	443.00	446.00	435.90	435.90
3124	NYSE	C	Mon, Oct 18, 2004	436.20	443.50	436.20	442.20
3123	NYSE	C	Fri, Oct 15, 2004	442.60	443.90	438.40	439.40
3122	NYSE	C	Thu, Oct 14, 2004	442.40	443.40	432.60	437.00
3121	NYSE	C	Wed, Oct 13, 2004	450.50	451.10	440.20	441.10
3120	NYSE	C	Tue, Oct 12, 2004	445.00	450.40	445.00	448.00
3119	NYSE	C	Mon, Oct 11, 2004	446.10	449.80	446.10	448.60
3118	NYSE	C	Fri, Oct 8, 2004	447.60	451.80	443.00	445.60
3117	NYSE	C	Thu, Oct 7, 2004	447.80	451.00	446.70	447.60
3116	NYSE	C	Wed, Oct 6, 2004	445.00	447.40	442.30	447.40
3115	NYSE	C	Tue, Oct 5, 2004	447.20	449.30	443.20	445.20
3114	NYSE	C	Mon, Oct 4, 2004	450.00	451.20	445.30	447.30
3113	NYSE	C	Fri, Oct 1, 2004	444.70	449.10	442.50	448.70
3112	NYSE	C	Thu, Sep 30, 2004	445.20	446.50	440.00	441.20
3111	NYSE	C	Wed, Sep 29, 2004	439.30	447.00	439.20	447.00
3110	NYSE	C	Tue, Sep 28, 2004	437.00	443.30	436.10	443.10
3109	NYSE	C	Mon, Sep 27, 2004	440.30	441.10	435.40	436.10
3108	NYSE	C	Fri, Sep 24, 2004	439.80	442.10	436.20	441.50
3107	NYSE	C	Thu, Sep 23, 2004	443.00	444.60	438.60	438.80
3106	NYSE	C	Wed, Sep 22, 2004	454.10	454.10	443.80	443.80
3105	NYSE	C	Tue, Sep 21, 2004	455.30	458.60	450.80	456.50
3104	NYSE	C	Mon, Sep 20, 2004	460.60	462.50	452.60	454.00
3103	NYSE	C	Fri, Sep 17, 2004	472.80	472.90	467.60	469.50
3102	NYSE	C	Thu, Sep 16, 2004	469.80	474.70	469.00	471.80
3101	NYSE	C	Wed, Sep 15, 2004	470.70	472.60	469.10	469.80
3100	NYSE	C	Tue, Sep 14, 2004	470.00	474.10	469.00	471.90
3099	NYSE	C	Mon, Sep 13, 2004	472.10	473.30	468.30	470.00
3098	NYSE	C	Fri, Sep 10, 2004	468.50	473.70	467.60	472.40
3097	NYSE	C	Thu, Sep 9, 2004	470.20	471.80	467.00	469.50
3096	NYSE	C	Wed, Sep 8, 2004	472.00	472.80	467.60	468.20
3095	NYSE	C	Tue, Sep 7, 2004	471.50	474.60	469.00	472.10
3094	NYSE	C	Fri, Sep 3, 2004	470.00	473.40	468.40	468.40
3093	NYSE	C	Thu, Sep 2, 2004	465.70	471.70	463.00	470.20
3092	NYSE	C	Wed, Sep 1, 2004	465.70	468.00	462.00	464.50
3091	NYSE	C	Tue, Aug 31, 2004	465.60	466.30	461.70	465.80
3090	NYSE	C	Mon, Aug 30, 2004	467.20	467.30	464.10	464.10
3089	NYSE	C	Fri, Aug 27, 2004	464.60	468.10	462.30	467.20
3088	NYSE	C	Thu, Aug 26, 2004	463.00	465.70	460.90	464.60
3087	NYSE	C	Wed, Aug 25, 2004	460.30	463.90	458.50	463.00
3086	NYSE	C	Tue, Aug 24, 2004	461.00	461.80	457.30	459.20
3085	NYSE	C	Mon, Aug 23, 2004	459.00	460.10	454.80	458.20
3084	NYSE	C	Fri, Aug 20, 2004	454.60	460.40	452.80	459.50
3083	NYSE	C	Thu, Aug 19, 2004	454.10	455.50	451.20	454.60
3082	NYSE	C	Wed, Aug 18, 2004	451.60	456.50	450.50	456.40
3081	NYSE	C	Tue, Aug 17, 2004	449.50	452.40	448.80	451.60
3080	NYSE	C	Mon, Aug 16, 2004	440.20	448.40	440.10	447.70
3079	NYSE	C	Fri, Aug 13, 2004	440.30	442.80	438.00	440.10
3078	NYSE	C	Thu, Aug 12, 2004	443.50	445.30	438.20	439.00
3077	NYSE	C	Wed, Aug 11, 2004	441.50	444.20	438.70	443.50
3076	NYSE	C	Tue, Aug 10, 2004	437.30	441.80	436.10	441.80
3075	NYSE	C	Mon, Aug 9, 2004	432.50	437.50	432.50	434.70
3074	NYSE	C	Fri, Aug 6, 2004	436.10	439.30	429.90	431.90
3073	NYSE	C	Thu, Aug 5, 2004	444.00	444.90	437.70	438.30
3072	NYSE	C	Wed, Aug 4, 2004	440.00	445.90	438.10	444.00
3071	NYSE	C	Tue, Aug 3, 2004	443.20	447.40	439.60	440.40
3070	NYSE	C	Mon, Aug 2, 2004	431.70	446.40	431.70	443.20
3069	NYSE	C	Fri, Jul 30, 2004	441.10	443.00	438.20	440.90
3068	NYSE	C	Thu, Jul 29, 2004	441.70	445.00	440.00	442.80
3067	NYSE	C	Wed, Jul 28, 2004	438.20	442.40	436.70	441.10
3066	NYSE	C	Tue, Jul 27, 2004	441.00	442.00	436.50	439.00
3065	NYSE	C	Mon, Jul 26, 2004	443.30	444.20	435.50	438.10
3064	NYSE	C	Fri, Jul 23, 2004	446.00	447.30	438.00	443.10
3063	NYSE	C	Thu, Jul 22, 2004	439.40	447.70	437.00	446.00
3062	NYSE	C	Wed, Jul 21, 2004	443.50	447.70	439.00	439.40
3061	NYSE	C	Tue, Jul 20, 2004	438.80	441.10	436.30	440.50
3060	NYSE	C	Mon, Jul 19, 2004	438.00	443.50	437.00	439.90
3059	NYSE	C	Fri, Jul 16, 2004	443.70	444.20	435.80	436.20
3058	NYSE	C	Thu, Jul 15, 2004	451.00	454.00	436.20	442.10
3057	NYSE	C	Wed, Jul 14, 2004	453.00	456.20	448.90	451.00
3056	NYSE	C	Tue, Jul 13, 2004	449.10	453.70	448.20	453.00
3055	NYSE	C	Mon, Jul 12, 2004	450.00	452.40	448.60	449.00
3054	NYSE	C	Fri, Jul 9, 2004	452.40	454.20	449.40	450.30
3053	NYSE	C	Thu, Jul 8, 2004	456.50	457.60	450.20	451.70
3052	NYSE	C	Wed, Jul 7, 2004	452.30	457.90	452.30	456.30
3051	NYSE	C	Tue, Jul 6, 2004	456.70	458.00	451.50	454.50
3050	NYSE	C	Fri, Jul 2, 2004	460.50	461.10	456.70	457.60
3049	NYSE	C	Thu, Jul 1, 2004	465.00	467.50	457.90	460.30
3048	NYSE	C	Wed, Jun 30, 2004	463.50	468.70	461.80	465.00
3047	NYSE	C	Tue, Jun 29, 2004	462.40	465.30	461.10	463.30
3046	NYSE	C	Mon, Jun 28, 2004	470.00	471.00	464.70	465.20
3045	NYSE	C	Fri, Jun 25, 2004	472.40	475.30	467.30	468.00
3044	NYSE	C	Thu, Jun 24, 2004	473.30	475.70	471.00	474.40
3043	NYSE	C	Wed, Jun 23, 2004	469.80	473.10	466.60	472.40
3042	NYSE	C	Tue, Jun 22, 2004	470.00	472.50	465.50	469.90
3041	NYSE	C	Mon, Jun 21, 2004	474.20	476.20	471.00	471.80
3040	NYSE	C	Fri, Jun 18, 2004	472.30	475.90	471.70	475.00
3039	NYSE	C	Thu, Jun 17, 2004	469.20	472.00	467.70	470.80
3038	NYSE	C	Wed, Jun 16, 2004	471.00	473.20	468.50	470.20
3037	NYSE	C	Tue, Jun 15, 2004	472.00	473.60	468.20	470.20
3036	NYSE	C	Mon, Jun 14, 2004	469.60	472.00	465.20	467.40
3035	NYSE	C	Thu, Jun 10, 2004	471.00	473.90	469.80	473.50
3034	NYSE	C	Wed, Jun 9, 2004	475.50	475.90	470.50	470.50
3033	NYSE	C	Tue, Jun 8, 2004	474.00	476.00	472.80	476.00
3032	NYSE	C	Mon, Jun 7, 2004	469.40	476.00	468.30	475.30
3031	NYSE	C	Fri, Jun 4, 2004	468.90	470.00	464.50	465.50
3030	NYSE	C	Thu, Jun 3, 2004	475.00	475.00	463.60	463.60
3029	NYSE	C	Wed, Jun 2, 2004	470.80	472.80	462.20	470.30
3028	NYSE	C	Tue, Jun 1, 2004	464.60	468.30	460.60	467.70
3027	NYSE	C	Fri, May 28, 2004	466.90	467.00	462.10	464.30
3026	NYSE	C	Thu, May 27, 2004	469.00	469.70	461.00	465.20
3025	NYSE	C	Wed, May 26, 2004	465.00	467.00	460.70	465.40
3024	NYSE	C	Tue, May 25, 2004	455.20	466.10	451.70	465.00
3023	NYSE	C	Mon, May 24, 2004	457.60	458.20	452.70	453.80
3022	NYSE	C	Fri, May 21, 2004	454.40	458.40	450.10	453.40
3021	NYSE	C	Thu, May 20, 2004	450.50	455.70	450.40	452.80
3020	NYSE	C	Wed, May 19, 2004	456.30	459.40	450.00	450.00
3019	NYSE	C	Tue, May 18, 2004	451.90	454.20	449.60	451.50
3018	NYSE	C	Mon, May 17, 2004	450.20	453.00	448.30	448.60
3017	NYSE	C	Fri, May 14, 2004	459.70	462.70	454.70	456.50
3016	NYSE	C	Thu, May 13, 2004	460.60	467.00	457.30	459.60
3015	NYSE	C	Wed, May 12, 2004	456.90	463.40	448.30	463.10
3014	NYSE	C	Tue, May 11, 2004	457.00	458.50	452.90	456.90
3013	NYSE	C	Mon, May 10, 2004	457.50	457.50	449.70	454.10
3012	NYSE	C	Fri, May 7, 2004	472.60	476.90	464.70	467.20
3011	NYSE	C	Thu, May 6, 2004	483.50	483.70	473.10	475.10
3010	NYSE	C	Wed, May 5, 2004	488.40	491.70	484.00	486.30
3009	NYSE	C	Tue, May 4, 2004	486.50	491.80	484.00	488.40
3008	NYSE	C	Mon, May 3, 2004	481.00	486.80	480.90	485.60
3007	NYSE	C	Fri, Apr 30, 2004	481.70	484.90	479.50	480.90
3006	NYSE	C	Thu, Apr 29, 2004	485.00	490.50	478.50	481.70
3005	NYSE	C	Wed, Apr 28, 2004	487.60	488.70	483.40	484.30
3004	NYSE	C	Tue, Apr 27, 2004	490.00	494.70	489.00	489.60
3003	NYSE	C	Mon, Apr 26, 2004	491.50	494.10	488.40	489.90
3002	NYSE	C	Fri, Apr 23, 2004	494.60	494.90	488.70	491.80
3001	NYSE	C	Thu, Apr 22, 2004	493.50	499.00	490.30	496.60
3000	NYSE	C	Wed, Apr 21, 2004	491.00	495.00	489.60	491.40
2999	NYSE	C	Tue, Apr 20, 2004	499.80	501.80	492.00	492.10
2998	NYSE	C	Mon, Apr 19, 2004	500.00	501.40	497.10	499.80
2997	NYSE	C	Fri, Apr 16, 2004	501.90	504.10	499.60	501.00
2996	NYSE	C	Thu, Apr 15, 2004	503.00	508.00	494.50	499.20
2995	NYSE	C	Wed, Apr 14, 2004	507.00	512.00	500.50	509.50
2994	NYSE	C	Tue, Apr 13, 2004	520.70	521.10	509.10	512.00
2993	NYSE	C	Mon, Apr 12, 2004	519.20	521.30	517.70	520.60
2992	NYSE	C	Thu, Apr 8, 2004	521.80	521.90	513.20	515.30
2991	NYSE	C	Wed, Apr 7, 2004	524.20	524.20	515.30	517.10
2990	NYSE	C	Tue, Apr 6, 2004	518.00	522.60	518.00	522.40
2989	NYSE	C	Mon, Apr 5, 2004	519.40	522.50	516.80	522.30
2988	NYSE	C	Fri, Apr 2, 2004	526.40	528.80	516.40	518.00
2987	NYSE	C	Thu, Apr 1, 2004	519.80	524.50	516.40	522.90
2986	NYSE	C	Wed, Mar 31, 2004	519.40	520.50	515.60	517.00
2985	NYSE	C	Tue, Mar 30, 2004	510.10	519.70	510.10	519.40
2984	NYSE	C	Mon, Mar 29, 2004	506.50	515.20	506.50	513.20
2983	NYSE	C	Fri, Mar 26, 2004	500.40	504.00	499.10	500.60
2982	NYSE	C	Thu, Mar 25, 2004	502.30	504.10	497.50	502.60
2981	NYSE	C	Wed, Mar 24, 2004	497.90	501.00	495.20	497.90
2980	NYSE	C	Tue, Mar 23, 2004	499.80	502.50	495.20	498.00
2979	NYSE	C	Mon, Mar 22, 2004	500.60	502.00	493.90	496.10
2978	NYSE	C	Fri, Mar 19, 2004	511.50	513.90	500.20	503.40
2977	NYSE	C	Thu, Mar 18, 2004	506.80	514.70	505.40	512.80
2976	NYSE	C	Wed, Mar 17, 2004	504.40	509.60	502.50	508.20
2975	NYSE	C	Tue, Mar 16, 2004	495.50	500.10	494.50	499.90
2974	NYSE	C	Mon, Mar 15, 2004	497.00	497.30	488.80	491.20
2973	NYSE	C	Fri, Mar 12, 2004	486.20	493.40	486.00	493.10
2972	NYSE	C	Thu, Mar 11, 2004	492.10	496.50	486.00	486.20
2971	NYSE	C	Wed, Mar 10, 2004	496.50	499.00	491.90	492.10
2970	NYSE	C	Tue, Mar 9, 2004	497.00	499.90	495.50	498.40
2969	NYSE	C	Mon, Mar 8, 2004	501.50	504.40	498.80	499.40
2968	NYSE	C	Fri, Mar 5, 2004	496.00	503.00	495.50	500.00
2967	NYSE	C	Thu, Mar 4, 2004	500.00	501.20	493.00	493.80
2966	NYSE	C	Wed, Mar 3, 2004	497.00	502.40	496.80	498.20
2965	NYSE	C	Tue, Mar 2, 2004	504.60	505.70	497.00	497.70
2964	NYSE	C	Mon, Mar 1, 2004	506.00	509.00	503.70	504.60
2963	NYSE	C	Fri, Feb 27, 2004	501.00	503.60	497.40	502.60
2962	NYSE	C	Thu, Feb 26, 2004	497.50	500.40	496.10	500.00
2961	NYSE	C	Wed, Feb 25, 2004	495.90	499.40	495.10	498.40
2960	NYSE	C	Tue, Feb 24, 2004	488.50	497.00	488.50	494.40
2959	NYSE	C	Mon, Feb 23, 2004	491.50	494.70	490.00	493.20
2958	NYSE	C	Fri, Feb 20, 2004	490.50	491.80	485.40	488.90
2957	NYSE	C	Thu, Feb 19, 2004	499.50	499.70	491.00	491.20
2956	NYSE	C	Wed, Feb 18, 2004	499.90	500.00	495.00	495.60
2955	NYSE	C	Tue, Feb 17, 2004	497.90	501.40	497.70	499.00
2954	NYSE	C	Fri, Feb 13, 2004	496.00	499.50	492.00	494.90
2953	NYSE	C	Thu, Feb 12, 2004	495.50	499.70	494.40	495.10
2952	NYSE	C	Wed, Feb 11, 2004	489.80	498.10	486.20	497.20
2951	NYSE	C	Tue, Feb 10, 2004	490.00	491.30	488.00	489.20
2950	NYSE	C	Mon, Feb 9, 2004	493.10	494.50	490.50	491.50
2949	NYSE	C	Fri, Feb 6, 2004	482.30	493.50	482.10	493.10
2948	NYSE	C	Thu, Feb 5, 2004	489.00	489.00	479.90	481.10
2947	NYSE	C	Wed, Feb 4, 2004	485.10	489.90	485.10	485.70
2946	NYSE	C	Tue, Feb 3, 2004	491.30	491.50	488.10	488.80
2945	NYSE	C	Mon, Feb 2, 2004	495.00	499.00	490.00	492.30
2944	NYSE	C	Fri, Jan 30, 2004	492.50	495.80	490.20	494.80
2943	NYSE	C	Thu, Jan 29, 2004	491.50	497.00	488.60	494.80
2942	NYSE	C	Wed, Jan 28, 2004	504.00	506.50	491.00	492.30
2941	NYSE	C	Tue, Jan 27, 2004	507.00	509.80	500.50	500.70
2940	NYSE	C	Mon, Jan 26, 2004	500.00	511.10	500.00	509.30
2939	NYSE	C	Fri, Jan 23, 2004	508.90	509.40	501.20	503.20
2938	NYSE	C	Thu, Jan 22, 2004	504.00	509.50	501.90	506.90
2937	NYSE	C	Wed, Jan 21, 2004	492.00	504.20	492.00	503.60
2936	NYSE	C	Tue, Jan 20, 2004	500.00	500.00	491.00	492.90
2935	NYSE	C	Fri, Jan 16, 2004	496.90	496.90	490.70	495.00
2934	NYSE	C	Thu, Jan 15, 2004	500.00	505.20	491.30	495.00
2933	NYSE	C	Wed, Jan 14, 2004	497.70	500.30	497.00	500.00
2932	NYSE	C	Tue, Jan 13, 2004	498.10	498.40	491.70	496.00
2931	NYSE	C	Mon, Jan 12, 2004	497.10	498.90	495.00	498.50
2930	NYSE	C	Fri, Jan 9, 2004	500.00	503.60	495.70	498.90
2929	NYSE	C	Thu, Jan 8, 2004	499.50	502.30	497.00	501.20
2928	NYSE	C	Wed, Jan 7, 2004	498.10	501.70	495.20	499.10
2927	NYSE	C	Tue, Jan 6, 2004	495.30	498.80	495.10	498.40
2926	NYSE	C	Mon, Jan 5, 2004	494.80	498.00	493.50	497.90
2925	NYSE	C	Fri, Jan 2, 2004	490.50	492.50	485.40	490.00
2924	NYSE	C	Wed, Dec 31, 2003	486.20	486.20	481.00	485.40
2923	NYSE	C	Tue, Dec 30, 2003	483.70	485.20	481.50	484.30
2922	NYSE	C	Mon, Dec 29, 2003	479.90	483.90	479.50	483.70
2921	NYSE	C	Fri, Dec 26, 2003	479.50	479.80	478.10	478.60
2920	NYSE	C	Wed, Dec 24, 2003	480.00	480.50	477.70	478.50
2919	NYSE	C	Tue, Dec 23, 2003	484.80	486.40	480.40	480.70
2918	NYSE	C	Mon, Dec 22, 2003	481.50	485.00	480.80	485.00
2917	NYSE	C	Fri, Dec 19, 2003	479.80	482.70	478.30	482.70
2916	NYSE	C	Thu, Dec 18, 2003	474.90	478.90	469.70	478.90
2915	NYSE	C	Wed, Dec 17, 2003	477.50	478.30	471.50	474.90
2914	NYSE	C	Tue, Dec 16, 2003	477.80	479.80	475.60	479.40
2913	NYSE	C	Mon, Dec 15, 2003	484.90	484.90	477.80	477.80
2912	NYSE	C	Fri, Dec 12, 2003	476.00	477.60	473.60	475.50
2911	NYSE	C	Thu, Dec 11, 2003	471.70	479.00	471.50	475.70
2910	NYSE	C	Wed, Dec 10, 2003	471.50	474.70	470.80	473.60
2909	NYSE	C	Tue, Dec 9, 2003	474.20	475.10	468.90	470.90
2908	NYSE	C	Mon, Dec 8, 2003	465.10	474.00	464.50	473.70
2907	NYSE	C	Fri, Dec 5, 2003	471.90	472.90	464.00	465.80
2906	NYSE	C	Thu, Dec 4, 2003	470.30	473.00	460.00	471.90
2905	NYSE	C	Wed, Dec 3, 2003	474.90	474.90	469.50	469.50
2904	NYSE	C	Tue, Dec 2, 2003	474.90	477.10	470.00	472.20
2903	NYSE	C	Mon, Dec 1, 2003	474.10	475.90	471.50	475.60
2902	NYSE	C	Fri, Nov 28, 2003	471.40	473.60	469.50	470.30
2901	NYSE	C	Wed, Nov 26, 2003	472.80	472.90	466.10	469.50
2900	NYSE	C	Tue, Nov 25, 2003	470.00	472.00	466.80	469.10
2899	NYSE	C	Mon, Nov 24, 2003	465.50	470.80	465.00	467.40
2898	NYSE	C	Fri, Nov 21, 2003	461.00	465.00	459.40	463.40
2897	NYSE	C	Thu, Nov 20, 2003	456.10	467.00	448.40	457.70
2896	NYSE	C	Wed, Nov 19, 2003	455.30	460.60	451.00	459.40
2895	NYSE	C	Tue, Nov 18, 2003	463.50	466.00	454.60	455.60
2894	NYSE	C	Mon, Nov 17, 2003	460.10	464.90	456.50	463.00
2893	NYSE	C	Fri, Nov 14, 2003	470.40	472.00	462.60	464.30
2892	NYSE	C	Thu, Nov 13, 2003	473.90	475.20	470.60	471.00
2891	NYSE	C	Wed, Nov 12, 2003	473.20	478.30	472.00	473.90
2890	NYSE	C	Tue, Nov 11, 2003	478.00	480.40	472.60	473.90
2889	NYSE	C	Mon, Nov 10, 2003	477.50	481.70	474.20	479.50
2888	NYSE	C	Fri, Nov 7, 2003	489.30	489.80	477.50	477.50
2887	NYSE	C	Thu, Nov 6, 2003	485.10	489.30	482.60	488.90
2886	NYSE	C	Wed, Nov 5, 2003	483.20	485.50	480.00	485.00
2885	NYSE	C	Tue, Nov 4, 2003	480.00	484.70	476.30	483.20
2884	NYSE	C	Mon, Nov 3, 2003	476.00	484.00	475.10	480.40
2883	NYSE	C	Fri, Oct 31, 2003	477.20	477.40	470.50	474.00
2882	NYSE	C	Thu, Oct 30, 2003	477.30	477.70	472.50	475.20
2881	NYSE	C	Wed, Oct 29, 2003	475.80	477.00	471.20	475.90
2880	NYSE	C	Tue, Oct 28, 2003	468.00	475.80	467.60	475.80
2879	NYSE	C	Mon, Oct 27, 2003	477.80	479.30	466.40	467.00
2878	NYSE	C	Fri, Oct 24, 2003	477.80	478.80	468.00	476.00
2877	NYSE	C	Thu, Oct 23, 2003	472.00	479.00	469.80	477.80
2876	NYSE	C	Wed, Oct 22, 2003	470.00	474.50	469.60	472.00
2875	NYSE	C	Tue, Oct 21, 2003	481.50	481.50	473.50	475.70
2874	NYSE	C	Mon, Oct 20, 2003	474.00	486.10	474.00	481.40
2873	NYSE	C	Fri, Oct 17, 2003	490.00	490.60	480.30	483.80
2872	NYSE	C	Thu, Oct 16, 2003	488.10	491.50	485.50	490.00
2871	NYSE	C	Wed, Oct 15, 2003	490.00	491.20	484.30	488.80
2870	NYSE	C	Tue, Oct 14, 2003	489.50	490.40	478.20	490.00
2869	NYSE	C	Mon, Oct 13, 2003	484.40	489.90	481.50	489.30
2868	NYSE	C	Fri, Oct 10, 2003	478.70	482.40	477.10	479.00
2867	NYSE	C	Thu, Oct 9, 2003	480.00	483.00	477.00	478.80
2866	NYSE	C	Wed, Oct 8, 2003	479.70	479.70	473.90	475.60
2865	NYSE	C	Tue, Oct 7, 2003	470.50	478.80	470.00	478.30
2864	NYSE	C	Mon, Oct 6, 2003	471.50	475.90	468.50	473.10
2863	NYSE	C	Fri, Oct 3, 2003	479.00	479.00	470.00	471.10
2862	NYSE	C	Thu, Oct 2, 2003	470.60	473.90	468.30	472.50
2861	NYSE	C	Wed, Oct 1, 2003	459.60	471.00	457.40	470.00
2860	NYSE	C	Tue, Sep 30, 2003	460.70	461.50	453.00	455.10
2859	NYSE	C	Mon, Sep 29, 2003	453.70	463.40	453.70	460.70
2858	NYSE	C	Fri, Sep 26, 2003	459.80	459.80	453.00	453.60
2857	NYSE	C	Thu, Sep 25, 2003	465.30	468.00	459.10	459.70
2856	NYSE	C	Wed, Sep 24, 2003	472.90	474.80	463.50	465.30
2855	NYSE	C	Tue, Sep 23, 2003	465.00	471.90	456.10	471.70
2854	NYSE	C	Mon, Sep 22, 2003	462.00	467.50	459.10	463.80
2853	NYSE	C	Fri, Sep 19, 2003	466.10	469.90	466.00	469.90
2852	NYSE	C	Thu, Sep 18, 2003	454.00	468.60	452.10	466.50
2851	NYSE	C	Wed, Sep 17, 2003	449.50	451.50	442.50	449.40
2850	NYSE	C	Tue, Sep 16, 2003	441.40	447.80	441.30	447.00
2849	NYSE	C	Mon, Sep 15, 2003	443.00	443.70	438.30	441.60
2848	NYSE	C	Fri, Sep 12, 2003	441.00	445.60	440.60	443.00
2847	NYSE	C	Thu, Sep 11, 2003	439.80	445.30	439.80	442.10
2846	NYSE	C	Wed, Sep 10, 2003	440.20	442.40	437.30	439.50
2845	NYSE	C	Tue, Sep 9, 2003	442.70	446.00	440.50	442.80
2844	NYSE	C	Mon, Sep 8, 2003	442.90	450.00	442.90	445.20
2843	NYSE	C	Fri, Sep 5, 2003	440.40	449.50	440.40	443.40
2842	NYSE	C	Thu, Sep 4, 2003	443.50	445.40	441.20	444.10
2841	NYSE	C	Wed, Sep 3, 2003	436.50	448.50	436.50	445.00
2840	NYSE	C	Tue, Sep 2, 2003	433.50	442.50	432.50	441.80
2839	NYSE	C	Fri, Aug 29, 2003	432.50	434.10	430.10	433.50
2838	NYSE	C	Thu, Aug 28, 2003	432.40	432.50	425.50	430.90
2837	NYSE	C	Wed, Aug 27, 2003	428.60	432.50	427.00	429.60
2836	NYSE	C	Tue, Aug 26, 2003	428.60	434.20	427.00	433.10
2835	NYSE	C	Mon, Aug 25, 2003	428.50	433.30	428.10	429.20
2834	NYSE	C	Fri, Aug 22, 2003	441.90	442.80	430.00	431.00
2833	NYSE	C	Thu, Aug 21, 2003	444.80	447.10	435.10	439.10
2832	NYSE	C	Wed, Aug 20, 2003	441.10	444.90	440.60	441.60
2831	NYSE	C	Tue, Aug 19, 2003	446.50	449.10	438.70	444.10
2830	NYSE	C	Mon, Aug 18, 2003	452.90	452.90	445.00	446.50
2829	NYSE	C	Fri, Aug 15, 2003	451.70	452.00	448.00	449.00
2828	NYSE	C	Thu, Aug 14, 2003	451.80	453.50	447.70	451.30
2827	NYSE	C	Wed, Aug 13, 2003	455.70	455.80	448.00	449.70
2826	NYSE	C	Tue, Aug 12, 2003	445.50	452.10	445.10	451.90
2825	NYSE	C	Mon, Aug 11, 2003	445.10	446.50	440.00	445.50
2824	NYSE	C	Fri, Aug 8, 2003	444.70	446.00	442.00	444.00
2823	NYSE	C	Thu, Aug 7, 2003	435.00	441.80	431.30	441.00
2822	NYSE	C	Wed, Aug 6, 2003	432.50	439.80	430.60	435.20
2821	NYSE	C	Tue, Aug 5, 2003	437.70	441.00	429.90	430.70
2820	NYSE	C	Mon, Aug 4, 2003	436.20	439.70	424.80	438.70
2819	NYSE	C	Fri, Aug 1, 2003	450.80	450.80	433.20	434.50
2818	NYSE	C	Thu, Jul 31, 2003	454.50	456.90	446.00	448.00
2817	NYSE	C	Wed, Jul 30, 2003	457.70	458.40	451.50	452.30
2816	NYSE	C	Tue, Jul 29, 2003	458.50	459.90	452.50	454.40
2815	NYSE	C	Mon, Jul 28, 2003	455.00	461.10	452.80	458.00
2814	NYSE	C	Fri, Jul 25, 2003	450.90	458.00	446.10	457.30
2813	NYSE	C	Thu, Jul 24, 2003	457.00	459.80	448.50	448.70
2812	NYSE	C	Wed, Jul 23, 2003	454.50	457.10	451.50	456.40
2811	NYSE	C	Tue, Jul 22, 2003	452.80	456.10	446.10	454.50
2810	NYSE	C	Mon, Jul 21, 2003	457.40	457.50	446.10	449.50
2809	NYSE	C	Fri, Jul 18, 2003	452.00	458.50	448.00	457.40
2808	NYSE	C	Thu, Jul 17, 2003	452.00	457.50	446.00	448.20
2807	NYSE	C	Wed, Jul 16, 2003	467.00	470.00	451.50	455.20
2806	NYSE	C	Tue, Jul 15, 2003	473.00	481.50	464.30	468.30
2805	NYSE	C	Mon, Jul 14, 2003	470.00	479.90	469.90	471.20
2804	NYSE	C	Fri, Jul 11, 2003	456.50	462.60	454.00	461.50
2803	NYSE	C	Thu, Jul 10, 2003	459.90	460.00	450.00	452.00
2802	NYSE	C	Wed, Jul 9, 2003	457.20	464.60	455.80	459.90
2801	NYSE	C	Tue, Jul 8, 2003	447.00	454.90	445.00	453.70
2800	NYSE	C	Mon, Jul 7, 2003	442.50	450.80	442.50	449.40
2799	NYSE	C	Thu, Jul 3, 2003	440.50	447.20	438.80	438.80
2798	NYSE	C	Wed, Jul 2, 2003	440.00	444.50	436.10	444.00
2797	NYSE	C	Tue, Jul 1, 2003	423.60	438.80	423.50	438.10
2796	NYSE	C	Mon, Jun 30, 2003	430.00	433.50	425.50	428.00
2795	NYSE	C	Fri, Jun 27, 2003	436.00	447.50	428.80	430.10
2794	NYSE	C	Thu, Jun 26, 2003	430.10	438.40	427.00	437.20
2793	NYSE	C	Wed, Jun 25, 2003	434.30	441.00	429.90	430.50
2792	NYSE	C	Tue, Jun 24, 2003	427.00	436.50	422.40	433.50
2791	NYSE	C	Mon, Jun 23, 2003	439.50	439.70	426.90	431.00
2790	NYSE	C	Fri, Jun 20, 2003	441.80	443.50	437.20	440.50
2789	NYSE	C	Thu, Jun 19, 2003	450.10	451.00	428.80	437.90
2788	NYSE	C	Wed, Jun 18, 2003	449.20	452.10	445.50	449.10
2787	NYSE	C	Tue, Jun 17, 2003	456.00	457.20	451.20	455.60
2786	NYSE	C	Mon, Jun 16, 2003	444.40	452.40	441.00	452.40
2785	NYSE	C	Fri, Jun 13, 2003	440.70	443.30	436.50	441.00
2784	NYSE	C	Thu, Jun 12, 2003	443.70	444.40	434.20	440.70
2783	NYSE	C	Wed, Jun 11, 2003	430.50	441.60	429.80	440.90
2782	NYSE	C	Tue, Jun 10, 2003	427.50	432.30	424.40	432.00
2781	NYSE	C	Mon, Jun 9, 2003	431.90	432.80	425.30	428.60
2780	NYSE	C	Fri, Jun 6, 2003	441.00	444.90	430.00	436.90
2779	NYSE	C	Thu, Jun 5, 2003	428.90	436.70	426.70	435.00
2778	NYSE	C	Wed, Jun 4, 2003	422.60	430.50	421.40	430.20
2777	NYSE	C	Tue, Jun 3, 2003	414.00	422.60	412.50	422.50
2776	NYSE	C	Mon, Jun 2, 2003	414.80	420.40	407.00	413.70
2775	NYSE	C	Fri, May 30, 2003	407.50	415.60	407.30	410.20
2774	NYSE	C	Thu, May 29, 2003	413.00	414.90	406.30	407.70
2773	NYSE	C	Wed, May 28, 2003	404.00	416.40	402.20	411.40
2772	NYSE	C	Tue, May 27, 2003	390.90	402.50	385.10	401.80
2771	NYSE	C	Fri, May 23, 2003	386.50	392.50	386.20	390.90
2770	NYSE	C	Thu, May 22, 2003	387.50	392.40	381.80	387.20
2769	NYSE	C	Wed, May 21, 2003	382.30	389.50	382.20	388.60
2768	NYSE	C	Tue, May 20, 2003	382.40	388.20	380.90	385.20
2767	NYSE	C	Mon, May 19, 2003	386.70	390.00	381.00	382.30
2766	NYSE	C	Fri, May 16, 2003	394.50	395.00	387.90	391.50
2765	NYSE	C	Thu, May 15, 2003	391.00	394.50	389.70	394.50
2764	NYSE	C	Wed, May 14, 2003	395.00	395.80	387.00	389.00
2763	NYSE	C	Tue, May 13, 2003	393.90	395.40	388.90	392.70
2762	NYSE	C	Mon, May 12, 2003	384.30	396.50	384.30	393.90
2761	NYSE	C	Fri, May 9, 2003	392.20	395.50	386.60	390.50
2760	NYSE	C	Thu, May 8, 2003	395.70	400.40	392.10	392.10
2759	NYSE	C	Wed, May 7, 2003	397.00	401.90	394.30	400.20
2758	NYSE	C	Tue, May 6, 2003	397.40	402.00	393.00	399.50
2757	NYSE	C	Mon, May 5, 2003	397.10	400.80	393.60	395.30
2756	NYSE	C	Fri, May 2, 2003	390.50	398.60	388.10	397.00
2755	NYSE	C	Thu, May 1, 2003	390.50	391.80	383.00	390.00
2754	NYSE	C	Wed, Apr 30, 2003	393.70	397.50	383.20	392.50
2753	NYSE	C	Tue, Apr 29, 2003	395.00	400.00	387.00	391.00
2752	NYSE	C	Mon, Apr 28, 2003	388.50	395.90	384.60	392.60
2751	NYSE	C	Fri, Apr 25, 2003	391.60	392.40	382.80	384.50
2750	NYSE	C	Thu, Apr 24, 2003	396.20	398.80	389.20	391.50
2749	NYSE	C	Wed, Apr 23, 2003	399.40	404.00	396.20	402.90
2748	NYSE	C	Tue, Apr 22, 2003	384.00	399.50	383.00	399.40
2747	NYSE	C	Mon, Apr 21, 2003	396.10	396.20	384.90	387.00
2746	NYSE	C	Thu, Apr 17, 2003	383.00	390.70	379.10	390.40
2745	NYSE	C	Wed, Apr 16, 2003	392.70	395.00	380.90	382.60
2744	NYSE	C	Tue, Apr 15, 2003	383.50	393.30	383.50	392.50
2743	NYSE	C	Mon, Apr 14, 2003	378.40	385.00	375.00	384.30
2742	NYSE	C	Fri, Apr 11, 2003	370.50	378.90	370.50	373.50
2741	NYSE	C	Thu, Apr 10, 2003	370.50	374.00	368.00	369.50
2740	NYSE	C	Wed, Apr 9, 2003	379.50	384.00	369.60	370.40
2739	NYSE	C	Tue, Apr 8, 2003	373.90	380.00	370.00	376.10
2738	NYSE	C	Mon, Apr 7, 2003	384.30	388.60	371.10	372.20
2737	NYSE	C	Fri, Apr 4, 2003	369.80	373.00	364.50	372.30
2736	NYSE	C	Thu, Apr 3, 2003	373.00	375.00	364.20	365.20
2735	NYSE	C	Wed, Apr 2, 2003	364.50	373.90	363.00	370.40
2734	NYSE	C	Tue, Apr 1, 2003	344.60	356.70	344.60	356.00
2733	NYSE	C	Mon, Mar 31, 2003	346.00	350.70	344.50	344.50
2732	NYSE	C	Fri, Mar 28, 2003	355.70	359.80	335.00	354.50
2731	NYSE	C	Thu, Mar 27, 2003	358.90	361.40	352.40	359.00
2730	NYSE	C	Wed, Mar 26, 2003	357.50	361.90	356.20	358.90
2729	NYSE	C	Tue, Mar 25, 2003	357.10	361.80	354.10	359.00
2728	NYSE	C	Mon, Mar 24, 2003	365.80	365.90	355.40	357.00
2727	NYSE	C	Fri, Mar 21, 2003	358.30	372.00	357.40	372.00
2726	NYSE	C	Thu, Mar 20, 2003	351.40	359.50	347.00	358.30
2725	NYSE	C	Wed, Mar 19, 2003	349.00	356.50	347.00	354.60
2724	NYSE	C	Tue, Mar 18, 2003	342.50	348.70	340.00	347.30
2723	NYSE	C	Mon, Mar 17, 2003	334.50	347.60	332.60	342.00
2722	NYSE	C	Fri, Mar 14, 2003	333.90	339.60	332.30	337.50
2721	NYSE	C	Thu, Mar 13, 2003	322.30	333.90	319.40	333.90
2720	NYSE	C	Wed, Mar 12, 2003	315.00	316.80	302.50	316.60
2719	NYSE	C	Tue, Mar 11, 2003	320.50	325.00	314.50	315.50
2718	NYSE	C	Mon, Mar 10, 2003	326.00	328.20	320.50	322.00
2717	NYSE	C	Fri, Mar 7, 2003	320.10	335.00	320.10	331.60
2716	NYSE	C	Thu, Mar 6, 2003	331.80	333.00	326.70	327.90
2715	NYSE	C	Wed, Mar 5, 2003	324.50	333.20	323.70	331.70
2714	NYSE	C	Tue, Mar 4, 2003	332.50	332.50	323.00	323.70
2713	NYSE	C	Mon, Mar 3, 2003	338.50	340.80	328.10	330.50
2712	NYSE	C	Fri, Feb 28, 2003	331.10	337.30	330.50	333.40
2711	NYSE	C	Thu, Feb 27, 2003	325.00	332.00	322.00	328.60
2710	NYSE	C	Wed, Feb 26, 2003	328.90	328.90	320.50	322.60
2709	NYSE	C	Tue, Feb 25, 2003	319.20	328.90	314.60	328.90
2708	NYSE	C	Mon, Feb 24, 2003	332.10	332.10	321.80	324.30
2707	NYSE	C	Fri, Feb 21, 2003	332.00	335.50	323.50	332.00
2706	NYSE	C	Thu, Feb 20, 2003	333.60	335.00	327.50	328.60
2705	NYSE	C	Wed, Feb 19, 2003	332.40	337.50	329.90	333.60
2704	NYSE	C	Tue, Feb 18, 2003	332.50	335.50	325.40	332.40
2703	NYSE	C	Fri, Feb 14, 2003	317.80	325.40	316.20	325.40
2702	NYSE	C	Thu, Feb 13, 2003	314.20	321.10	310.50	318.40
2701	NYSE	C	Wed, Feb 12, 2003	320.50	324.00	313.80	314.20
2700	NYSE	C	Tue, Feb 11, 2003	332.00	334.10	317.50	320.50
2699	NYSE	C	Mon, Feb 10, 2003	329.50	331.10	321.70	328.90
2698	NYSE	C	Fri, Feb 7, 2003	336.00	336.80	324.20	329.10
2697	NYSE	C	Thu, Feb 6, 2003	336.50	336.50	327.00	331.50
2696	NYSE	C	Wed, Feb 5, 2003	341.00	346.60	334.00	336.50
2695	NYSE	C	Tue, Feb 4, 2003	339.00	340.30	333.10	336.40
2694	NYSE	C	Mon, Feb 3, 2003	343.80	350.10	342.90	346.50
2693	NYSE	C	Fri, Jan 31, 2003	339.00	344.80	336.50	343.50
2692	NYSE	C	Thu, Jan 30, 2003	353.00	354.90	342.00	342.00
2691	NYSE	C	Wed, Jan 29, 2003	350.50	357.50	343.90	355.50
2690	NYSE	C	Tue, Jan 28, 2003	352.00	357.70	351.00	354.60
2689	NYSE	C	Mon, Jan 27, 2003	353.50	359.50	346.50	350.90
2688	NYSE	C	Fri, Jan 24, 2003	371.00	371.40	355.10	357.90
2687	NYSE	C	Thu, Jan 23, 2003	361.50	372.00	361.00	371.40
2686	NYSE	C	Wed, Jan 22, 2003	361.50	363.40	355.00	359.00
2685	NYSE	C	Tue, Jan 21, 2003	373.40	373.40	359.50	361.40
2684	NYSE	C	Fri, Jan 17, 2003	371.20	372.30	364.80	368.00
2683	NYSE	C	Thu, Jan 16, 2003	376.50	376.50	368.30	371.10
2682	NYSE	C	Wed, Jan 15, 2003	381.00	389.00	373.00	374.50
2681	NYSE	C	Tue, Jan 14, 2003	372.00	379.50	370.40	379.30
2680	NYSE	C	Mon, Jan 13, 2003	378.00	381.20	370.30	370.40
2679	NYSE	C	Fri, Jan 10, 2003	370.40	376.10	365.90	374.60
2678	NYSE	C	Thu, Jan 9, 2003	368.00	376.00	368.00	370.30
2677	NYSE	C	Wed, Jan 8, 2003	365.50	373.50	364.10	366.90
2676	NYSE	C	Tue, Jan 7, 2003	373.20	376.00	366.80	369.80
2675	NYSE	C	Mon, Jan 6, 2003	363.50	375.90	362.70	373.10
2674	NYSE	C	Fri, Jan 3, 2003	363.50	364.00	358.10	361.10
2673	NYSE	C	Thu, Jan 2, 2003	357.00	364.00	350.90	363.50
2672	NYSE	C	Tue, Dec 31, 2002	351.50	353.50	346.00	351.90
2671	NYSE	C	Mon, Dec 30, 2002	351.80	355.00	348.10	352.50
2670	NYSE	C	Fri, Dec 27, 2002	358.50	360.60	348.50	351.70
2669	NYSE	C	Thu, Dec 26, 2002	365.00	370.70	357.70	360.20
2668	NYSE	C	Tue, Dec 24, 2002	371.20	373.50	364.10	365.00
2667	NYSE	C	Mon, Dec 23, 2002	376.50	380.10	373.70	376.80
2666	NYSE	C	Fri, Dec 20, 2002	372.50	381.50	372.50	381.40
2665	NYSE	C	Thu, Dec 19, 2002	371.60	378.00	366.10	370.00
2664	NYSE	C	Wed, Dec 18, 2002	372.50	374.90	368.50	371.50
2663	NYSE	C	Tue, Dec 17, 2002	376.80	377.00	370.50	371.30
2662	NYSE	C	Mon, Dec 16, 2002	363.50	374.80	362.80	374.80
2661	NYSE	C	Fri, Dec 13, 2002	364.50	367.70	357.50	360.00
2660	NYSE	C	Thu, Dec 12, 2002	362.60	369.30	362.10	366.20
2659	NYSE	C	Wed, Dec 11, 2002	367.90	370.40	360.40	362.60
2658	NYSE	C	Tue, Dec 10, 2002	361.50	371.40	359.00	367.90
2657	NYSE	C	Mon, Dec 9, 2002	369.00	371.50	360.00	361.50
2656	NYSE	C	Fri, Dec 6, 2002	365.30	377.50	365.00	375.60
2655	NYSE	C	Thu, Dec 5, 2002	380.00	380.10	370.10	371.40
2654	NYSE	C	Wed, Dec 4, 2002	374.00	385.00	369.50	378.50
2653	NYSE	C	Tue, Dec 3, 2002	380.70	384.80	375.90	378.50
2652	NYSE	C	Mon, Dec 2, 2002	388.90	394.80	381.10	385.20
2651	NYSE	C	Fri, Nov 29, 2002	392.50	395.00	388.50	388.80
2650	NYSE	C	Wed, Nov 27, 2002	378.50	391.70	377.00	389.70
2649	NYSE	C	Tue, Nov 26, 2002	381.50	385.00	370.00	371.60
2648	NYSE	C	Mon, Nov 25, 2002	389.00	390.60	382.00	386.50
2647	NYSE	C	Fri, Nov 22, 2002	387.30	391.60	385.40	385.40
2646	NYSE	C	Thu, Nov 21, 2002	382.00	391.10	380.50	389.40
2645	NYSE	C	Wed, Nov 20, 2002	368.00	379.70	367.50	377.90
2644	NYSE	C	Tue, Nov 19, 2002	358.20	367.70	357.00	364.40
2643	NYSE	C	Mon, Nov 18, 2002	372.50	373.00	357.80	358.20
2642	NYSE	C	Fri, Nov 15, 2002	361.50	370.90	353.20	369.00
2641	NYSE	C	Thu, Nov 14, 2002	350.00	362.00	350.00	361.40
2640	NYSE	C	Wed, Nov 13, 2002	358.50	359.90	342.90	350.00
2639	NYSE	C	Tue, Nov 12, 2002	357.00	369.00	357.00	363.90
2638	NYSE	C	Mon, Nov 11, 2002	368.70	368.70	353.60	357.00
2637	NYSE	C	Fri, Nov 8, 2002	364.60	374.00	363.60	368.70
2636	NYSE	C	Thu, Nov 7, 2002	372.00	375.40	362.30	364.50
2635	NYSE	C	Wed, Nov 6, 2002	383.00	385.00	368.00	378.90
2634	NYSE	C	Tue, Nov 5, 2002	376.00	382.90	373.80	380.10
2633	NYSE	C	Mon, Nov 4, 2002	383.60	393.50	374.00	376.00
2632	NYSE	C	Fri, Nov 1, 2002	367.50	376.50	363.00	376.50
2631	NYSE	C	Thu, Oct 31, 2002	369.00	372.50	362.50	369.50
2630	NYSE	C	Wed, Oct 30, 2002	365.10	372.40	361.60	370.80
2629	NYSE	C	Tue, Oct 29, 2002	362.00	366.00	352.60	365.00
2628	NYSE	C	Mon, Oct 28, 2002	370.50	372.40	357.10	363.00
2627	NYSE	C	Fri, Oct 25, 2002	346.80	358.00	341.80	357.00
2626	NYSE	C	Thu, Oct 24, 2002	355.00	359.00	343.70	346.70
2625	NYSE	C	Wed, Oct 23, 2002	355.40	355.40	334.00	354.90
2624	NYSE	C	Tue, Oct 22, 2002	350.00	358.00	347.50	355.30
2623	NYSE	C	Mon, Oct 21, 2002	344.40	357.50	339.40	355.20
2622	NYSE	C	Fri, Oct 18, 2002	357.50	359.20	347.50	349.80
2621	NYSE	C	Thu, Oct 17, 2002	352.00	359.90	345.40	357.50
2620	NYSE	C	Wed, Oct 16, 2002	337.60	338.60	328.60	338.50
2619	NYSE	C	Tue, Oct 15, 2002	330.00	345.00	325.50	341.40
2618	NYSE	C	Mon, Oct 14, 2002	301.70	309.50	296.50	303.10
2617	NYSE	C	Fri, Oct 11, 2002	287.60	309.70	285.70	304.00
2616	NYSE	C	Thu, Oct 10, 2002	265.00	287.50	264.50	285.70
2615	NYSE	C	Wed, Oct 9, 2002	278.50	278.50	264.00	268.90
2614	NYSE	C	Tue, Oct 8, 2002	267.40	285.00	267.40	278.40
2613	NYSE	C	Mon, Oct 7, 2002	279.90	281.00	265.70	267.30
2612	NYSE	C	Fri, Oct 4, 2002	285.10	290.90	250.80	279.80
2611	NYSE	C	Thu, Oct 3, 2002	296.10	300.00	282.00	285.10
2610	NYSE	C	Wed, Oct 2, 2002	304.00	311.00	293.00	296.00
2609	NYSE	C	Tue, Oct 1, 2002	300.20	310.00	293.00	310.00
2608	NYSE	C	Mon, Sep 30, 2002	290.30	302.50	275.50	296.50
2607	NYSE	C	Fri, Sep 27, 2002	295.20	305.00	286.60	290.20
2606	NYSE	C	Thu, Sep 26, 2002	280.90	297.50	280.00	295.10
2605	NYSE	C	Wed, Sep 25, 2002	282.00	283.00	269.50	280.80
2604	NYSE	C	Tue, Sep 24, 2002	275.80	281.00	268.00	272.00
2603	NYSE	C	Mon, Sep 23, 2002	268.40	276.90	261.50	275.70
2602	NYSE	C	Fri, Sep 20, 2002	278.10	278.10	266.00	268.30
2601	NYSE	C	Thu, Sep 19, 2002	283.50	286.00	274.00	276.50
2600	NYSE	C	Wed, Sep 18, 2002	285.00	296.40	284.40	291.10
2599	NYSE	C	Tue, Sep 17, 2002	305.50	307.50	295.20	298.00
2598	NYSE	C	Mon, Sep 16, 2002	293.90	300.50	289.00	298.80
2597	NYSE	C	Fri, Sep 13, 2002	291.60	299.00	290.20	293.80
2596	NYSE	C	Thu, Sep 12, 2002	300.20	301.40	288.80	291.50
2595	NYSE	C	Wed, Sep 11, 2002	316.00	318.00	300.10	301.40
2594	NYSE	C	Tue, Sep 10, 2002	312.50	314.80	305.60	308.70
2593	NYSE	C	Mon, Sep 9, 2002	298.60	314.00	295.10	310.70
2592	NYSE	C	Fri, Sep 6, 2002	300.00	307.70	300.00	302.80
2591	NYSE	C	Thu, Sep 5, 2002	292.00	298.00	286.50	293.00
2590	NYSE	C	Wed, Sep 4, 2002	292.50	305.50	292.40	303.00
2589	NYSE	C	Tue, Sep 3, 2002	309.90	312.50	292.00	293.90
2588	NYSE	C	Fri, Aug 30, 2002	328.50	337.60	325.90	327.50
2587	NYSE	C	Thu, Aug 29, 2002	325.00	333.60	321.20	328.20
2586	NYSE	C	Wed, Aug 28, 2002	335.00	339.50	329.90	331.50
2585	NYSE	C	Tue, Aug 27, 2002	343.00	347.00	335.80	342.00
2584	NYSE	C	Mon, Aug 26, 2002	339.90	346.50	334.00	344.00
2583	NYSE	C	Fri, Aug 23, 2002	339.00	345.00	335.10	340.00
2582	NYSE	C	Thu, Aug 22, 2002	343.50	357.00	339.50	351.80
2581	NYSE	C	Wed, Aug 21, 2002	343.50	345.10	330.10	343.50
2580	NYSE	C	Tue, Aug 20, 2002	363.50	363.50	353.80	357.90
2579	NYSE	C	Mon, Aug 19, 2002	349.10	364.00	349.10	363.50
2578	NYSE	C	Fri, Aug 16, 2002	352.00	356.00	345.40	349.00
2577	NYSE	C	Thu, Aug 15, 2002	352.50	360.50	350.20	358.40
2576	NYSE	C	Wed, Aug 14, 2002	332.70	353.50	326.90	352.40
2575	NYSE	C	Tue, Aug 13, 2002	340.80	351.00	330.80	331.00
2574	NYSE	C	Mon, Aug 12, 2002	337.50	343.00	331.50	340.80
2573	NYSE	C	Fri, Aug 9, 2002	332.70	346.30	329.00	343.10
2572	NYSE	C	Thu, Aug 8, 2002	328.50	339.90	327.50	339.00
2571	NYSE	C	Wed, Aug 7, 2002	316.50	317.50	304.00	315.20
2570	NYSE	C	Tue, Aug 6, 2002	293.50	322.00	293.50	304.00
2569	NYSE	C	Mon, Aug 5, 2002	299.50	302.50	286.00	286.50
2568	NYSE	C	Fri, Aug 2, 2002	319.10	321.50	300.70	308.80
2567	NYSE	C	Thu, Aug 1, 2002	330.00	334.00	315.30	323.00
2566	NYSE	C	Wed, Jul 31, 2002	338.00	340.50	324.50	335.40
2565	NYSE	C	Tue, Jul 30, 2002	330.00	339.90	323.00	339.50
2564	NYSE	C	Mon, Jul 29, 2002	322.00	334.40	320.00	333.10
2563	NYSE	C	Fri, Jul 26, 2002	296.50	309.00	293.30	307.40
2562	NYSE	C	Thu, Jul 25, 2002	295.50	314.00	271.00	296.50
2561	NYSE	C	Wed, Jul 24, 2002	255.50	297.90	244.80	295.90
2560	NYSE	C	Tue, Jul 23, 2002	307.50	320.50	252.50	270.00
2559	NYSE	C	Mon, Jul 22, 2002	335.00	350.50	320.00	320.40
2558	NYSE	C	Fri, Jul 19, 2002	363.00	369.00	352.50	360.00
2557	NYSE	C	Thu, Jul 18, 2002	371.50	379.50	367.50	369.00
2556	NYSE	C	Wed, Jul 17, 2002	376.00	380.00	365.00	369.30
2555	NYSE	C	Tue, Jul 16, 2002	361.00	371.00	356.00	362.00
2554	NYSE	C	Mon, Jul 15, 2002	360.60	369.80	350.00	369.40
2553	NYSE	C	Fri, Jul 12, 2002	371.50	374.00	361.10	363.50
2552	NYSE	C	Thu, Jul 11, 2002	360.30	373.00	351.00	369.00
2551	NYSE	C	Wed, Jul 10, 2002	375.80	381.00	361.30	365.50
2550	NYSE	C	Tue, Jul 9, 2002	384.70	388.90	372.70	375.70
2549	NYSE	C	Mon, Jul 8, 2002	390.00	395.90	382.50	384.70
2548	NYSE	C	Fri, Jul 5, 2002	380.00	395.70	377.20	395.50
2547	NYSE	C	Wed, Jul 3, 2002	369.30	378.50	360.50	370.10
2546	NYSE	C	Tue, Jul 2, 2002	384.90	385.00	372.00	374.80
2545	NYSE	C	Mon, Jul 1, 2002	389.50	397.50	382.80	384.90
2544	NYSE	C	Fri, Jun 28, 2002	393.00	404.00	386.80	387.50
2543	NYSE	C	Thu, Jun 27, 2002	377.00	392.80	372.50	391.60
2542	NYSE	C	Wed, Jun 26, 2002	362.50	381.50	360.00	370.00
2541	NYSE	C	Tue, Jun 25, 2002	400.00	405.50	389.60	391.20
2540	NYSE	C	Mon, Jun 24, 2002	395.00	405.00	385.20	395.90
2539	NYSE	C	Fri, Jun 21, 2002	397.50	406.30	395.50	398.00
2538	NYSE	C	Thu, Jun 20, 2002	416.50	421.00	402.30	404.90
2537	NYSE	C	Wed, Jun 19, 2002	425.00	430.00	419.00	420.60
2536	NYSE	C	Tue, Jun 18, 2002	423.00	431.50	421.70	430.70
2535	NYSE	C	Mon, Jun 17, 2002	409.50	429.00	409.00	428.30
2534	NYSE	C	Fri, Jun 14, 2002	393.00	405.20	383.50	402.00
2533	NYSE	C	Thu, Jun 13, 2002	407.80	415.70	400.50	401.80
2532	NYSE	C	Wed, Jun 12, 2002	405.50	413.50	397.00	412.00
2531	NYSE	C	Tue, Jun 11, 2002	418.60	422.60	405.50	407.10
2530	NYSE	C	Mon, Jun 10, 2002	410.00	419.00	405.10	417.00
2529	NYSE	C	Fri, Jun 7, 2002	412.50	417.50	399.50	410.00
2528	NYSE	C	Thu, Jun 6, 2002	422.00	423.30	409.00	420.00
2527	NYSE	C	Wed, Jun 5, 2002	420.00	425.40	415.00	423.40
2526	NYSE	C	Tue, Jun 4, 2002	421.50	426.50	416.90	419.90
2525	NYSE	C	Mon, Jun 3, 2002	434.50	437.40	420.00	424.00
2524	NYSE	C	Fri, May 31, 2002	433.40	438.70	429.10	431.80
2523	NYSE	C	Thu, May 30, 2002	431.50	439.00	426.20	433.40
2522	NYSE	C	Wed, May 29, 2002	437.20	439.60	432.50	435.00
2521	NYSE	C	Tue, May 28, 2002	452.50	452.60	437.80	439.80
2520	NYSE	C	Fri, May 24, 2002	453.40	455.00	445.80	448.20
2519	NYSE	C	Thu, May 23, 2002	451.70	456.00	446.60	453.40
2518	NYSE	C	Wed, May 22, 2002	447.50	450.50	444.90	450.00
2517	NYSE	C	Tue, May 21, 2002	464.00	466.00	451.80	452.60
2516	NYSE	C	Mon, May 20, 2002	466.00	466.00	455.10	458.50
2515	NYSE	C	Fri, May 17, 2002	469.50	470.90	459.40	467.80
2514	NYSE	C	Thu, May 16, 2002	457.60	465.20	455.90	463.50
2513	NYSE	C	Wed, May 15, 2002	454.00	469.70	450.10	457.60
2512	NYSE	C	Tue, May 14, 2002	452.50	454.00	447.90	454.00
2511	NYSE	C	Mon, May 13, 2002	431.00	442.60	428.00	442.40
2510	NYSE	C	Fri, May 10, 2002	449.50	449.50	431.90	433.00
2509	NYSE	C	Thu, May 9, 2002	444.30	449.10	440.00	443.30
2508	NYSE	C	Wed, May 8, 2002	435.50	450.60	434.50	447.70
2507	NYSE	C	Tue, May 7, 2002	431.50	431.50	420.90	421.50
2506	NYSE	C	Mon, May 6, 2002	443.50	446.00	424.20	424.30
2505	NYSE	C	Fri, May 3, 2002	449.50	449.50	440.00	442.90
2504	NYSE	C	Thu, May 2, 2002	440.50	449.50	439.50	449.50
2503	NYSE	C	Wed, May 1, 2002	433.00	441.80	427.50	439.60
2502	NYSE	C	Tue, Apr 30, 2002	430.00	441.00	427.50	433.00
2501	NYSE	C	Mon, Apr 29, 2002	431.50	438.00	428.00	428.80
2500	NYSE	C	Fri, Apr 26, 2002	442.00	448.00	430.50	430.50
2499	NYSE	C	Thu, Apr 25, 2002	440.00	443.50	430.50	441.50
2498	NYSE	C	Wed, Apr 24, 2002	457.50	459.80	445.00	447.00
2497	NYSE	C	Tue, Apr 23, 2002	454.00	459.00	448.00	455.00
2496	NYSE	C	Mon, Apr 22, 2002	461.50	461.60	451.90	454.50
2495	NYSE	C	Fri, Apr 19, 2002	475.00	475.50	463.00	465.30
2494	NYSE	C	Thu, Apr 18, 2002	475.00	477.60	461.50	470.50
2493	NYSE	C	Wed, Apr 17, 2002	481.00	484.90	473.50	476.20
2492	NYSE	C	Tue, Apr 16, 2002	466.50	482.00	464.50	481.10
2491	NYSE	C	Mon, Apr 15, 2002	469.50	471.40	452.90	459.20
2490	NYSE	C	Fri, Apr 12, 2002	470.00	477.00	467.80	471.00
2489	NYSE	C	Thu, Apr 11, 2002	485.60	486.20	465.00	467.60
2488	NYSE	C	Wed, Apr 10, 2002	488.30	491.00	483.10	486.30
2487	NYSE	C	Tue, Apr 9, 2002	489.50	491.60	487.50	488.40
2486	NYSE	C	Mon, Apr 8, 2002	480.00	487.80	478.30	486.00
2485	NYSE	C	Fri, Apr 5, 2002	488.90	493.80	485.70	486.70
2484	NYSE	C	Thu, Apr 4, 2002	486.50	487.80	481.50	486.50
2483	NYSE	C	Wed, Apr 3, 2002	494.60	495.30	486.00	487.70
2482	NYSE	C	Tue, Apr 2, 2002	490.00	497.10	489.50	494.50
2481	NYSE	C	Mon, Apr 1, 2002	491.50	498.00	488.20	494.50
2480	NYSE	C	Thu, Mar 28, 2002	500.00	504.90	495.00	495.20
2479	NYSE	C	Wed, Mar 27, 2002	494.00	502.10	491.50	500.00
2478	NYSE	C	Tue, Mar 26, 2002	486.50	499.00	485.60	491.50
2477	NYSE	C	Mon, Mar 25, 2002	495.50	499.50	486.50	486.50
2476	NYSE	C	Fri, Mar 22, 2002	497.50	501.00	488.20	498.40
2475	NYSE	C	Thu, Mar 21, 2002	494.00	497.90	485.50	496.00
2474	NYSE	C	Wed, Mar 20, 2002	498.50	499.00	491.90	492.50
2473	NYSE	C	Tue, Mar 19, 2002	500.00	501.40	495.10	499.00
2472	NYSE	C	Mon, Mar 18, 2002	500.00	504.50	491.00	495.50
2471	NYSE	C	Fri, Mar 15, 2002	493.80	497.00	491.50	496.90
2470	NYSE	C	Thu, Mar 14, 2002	484.80	490.60	482.00	488.10
2469	NYSE	C	Wed, Mar 13, 2002	488.00	489.80	476.50	483.90
2468	NYSE	C	Tue, Mar 12, 2002	489.00	494.50	482.00	493.30
2467	NYSE	C	Mon, Mar 11, 2002	486.50	492.50	484.00	489.00
2466	NYSE	C	Fri, Mar 8, 2002	494.50	498.00	482.50	488.70
2465	NYSE	C	Thu, Mar 7, 2002	494.50	494.50	482.00	487.20
2464	NYSE	C	Wed, Mar 6, 2002	480.00	492.00	477.00	487.00
2463	NYSE	C	Tue, Mar 5, 2002	470.50	485.00	470.50	477.00
2462	NYSE	C	Mon, Mar 4, 2002	464.00	477.50	462.70	476.10
2461	NYSE	C	Fri, Mar 1, 2002	455.00	458.90	448.20	458.00
2460	NYSE	C	Thu, Feb 28, 2002	448.50	459.80	445.40	452.50
2459	NYSE	C	Wed, Feb 27, 2002	443.50	452.10	439.00	442.40
2458	NYSE	C	Tue, Feb 26, 2002	440.00	443.00	432.50	438.00
2457	NYSE	C	Mon, Feb 25, 2002	429.50	439.00	427.30	437.90
2456	NYSE	C	Fri, Feb 22, 2002	428.10	428.10	415.00	424.00
2455	NYSE	C	Thu, Feb 21, 2002	435.30	440.70	428.00	428.00
2454	NYSE	C	Wed, Feb 20, 2002	424.00	436.60	418.00	435.20
2453	NYSE	C	Tue, Feb 19, 2002	432.50	435.00	421.40	422.20
2452	NYSE	C	Fri, Feb 15, 2002	451.00	452.40	439.90	441.30
2451	NYSE	C	Thu, Feb 14, 2002	454.50	459.50	446.80	455.50
2450	NYSE	C	Wed, Feb 13, 2002	454.00	461.50	450.60	453.50
2449	NYSE	C	Tue, Feb 12, 2002	458.50	458.50	450.50	451.50
2448	NYSE	C	Mon, Feb 11, 2002	455.00	459.00	450.00	458.30
2447	NYSE	C	Fri, Feb 8, 2002	447.50	458.30	445.90	454.90
2446	NYSE	C	Thu, Feb 7, 2002	437.50	453.40	435.50	441.40
2445	NYSE	C	Wed, Feb 6, 2002	448.00	453.70	435.00	440.00
2444	NYSE	C	Tue, Feb 5, 2002	455.00	455.00	431.50	448.00
2443	NYSE	C	Mon, Feb 4, 2002	460.00	460.10	439.90	443.00
2442	NYSE	C	Fri, Feb 1, 2002	470.10	474.00	460.00	464.90
2441	NYSE	C	Thu, Jan 31, 2002	477.30	477.50	462.50	474.00
2440	NYSE	C	Wed, Jan 30, 2002	465.00	477.00	452.10	475.00
2439	NYSE	C	Tue, Jan 29, 2002	493.10	496.00	462.50	467.10
2438	NYSE	C	Mon, Jan 28, 2002	498.70	500.90	485.30	493.10
2437	NYSE	C	Fri, Jan 25, 2002	496.00	501.90	492.70	496.20
2436	NYSE	C	Thu, Jan 24, 2002	499.50	505.60	494.50	499.00
2435	NYSE	C	Wed, Jan 23, 2002	496.40	499.90	487.00	495.00
2434	NYSE	C	Tue, Jan 22, 2002	505.00	505.50	490.60	492.00
2433	NYSE	C	Fri, Jan 18, 2002	499.00	503.20	498.00	499.60
2432	NYSE	C	Thu, Jan 17, 2002	501.00	502.50	497.00	499.00
2431	NYSE	C	Wed, Jan 16, 2002	493.00	494.80	487.00	488.60
2430	NYSE	C	Tue, Jan 15, 2002	494.00	498.00	488.40	497.20
2429	NYSE	C	Mon, Jan 14, 2002	490.70	492.90	485.00	488.80
2428	NYSE	C	Fri, Jan 11, 2002	501.00	501.90	489.90	490.70
2427	NYSE	C	Thu, Jan 10, 2002	500.00	503.00	494.90	498.50
2426	NYSE	C	Wed, Jan 9, 2002	501.50	506.00	496.70	497.90
2425	NYSE	C	Tue, Jan 8, 2002	509.50	510.60	492.50	495.00
2424	NYSE	C	Mon, Jan 7, 2002	519.90	522.00	511.60	513.90
2423	NYSE	C	Fri, Jan 4, 2002	511.50	520.00	511.50	520.00
2422	NYSE	C	Thu, Jan 3, 2002	507.00	514.00	502.50	510.50
2421	NYSE	C	Wed, Jan 2, 2002	500.20	511.00	499.10	510.10
2420	NYSE	C	Mon, Dec 31, 2001	506.00	513.70	504.80	504.80
2419	NYSE	C	Fri, Dec 28, 2001	510.00	518.00	509.40	511.90
2418	NYSE	C	Thu, Dec 27, 2001	500.00	508.40	500.00	507.40
2417	NYSE	C	Wed, Dec 26, 2001	501.10	508.30	500.60	502.20
2416	NYSE	C	Mon, Dec 24, 2001	500.00	503.00	499.20	499.70
2415	NYSE	C	Fri, Dec 21, 2001	497.20	501.50	489.00	501.50
2414	NYSE	C	Thu, Dec 20, 2001	503.50	505.00	494.50	497.10
2413	NYSE	C	Wed, Dec 19, 2001	485.00	501.10	485.00	500.00
2412	NYSE	C	Tue, Dec 18, 2001	478.50	483.40	473.50	481.00
2411	NYSE	C	Mon, Dec 17, 2001	469.40	477.30	463.00	473.70
2410	NYSE	C	Fri, Dec 14, 2001	469.30	472.50	460.00	466.90
2409	NYSE	C	Thu, Dec 13, 2001	472.50	475.00	470.50	474.50
2408	NYSE	C	Wed, Dec 12, 2001	487.00	491.00	474.90	481.50
2407	NYSE	C	Tue, Dec 11, 2001	482.00	491.00	475.50	486.10
2406	NYSE	C	Mon, Dec 10, 2001	487.50	490.90	478.20	479.20
2405	NYSE	C	Fri, Dec 7, 2001	498.50	498.50	488.00	492.10
2404	NYSE	C	Thu, Dec 6, 2001	492.00	499.70	488.50	496.00
2403	NYSE	C	Wed, Dec 5, 2001	480.00	495.30	480.00	490.00
2402	NYSE	C	Tue, Dec 4, 2001	470.50	478.90	469.60	478.30
2401	NYSE	C	Mon, Dec 3, 2001	480.00	480.00	465.50	469.10
2400	NYSE	C	Fri, Nov 30, 2001	483.60	484.70	475.10	479.00
2399	NYSE	C	Thu, Nov 29, 2001	478.00	484.90	470.00	483.60
2398	NYSE	C	Wed, Nov 28, 2001	500.00	502.20	477.50	478.00
2397	NYSE	C	Tue, Nov 27, 2001	508.10	509.90	500.00	505.50
2396	NYSE	C	Mon, Nov 26, 2001	500.80	508.90	498.60	508.10
2395	NYSE	C	Fri, Nov 23, 2001	491.50	499.90	490.60	499.40
2394	NYSE	C	Wed, Nov 21, 2001	493.80	496.60	486.00	489.00
2393	NYSE	C	Tue, Nov 20, 2001	499.30	501.80	494.80	495.50
2392	NYSE	C	Mon, Nov 19, 2001	493.20	500.30	489.00	496.00
2391	NYSE	C	Fri, Nov 16, 2001	497.50	497.60	482.00	488.00
2390	NYSE	C	Thu, Nov 15, 2001	502.80	505.70	496.20	500.90
2389	NYSE	C	Wed, Nov 14, 2001	500.00	507.50	496.50	504.50
2388	NYSE	C	Tue, Nov 13, 2001	490.50	500.00	486.40	499.50
2387	NYSE	C	Mon, Nov 12, 2001	478.00	484.70	469.00	482.00
2386	NYSE	C	Fri, Nov 9, 2001	484.00	489.90	478.90	483.00
2385	NYSE	C	Thu, Nov 8, 2001	482.50	494.00	482.10	485.00
2384	NYSE	C	Wed, Nov 7, 2001	473.00	485.00	470.20	481.00
2383	NYSE	C	Tue, Nov 6, 2001	472.70	476.70	465.50	475.50
2382	NYSE	C	Mon, Nov 5, 2001	474.50	480.00	467.20	472.70
2381	NYSE	C	Fri, Nov 2, 2001	454.00	470.50	453.60	469.30
2380	NYSE	C	Thu, Nov 1, 2001	454.50	464.80	447.00	462.50
2379	NYSE	C	Wed, Oct 31, 2001	460.00	463.80	452.60	455.20
2378	NYSE	C	Tue, Oct 30, 2001	454.00	469.90	448.40	455.50
2377	NYSE	C	Mon, Oct 29, 2001	483.10	483.10	462.70	464.00
2376	NYSE	C	Fri, Oct 26, 2001	478.20	487.50	477.80	485.80
2375	NYSE	C	Thu, Oct 25, 2001	462.20	483.70	459.60	481.00
2374	NYSE	C	Wed, Oct 24, 2001	472.50	478.40	467.00	469.40
2373	NYSE	C	Tue, Oct 23, 2001	480.00	483.50	470.50	472.40
2372	NYSE	C	Mon, Oct 22, 2001	457.00	472.50	456.70	470.10
2371	NYSE	C	Fri, Oct 19, 2001	464.90	464.90	447.80	458.50
2370	NYSE	C	Thu, Oct 18, 2001	461.60	467.70	459.90	465.00
2369	NYSE	C	Wed, Oct 17, 2001	469.50	477.00	462.10	465.60
2368	NYSE	C	Tue, Oct 16, 2001	453.00	466.00	451.10	460.90
2367	NYSE	C	Mon, Oct 15, 2001	449.50	453.00	440.10	448.00
2366	NYSE	C	Fri, Oct 12, 2001	450.00	455.10	440.00	450.60
2365	NYSE	C	Thu, Oct 11, 2001	450.00	460.00	449.20	457.50
2364	NYSE	C	Wed, Oct 10, 2001	428.00	448.00	427.50	443.10
2363	NYSE	C	Tue, Oct 9, 2001	422.00	432.50	421.10	427.00
2362	NYSE	C	Mon, Oct 8, 2001	431.10	431.10	420.20	424.20
2361	NYSE	C	Fri, Oct 5, 2001	435.00	442.50	421.60	431.00
2360	NYSE	C	Thu, Oct 4, 2001	444.50	446.00	430.90	436.20
2359	NYSE	C	Wed, Oct 3, 2001	417.80	440.00	416.90	434.80
2358	NYSE	C	Tue, Oct 2, 2001	416.50	423.50	410.30	422.50
2357	NYSE	C	Mon, Oct 1, 2001	407.80	422.50	405.00	417.50
2356	NYSE	C	Fri, Sep 28, 2001	401.50	411.00	400.50	405.00
2355	NYSE	C	Thu, Sep 27, 2001	394.40	399.90	383.50	398.70
2354	NYSE	C	Wed, Sep 26, 2001	399.50	399.50	386.00	393.10
2353	NYSE	C	Tue, Sep 25, 2001	386.00	398.40	380.10	390.40
2352	NYSE	C	Mon, Sep 24, 2001	380.00	395.00	377.60	390.00
2351	NYSE	C	Fri, Sep 21, 2001	350.00	366.90	345.10	363.60
2350	NYSE	C	Thu, Sep 20, 2001	372.50	382.50	363.00	363.60
2349	NYSE	C	Wed, Sep 19, 2001	389.50	396.50	366.80	384.50
2348	NYSE	C	Tue, Sep 18, 2001	396.00	399.80	385.80	393.40
2347	NYSE	C	Mon, Sep 17, 2001	382.50	405.10	382.50	396.00
2346	NYSE	C	Mon, Sep 10, 2001	425.00	432.00	420.10	424.50
2345	NYSE	C	Fri, Sep 7, 2001	431.00	440.00	425.00	434.20
2344	NYSE	C	Thu, Sep 6, 2001	449.50	452.50	437.00	440.50
2343	NYSE	C	Wed, Sep 5, 2001	460.20	463.90	448.50	455.80
2342	NYSE	C	Tue, Sep 4, 2001	462.50	473.00	453.10	461.60
2341	NYSE	C	Fri, Aug 31, 2001	455.30	465.50	451.60	458.00
2340	NYSE	C	Thu, Aug 30, 2001	460.00	463.10	445.00	455.30
2339	NYSE	C	Wed, Aug 29, 2001	472.70	473.40	460.50	464.50
2338	NYSE	C	Tue, Aug 28, 2001	479.20	481.60	466.90	470.50
2337	NYSE	C	Mon, Aug 27, 2001	484.50	486.00	478.90	480.00
2336	NYSE	C	Fri, Aug 24, 2001	472.00	487.50	469.10	483.00
2335	NYSE	C	Thu, Aug 23, 2001	471.50	473.00	465.80	467.90
2334	NYSE	C	Wed, Aug 22, 2001	475.50	477.90	465.20	470.00
2333	NYSE	C	Tue, Aug 21, 2001	477.80	485.90	468.20	469.00
2332	NYSE	C	Mon, Aug 20, 2001	466.80	474.80	466.00	474.00
2331	NYSE	C	Fri, Aug 17, 2001	473.00	475.40	461.80	466.00
2330	NYSE	C	Thu, Aug 16, 2001	481.00	482.50	470.50	478.80
2329	NYSE	C	Wed, Aug 15, 2001	488.40	490.00	480.00	486.00
2328	NYSE	C	Tue, Aug 14, 2001	494.70	496.20	483.00	487.50
2327	NYSE	C	Mon, Aug 13, 2001	497.00	499.20	488.50	491.30
2326	NYSE	C	Fri, Aug 10, 2001	495.00	497.90	483.50	496.40
2325	NYSE	C	Thu, Aug 9, 2001	498.00	498.00	487.50	494.10
2324	NYSE	C	Wed, Aug 8, 2001	502.30	507.00	494.90	496.00
2323	NYSE	C	Tue, Aug 7, 2001	506.50	509.20	502.90	508.00
2322	NYSE	C	Mon, Aug 6, 2001	513.00	514.00	501.00	504.00
2321	NYSE	C	Fri, Aug 3, 2001	513.00	513.00	505.00	511.30
2320	NYSE	C	Thu, Aug 2, 2001	512.50	514.40	507.00	510.50
2319	NYSE	C	Wed, Aug 1, 2001	507.00	514.00	503.80	506.40
2318	NYSE	C	Tue, Jul 31, 2001	499.80	510.90	498.40	502.10
2317	NYSE	C	Mon, Jul 30, 2001	499.00	500.40	495.10	496.40
2316	NYSE	C	Fri, Jul 27, 2001	501.50	502.40	497.00	500.50
2315	NYSE	C	Thu, Jul 26, 2001	495.00	501.40	491.10	500.00
2314	NYSE	C	Wed, Jul 25, 2001	491.00	496.50	485.50	493.50
2313	NYSE	C	Tue, Jul 24, 2001	503.00	504.40	486.50	489.70
2312	NYSE	C	Mon, Jul 23, 2001	505.70	509.40	500.90	502.20
2311	NYSE	C	Fri, Jul 20, 2001	495.50	506.00	495.00	505.60
2310	NYSE	C	Thu, Jul 19, 2001	509.80	510.00	496.00	501.50
2309	NYSE	C	Wed, Jul 18, 2001	504.00	509.10	498.10	506.20
2308	NYSE	C	Tue, Jul 17, 2001	498.00	508.00	490.20	507.10
2307	NYSE	C	Mon, Jul 16, 2001	500.00	507.00	488.70	491.50
2306	NYSE	C	Fri, Jul 13, 2001	489.20	494.90	486.60	488.60
2305	NYSE	C	Thu, Jul 12, 2001	485.50	494.20	481.50	487.00
2304	NYSE	C	Wed, Jul 11, 2001	491.00	493.00	473.00	476.00
2303	NYSE	C	Tue, Jul 10, 2001	506.50	509.20	490.00	491.20
2302	NYSE	C	Mon, Jul 9, 2001	508.50	512.40	503.00	508.00
2301	NYSE	C	Fri, Jul 6, 2001	517.90	520.50	506.00	507.90
2300	NYSE	C	Thu, Jul 5, 2001	528.00	534.70	522.50	522.80
2299	NYSE	C	Tue, Jul 3, 2001	537.30	537.30	529.10	530.50
2298	NYSE	C	Mon, Jul 2, 2001	529.50	537.00	523.10	534.80
2297	NYSE	C	Fri, Jun 29, 2001	526.00	529.90	520.20	528.40
2296	NYSE	C	Thu, Jun 28, 2001	520.40	529.80	520.00	526.00
2295	NYSE	C	Wed, Jun 27, 2001	523.50	529.90	515.50	517.00
2294	NYSE	C	Tue, Jun 26, 2001	515.00	523.50	513.40	521.50
2293	NYSE	C	Mon, Jun 25, 2001	535.00	537.00	520.10	525.50
2292	NYSE	C	Fri, Jun 22, 2001	535.50	537.50	528.00	534.00
2291	NYSE	C	Thu, Jun 21, 2001	510.00	535.50	508.20	535.50
2290	NYSE	C	Wed, Jun 20, 2001	507.50	518.40	505.50	506.50
2289	NYSE	C	Tue, Jun 19, 2001	509.00	513.50	505.50	507.50
2288	NYSE	C	Mon, Jun 18, 2001	497.00	500.00	488.70	497.90
2287	NYSE	C	Fri, Jun 15, 2001	480.50	495.40	477.50	493.00
2286	NYSE	C	Thu, Jun 14, 2001	498.90	498.90	485.50	486.10
2285	NYSE	C	Wed, Jun 13, 2001	506.00	511.50	497.00	498.90
2284	NYSE	C	Tue, Jun 12, 2001	500.00	508.00	492.50	503.80
2283	NYSE	C	Mon, Jun 11, 2001	506.00	509.00	499.00	504.00
2282	NYSE	C	Fri, Jun 8, 2001	510.00	510.90	502.60	509.50
2281	NYSE	C	Thu, Jun 7, 2001	516.00	516.00	505.10	514.30
2280	NYSE	C	Wed, Jun 6, 2001	521.50	522.00	515.20	518.60
2279	NYSE	C	Tue, Jun 5, 2001	523.80	529.60	522.00	525.70
2278	NYSE	C	Mon, Jun 4, 2001	521.50	523.00	512.00	522.80
2277	NYSE	C	Fri, Jun 1, 2001	512.60	524.00	509.00	518.00
2276	NYSE	C	Thu, May 31, 2001	510.00	515.80	505.20	512.50
2275	NYSE	C	Wed, May 30, 2001	516.00	522.40	505.70	507.80
2274	NYSE	C	Tue, May 29, 2001	523.50	524.50	514.10	516.00
2273	NYSE	C	Fri, May 25, 2001	528.00	528.30	518.10	518.60
2272	NYSE	C	Thu, May 24, 2001	522.00	530.00	521.10	525.70
2271	NYSE	C	Wed, May 23, 2001	522.50	523.90	513.40	520.10
2270	NYSE	C	Tue, May 22, 2001	519.60	527.50	516.50	525.50
2269	NYSE	C	Mon, May 21, 2001	507.50	517.90	505.00	515.60
2268	NYSE	C	Fri, May 18, 2001	509.00	509.90	504.00	508.60
2267	NYSE	C	Thu, May 17, 2001	513.50	521.50	504.00	506.90
2266	NYSE	C	Wed, May 16, 2001	505.50	520.00	500.00	517.90
2265	NYSE	C	Tue, May 15, 2001	503.30	510.00	501.50	505.50
2264	NYSE	C	Mon, May 14, 2001	492.60	501.00	491.00	501.00
2263	NYSE	C	Fri, May 11, 2001	499.50	501.30	489.10	492.60
2262	NYSE	C	Thu, May 10, 2001	500.00	501.80	494.60	496.00
2261	NYSE	C	Wed, May 9, 2001	491.00	496.00	489.10	494.50
2260	NYSE	C	Tue, May 8, 2001	506.50	506.50	496.00	498.00
2259	NYSE	C	Mon, May 7, 2001	500.50	508.60	497.00	506.50
2258	NYSE	C	Fri, May 4, 2001	500.00	512.50	497.50	507.80
2257	NYSE	C	Thu, May 3, 2001	500.00	510.00	495.10	510.00
2256	NYSE	C	Wed, May 2, 2001	504.00	510.30	499.00	506.00
2255	NYSE	C	Tue, May 1, 2001	492.00	504.70	489.30	504.00
2254	NYSE	C	Mon, Apr 30, 2001	514.80	514.80	491.50	491.50
2253	NYSE	C	Fri, Apr 27, 2001	504.50	510.00	498.60	509.10
2252	NYSE	C	Thu, Apr 26, 2001	492.80	503.50	490.10	495.10
2251	NYSE	C	Wed, Apr 25, 2001	487.50	497.00	482.60	493.00
2250	NYSE	C	Tue, Apr 24, 2001	488.50	498.00	482.10	487.00
2249	NYSE	C	Mon, Apr 23, 2001	494.50	494.50	480.50	484.90
2248	NYSE	C	Fri, Apr 20, 2001	502.90	502.90	485.50	494.20
2247	NYSE	C	Thu, Apr 19, 2001	498.00	514.40	497.10	503.00
2246	NYSE	C	Wed, Apr 18, 2001	486.00	524.90	483.00	500.50
2245	NYSE	C	Tue, Apr 17, 2001	469.00	479.30	462.50	479.20
2244	NYSE	C	Mon, Apr 16, 2001	479.00	481.00	462.00	469.50
2243	NYSE	C	Thu, Apr 12, 2001	461.70	474.20	460.00	473.00
2242	NYSE	C	Wed, Apr 11, 2001	465.00	475.00	460.00	463.40
2241	NYSE	C	Tue, Apr 10, 2001	442.00	460.00	440.50	454.00
2240	NYSE	C	Mon, Apr 9, 2001	434.50	440.00	427.00	428.30
2239	NYSE	C	Fri, Apr 6, 2001	444.00	447.30	427.50	427.50
2238	NYSE	C	Thu, Apr 5, 2001	438.60	450.00	435.00	450.00
2237	NYSE	C	Wed, Apr 4, 2001	432.50	439.50	414.00	427.00
2236	NYSE	C	Tue, Apr 3, 2001	448.00	454.50	430.60	437.00
2235	NYSE	C	Mon, Apr 2, 2001	445.50	462.50	441.00	460.70
2234	NYSE	C	Fri, Mar 30, 2001	446.50	450.50	436.00	449.80
2233	NYSE	C	Thu, Mar 29, 2001	448.00	453.80	442.20	447.00
2232	NYSE	C	Wed, Mar 28, 2001	457.00	458.00	445.50	451.00
2231	NYSE	C	Tue, Mar 27, 2001	443.50	465.00	431.50	464.50
2230	NYSE	C	Mon, Mar 26, 2001	436.00	444.00	431.20	442.00
2229	NYSE	C	Fri, Mar 23, 2001	415.00	431.00	412.50	428.50
2228	NYSE	C	Thu, Mar 22, 2001	418.00	421.50	390.00	406.00
2227	NYSE	C	Wed, Mar 21, 2001	443.10	450.00	415.90	422.50
2226	NYSE	C	Tue, Mar 20, 2001	469.50	469.50	437.50	443.00
2225	NYSE	C	Mon, Mar 19, 2001	460.50	467.50	446.50	463.00
2224	NYSE	C	Fri, Mar 16, 2001	460.50	472.70	455.00	455.00
2223	NYSE	C	Thu, Mar 15, 2001	459.50	469.00	458.50	464.00
2222	NYSE	C	Wed, Mar 14, 2001	455.00	468.50	441.00	449.00
2221	NYSE	C	Tue, Mar 13, 2001	470.50	483.90	463.00	483.90
2220	NYSE	C	Mon, Mar 12, 2001	477.50	482.00	462.50	471.00
2219	NYSE	C	Fri, Mar 9, 2001	502.50	502.60	488.00	491.30
2218	NYSE	C	Thu, Mar 8, 2001	504.50	515.00	500.00	507.50
2217	NYSE	C	Wed, Mar 7, 2001	490.00	504.80	485.20	504.50
2216	NYSE	C	Tue, Mar 6, 2001	494.00	497.50	483.30	486.30
2215	NYSE	C	Mon, Mar 5, 2001	484.00	487.60	474.70	482.50
2214	NYSE	C	Fri, Mar 2, 2001	482.00	494.90	475.20	480.00
2213	NYSE	C	Thu, Mar 1, 2001	483.00	488.70	472.60	486.50
2212	NYSE	C	Wed, Feb 28, 2001	500.00	502.00	484.00	491.80
2211	NYSE	C	Tue, Feb 27, 2001	500.00	517.00	488.50	498.00
2210	NYSE	C	Mon, Feb 26, 2001	485.00	503.00	482.20	503.00
2209	NYSE	C	Fri, Feb 23, 2001	485.00	491.00	455.00	482.00
2208	NYSE	C	Thu, Feb 22, 2001	484.50	491.80	463.00	486.00
2207	NYSE	C	Wed, Feb 21, 2001	505.10	513.00	479.50	483.00
2206	NYSE	C	Tue, Feb 20, 2001	540.10	542.90	507.50	512.00
2205	NYSE	C	Fri, Feb 16, 2001	534.00	549.50	533.70	540.00
2204	NYSE	C	Thu, Feb 15, 2001	539.00	547.00	535.60	540.70
2203	NYSE	C	Wed, Feb 14, 2001	547.00	548.40	535.00	536.50
2202	NYSE	C	Tue, Feb 13, 2001	555.00	559.60	542.50	545.90
2201	NYSE	C	Mon, Feb 12, 2001	540.50	555.00	540.30	554.50
2200	NYSE	C	Fri, Feb 9, 2001	544.50	545.00	535.00	540.50
2199	NYSE	C	Thu, Feb 8, 2001	547.50	549.70	537.50	541.00
2198	NYSE	C	Wed, Feb 7, 2001	556.50	556.90	540.60	543.60
2197	NYSE	C	Tue, Feb 6, 2001	563.00	563.00	550.00	551.30
2196	NYSE	C	Mon, Feb 5, 2001	562.00	565.00	555.10	563.00
2195	NYSE	C	Fri, Feb 2, 2001	561.10	566.90	550.00	554.60
2194	NYSE	C	Thu, Feb 1, 2001	557.50	566.00	555.30	561.10
2193	NYSE	C	Wed, Jan 31, 2001	567.00	569.90	552.00	559.70
2192	NYSE	C	Tue, Jan 30, 2001	565.00	565.40	555.10	562.00
2191	NYSE	C	Mon, Jan 29, 2001	557.00	564.00	554.00	562.00
2190	NYSE	C	Fri, Jan 26, 2001	553.75	557.50	545.63	551.88
2189	NYSE	C	Thu, Jan 25, 2001	560.00	566.25	545.00	553.13
2188	NYSE	C	Wed, Jan 24, 2001	551.88	563.13	545.63	558.13
2187	NYSE	C	Tue, Jan 23, 2001	542.50	554.38	538.13	548.75
2186	NYSE	C	Mon, Jan 22, 2001	546.88	552.50	530.00	538.75
2185	NYSE	C	Fri, Jan 19, 2001	542.50	548.75	540.00	543.75
2184	NYSE	C	Thu, Jan 18, 2001	539.38	542.50	533.75	542.50
2183	NYSE	C	Wed, Jan 17, 2001	545.00	549.38	530.63	538.13
2182	NYSE	C	Tue, Jan 16, 2001	525.63	548.75	520.00	546.88
2181	NYSE	C	Fri, Jan 12, 2001	547.50	548.13	523.13	531.25
2180	NYSE	C	Thu, Jan 11, 2001	540.00	553.13	537.50	550.00
2179	NYSE	C	Wed, Jan 10, 2001	520.63	543.75	518.75	539.38
2178	NYSE	C	Tue, Jan 9, 2001	533.75	538.13	521.25	521.88
2177	NYSE	C	Mon, Jan 8, 2001	536.25	541.25	527.50	533.75
2176	NYSE	C	Fri, Jan 5, 2001	552.50	555.63	525.00	536.88
2175	NYSE	C	Thu, Jan 4, 2001	551.25	573.75	549.38	556.88
2174	NYSE	C	Wed, Jan 3, 2001	505.00	550.00	503.75	549.38
2173	NYSE	C	Tue, Jan 2, 2001	517.50	518.75	500.63	505.00
2172	NYSE	C	Fri, Dec 29, 2000	517.50	521.88	510.00	510.63
2171	NYSE	C	Thu, Dec 28, 2000	515.63	520.63	510.63	512.50
2170	NYSE	C	Wed, Dec 27, 2000	498.13	512.50	498.13	508.75
2169	NYSE	C	Tue, Dec 26, 2000	509.38	514.38	506.88	509.38
2168	NYSE	C	Fri, Dec 22, 2000	496.88	503.75	488.75	500.63
2167	NYSE	C	Thu, Dec 21, 2000	478.75	495.00	472.50	487.50
2166	NYSE	C	Wed, Dec 20, 2000	496.25	500.00	476.88	480.00
2165	NYSE	C	Tue, Dec 19, 2000	494.38	510.00	490.00	502.50
2164	NYSE	C	Mon, Dec 18, 2000	492.50	503.13	491.88	493.75
2163	NYSE	C	Fri, Dec 15, 2000	498.13	507.50	480.63	480.63
2162	NYSE	C	Thu, Dec 14, 2000	513.75	519.38	503.75	507.50
2161	NYSE	C	Wed, Dec 13, 2000	530.00	536.88	516.88	530.00
2160	NYSE	C	Tue, Dec 12, 2000	526.88	528.13	516.25	526.25
2159	NYSE	C	Mon, Dec 11, 2000	524.38	532.50	520.00	528.75
2158	NYSE	C	Fri, Dec 8, 2000	504.38	524.38	504.38	515.00
2157	NYSE	C	Thu, Dec 7, 2000	485.00	505.63	483.75	497.50
2156	NYSE	C	Wed, Dec 6, 2000	508.75	525.63	487.50	497.50
2155	NYSE	C	Tue, Dec 5, 2000	488.13	510.00	479.38	507.50
2154	NYSE	C	Mon, Dec 4, 2000	484.38	487.50	467.50	478.13
2153	NYSE	C	Fri, Dec 1, 2000	508.75	512.50	485.00	489.38
2152	NYSE	C	Thu, Nov 30, 2000	491.25	506.88	480.63	498.13
2151	NYSE	C	Wed, Nov 29, 2000	481.25	498.13	476.25	494.38
2150	NYSE	C	Tue, Nov 28, 2000	474.38	489.38	470.63	476.25
2149	NYSE	C	Mon, Nov 27, 2000	481.25	483.75	473.13	474.38
2148	NYSE	C	Fri, Nov 24, 2000	481.88	482.50	473.13	473.13
2147	NYSE	C	Wed, Nov 22, 2000	483.13	485.63	465.00	470.63
2146	NYSE	C	Tue, Nov 21, 2000	490.63	493.75	471.25	491.25
2145	NYSE	C	Mon, Nov 20, 2000	514.38	518.13	491.88	493.75
2144	NYSE	C	Fri, Nov 17, 2000	515.63	528.13	506.25	511.09
2143	NYSE	C	Thu, Nov 16, 2000	501.88	521.88	500.00	516.88
2142	NYSE	C	Wed, Nov 15, 2000	502.50	518.13	496.88	501.88
2141	NYSE	C	Tue, Nov 14, 2000	510.63	521.25	500.63	507.50
2140	NYSE	C	Mon, Nov 13, 2000	502.50	511.25	486.25	505.00
2139	NYSE	C	Fri, Nov 10, 2000	522.50	533.13	515.00	515.00
2138	NYSE	C	Thu, Nov 9, 2000	526.25	533.75	515.00	526.88
2137	NYSE	C	Wed, Nov 8, 2000	545.00	545.63	528.13	530.63
2136	NYSE	C	Tue, Nov 7, 2000	548.75	558.13	545.63	547.50
2135	NYSE	C	Mon, Nov 6, 2000	547.50	555.63	545.63	548.75
2134	NYSE	C	Fri, Nov 3, 2000	538.75	541.88	529.38	539.38
2133	NYSE	C	Thu, Nov 2, 2000	525.00	541.25	521.25	530.63
2132	NYSE	C	Wed, Nov 1, 2000	520.00	526.88	509.38	516.88
2131	NYSE	C	Tue, Oct 31, 2000	521.25	530.00	518.75	526.25
2130	NYSE	C	Mon, Oct 30, 2000	503.13	523.75	502.50	515.63
2129	NYSE	C	Fri, Oct 27, 2000	499.38	508.75	492.50	502.50
2128	NYSE	C	Thu, Oct 26, 2000	508.75	513.13	475.00	490.00
2127	NYSE	C	Wed, Oct 25, 2000	519.38	533.75	502.50	506.25
2126	NYSE	C	Tue, Oct 24, 2000	511.88	523.75	509.38	516.88
2125	NYSE	C	Mon, Oct 23, 2000	511.25	517.50	498.13	504.38
2124	NYSE	C	Fri, Oct 20, 2000	512.50	526.88	507.50	509.38
2123	NYSE	C	Thu, Oct 19, 2000	506.88	519.38	504.38	513.13
2122	NYSE	C	Wed, Oct 18, 2000	451.88	507.50	445.00	495.63
2121	NYSE	C	Tue, Oct 17, 2000	518.13	527.50	483.13	493.75
2120	NYSE	C	Mon, Oct 16, 2000	493.75	512.50	487.50	508.13
2119	NYSE	C	Fri, Oct 13, 2000	467.50	505.00	467.50	498.13
2118	NYSE	C	Thu, Oct 12, 2000	490.00	494.38	450.00	467.50
2117	NYSE	C	Wed, Oct 11, 2000	500.63	504.38	481.88	495.00
2116	NYSE	C	Tue, Oct 10, 2000	526.25	527.50	500.00	510.00
2115	NYSE	C	Mon, Oct 9, 2000	534.38	536.88	523.13	526.25
2114	NYSE	C	Fri, Oct 6, 2000	566.88	566.88	525.63	535.00
2113	NYSE	C	Thu, Oct 5, 2000	547.50	565.00	547.50	561.25
2112	NYSE	C	Wed, Oct 4, 2000	561.25	567.50	540.00	547.50
2111	NYSE	C	Tue, Oct 3, 2000	555.63	571.25	555.00	568.75
2110	NYSE	C	Mon, Oct 2, 2000	540.63	554.38	535.63	553.75
2109	NYSE	C	Fri, Sep 29, 2000	545.00	549.38	534.38	540.63
2108	NYSE	C	Thu, Sep 28, 2000	525.63	541.25	520.00	534.38
2107	NYSE	C	Wed, Sep 27, 2000	538.75	541.88	511.25	511.25
2106	NYSE	C	Tue, Sep 26, 2000	535.63	548.13	534.38	535.00
2105	NYSE	C	Mon, Sep 25, 2000	533.13	547.50	531.88	541.25
2104	NYSE	C	Fri, Sep 22, 2000	530.63	532.50	517.50	527.50
2103	NYSE	C	Thu, Sep 21, 2000	526.25	532.50	512.50	515.00
2102	NYSE	C	Wed, Sep 20, 2000	542.50	542.50	518.13	531.88
2101	NYSE	C	Tue, Sep 19, 2000	539.38	544.38	535.63	542.50
2100	NYSE	C	Mon, Sep 18, 2000	541.88	545.63	530.63	535.00
2099	NYSE	C	Fri, Sep 15, 2000	562.50	563.13	546.88	550.63
2098	NYSE	C	Thu, Sep 14, 2000	563.75	566.88	555.00	562.19
2097	NYSE	C	Wed, Sep 13, 2000	557.50	563.75	547.50	557.50
2096	NYSE	C	Tue, Sep 12, 2000	571.25	571.25	559.38	565.00
2095	NYSE	C	Mon, Sep 11, 2000	565.00	567.50	555.63	567.50
2094	NYSE	C	Fri, Sep 8, 2000	545.63	565.00	543.75	565.00
2093	NYSE	C	Thu, Sep 7, 2000	549.38	551.88	535.63	547.50
2092	NYSE	C	Wed, Sep 6, 2000	565.63	575.00	540.00	549.22
2091	NYSE	C	Tue, Sep 5, 2000	576.88	587.50	573.13	575.63
2090	NYSE	C	Fri, Sep 1, 2000	586.25	590.63	571.88	575.00
2089	NYSE	C	Thu, Aug 31, 2000	572.50	587.50	572.50	583.91
2088	NYSE	C	Wed, Aug 30, 2000	576.25	585.00	568.13	580.00
2087	NYSE	C	Tue, Aug 29, 2000	582.50	583.75	570.63	580.00
2086	NYSE	C	Mon, Aug 28, 2000	570.00	591.25	568.75	588.75
2085	NYSE	C	Fri, Aug 25, 2000	575.63	583.13	569.06	569.53
2084	NYSE	C	Thu, Aug 24, 2000	576.56	578.44	569.06	575.63
2083	NYSE	C	Wed, Aug 23, 2000	577.50	580.31	548.79	565.31
2082	NYSE	C	Tue, Aug 22, 2000	576.56	587.34	571.88	579.84
2081	NYSE	C	Mon, Aug 21, 2000	562.50	576.56	561.56	576.56
2080	NYSE	C	Fri, Aug 18, 2000	564.38	564.84	556.88	560.86
2079	NYSE	C	Thu, Aug 17, 2000	547.50	564.38	546.56	560.63
2078	NYSE	C	Wed, Aug 16, 2000	556.88	561.09	544.69	548.91
2077	NYSE	C	Tue, Aug 15, 2000	555.94	557.81	547.97	554.53
2076	NYSE	C	Mon, Aug 14, 2000	551.25	556.41	540.00	555.00
2075	NYSE	C	Fri, Aug 11, 2000	534.38	547.50	532.03	543.28
2074	NYSE	C	Thu, Aug 10, 2000	545.16	546.09	532.03	533.91
2073	NYSE	C	Wed, Aug 9, 2000	540.94	552.66	535.78	544.69
2072	NYSE	C	Tue, Aug 8, 2000	550.78	551.25	540.94	546.09
2071	NYSE	C	Mon, Aug 7, 2000	550.31	558.28	540.47	552.66
2070	NYSE	C	Fri, Aug 4, 2000	537.66	552.19	530.63	551.25
2069	NYSE	C	Thu, Aug 3, 2000	529.69	538.59	527.81	534.84
2068	NYSE	C	Wed, Aug 2, 2000	528.75	534.84	525.94	532.50
2067	NYSE	C	Tue, Aug 1, 2000	532.03	532.50	525.47	528.75
2066	NYSE	C	Mon, Jul 31, 2000	515.16	529.22	505.31	528.75
2065	NYSE	C	Fri, Jul 28, 2000	522.19	523.59	507.19	515.16
2064	NYSE	C	Thu, Jul 27, 2000	524.53	531.09	521.25	524.53
2063	NYSE	C	Wed, Jul 26, 2000	530.63	531.56	521.72	522.19
2062	NYSE	C	Tue, Jul 25, 2000	532.03	532.97	522.66	528.28
2061	NYSE	C	Mon, Jul 24, 2000	529.69	536.72	523.13	530.63
2060	NYSE	C	Fri, Jul 21, 2000	529.69	540.00	524.53	531.56
2059	NYSE	C	Thu, Jul 20, 2000	511.41	530.16	511.41	529.22
2058	NYSE	C	Wed, Jul 19, 2000	496.88	512.81	496.88	510.00
2057	NYSE	C	Tue, Jul 18, 2000	494.06	501.09	489.84	500.16
2056	NYSE	C	Mon, Jul 17, 2000	510.00	513.28	491.25	497.81
2055	NYSE	C	Fri, Jul 14, 2000	501.56	510.00	500.63	510.00
2054	NYSE	C	Thu, Jul 13, 2000	502.97	507.19	495.00	499.69
2053	NYSE	C	Wed, Jul 12, 2000	504.38	511.88	501.56	501.56
2052	NYSE	C	Tue, Jul 11, 2000	493.59	504.38	489.84	501.56
2051	NYSE	C	Mon, Jul 10, 2000	489.38	494.06	487.50	489.38
2050	NYSE	C	Fri, Jul 7, 2000	482.34	490.31	480.47	488.91
2049	NYSE	C	Thu, Jul 6, 2000	470.63	481.41	462.19	479.06
2048	NYSE	C	Wed, Jul 5, 2000	472.03	482.34	470.16	474.38
2047	NYSE	C	Mon, Jul 3, 2000	455.16	471.09	454.22	468.28
2046	NYSE	C	Fri, Jun 30, 2000	469.22	472.50	450.00	451.88
2045	NYSE	C	Thu, Jun 29, 2000	470.16	480.94	469.69	469.69
2044	NYSE	C	Wed, Jun 28, 2000	481.41	487.97	472.50	481.41
2043	NYSE	C	Tue, Jun 27, 2000	480.00	484.22	476.72	479.53
2042	NYSE	C	Mon, Jun 26, 2000	469.69	480.94	466.41	480.00
2041	NYSE	C	Fri, Jun 23, 2000	465.47	471.09	461.72	464.06
2040	NYSE	C	Thu, Jun 22, 2000	468.75	472.03	453.28	466.88
2039	NYSE	C	Wed, Jun 21, 2000	475.31	475.78	468.75	468.75
2038	NYSE	C	Tue, Jun 20, 2000	486.56	488.44	476.72	482.81
2037	NYSE	C	Mon, Jun 19, 2000	472.50	484.69	471.09	482.34
2036	NYSE	C	Fri, Jun 16, 2000	486.56	490.31	463.59	470.16
2035	NYSE	C	Thu, Jun 15, 2000	503.91	504.38	485.16	486.56
2034	NYSE	C	Wed, Jun 14, 2000	490.78	507.19	489.84	503.44
2033	NYSE	C	Tue, Jun 13, 2000	484.69	491.25	477.19	489.84
2032	NYSE	C	Mon, Jun 12, 2000	483.28	487.03	478.13	480.00
2031	NYSE	C	Fri, Jun 9, 2000	487.03	492.66	478.13	480.00
2030	NYSE	C	Thu, Jun 8, 2000	496.41	496.88	481.41	483.75
2029	NYSE	C	Wed, Jun 7, 2000	490.31	499.22	484.69	497.81
2028	NYSE	C	Tue, Jun 6, 2000	494.06	494.53	480.00	486.09
2027	NYSE	C	Mon, Jun 5, 2000	493.59	499.22	492.19	498.28
2026	NYSE	C	Fri, Jun 2, 2000	493.13	501.56	491.72	499.69
2025	NYSE	C	Thu, Jun 1, 2000	472.50	481.88	469.69	474.84
2024	NYSE	C	Wed, May 31, 2000	454.69	466.41	454.22	466.41
2023	NYSE	C	Tue, May 30, 2000	446.25	456.09	444.38	452.34
2022	NYSE	C	Fri, May 26, 2000	435.47	440.16	427.97	436.88
2021	NYSE	C	Thu, May 25, 2000	450.94	457.50	435.94	439.22
2020	NYSE	C	Wed, May 24, 2000	464.06	473.91	452.34	460.31
2019	NYSE	C	Tue, May 23, 2000	457.50	474.38	457.50	467.34
2018	NYSE	C	Mon, May 22, 2000	460.31	462.19	446.72	459.84
2017	NYSE	C	Fri, May 19, 2000	456.56	460.31	451.41	457.03
2016	NYSE	C	Thu, May 18, 2000	465.00	472.97	460.31	461.72
2015	NYSE	C	Wed, May 17, 2000	462.19	468.75	456.56	457.97
2014	NYSE	C	Tue, May 16, 2000	473.91	475.31	459.38	462.66
2013	NYSE	C	Mon, May 15, 2000	452.34	472.97	449.53	471.56
2012	NYSE	C	Fri, May 12, 2000	441.56	457.03	437.34	451.41
2011	NYSE	C	Thu, May 11, 2000	432.66	445.78	427.50	441.56
2010	NYSE	C	Wed, May 10, 2000	438.28	443.91	422.81	423.28
2009	NYSE	C	Tue, May 9, 2000	452.81	456.56	441.56	446.25
2008	NYSE	C	Mon, May 8, 2000	444.84	453.28	442.50	448.13
2007	NYSE	C	Fri, May 5, 2000	434.53	449.53	434.53	446.72
2006	NYSE	C	Thu, May 4, 2000	448.59	452.81	435.47	439.69
2005	NYSE	C	Wed, May 3, 2000	456.09	469.69	448.13	450.94
2004	NYSE	C	Tue, May 2, 2000	452.81	463.13	448.59	458.44
2003	NYSE	C	Mon, May 1, 2000	451.41	465.00	442.97	452.34
2002	NYSE	C	Fri, Apr 28, 2000	469.69	470.16	442.03	442.50
2001	NYSE	C	Thu, Apr 27, 2000	460.31	464.53	451.41	461.25
2000	NYSE	C	Wed, Apr 26, 2000	475.78	480.94	465.00	468.75
1999	NYSE	C	Tue, Apr 25, 2000	467.34	483.75	466.88	483.75
1998	NYSE	C	Mon, Apr 24, 2000	454.69	465.94	453.75	463.59
1997	NYSE	C	Thu, Apr 20, 2000	456.56	459.38	448.13	459.38
1996	NYSE	C	Wed, Apr 19, 2000	465.47	465.94	431.72	447.19
1995	NYSE	C	Tue, Apr 18, 2000	447.19	472.50	444.84	465.94
1994	NYSE	C	Mon, Apr 17, 2000	429.38	448.59	425.63	444.38
1993	NYSE	C	Fri, Apr 14, 2000	457.03	457.03	427.97	435.00
1992	NYSE	C	Thu, Apr 13, 2000	472.50	472.50	461.25	469.22
1991	NYSE	C	Wed, Apr 12, 2000	481.41	490.78	469.22	472.50
1990	NYSE	C	Tue, Apr 11, 2000	465.94	475.78	460.31	475.78
1989	NYSE	C	Mon, Apr 10, 2000	442.50	469.69	441.56	466.88
1988	NYSE	C	Fri, Apr 7, 2000	448.13	450.00	441.09	442.50
1987	NYSE	C	Thu, Apr 6, 2000	446.25	449.06	441.09	444.84
1986	NYSE	C	Wed, Apr 5, 2000	440.63	446.25	435.00	440.16
1985	NYSE	C	Tue, Apr 4, 2000	465.00	473.91	420.00	442.50
1984	NYSE	C	Mon, Apr 3, 2000	450.00	468.28	449.06	465.00
1983	NYSE	C	Fri, Mar 31, 2000	450.47	455.63	443.44	449.06
1982	NYSE	C	Thu, Mar 30, 2000	450.94	457.50	440.16	457.50
1981	NYSE	C	Wed, Mar 29, 2000	457.50	460.31	446.25	455.63
1980	NYSE	C	Tue, Mar 28, 2000	443.44	464.06	442.97	457.50
1979	NYSE	C	Mon, Mar 27, 2000	454.22	462.66	437.34	450.47
1978	NYSE	C	Fri, Mar 24, 2000	463.59	467.81	447.19	454.22
1977	NYSE	C	Thu, Mar 23, 2000	440.63	463.59	435.94	462.66
1976	NYSE	C	Wed, Mar 22, 2000	436.88	442.50	432.19	440.63
1975	NYSE	C	Tue, Mar 21, 2000	422.34	436.41	417.19	435.47
1974	NYSE	C	Mon, Mar 20, 2000	420.94	430.78	414.84	421.41
1973	NYSE	C	Fri, Mar 17, 2000	424.22	433.13	420.94	427.50
1972	NYSE	C	Thu, Mar 16, 2000	402.19	427.50	395.63	420.94
1971	NYSE	C	Wed, Mar 15, 2000	369.84	391.88	366.56	391.88
1970	NYSE	C	Tue, Mar 14, 2000	375.94	377.81	369.38	373.13
1969	NYSE	C	Mon, Mar 13, 2000	359.53	374.53	358.13	374.53
1968	NYSE	C	Fri, Mar 10, 2000	373.59	380.16	365.63	367.50
1967	NYSE	C	Thu, Mar 9, 2000	367.97	377.81	363.75	377.81
1966	NYSE	C	Wed, Mar 8, 2000	380.63	382.03	368.91	378.75
1965	NYSE	C	Tue, Mar 7, 2000	396.09	396.56	377.81	377.81
1964	NYSE	C	Mon, Mar 6, 2000	405.00	406.88	382.97	391.41
1963	NYSE	C	Fri, Mar 3, 2000	401.25	403.59	396.56	400.78
1962	NYSE	C	Thu, Mar 2, 2000	389.53	390.00	375.00	386.25
1961	NYSE	C	Wed, Mar 1, 2000	399.38	399.38	384.38	387.19
1960	NYSE	C	Tue, Feb 29, 2000	378.75	390.94	377.34	388.13
1959	NYSE	C	Mon, Feb 28, 2000	371.25	379.69	367.50	367.50
1958	NYSE	C	Fri, Feb 25, 2000	370.31	380.16	353.44	360.00
1957	NYSE	C	Thu, Feb 24, 2000	375.00	377.81	360.00	369.38
1956	NYSE	C	Wed, Feb 23, 2000	381.56	387.66	378.75	382.03
1955	NYSE	C	Tue, Feb 22, 2000	385.31	392.81	375.00	382.50
1954	NYSE	C	Fri, Feb 18, 2000	393.28	395.16	374.53	385.78
1953	NYSE	C	Thu, Feb 17, 2000	406.88	410.63	391.41	393.75
1952	NYSE	C	Wed, Feb 16, 2000	405.94	411.56	397.97	402.19
1951	NYSE	C	Tue, Feb 15, 2000	396.56	412.03	395.16	411.56
1950	NYSE	C	Mon, Feb 14, 2000	406.88	409.22	390.47	405.00
1949	NYSE	C	Fri, Feb 11, 2000	406.41	413.91	396.56	405.00
1948	NYSE	C	Thu, Feb 10, 2000	408.75	413.91	397.50	402.66
1947	NYSE	C	Wed, Feb 9, 2000	413.44	418.13	404.53	406.41
1946	NYSE	C	Tue, Feb 8, 2000	414.84	421.41	413.44	420.00
1945	NYSE	C	Mon, Feb 7, 2000	414.84	421.41	406.41	407.81
1944	NYSE	C	Fri, Feb 4, 2000	426.56	433.13	406.41	410.63
1943	NYSE	C	Thu, Feb 3, 2000	433.59	435.00	412.50	422.34
1942	NYSE	C	Wed, Feb 2, 2000	437.34	439.69	427.50	433.13
1941	NYSE	C	Tue, Feb 1, 2000	431.72	438.75	430.78	436.88
1940	NYSE	C	Mon, Jan 31, 2000	424.69	434.53	421.88	427.50
1939	NYSE	C	Fri, Jan 28, 2000	431.25	438.75	420.00	420.94
1938	NYSE	C	Thu, Jan 27, 2000	439.69	446.25	433.13	442.50
1937	NYSE	C	Wed, Jan 26, 2000	423.75	439.22	422.34	435.94
1936	NYSE	C	Tue, Jan 25, 2000	426.09	431.25	413.44	419.06
1935	NYSE	C	Mon, Jan 24, 2000	427.50	427.50	409.69	413.91
1934	NYSE	C	Fri, Jan 21, 2000	436.41	438.75	419.06	423.28
1933	NYSE	C	Thu, Jan 20, 2000	449.06	450.47	428.91	439.57
1932	NYSE	C	Wed, Jan 19, 2000	435.00	450.94	434.06	448.13
1931	NYSE	C	Tue, Jan 18, 2000	435.47	442.03	428.91	438.75
1930	NYSE	C	Fri, Jan 14, 2000	423.75	439.22	423.28	435.00
1929	NYSE	C	Thu, Jan 13, 2000	412.50	420.47	410.16	417.19
1928	NYSE	C	Wed, Jan 12, 2000	401.72	412.50	400.78	412.50
1927	NYSE	C	Tue, Jan 11, 2000	400.31	407.81	396.56	398.44
1926	NYSE	C	Mon, Jan 10, 2000	412.03	412.03	401.72	403.59
1925	NYSE	C	Fri, Jan 7, 2000	405.00	412.03	396.09	405.00
1924	NYSE	C	Thu, Jan 6, 2000	384.84	410.16	384.38	406.88
1923	NYSE	C	Wed, Jan 5, 2000	381.56	390.00	371.25	388.13
1922	NYSE	C	Tue, Jan 4, 2000	390.00	391.41	373.13	373.13
1921	NYSE	C	Mon, Jan 3, 2000	417.19	417.19	390.00	397.50
1920	NYSE	C	Fri, Dec 31, 1999	414.38	419.53	411.56	417.66
1919	NYSE	C	Thu, Dec 30, 1999	412.50	416.25	407.34	414.84
1918	NYSE	C	Wed, Dec 29, 1999	417.19	418.59	409.69	411.56
1917	NYSE	C	Tue, Dec 28, 1999	409.22	417.19	407.81	416.25
1916	NYSE	C	Mon, Dec 27, 1999	420.47	424.69	407.81	408.75
1915	NYSE	C	Thu, Dec 23, 1999	418.59	422.34	417.19	417.19
1914	NYSE	C	Wed, Dec 22, 1999	415.78	415.78	407.34	412.50
1913	NYSE	C	Tue, Dec 21, 1999	397.97	420.00	397.50	420.00
1912	NYSE	C	Mon, Dec 20, 1999	408.75	415.31	399.38	408.16
1911	NYSE	C	Fri, Dec 17, 1999	404.53	412.03	400.78	408.75
1910	NYSE	C	Thu, Dec 16, 1999	413.44	413.44	397.97	405.00
1909	NYSE	C	Wed, Dec 15, 1999	404.53	412.97	403.59	408.75
1908	NYSE	C	Tue, Dec 14, 1999	405.00	411.09	400.78	401.25
1907	NYSE	C	Mon, Dec 13, 1999	420.00	420.00	412.50	414.96
1906	NYSE	C	Fri, Dec 10, 1999	418.59	424.69	417.66	420.94
1905	NYSE	C	Thu, Dec 9, 1999	420.00	420.94	406.88	413.44
1904	NYSE	C	Wed, Dec 8, 1999	429.84	431.72	408.28	419.65
1903	NYSE	C	Tue, Dec 7, 1999	424.69	431.25	422.81	428.91
1902	NYSE	C	Mon, Dec 6, 1999	427.03	427.03	416.72	421.41
1901	NYSE	C	Fri, Dec 3, 1999	415.78	430.31	413.44	428.91
1900	NYSE	C	Thu, Dec 2, 1999	416.25	417.19	401.25	405.00
1899	NYSE	C	Wed, Dec 1, 1999	397.97	409.69	397.50	407.34
1898	NYSE	C	Tue, Nov 30, 1999	401.25	413.91	400.78	404.06
1897	NYSE	C	Mon, Nov 29, 1999	406.41	406.41	397.50	397.50
1896	NYSE	C	Fri, Nov 26, 1999	408.75	412.03	405.94	407.81
1895	NYSE	C	Wed, Nov 24, 1999	411.09	411.09	403.13	404.53
1894	NYSE	C	Tue, Nov 23, 1999	415.78	416.25	408.28	410.16
1893	NYSE	C	Mon, Nov 22, 1999	416.72	420.00	408.28	420.00
1892	NYSE	C	Fri, Nov 19, 1999	421.41	428.91	413.44	423.75
1891	NYSE	C	Thu, Nov 18, 1999	423.75	427.97	412.97	421.88
1890	NYSE	C	Wed, Nov 17, 1999	430.31	431.25	419.06	422.81
1889	NYSE	C	Tue, Nov 16, 1999	420.00	436.88	417.66	435.00
1888	NYSE	C	Mon, Nov 15, 1999	413.44	419.06	408.28	419.06
1887	NYSE	C	Fri, Nov 12, 1999	397.50	413.44	392.81	411.56
1886	NYSE	C	Thu, Nov 11, 1999	394.69	396.09	386.72	390.94
1885	NYSE	C	Wed, Nov 10, 1999	390.47	398.44	388.59	393.75
1884	NYSE	C	Tue, Nov 9, 1999	406.41	407.34	391.41	396.09
1883	NYSE	C	Mon, Nov 8, 1999	404.06	409.69	403.13	404.53
1882	NYSE	C	Fri, Nov 5, 1999	410.16	414.38	405.00	407.81
1881	NYSE	C	Thu, Nov 4, 1999	406.41	412.97	397.97	410.63
1880	NYSE	C	Wed, Nov 3, 1999	411.56	411.56	395.16	397.50
1879	NYSE	C	Tue, Nov 2, 1999	401.25	410.63	400.31	402.66
1878	NYSE	C	Mon, Nov 1, 1999	403.13	406.88	397.97	400.31
1877	NYSE	C	Fri, Oct 29, 1999	415.78	420.00	401.72	406.88
1876	NYSE	C	Thu, Oct 28, 1999	400.78	409.69	398.44	405.94
1875	NYSE	C	Wed, Oct 27, 1999	371.72	387.66	365.63	384.84
1874	NYSE	C	Tue, Oct 26, 1999	359.53	377.34	357.19	363.75
1873	NYSE	C	Mon, Oct 25, 1999	358.13	361.88	353.44	358.59
1872	NYSE	C	Fri, Oct 22, 1999	360.00	367.97	358.59	361.41
1871	NYSE	C	Thu, Oct 21, 1999	342.19	354.38	339.38	352.03
1870	NYSE	C	Wed, Oct 20, 1999	345.00	349.69	343.13	346.88
1869	NYSE	C	Tue, Oct 19, 1999	342.19	349.22	336.56	337.03
1868	NYSE	C	Mon, Oct 18, 1999	319.69	329.06	318.75	327.66
1867	NYSE	C	Fri, Oct 15, 1999	320.63	326.72	315.47	315.94
1866	NYSE	C	Thu, Oct 14, 1999	329.06	336.56	322.50	329.53
1865	NYSE	C	Wed, Oct 13, 1999	334.22	339.84	325.31	328.59
1864	NYSE	C	Tue, Oct 12, 1999	345.00	347.34	338.91	341.25
1863	NYSE	C	Mon, Oct 11, 1999	348.75	352.50	343.13	344.06
1862	NYSE	C	Fri, Oct 8, 1999	344.06	351.09	337.50	349.22
1861	NYSE	C	Thu, Oct 7, 1999	345.94	350.63	341.25	344.06
1860	NYSE	C	Wed, Oct 6, 1999	342.66	350.16	341.72	347.81
1859	NYSE	C	Tue, Oct 5, 1999	337.50	348.28	329.06	338.91
1858	NYSE	C	Mon, Oct 4, 1999	325.78	337.03	324.84	335.16
1857	NYSE	C	Fri, Oct 1, 1999	322.50	327.66	320.16	324.38
1856	NYSE	C	Thu, Sep 30, 1999	321.56	332.81	319.69	330.00
1855	NYSE	C	Wed, Sep 29, 1999	323.91	325.78	318.75	320.16
1854	NYSE	C	Tue, Sep 28, 1999	322.03	328.13	315.47	328.13
1853	NYSE	C	Mon, Sep 27, 1999	333.75	336.56	321.56	321.56
1852	NYSE	C	Fri, Sep 24, 1999	321.09	331.41	321.09	328.13
1851	NYSE	C	Thu, Sep 23, 1999	326.25	331.41	318.75	323.44
1850	NYSE	C	Wed, Sep 22, 1999	320.63	326.25	315.47	321.56
1849	NYSE	C	Tue, Sep 21, 1999	324.38	327.66	315.94	320.63
1848	NYSE	C	Mon, Sep 20, 1999	328.13	335.16	325.31	330.47
1847	NYSE	C	Fri, Sep 17, 1999	327.66	331.41	325.31	327.66
1846	NYSE	C	Thu, Sep 16, 1999	324.38	324.84	314.06	323.91
1845	NYSE	C	Wed, Sep 15, 1999	331.41	331.41	318.28	322.97
1844	NYSE	C	Tue, Sep 14, 1999	320.16	324.84	315.47	322.97
1843	NYSE	C	Mon, Sep 13, 1999	322.97	325.31	320.16	325.31
1842	NYSE	C	Fri, Sep 10, 1999	331.88	332.34	322.97	325.31
1841	NYSE	C	Thu, Sep 9, 1999	332.34	332.81	322.50	328.13
1840	NYSE	C	Wed, Sep 8, 1999	331.88	343.13	327.19	330.94
1839	NYSE	C	Tue, Sep 7, 1999	342.66	343.59	332.34	336.09
1838	NYSE	C	Fri, Sep 3, 1999	345.00	348.75	338.44	342.19
1837	NYSE	C	Thu, Sep 2, 1999	330.00	331.41	324.84	329.53
1836	NYSE	C	Wed, Sep 1, 1999	333.28	338.44	328.13	336.56
1835	NYSE	C	Tue, Aug 31, 1999	339.38	342.19	324.84	333.28
1834	NYSE	C	Mon, Aug 30, 1999	355.31	355.31	334.22	335.63
1833	NYSE	C	Fri, Aug 27, 1999	356.25	357.66	350.63	352.50
1832	NYSE	C	Thu, Aug 26, 1999	364.69	370.31	356.25	357.66
1831	NYSE	C	Wed, Aug 25, 1999	358.59	367.97	351.09	367.50
1830	NYSE	C	Tue, Aug 24, 1999	363.75	378.28	361.88	367.50
1829	NYSE	C	Mon, Aug 23, 1999	356.25	366.09	355.31	364.22
1828	NYSE	C	Fri, Aug 20, 1999	341.25	348.28	340.31	347.34
1827	NYSE	C	Thu, Aug 19, 1999	349.22	351.56	339.84	342.19
1826	NYSE	C	Wed, Aug 18, 1999	354.38	356.25	343.59	350.86
1825	NYSE	C	Tue, Aug 17, 1999	356.25	361.41	352.97	357.19
1824	NYSE	C	Mon, Aug 16, 1999	343.13	349.22	341.25	347.34
1823	NYSE	C	Fri, Aug 13, 1999	348.75	348.75	341.25	344.53
1822	NYSE	C	Thu, Aug 12, 1999	328.13	335.63	325.78	330.47
1821	NYSE	C	Wed, Aug 11, 1999	319.22	330.00	318.75	328.59
1820	NYSE	C	Tue, Aug 10, 1999	315.94	321.56	308.91	316.88
1819	NYSE	C	Mon, Aug 9, 1999	315.94	324.84	314.53	319.69
1818	NYSE	C	Fri, Aug 6, 1999	326.72	328.13	315.00	318.75
1817	NYSE	C	Thu, Aug 5, 1999	330.94	335.63	317.34	330.00
1816	NYSE	C	Wed, Aug 4, 1999	331.88	338.44	327.66	329.53
1815	NYSE	C	Tue, Aug 3, 1999	337.03	337.03	330.47	330.94
1814	NYSE	C	Mon, Aug 2, 1999	337.03	344.06	330.00	330.94
1813	NYSE	C	Fri, Jul 30, 1999	344.06	346.88	333.75	334.22
1812	NYSE	C	Thu, Jul 29, 1999	345.47	350.16	341.25	343.13
1811	NYSE	C	Wed, Jul 28, 1999	350.63	360.94	349.69	356.72
1810	NYSE	C	Tue, Jul 27, 1999	359.53	361.88	353.91	354.38
1809	NYSE	C	Mon, Jul 26, 1999	354.38	356.25	348.75	353.44
1808	NYSE	C	Fri, Jul 23, 1999	360.00	361.41	344.06	355.31
1807	NYSE	C	Thu, Jul 22, 1999	358.59	366.09	353.91	359.06
1806	NYSE	C	Wed, Jul 21, 1999	371.25	372.66	352.97	356.72
1805	NYSE	C	Tue, Jul 20, 1999	368.44	373.13	363.75	364.69
1804	NYSE	C	Mon, Jul 19, 1999	374.53	382.03	366.56	368.91
1803	NYSE	C	Fri, Jul 16, 1999	360.94	367.50	355.31	367.50
1802	NYSE	C	Thu, Jul 15, 1999	361.41	365.63	359.06	360.00
1801	NYSE	C	Wed, Jul 14, 1999	361.88	362.34	353.91	355.78
1800	NYSE	C	Tue, Jul 13, 1999	356.25	359.06	351.09	357.66
1799	NYSE	C	Mon, Jul 12, 1999	369.38	371.72	364.69	365.63
1798	NYSE	C	Fri, Jul 9, 1999	364.69	369.38	363.75	367.03
1797	NYSE	C	Thu, Jul 8, 1999	364.69	369.84	359.53	361.88
1796	NYSE	C	Wed, Jul 7, 1999	365.16	365.63	357.66	365.63
1795	NYSE	C	Tue, Jul 6, 1999	360.47	373.13	360.00	366.56
1794	NYSE	C	Fri, Jul 2, 1999	363.75	371.25	362.34	367.03
1793	NYSE	C	Thu, Jul 1, 1999	356.72	366.56	350.63	363.75
1792	NYSE	C	Wed, Jun 30, 1999	347.81	367.50	337.97	356.25
1791	NYSE	C	Tue, Jun 29, 1999	344.06	350.63	340.78	345.47
1790	NYSE	C	Mon, Jun 28, 1999	334.69	347.34	331.88	345.00
1789	NYSE	C	Fri, Jun 25, 1999	330.00	335.63	328.13	328.59
1788	NYSE	C	Thu, Jun 24, 1999	334.69	337.03	325.78	328.59
1787	NYSE	C	Wed, Jun 23, 1999	347.34	348.75	333.75	342.66
1786	NYSE	C	Tue, Jun 22, 1999	349.22	355.31	345.47	346.88
1785	NYSE	C	Mon, Jun 21, 1999	349.22	356.25	345.94	351.09
1784	NYSE	C	Fri, Jun 18, 1999	352.03	354.84	345.94	347.34
1783	NYSE	C	Thu, Jun 17, 1999	341.25	358.13	340.78	352.03
1782	NYSE	C	Wed, Jun 16, 1999	341.25	347.81	340.31	345.94
1781	NYSE	C	Tue, Jun 15, 1999	319.69	329.06	318.28	328.59
1780	NYSE	C	Mon, Jun 14, 1999	324.38	326.25	308.44	315.94
1779	NYSE	C	Fri, Jun 11, 1999	316.41	325.78	312.66	322.97
1778	NYSE	C	Thu, Jun 10, 1999	321.09	322.03	308.44	316.88
1777	NYSE	C	Wed, Jun 9, 1999	322.97	328.59	320.63	324.84
1776	NYSE	C	Tue, Jun 8, 1999	330.47	331.41	319.69	323.91
1775	NYSE	C	Mon, Jun 7, 1999	327.66	334.69	325.78	331.41
1774	NYSE	C	Fri, Jun 4, 1999	321.09	330.00	315.47	327.66
1773	NYSE	C	Thu, Jun 3, 1999	322.50	322.97	308.44	316.88
1772	NYSE	C	Wed, Jun 2, 1999	318.75	321.09	300.94	312.19
1771	NYSE	C	Tue, Jun 1, 1999	329.06	331.88	315.00	322.03
1770	NYSE	C	Fri, May 28, 1999	318.14	331.58	318.14	331.27
1769	NYSE	C	Thu, May 27, 1999	320.02	334.39	315.33	317.20
1768	NYSE	C	Wed, May 26, 1999	315.02	325.64	313.45	323.45
1767	NYSE	C	Tue, May 25, 1999	323.45	329.39	310.95	313.77
1766	NYSE	C	Mon, May 24, 1999	334.39	334.70	320.64	325.64
1765	NYSE	C	Fri, May 21, 1999	342.83	345.95	335.64	339.08
1764	NYSE	C	Thu, May 20, 1999	352.52	354.71	342.52	345.02
1763	NYSE	C	Wed, May 19, 1999	349.08	353.14	345.64	352.21
1762	NYSE	C	Tue, May 18, 1999	350.64	357.21	338.14	345.33
1761	NYSE	C	Mon, May 17, 1999	349.39	352.83	337.52	350.02
1760	NYSE	C	Fri, May 14, 1999	353.77	356.89	348.14	355.02
1759	NYSE	C	Thu, May 13, 1999	374.39	375.96	366.89	367.21
1758	NYSE	C	Wed, May 12, 1999	362.21	370.96	350.02	369.71
1757	NYSE	C	Tue, May 11, 1999	358.14	370.96	357.83	362.52
1756	NYSE	C	Mon, May 10, 1999	358.77	359.71	353.46	356.58
1755	NYSE	C	Fri, May 7, 1999	349.39	356.89	347.52	350.64
1754	NYSE	C	Thu, May 6, 1999	356.27	361.58	347.52	349.08
1753	NYSE	C	Wed, May 5, 1999	361.58	367.52	349.08	363.77
1752	NYSE	C	Tue, May 4, 1999	375.64	377.52	360.64	361.27
1751	NYSE	C	Mon, May 3, 1999	372.52	375.02	366.89	375.02
1750	NYSE	C	Fri, Apr 30, 1999	382.21	383.77	364.39	374.39
1749	NYSE	C	Thu, Apr 29, 1999	377.21	388.14	375.64	381.58
1748	NYSE	C	Wed, Apr 28, 1999	374.39	380.02	372.21	372.83
1747	NYSE	C	Tue, Apr 27, 1999	371.89	379.39	369.08	377.52
1746	NYSE	C	Mon, Apr 26, 1999	374.39	374.39	366.89	369.08
1745	NYSE	C	Fri, Apr 23, 1999	375.02	379.39	370.96	374.39
1744	NYSE	C	Thu, Apr 22, 1999	370.64	379.39	370.33	375.02
1743	NYSE	C	Wed, Apr 21, 1999	364.71	370.02	358.46	370.02
1742	NYSE	C	Tue, Apr 20, 1999	365.02	374.71	357.21	364.08
1741	NYSE	C	Mon, Apr 19, 1999	368.77	381.27	351.58	353.14
1740	NYSE	C	Fri, Apr 16, 1999	353.14	360.64	344.08	358.14
1739	NYSE	C	Thu, Apr 15, 1999	361.89	367.21	349.71	355.33
1738	NYSE	C	Wed, Apr 14, 1999	381.27	385.02	364.08	366.89
1737	NYSE	C	Tue, Apr 13, 1999	370.33	379.39	370.02	376.27
1736	NYSE	C	Mon, Apr 12, 1999	363.14	373.77	362.52	370.02
1735	NYSE	C	Fri, Apr 9, 1999	362.21	370.64	361.58	368.14
1734	NYSE	C	Thu, Apr 8, 1999	359.71	367.21	358.77	365.02
1733	NYSE	C	Wed, Apr 7, 1999	344.39	361.27	341.89	358.46
1732	NYSE	C	Tue, Apr 6, 1999	332.20	341.58	330.95	335.02
1731	NYSE	C	Mon, Apr 5, 1999	327.52	333.77	327.52	332.52
1730	NYSE	C	Thu, Apr 1, 1999	322.52	325.95	320.95	323.45
1729	NYSE	C	Wed, Mar 31, 1999	324.39	327.20	315.02	319.39
1728	NYSE	C	Tue, Mar 30, 1999	318.77	324.70	317.83	320.64
1727	NYSE	C	Mon, Mar 29, 1999	320.95	326.27	320.64	320.64
1726	NYSE	C	Fri, Mar 26, 1999	315.64	323.77	313.77	316.89
1725	NYSE	C	Thu, Mar 25, 1999	306.89	317.52	305.95	315.02
1724	NYSE	C	Wed, Mar 24, 1999	306.89	308.14	297.20	300.64
1723	NYSE	C	Tue, Mar 23, 1999	317.20	317.20	301.58	305.64
1722	NYSE	C	Mon, Mar 22, 1999	318.14	319.39	312.83	318.14
1721	NYSE	C	Fri, Mar 19, 1999	326.58	327.83	320.33	321.27
1720	NYSE	C	Thu, Mar 18, 1999	313.45	324.70	313.14	323.45
1719	NYSE	C	Wed, Mar 17, 1999	325.64	325.64	312.83	313.77
1718	NYSE	C	Tue, Mar 16, 1999	328.45	330.02	319.70	322.52
1717	NYSE	C	Mon, Mar 15, 1999	329.08	331.27	325.64	329.70
1716	NYSE	C	Fri, Mar 12, 1999	331.58	332.20	328.14	329.70
1715	NYSE	C	Thu, Mar 11, 1999	320.02	330.64	316.89	329.70
1714	NYSE	C	Wed, Mar 10, 1999	316.27	321.27	313.45	320.02
1713	NYSE	C	Tue, Mar 9, 1999	310.64	316.27	308.45	312.52
1712	NYSE	C	Mon, Mar 8, 1999	310.02	313.45	306.58	310.02
1711	NYSE	C	Fri, Mar 5, 1999	311.27	317.52	305.33	308.77
1710	NYSE	C	Thu, Mar 4, 1999	292.83	301.89	291.26	301.58
1709	NYSE	C	Wed, Mar 3, 1999	294.70	298.45	287.20	289.39
1708	NYSE	C	Tue, Mar 2, 1999	305.64	305.95	291.89	295.01
1707	NYSE	C	Mon, Mar 1, 1999	297.20	307.52	294.70	306.27
1706	NYSE	C	Fri, Feb 26, 1999	290.01	297.20	284.08	293.76
1705	NYSE	C	Thu, Feb 25, 1999	283.76	288.76	280.33	283.14
1704	NYSE	C	Wed, Feb 24, 1999	292.20	300.95	283.76	284.70
1703	NYSE	C	Tue, Feb 23, 1999	282.51	292.83	282.51	290.95
1702	NYSE	C	Mon, Feb 22, 1999	274.39	280.01	273.45	277.20
1701	NYSE	C	Fri, Feb 19, 1999	265.01	274.70	264.08	270.95
1700	NYSE	C	Thu, Feb 18, 1999	265.64	268.45	261.89	264.70
1699	NYSE	C	Wed, Feb 17, 1999	267.20	272.20	264.70	265.33
1698	NYSE	C	Tue, Feb 16, 1999	263.45	269.39	262.83	267.20
1697	NYSE	C	Fri, Feb 12, 1999	267.51	269.70	258.76	259.39
1696	NYSE	C	Thu, Feb 11, 1999	260.95	272.51	259.08	268.14
1695	NYSE	C	Wed, Feb 10, 1999	253.45	261.89	250.64	261.89
1694	NYSE	C	Tue, Feb 9, 1999	262.83	265.01	252.20	253.14
1693	NYSE	C	Mon, Feb 8, 1999	271.26	271.26	260.01	262.51
1692	NYSE	C	Fri, Feb 5, 1999	265.01	266.58	260.95	264.39
1691	NYSE	C	Thu, Feb 4, 1999	270.64	270.95	263.76	265.64
1690	NYSE	C	Wed, Feb 3, 1999	264.39	274.39	260.01	271.89
1689	NYSE	C	Tue, Feb 2, 1999	271.26	274.39	265.33	265.33
1688	NYSE	C	Mon, Feb 1, 1999	281.26	282.83	270.64	272.51
1687	NYSE	C	Fri, Jan 29, 1999	279.39	282.20	271.89	280.33
1686	NYSE	C	Thu, Jan 28, 1999	274.70	278.76	271.89	277.51
1685	NYSE	C	Wed, Jan 27, 1999	275.33	276.89	268.76	270.01
1684	NYSE	C	Tue, Jan 26, 1999	267.51	277.51	264.08	277.51
1683	NYSE	C	Mon, Jan 25, 1999	265.01	266.26	256.26	266.26
1682	NYSE	C	Fri, Jan 22, 1999	255.64	262.51	254.39	258.14
1681	NYSE	C	Thu, Jan 21, 1999	264.39	270.64	261.58	262.20
1680	NYSE	C	Wed, Jan 20, 1999	262.83	275.01	260.01	266.26
1679	NYSE	C	Tue, Jan 19, 1999	263.14	265.01	252.83	257.83
1678	NYSE	C	Fri, Jan 15, 1999	253.14	261.26	252.20	257.51
1677	NYSE	C	Thu, Jan 14, 1999	260.33	264.70	252.51	254.39
1676	NYSE	C	Wed, Jan 13, 1999	262.51	270.01	245.01	260.95
1675	NYSE	C	Tue, Jan 12, 1999	285.64	287.20	278.76	278.76
1674	NYSE	C	Mon, Jan 11, 1999	281.26	292.83	281.26	288.76
1673	NYSE	C	Fri, Jan 8, 1999	295.01	297.20	284.08	289.70
1672	NYSE	C	Thu, Jan 7, 1999	268.76	295.33	267.51	292.51
1671	NYSE	C	Wed, Jan 6, 1999	260.33	273.76	260.33	271.89
1670	NYSE	C	Tue, Jan 5, 1999	252.83	257.51	252.83	256.26
1669	NYSE	C	Mon, Jan 4, 1999	250.64	259.08	249.08	251.58
1668	NYSE	C	Thu, Dec 31, 1998	250.95	254.08	247.51	248.45
1667	NYSE	C	Wed, Dec 30, 1998	254.08	255.64	249.70	252.83
1666	NYSE	C	Tue, Dec 29, 1998	255.01	255.95	250.01	255.01
1665	NYSE	C	Mon, Dec 28, 1998	258.45	260.95	254.70	255.33
1664	NYSE	C	Thu, Dec 24, 1998	258.76	260.33	256.89	258.14
1663	NYSE	C	Wed, Dec 23, 1998	254.70	260.64	253.76	258.76
1662	NYSE	C	Tue, Dec 22, 1998	255.33	256.89	250.64	252.20
1661	NYSE	C	Mon, Dec 21, 1998	249.39	260.33	248.45	255.64
1660	NYSE	C	Fri, Dec 18, 1998	250.64	252.51	247.51	249.39
1659	NYSE	C	Thu, Dec 17, 1998	244.07	250.33	244.07	250.01
1658	NYSE	C	Wed, Dec 16, 1998	247.20	248.14	237.51	238.14
1657	NYSE	C	Tue, Dec 15, 1998	231.57	245.64	228.14	243.76
1656	NYSE	C	Mon, Dec 14, 1998	237.51	237.82	227.51	230.32
1655	NYSE	C	Fri, Dec 11, 1998	237.51	238.76	232.82	238.76
1654	NYSE	C	Thu, Dec 10, 1998	245.64	245.95	239.07	239.70
1653	NYSE	C	Wed, Dec 9, 1998	247.51	249.39	241.57	246.26
1652	NYSE	C	Tue, Dec 8, 1998	246.89	249.39	242.51	242.51
1651	NYSE	C	Mon, Dec 7, 1998	249.08	251.58	244.70	245.32
1650	NYSE	C	Fri, Dec 4, 1998	245.64	248.14	238.76	247.82
1649	NYSE	C	Thu, Dec 3, 1998	249.70	250.01	240.01	240.95
1648	NYSE	C	Wed, Dec 2, 1998	248.14	255.95	246.89	251.58
1647	NYSE	C	Tue, Dec 1, 1998	243.76	250.64	240.32	250.01
1646	NYSE	C	Mon, Nov 30, 1998	262.83	263.14	250.01	251.26
1645	NYSE	C	Fri, Nov 27, 1998	262.83	266.26	262.83	264.39
1644	NYSE	C	Wed, Nov 25, 1998	256.26	262.51	255.64	261.89
1643	NYSE	C	Tue, Nov 24, 1998	245.01	259.70	244.07	253.14
1642	NYSE	C	Mon, Nov 23, 1998	232.51	245.01	231.26	245.01
1641	NYSE	C	Fri, Nov 20, 1998	224.70	228.45	222.51	225.32
1640	NYSE	C	Thu, Nov 19, 1998	224.07	224.70	220.01	222.20
1639	NYSE	C	Wed, Nov 18, 1998	228.76	230.64	219.07	221.26
1638	NYSE	C	Tue, Nov 17, 1998	221.26	235.01	219.07	226.57
1637	NYSE	C	Mon, Nov 16, 1998	222.20	223.45	217.51	220.64
1636	NYSE	C	Fri, Nov 13, 1998	211.89	217.51	211.57	216.89
1635	NYSE	C	Thu, Nov 12, 1998	210.01	215.32	207.82	209.70
1634	NYSE	C	Wed, Nov 11, 1998	220.01	221.26	208.45	211.89
1633	NYSE	C	Tue, Nov 10, 1998	222.82	223.76	216.89	217.51
1632	NYSE	C	Mon, Nov 9, 1998	228.76	230.01	220.95	224.39
1631	NYSE	C	Fri, Nov 6, 1998	226.26	235.01	225.64	230.64
1630	NYSE	C	Thu, Nov 5, 1998	219.39	227.51	217.51	225.01
1629	NYSE	C	Wed, Nov 4, 1998	225.01	226.57	217.51	220.64
1628	NYSE	C	Tue, Nov 3, 1998	225.01	226.57	217.51	220.64
1627	NYSE	C	Mon, Nov 2, 1998	233.76	235.32	224.07	230.64
1626	NYSE	C	Fri, Oct 30, 1998	231.89	238.14	230.64	235.01
1625	NYSE	C	Thu, Oct 29, 1998	218.76	227.51	217.20	227.51
1624	NYSE	C	Wed, Oct 28, 1998	217.51	225.32	213.45	221.57
1623	NYSE	C	Tue, Oct 27, 1998	232.20	234.39	215.64	217.82
1622	NYSE	C	Mon, Oct 26, 1998	235.01	235.01	229.39	231.57
1621	NYSE	C	Fri, Oct 23, 1998	224.07	234.70	223.14	233.14
1620	NYSE	C	Thu, Oct 22, 1998	220.64	227.82	217.82	225.32
1619	NYSE	C	Wed, Oct 21, 1998	231.26	233.76	218.76	219.70
1618	NYSE	C	Tue, Oct 20, 1998	224.39	231.89	221.89	226.57
1617	NYSE	C	Mon, Oct 19, 1998	207.20	216.26	204.70	213.76
1616	NYSE	C	Fri, Oct 16, 1998	203.45	210.95	201.89	209.07
1615	NYSE	C	Thu, Oct 15, 1998	177.51	206.89	175.01	199.07
1614	NYSE	C	Wed, Oct 14, 1998	172.20	179.38	168.13	178.13
1613	NYSE	C	Tue, Oct 13, 1998	175.01	180.63	170.01	174.23
1612	NYSE	C	Mon, Oct 12, 1998	185.01	187.51	174.38	174.70
1611	NYSE	C	Fri, Oct 9, 1998	165.01	178.13	160.32	177.20
1610	NYSE	C	Thu, Oct 8, 1998	153.13	164.38	142.51	162.51
1609	NYSE	C	Wed, Oct 7, 1998	170.01	171.88	155.32	158.76
1608	NYSE	C	Tue, Oct 6, 1998	173.13	180.63	167.82	172.51
1607	NYSE	C	Mon, Oct 5, 1998	185.63	185.63	170.01	172.51
1606	NYSE	C	Fri, Oct 2, 1998	177.51	192.82	173.76	192.82
1605	NYSE	C	Thu, Oct 1, 1998	181.26	185.95	174.70	178.76
1604	NYSE	C	Wed, Sep 30, 1998	192.51	194.70	185.95	187.51
1603	NYSE	C	Tue, Sep 29, 1998	205.01	207.51	195.32	195.95
1602	NYSE	C	Mon, Sep 28, 1998	205.01	209.39	199.07	202.51
1601	NYSE	C	Fri, Sep 25, 1998	195.32	207.51	191.88	201.26
1600	NYSE	C	Thu, Sep 24, 1998	214.39	214.39	196.88	202.51
1599	NYSE	C	Wed, Sep 23, 1998	199.39	215.01	197.51	214.70
1598	NYSE	C	Tue, Sep 22, 1998	201.26	201.89	193.13	196.88
1597	NYSE	C	Mon, Sep 21, 1998	195.01	199.70	190.01	198.13
1596	NYSE	C	Fri, Sep 18, 1998	202.20	205.95	198.76	200.95
1595	NYSE	C	Thu, Sep 17, 1998	199.39	205.01	199.39	203.45
1594	NYSE	C	Wed, Sep 16, 1998	216.26	220.32	212.51	215.64
1593	NYSE	C	Tue, Sep 15, 1998	205.01	215.01	200.95	214.70
1592	NYSE	C	Mon, Sep 14, 1998	209.70	216.26	204.70	207.51
1591	NYSE	C	Fri, Sep 11, 1998	195.01	205.64	185.63	204.39
1590	NYSE	C	Thu, Sep 10, 1998	190.01	197.51	185.95	197.51
1589	NYSE	C	Wed, Sep 9, 1998	210.01	210.01	198.76	200.32
1588	NYSE	C	Tue, Sep 8, 1998	220.01	223.14	205.32	210.95
1587	NYSE	C	Fri, Sep 4, 1998	205.01	208.14	187.51	195.32
1586	NYSE	C	Thu, Sep 3, 1998	211.57	216.26	200.01	205.64
1585	NYSE	C	Wed, Sep 2, 1998	216.57	232.51	215.95	222.51
1584	NYSE	C	Tue, Sep 1, 1998	220.64	223.76	198.76	216.89
1583	NYSE	C	Mon, Aug 31, 1998	244.39	248.76	218.76	221.89
1582	NYSE	C	Fri, Aug 28, 1998	256.58	257.51	236.26	241.57
1581	NYSE	C	Thu, Aug 27, 1998	261.89	264.08	250.01	252.51
1580	NYSE	C	Wed, Aug 26, 1998	268.76	274.39	267.20	273.14
1579	NYSE	C	Tue, Aug 25, 1998	278.76	280.95	272.83	275.64
1578	NYSE	C	Mon, Aug 24, 1998	277.51	279.08	268.14	269.39
1577	NYSE	C	Fri, Aug 21, 1998	274.39	275.95	261.89	273.14
1576	NYSE	C	Thu, Aug 20, 1998	288.76	289.39	280.33	280.95
1575	NYSE	C	Wed, Aug 19, 1998	300.64	300.95	289.70	290.95
1574	NYSE	C	Tue, Aug 18, 1998	293.76	299.08	289.70	297.83
1573	NYSE	C	Mon, Aug 17, 1998	276.58	290.95	275.95	290.95
1572	NYSE	C	Fri, Aug 14, 1998	288.14	291.89	277.83	280.01
1571	NYSE	C	Thu, Aug 13, 1998	295.01	297.20	282.83	283.76
1570	NYSE	C	Wed, Aug 12, 1998	303.14	303.14	293.76	295.95
1569	NYSE	C	Tue, Aug 11, 1998	297.51	298.76	287.20	293.76
1568	NYSE	C	Mon, Aug 10, 1998	305.64	308.45	302.83	307.83
1567	NYSE	C	Fri, Aug 7, 1998	316.89	318.45	305.64	305.95
1566	NYSE	C	Thu, Aug 6, 1998	312.52	317.52	309.08	315.64
1565	NYSE	C	Wed, Aug 5, 1998	311.89	318.45	303.77	313.77
1564	NYSE	C	Tue, Aug 4, 1998	330.02	331.27	308.77	309.08
1563	NYSE	C	Mon, Aug 3, 1998	335.02	336.27	325.95	326.58
1562	NYSE	C	Fri, Jul 31, 1998	341.27	345.64	329.08	336.27
1561	NYSE	C	Thu, Jul 30, 1998	333.77	341.89	331.58	341.58
1560	NYSE	C	Wed, Jul 29, 1998	331.89	335.02	326.89	331.27
1559	NYSE	C	Tue, Jul 28, 1998	335.64	336.58	323.77	330.02
1558	NYSE	C	Mon, Jul 27, 1998	328.77	338.77	325.64	337.52
1557	NYSE	C	Fri, Jul 24, 1998	339.70	340.64	325.64	332.52
1556	NYSE	C	Thu, Jul 23, 1998	347.83	348.14	334.39	335.64
1555	NYSE	C	Wed, Jul 22, 1998	344.70	350.33	340.64	346.27
1554	NYSE	C	Tue, Jul 21, 1998	363.14	364.71	344.70	345.02
1553	NYSE	C	Mon, Jul 20, 1998	360.33	364.39	358.77	363.14
1552	NYSE	C	Fri, Jul 17, 1998	355.96	360.96	352.83	358.46
1551	NYSE	C	Thu, Jul 16, 1998	351.58	356.27	347.83	354.71
1550	NYSE	C	Wed, Jul 15, 1998	360.64	360.96	351.27	351.89
1549	NYSE	C	Tue, Jul 14, 1998	353.46	356.89	352.21	355.33
1548	NYSE	C	Mon, Jul 13, 1998	346.27	353.77	343.77	350.33
1547	NYSE	C	Fri, Jul 10, 1998	343.14	348.45	339.39	345.02
1546	NYSE	C	Thu, Jul 9, 1998	345.02	348.14	340.33	341.89
1545	NYSE	C	Wed, Jul 8, 1998	337.52	346.89	335.02	346.27
1544	NYSE	C	Tue, Jul 7, 1998	321.27	328.14	317.52	322.83
1543	NYSE	C	Mon, Jul 6, 1998	320.95	320.95	315.33	319.08
1542	NYSE	C	Thu, Jul 2, 1998	315.64	319.70	314.08	318.14
1541	NYSE	C	Wed, Jul 1, 1998	307.20	315.95	305.64	315.64
1540	NYSE	C	Tue, Jun 30, 1998	307.83	308.14	301.58	303.14
1539	NYSE	C	Mon, Jun 29, 1998	307.52	310.64	306.89	307.20
1538	NYSE	C	Fri, Jun 26, 1998	312.83	313.14	304.39	307.52
1537	NYSE	C	Thu, Jun 25, 1998	315.02	317.83	308.45	310.02
1536	NYSE	C	Wed, Jun 24, 1998	304.70	314.70	303.14	313.45
1535	NYSE	C	Tue, Jun 23, 1998	305.95	307.52	304.08	304.70
1534	NYSE	C	Mon, Jun 22, 1998	306.27	307.52	303.14	303.45
1533	NYSE	C	Fri, Jun 19, 1998	310.64	310.64	304.39	306.58
1532	NYSE	C	Thu, Jun 18, 1998	311.89	311.89	306.27	308.14
1531	NYSE	C	Wed, Jun 17, 1998	300.02	312.52	300.02	310.02
1530	NYSE	C	Tue, Jun 16, 1998	299.39	302.20	295.64	300.02
1529	NYSE	C	Mon, Jun 15, 1998	306.89	306.89	299.08	299.39
1528	NYSE	C	Fri, Jun 12, 1998	307.83	311.27	304.39	311.27
1527	NYSE	C	Thu, Jun 11, 1998	317.83	319.70	309.08	310.02
1526	NYSE	C	Wed, Jun 10, 1998	321.89	323.45	317.52	318.14
1525	NYSE	C	Tue, Jun 9, 1998	325.64	326.58	322.20	323.14
1524	NYSE	C	Mon, Jun 8, 1998	324.70	325.64	322.52	324.39
1523	NYSE	C	Fri, Jun 5, 1998	317.20	322.20	314.39	321.89
1522	NYSE	C	Thu, Jun 4, 1998	312.52	315.64	310.02	315.64
1521	NYSE	C	Wed, Jun 3, 1998	320.02	321.27	312.20	312.52
1520	NYSE	C	Tue, Jun 2, 1998	315.02	319.39	315.02	319.39
1519	NYSE	C	Mon, Jun 1, 1998	305.33	315.02	305.02	315.02
1518	NYSE	C	Fri, May 29, 1998	311.89	311.89	305.02	306.27
1517	NYSE	C	Thu, May 28, 1998	304.70	309.08	304.70	308.14
1516	NYSE	C	Wed, May 27, 1998	310.02	311.27	300.33	305.33
1515	NYSE	C	Tue, May 26, 1998	321.58	321.58	313.77	313.77
1514	NYSE	C	Fri, May 22, 1998	318.14	318.77	315.02	315.64
1513	NYSE	C	Thu, May 21, 1998	325.02	325.02	316.89	317.20
1512	NYSE	C	Wed, May 20, 1998	322.52	324.39	318.77	324.39
1511	NYSE	C	Tue, May 19, 1998	318.14	319.70	316.27	317.83
1510	NYSE	C	Mon, May 18, 1998	312.83	318.77	311.89	313.14
1509	NYSE	C	Fri, May 15, 1998	307.20	314.70	305.02	313.14
1508	NYSE	C	Thu, May 14, 1998	305.64	309.08	302.83	303.77
1507	NYSE	C	Wed, May 13, 1998	311.27	311.89	307.20	308.14
1506	NYSE	C	Tue, May 12, 1998	304.08	310.02	302.52	309.70
1505	NYSE	C	Mon, May 11, 1998	299.70	305.02	299.70	303.45
1504	NYSE	C	Fri, May 8, 1998	300.95	305.95	296.89	298.14
1503	NYSE	C	Thu, May 7, 1998	300.33	303.14	297.83	301.27
1502	NYSE	C	Wed, May 6, 1998	306.27	307.83	299.39	299.39
1501	NYSE	C	Tue, May 5, 1998	313.14	313.14	304.08	305.64
1500	NYSE	C	Mon, May 4, 1998	312.20	315.02	309.39	309.39
1499	NYSE	C	Fri, May 1, 1998	310.02	312.52	308.77	310.95
1498	NYSE	C	Thu, Apr 30, 1998	308.14	312.52	305.02	305.95
1497	NYSE	C	Wed, Apr 29, 1998	305.64	306.89	300.64	303.45
1496	NYSE	C	Tue, Apr 28, 1998	310.02	315.02	300.64	303.77
1495	NYSE	C	Mon, Apr 27, 1998	305.33	310.02	298.45	306.27
1494	NYSE	C	Fri, Apr 24, 1998	319.39	322.52	312.20	314.39
1493	NYSE	C	Thu, Apr 23, 1998	320.64	322.83	318.45	318.77
1492	NYSE	C	Wed, Apr 22, 1998	326.27	328.45	323.45	326.27
1491	NYSE	C	Tue, Apr 21, 1998	324.39	326.27	322.52	325.02
1490	NYSE	C	Mon, Apr 20, 1998	329.39	330.02	318.45	321.89
1489	NYSE	C	Fri, Apr 17, 1998	320.02	325.64	318.77	323.77
1488	NYSE	C	Thu, Apr 16, 1998	323.45	323.45	316.58	316.58
1487	NYSE	C	Wed, Apr 15, 1998	335.02	335.02	323.14	323.77
1486	NYSE	C	Tue, Apr 14, 1998	332.83	334.70	329.08	334.39
1485	NYSE	C	Mon, Apr 13, 1998	337.52	337.52	321.89	332.52
1484	NYSE	C	Thu, Apr 9, 1998	335.64	338.77	334.39	336.58
1483	NYSE	C	Wed, Apr 8, 1998	342.52	342.83	333.77	336.27
1482	NYSE	C	Tue, Apr 7, 1998	351.27	355.02	333.77	341.89
1481	NYSE	C	Mon, Apr 6, 1998	336.27	367.52	336.27	365.02
1480	NYSE	C	Fri, Apr 3, 1998	309.39	310.95	306.27	308.45
1479	NYSE	C	Thu, Apr 2, 1998	300.64	306.89	299.39	306.27
1478	NYSE	C	Wed, Apr 1, 1998	302.20	302.20	295.95	298.14
1477	NYSE	C	Tue, Mar 31, 1998	303.77	305.64	297.51	300.02
1476	NYSE	C	Mon, Mar 30, 1998	308.77	309.70	297.51	302.52
1475	NYSE	C	Fri, Mar 27, 1998	315.33	316.89	307.83	310.02
1474	NYSE	C	Thu, Mar 26, 1998	313.14	315.64	311.58	315.64
1473	NYSE	C	Wed, Mar 25, 1998	315.02	316.58	310.64	312.52
1472	NYSE	C	Tue, Mar 24, 1998	308.45	310.33	305.64	310.02
1471	NYSE	C	Mon, Mar 23, 1998	307.20	307.52	302.52	302.83
1470	NYSE	C	Fri, Mar 20, 1998	305.64	313.77	303.77	310.02
1469	NYSE	C	Thu, Mar 19, 1998	302.83	306.27	302.52	304.08
1468	NYSE	C	Wed, Mar 18, 1998	300.02	305.02	300.02	303.14
1467	NYSE	C	Tue, Mar 17, 1998	302.20	306.27	300.64	305.02
1466	NYSE	C	Mon, Mar 16, 1998	300.64	303.77	298.14	301.27
1465	NYSE	C	Fri, Mar 13, 1998	303.45	305.33	299.39	301.89
1464	NYSE	C	Thu, Mar 12, 1998	295.01	303.77	294.08	300.02
1463	NYSE	C	Wed, Mar 11, 1998	292.83	296.58	291.58	295.01
1462	NYSE	C	Tue, Mar 10, 1998	287.51	290.01	282.51	288.76
1461	NYSE	C	Mon, Mar 9, 1998	277.83	284.39	276.58	277.51
1460	NYSE	C	Fri, Mar 6, 1998	277.83	281.89	274.39	278.76
1459	NYSE	C	Thu, Mar 5, 1998	272.51	278.14	270.33	278.14
1458	NYSE	C	Wed, Mar 4, 1998	278.45	281.89	273.14	275.64
1457	NYSE	C	Tue, Mar 3, 1998	271.58	279.08	271.26	278.14
1456	NYSE	C	Mon, Mar 2, 1998	275.33	279.08	272.20	274.39
1455	NYSE	C	Fri, Feb 27, 1998	279.39	279.39	275.64	278.14
1454	NYSE	C	Thu, Feb 26, 1998	277.83	280.01	276.58	280.01
1453	NYSE	C	Wed, Feb 25, 1998	278.76	281.58	277.83	280.01
1452	NYSE	C	Tue, Feb 24, 1998	277.51	278.45	274.08	275.33
1451	NYSE	C	Mon, Feb 23, 1998	280.33	280.95	277.51	278.14
1450	NYSE	C	Fri, Feb 20, 1998	278.45	281.26	275.95	280.33
1449	NYSE	C	Thu, Feb 19, 1998	278.76	278.76	273.14	275.64
1448	NYSE	C	Wed, Feb 18, 1998	277.51	279.39	276.26	278.76
1447	NYSE	C	Tue, Feb 17, 1998	277.20	279.70	275.33	276.26
1446	NYSE	C	Fri, Feb 13, 1998	272.51	275.33	271.58	273.14
1445	NYSE	C	Thu, Feb 12, 1998	270.64	277.51	266.26	274.39
1444	NYSE	C	Wed, Feb 11, 1998	272.20	274.70	270.64	270.64
1443	NYSE	C	Tue, Feb 10, 1998	266.89	274.70	265.01	271.89
1442	NYSE	C	Mon, Feb 9, 1998	266.26	267.20	262.51	265.64
1441	NYSE	C	Fri, Feb 6, 1998	264.39	267.51	263.14	264.70
1440	NYSE	C	Thu, Feb 5, 1998	266.58	266.89	260.64	265.01
1439	NYSE	C	Wed, Feb 4, 1998	264.39	266.89	262.20	265.95
1438	NYSE	C	Tue, Feb 3, 1998	259.39	266.89	258.14	266.26
1437	NYSE	C	Mon, Feb 2, 1998	253.14	261.26	253.14	260.64
1436	NYSE	C	Fri, Jan 30, 1998	250.64	253.45	247.51	247.82
1435	NYSE	C	Thu, Jan 29, 1998	250.01	255.95	248.45	250.64
1434	NYSE	C	Wed, Jan 28, 1998	250.01	252.51	246.57	250.64
1433	NYSE	C	Tue, Jan 27, 1998	235.32	249.08	235.32	246.89
1432	NYSE	C	Mon, Jan 26, 1998	239.39	243.76	234.39	235.32
1431	NYSE	C	Fri, Jan 23, 1998	242.82	245.64	233.76	240.01
1430	NYSE	C	Thu, Jan 22, 1998	246.26	247.51	240.32	241.57
1429	NYSE	C	Wed, Jan 21, 1998	253.76	253.76	247.82	250.01
1428	NYSE	C	Tue, Jan 20, 1998	255.33	256.58	246.89	253.76
1427	NYSE	C	Fri, Jan 16, 1998	250.95	255.33	250.95	253.45
1426	NYSE	C	Thu, Jan 15, 1998	250.95	252.51	248.14	248.76
1425	NYSE	C	Wed, Jan 14, 1998	249.70	253.45	248.45	251.26
1424	NYSE	C	Tue, Jan 13, 1998	245.01	248.45	244.07	248.14
1423	NYSE	C	Mon, Jan 12, 1998	226.26	242.20	225.64	236.26
1422	NYSE	C	Fri, Jan 9, 1998	250.33	251.89	233.76	238.45
1421	NYSE	C	Thu, Jan 8, 1998	252.83	255.95	250.01	251.26
1420	NYSE	C	Wed, Jan 7, 1998	267.83	269.70	254.70	258.14
1419	NYSE	C	Tue, Jan 6, 1998	262.51	269.39	262.20	266.89
1418	NYSE	C	Mon, Jan 5, 1998	271.26	271.89	261.58	265.64
1417	NYSE	C	Fri, Jan 2, 1998	270.01	270.01	265.64	267.51
1416	NYSE	C	Wed, Dec 31, 1997	268.76	269.39	264.39	269.39
1415	NYSE	C	Tue, Dec 30, 1997	260.33	268.76	260.33	268.76
1414	NYSE	C	Mon, Dec 29, 1997	260.01	263.14	258.14	260.64
1413	NYSE	C	Fri, Dec 26, 1997	256.58	260.95	256.58	257.83
1412	NYSE	C	Wed, Dec 24, 1997	262.20	263.45	255.64	257.51
1411	NYSE	C	Tue, Dec 23, 1997	260.01	264.70	259.70	262.20
1410	NYSE	C	Mon, Dec 22, 1997	265.01	267.20	257.51	260.01
1409	NYSE	C	Fri, Dec 19, 1997	267.83	269.08	255.01	265.01
1408	NYSE	C	Thu, Dec 18, 1997	279.70	280.01	268.76	275.64
1407	NYSE	C	Wed, Dec 17, 1997	279.39	280.01	274.39	279.70
1406	NYSE	C	Tue, Dec 16, 1997	274.39	279.70	273.45	274.39
1405	NYSE	C	Mon, Dec 15, 1997	264.70	272.83	264.70	269.39
1404	NYSE	C	Fri, Dec 12, 1997	266.26	267.51	261.89	263.45
1403	NYSE	C	Thu, Dec 11, 1997	263.76	264.70	256.26	261.89
1402	NYSE	C	Wed, Dec 10, 1997	270.01	270.01	266.26	268.45
1401	NYSE	C	Tue, Dec 9, 1997	278.76	278.76	271.26	272.20
1400	NYSE	C	Mon, Dec 8, 1997	279.39	280.33	276.26	278.14
1399	NYSE	C	Fri, Dec 5, 1997	275.64	282.51	274.08	280.01
1398	NYSE	C	Thu, Dec 4, 1997	282.51	286.89	280.01	280.33
1397	NYSE	C	Wed, Dec 3, 1997	278.76	284.70	275.01	282.51
1396	NYSE	C	Tue, Dec 2, 1997	270.33	276.58	267.20	274.39
1395	NYSE	C	Mon, Dec 1, 1997	255.01	272.20	254.70	270.33
1394	NYSE	C	Fri, Nov 28, 1997	251.89	255.95	247.20	254.39
1393	NYSE	C	Wed, Nov 26, 1997	250.01	252.20	245.01	246.26
1392	NYSE	C	Tue, Nov 25, 1997	252.51	252.83	241.26	246.89
1391	NYSE	C	Mon, Nov 24, 1997	252.20	252.20	245.64	247.51
1390	NYSE	C	Fri, Nov 21, 1997	255.33	257.20	250.64	252.20
1389	NYSE	C	Thu, Nov 20, 1997	248.45	257.51	247.82	255.01
1388	NYSE	C	Wed, Nov 19, 1997	240.65	246.90	239.82	244.82
1387	NYSE	C	Tue, Nov 18, 1997	244.61	245.44	239.61	240.65
1386	NYSE	C	Mon, Nov 17, 1997	239.40	249.19	239.19	245.02
1385	NYSE	C	Fri, Nov 14, 1997	232.94	237.32	231.69	235.44
1384	NYSE	C	Thu, Nov 13, 1997	232.94	232.94	221.06	232.11
1383	NYSE	C	Wed, Nov 12, 1997	237.32	239.61	228.36	229.81
1382	NYSE	C	Tue, Nov 11, 1997	243.57	245.44	237.52	240.65
1381	NYSE	C	Mon, Nov 10, 1997	251.28	251.48	243.36	243.57
1380	NYSE	C	Fri, Nov 7, 1997	247.11	248.15	243.15	247.32
1379	NYSE	C	Thu, Nov 6, 1997	248.98	253.36	247.52	250.86
1378	NYSE	C	Wed, Nov 5, 1997	248.36	252.53	244.19	248.57
1377	NYSE	C	Tue, Nov 4, 1997	238.36	245.02	236.48	243.15
1376	NYSE	C	Mon, Nov 3, 1997	235.86	238.57	234.61	237.94
1375	NYSE	C	Fri, Oct 31, 1997	236.69	236.69	230.02	233.36
1374	NYSE	C	Thu, Oct 30, 1997	231.69	234.19	229.61	231.48
1373	NYSE	C	Wed, Oct 29, 1997	234.82	237.11	231.90	235.02
1372	NYSE	C	Tue, Oct 28, 1997	216.69	235.44	215.65	232.73
1371	NYSE	C	Mon, Oct 27, 1997	241.27	242.94	216.69	216.69
1370	NYSE	C	Fri, Oct 24, 1997	251.69	252.11	240.02	243.15
1369	NYSE	C	Thu, Oct 23, 1997	252.94	253.15	247.11	249.40
1368	NYSE	C	Wed, Oct 22, 1997	251.90	254.82	250.65	254.61
1367	NYSE	C	Tue, Oct 21, 1997	246.69	252.53	246.07	250.65
1366	NYSE	C	Mon, Oct 20, 1997	244.61	245.23	241.90	244.82
1365	NYSE	C	Fri, Oct 17, 1997	246.27	246.27	237.94	242.94
1364	NYSE	C	Thu, Oct 16, 1997	251.48	251.48	245.44	246.27
1363	NYSE	C	Wed, Oct 15, 1997	248.98	252.32	247.73	248.98
1362	NYSE	C	Tue, Oct 14, 1997	251.90	253.15	247.52	251.48
1361	NYSE	C	Mon, Oct 13, 1997	251.07	252.53	249.61	251.07
1360	NYSE	C	Fri, Oct 10, 1997	246.48	248.36	244.61	248.36
1359	NYSE	C	Thu, Oct 9, 1997	245.02	248.36	244.19	248.36
1358	NYSE	C	Wed, Oct 8, 1997	250.86	252.32	246.48	248.57
1357	NYSE	C	Tue, Oct 7, 1997	248.15	254.19	245.65	250.86
1356	NYSE	C	Mon, Oct 6, 1997	243.36	249.19	240.86	248.15
1355	NYSE	C	Fri, Oct 3, 1997	239.40	240.44	237.52	238.98
1354	NYSE	C	Thu, Oct 2, 1997	230.86	233.15	230.23	233.15
1353	NYSE	C	Wed, Oct 1, 1997	232.52	232.94	228.77	231.06
1352	NYSE	C	Tue, Sep 30, 1997	227.52	230.44	226.90	227.73
1351	NYSE	C	Mon, Sep 29, 1997	230.44	230.44	223.36	228.15
1350	NYSE	C	Fri, Sep 26, 1997	230.23	230.86	228.98	230.65
1349	NYSE	C	Thu, Sep 25, 1997	233.77	235.23	228.36	228.56
1348	NYSE	C	Wed, Sep 24, 1997	237.52	241.90	230.86	231.48
1347	NYSE	C	Tue, Sep 23, 1997	239.19	240.65	234.82	240.23
1346	NYSE	C	Mon, Sep 22, 1997	237.52	242.32	236.90	241.07
1345	NYSE	C	Fri, Sep 19, 1997	235.02	236.69	233.15	235.23
1344	NYSE	C	Thu, Sep 18, 1997	234.61	244.61	231.06	235.86
1343	NYSE	C	Wed, Sep 17, 1997	236.69	236.69	231.06	232.94
1342	NYSE	C	Tue, Sep 16, 1997	224.81	235.02	224.61	233.98
1341	NYSE	C	Mon, Sep 15, 1997	221.48	223.98	220.23	221.06
1340	NYSE	C	Fri, Sep 12, 1997	217.94	221.27	215.65	220.86
1339	NYSE	C	Thu, Sep 11, 1997	219.40	219.61	211.69	216.69
1338	NYSE	C	Wed, Sep 10, 1997	225.44	225.44	220.02	220.44
1337	NYSE	C	Tue, Sep 9, 1997	225.02	227.73	223.77	227.11
1336	NYSE	C	Mon, Sep 8, 1997	226.69	227.31	225.23	225.23
1335	NYSE	C	Fri, Sep 5, 1997	225.23	228.98	222.11	225.02
1334	NYSE	C	Thu, Sep 4, 1997	225.86	227.94	222.52	225.02
1333	NYSE	C	Wed, Sep 3, 1997	223.15	230.23	223.15	225.86
1332	NYSE	C	Tue, Sep 2, 1997	217.52	223.56	215.23	222.94
1331	NYSE	C	Fri, Aug 29, 1997	211.48	215.85	211.27	211.69
1330	NYSE	C	Thu, Aug 28, 1997	212.52	218.77	211.69	213.35
1329	NYSE	C	Wed, Aug 27, 1997	216.69	217.94	210.02	214.19
1328	NYSE	C	Tue, Aug 26, 1997	218.56	220.86	215.02	216.27
1327	NYSE	C	Mon, Aug 25, 1997	223.56	224.19	218.77	220.86
1326	NYSE	C	Fri, Aug 22, 1997	218.36	223.36	217.73	222.73
1325	NYSE	C	Thu, Aug 21, 1997	232.94	232.94	220.23	224.61
1324	NYSE	C	Wed, Aug 20, 1997	226.69	229.61	224.61	229.61
1323	NYSE	C	Tue, Aug 19, 1997	221.48	227.31	219.19	227.11
1322	NYSE	C	Mon, Aug 18, 1997	222.31	223.77	213.56	222.52
1321	NYSE	C	Fri, Aug 15, 1997	224.81	225.86	219.19	219.61
1320	NYSE	C	Thu, Aug 14, 1997	228.36	229.40	224.61	227.52
1319	NYSE	C	Wed, Aug 13, 1997	226.69	226.90	221.69	226.48
1318	NYSE	C	Tue, Aug 12, 1997	227.31	227.94	219.19	219.61
1317	NYSE	C	Mon, Aug 11, 1997	221.69	225.86	221.27	224.61
1316	NYSE	C	Fri, Aug 8, 1997	228.36	228.36	218.15	220.44
1315	NYSE	C	Thu, Aug 7, 1997	235.86	235.86	228.77	228.77
1314	NYSE	C	Wed, Aug 6, 1997	233.15	235.86	231.48	233.36
1313	NYSE	C	Tue, Aug 5, 1997	232.11	233.15	230.02	232.94
1312	NYSE	C	Mon, Aug 4, 1997	234.61	234.61	229.61	232.11
1311	NYSE	C	Fri, Aug 1, 1997	240.02	242.11	233.36	236.48
1310	NYSE	C	Thu, Jul 31, 1997	240.44	241.27	236.07	239.82
1309	NYSE	C	Wed, Jul 30, 1997	238.36	245.44	235.44	239.19
1308	NYSE	C	Tue, Jul 29, 1997	232.11	239.82	230.23	237.94
1307	NYSE	C	Mon, Jul 28, 1997	233.77	234.40	228.36	232.11
1306	NYSE	C	Fri, Jul 25, 1997	236.69	238.36	231.90	232.31
1305	NYSE	C	Thu, Jul 24, 1997	229.40	236.48	227.31	235.86
1304	NYSE	C	Wed, Jul 23, 1997	228.77	229.40	225.23	227.73
1303	NYSE	C	Tue, Jul 22, 1997	220.02	227.52	218.77	226.06
1302	NYSE	C	Mon, Jul 21, 1997	221.48	222.11	218.36	219.19
1301	NYSE	C	Fri, Jul 18, 1997	225.44	226.06	219.40	221.90
1300	NYSE	C	Thu, Jul 17, 1997	227.52	228.15	225.23	225.86
1299	NYSE	C	Wed, Jul 16, 1997	223.36	230.02	221.69	228.36
1298	NYSE	C	Tue, Jul 15, 1997	222.52	224.19	217.73	220.86
1297	NYSE	C	Mon, Jul 14, 1997	220.02	220.44	215.85	217.31
1296	NYSE	C	Fri, Jul 11, 1997	223.36	223.77	220.23	220.65
1295	NYSE	C	Thu, Jul 10, 1997	220.02	223.98	220.02	222.52
1294	NYSE	C	Wed, Jul 9, 1997	223.36	224.61	219.61	220.02
1293	NYSE	C	Tue, Jul 8, 1997	225.44	228.56	221.27	222.94
1292	NYSE	C	Mon, Jul 7, 1997	223.77	229.40	223.77	225.23
1291	NYSE	C	Thu, Jul 3, 1997	223.77	225.44	218.36	222.31
1290	NYSE	C	Wed, Jul 2, 1997	215.85	222.94	213.77	222.94
1289	NYSE	C	Tue, Jul 1, 1997	212.52	217.73	211.06	215.85
1288	NYSE	C	Mon, Jun 30, 1997	212.73	212.94	208.56	210.23
1287	NYSE	C	Fri, Jun 27, 1997	212.52	214.60	211.06	212.52
1286	NYSE	C	Thu, Jun 26, 1997	214.40	215.02	207.52	210.85
1285	NYSE	C	Wed, Jun 25, 1997	214.19	219.81	213.15	213.77
1284	NYSE	C	Tue, Jun 24, 1997	214.81	216.69	210.85	214.60
1283	NYSE	C	Mon, Jun 23, 1997	218.36	219.61	211.69	211.69
1282	NYSE	C	Fri, Jun 20, 1997	215.85	220.44	215.85	220.02
1281	NYSE	C	Thu, Jun 19, 1997	215.44	217.11	213.35	215.85
1280	NYSE	C	Wed, Jun 18, 1997	209.60	216.27	208.77	215.44
1279	NYSE	C	Tue, Jun 17, 1997	207.94	212.94	205.44	212.10
1278	NYSE	C	Mon, Jun 16, 1997	212.52	212.94	207.94	208.35
1277	NYSE	C	Fri, Jun 13, 1997	210.85	214.19	208.77	212.10
1276	NYSE	C	Thu, Jun 12, 1997	205.85	210.85	204.60	209.60
1275	NYSE	C	Wed, Jun 11, 1997	200.85	204.19	200.44	203.35
1274	NYSE	C	Tue, Jun 10, 1997	195.85	201.27	195.85	200.02
1273	NYSE	C	Mon, Jun 9, 1997	193.77	196.27	192.52	195.02
1272	NYSE	C	Fri, Jun 6, 1997	186.27	193.77	185.85	192.94
1271	NYSE	C	Thu, Jun 5, 1997	185.02	188.35	184.19	187.10
1270	NYSE	C	Wed, Jun 4, 1997	185.44	186.27	183.77	184.19
1269	NYSE	C	Tue, Jun 3, 1997	182.52	187.52	182.10	185.85
1268	NYSE	C	Mon, Jun 2, 1997	185.44	185.85	181.27	182.94
1267	NYSE	C	Fri, May 30, 1997	177.52	184.60	177.52	183.35
1266	NYSE	C	Thu, May 29, 1997	186.27	187.10	181.68	182.10
1265	NYSE	C	Wed, May 28, 1997	185.85	187.94	183.35	185.44
1264	NYSE	C	Tue, May 27, 1997	184.60	188.35	184.60	186.69
1263	NYSE	C	Fri, May 23, 1997	187.52	188.77	186.27	188.35
1262	NYSE	C	Thu, May 22, 1997	185.44	186.27	184.19	185.02
1261	NYSE	C	Wed, May 21, 1997	192.52	194.19	185.44	186.27
1260	NYSE	C	Tue, May 20, 1997	185.02	192.52	181.68	192.10
1259	NYSE	C	Mon, May 19, 1997	183.77	186.27	182.94	185.85
1258	NYSE	C	Fri, May 16, 1997	187.10	188.77	182.94	184.19
1257	NYSE	C	Thu, May 15, 1997	188.77	189.60	186.27	186.69
1256	NYSE	C	Wed, May 14, 1997	189.60	190.02	187.10	187.94
1255	NYSE	C	Tue, May 13, 1997	185.44	190.85	184.60	187.10
1254	NYSE	C	Mon, May 12, 1997	183.35	186.27	182.94	185.44
1253	NYSE	C	Fri, May 9, 1997	189.19	190.02	180.43	183.35
1252	NYSE	C	Thu, May 8, 1997	180.43	188.35	178.77	186.27
1251	NYSE	C	Wed, May 7, 1997	189.60	189.60	180.85	181.27
1250	NYSE	C	Tue, May 6, 1997	186.69	191.27	186.27	189.60
1249	NYSE	C	Mon, May 5, 1997	182.94	190.44	182.94	187.94
1248	NYSE	C	Fri, May 2, 1997	178.77	184.19	178.77	182.10
1247	NYSE	C	Thu, May 1, 1997	184.60	186.27	179.60	180.02
1246	NYSE	C	Wed, Apr 30, 1997	182.52	188.35	180.02	185.02
1245	NYSE	C	Tue, Apr 29, 1997	176.27	184.19	174.18	183.35
1244	NYSE	C	Mon, Apr 28, 1997	162.93	169.18	162.52	167.52
1243	NYSE	C	Fri, Apr 25, 1997	163.77	165.43	161.68	162.93
1242	NYSE	C	Thu, Apr 24, 1997	167.10	169.18	163.35	163.77
1241	NYSE	C	Wed, Apr 23, 1997	167.52	167.93	165.85	166.68
1240	NYSE	C	Tue, Apr 22, 1997	161.68	168.77	161.68	167.10
1239	NYSE	C	Mon, Apr 21, 1997	166.68	167.52	159.60	161.27
1238	NYSE	C	Fri, Apr 18, 1997	167.52	168.77	166.27	166.68
1237	NYSE	C	Thu, Apr 17, 1997	169.18	170.43	167.10	167.10
1236	NYSE	C	Wed, Apr 16, 1997	168.35	170.43	164.60	170.02
1235	NYSE	C	Tue, Apr 15, 1997	167.10	168.77	165.02	167.52
1234	NYSE	C	Mon, Apr 14, 1997	157.10	161.68	156.27	161.27
1233	NYSE	C	Fri, Apr 11, 1997	160.02	160.85	154.18	154.60
1232	NYSE	C	Thu, Apr 10, 1997	164.18	165.85	162.52	163.35
1231	NYSE	C	Wed, Apr 9, 1997	166.27	169.18	162.10	164.18
1230	NYSE	C	Tue, Apr 8, 1997	163.35	165.43	161.27	164.18
1229	NYSE	C	Mon, Apr 7, 1997	162.52	166.68	162.10	163.35
1228	NYSE	C	Fri, Apr 4, 1997	157.10	161.27	157.10	160.02
1227	NYSE	C	Thu, Apr 3, 1997	155.02	163.35	154.60	161.27
1226	NYSE	C	Wed, Apr 2, 1997	165.85	165.85	156.27	157.52
1225	NYSE	C	Tue, Apr 1, 1997	159.18	168.77	158.77	166.27
1224	NYSE	C	Mon, Mar 31, 1997	167.52	167.93	155.02	160.02
1223	NYSE	C	Thu, Mar 27, 1997	175.85	175.85	165.85	169.60
1222	NYSE	C	Wed, Mar 26, 1997	180.85	180.85	173.77	174.18
1221	NYSE	C	Tue, Mar 25, 1997	177.93	180.85	176.68	179.18
1220	NYSE	C	Mon, Mar 24, 1997	170.43	178.35	169.60	177.52
1219	NYSE	C	Fri, Mar 21, 1997	170.02	173.35	169.18	169.18
1218	NYSE	C	Thu, Mar 20, 1997	174.60	174.60	168.35	168.35
1217	NYSE	C	Wed, Mar 19, 1997	175.02	175.02	171.68	173.77
1216	NYSE	C	Tue, Mar 18, 1997	175.02	176.68	172.93	175.43
1215	NYSE	C	Mon, Mar 17, 1997	177.52	177.52	166.27	172.93
1214	NYSE	C	Fri, Mar 14, 1997	177.10	179.18	174.18	177.52
1213	NYSE	C	Thu, Mar 13, 1997	184.60	187.52	175.02	176.27
1212	NYSE	C	Wed, Mar 12, 1997	186.27	187.10	180.02	182.10
1211	NYSE	C	Tue, Mar 11, 1997	187.94	189.60	185.85	187.10
1210	NYSE	C	Mon, Mar 10, 1997	185.44	190.44	181.68	188.77
1209	NYSE	C	Fri, Mar 7, 1997	182.52	187.10	182.10	185.02
1208	NYSE	C	Thu, Mar 6, 1997	183.77	185.02	181.27	182.10
1207	NYSE	C	Wed, Mar 5, 1997	175.85	182.10	175.85	182.10
1206	NYSE	C	Tue, Mar 4, 1997	182.94	183.77	175.43	175.43
1205	NYSE	C	Mon, Mar 3, 1997	176.68	183.35	175.85	182.10
1204	NYSE	C	Fri, Feb 28, 1997	176.68	180.85	174.18	178.77
1203	NYSE	C	Thu, Feb 27, 1997	184.19	184.60	177.10	177.52
1202	NYSE	C	Wed, Feb 26, 1997	191.27	191.69	184.19	185.02
1201	NYSE	C	Tue, Feb 25, 1997	190.85	192.52	187.52	192.52
1200	NYSE	C	Mon, Feb 24, 1997	181.68	186.69	181.27	185.85
1199	NYSE	C	Fri, Feb 21, 1997	182.94	184.19	180.85	182.52
1198	NYSE	C	Thu, Feb 20, 1997	189.19	189.19	182.10	183.35
1197	NYSE	C	Wed, Feb 19, 1997	193.35	194.60	190.44	191.27
1196	NYSE	C	Tue, Feb 18, 1997	184.60	194.19	184.60	194.19
1195	NYSE	C	Fri, Feb 14, 1997	189.19	189.19	184.60	185.02
1194	NYSE	C	Thu, Feb 13, 1997	186.69	192.52	186.69	188.77
1193	NYSE	C	Wed, Feb 12, 1997	179.18	185.85	178.77	185.02
1192	NYSE	C	Tue, Feb 11, 1997	172.93	176.27	172.10	175.85
1191	NYSE	C	Mon, Feb 10, 1997	175.43	176.68	172.52	172.93
1190	NYSE	C	Fri, Feb 7, 1997	179.60	180.43	172.93	175.02
1189	NYSE	C	Thu, Feb 6, 1997	175.85	178.35	175.43	177.10
1188	NYSE	C	Wed, Feb 5, 1997	183.35	183.77	175.02	177.93
1187	NYSE	C	Tue, Feb 4, 1997	180.85	183.35	180.02	181.68
1186	NYSE	C	Mon, Feb 3, 1997	178.77	181.68	175.43	181.68
1185	NYSE	C	Fri, Jan 31, 1997	179.18	179.60	173.35	174.60
1184	NYSE	C	Thu, Jan 30, 1997	173.35	175.43	173.35	175.02
1183	NYSE	C	Wed, Jan 29, 1997	170.02	171.27	165.85	170.02
1182	NYSE	C	Tue, Jan 28, 1997	174.18	174.60	167.93	169.60
1181	NYSE	C	Mon, Jan 27, 1997	168.35	170.02	167.10	168.35
1180	NYSE	C	Fri, Jan 24, 1997	173.77	174.18	167.93	170.43
1179	NYSE	C	Thu, Jan 23, 1997	179.18	183.77	174.18	174.60
1178	NYSE	C	Wed, Jan 22, 1997	172.52	180.02	172.10	178.77
1177	NYSE	C	Tue, Jan 21, 1997	170.85	172.93	169.60	170.85
1176	NYSE	C	Mon, Jan 20, 1997	170.02	175.43	168.77	173.35
1175	NYSE	C	Fri, Jan 17, 1997	160.43	170.02	160.02	168.77
1174	NYSE	C	Thu, Jan 16, 1997	160.02	160.85	157.93	160.43
1173	NYSE	C	Wed, Jan 15, 1997	160.02	160.85	157.52	159.18
1172	NYSE	C	Tue, Jan 14, 1997	157.93	162.93	157.52	161.68
1171	NYSE	C	Mon, Jan 13, 1997	152.52	157.52	151.68	157.10
1170	NYSE	C	Fri, Jan 10, 1997	149.60	151.27	147.93	150.85
1169	NYSE	C	Thu, Jan 9, 1997	152.93	155.85	151.68	152.93
1168	NYSE	C	Wed, Jan 8, 1997	150.43	152.10	149.18	149.60
1167	NYSE	C	Tue, Jan 7, 1997	150.43	150.43	147.51	150.02
1166	NYSE	C	Mon, Jan 6, 1997	150.02	153.77	150.02	151.27
1165	NYSE	C	Fri, Jan 3, 1997	150.02	152.52	147.51	150.43
1164	NYSE	C	Thu, Jan 2, 1997	150.43	152.52	145.85	148.35
1163	NYSE	C	Tue, Dec 31, 1996	157.52	157.93	150.85	151.27
1162	NYSE	C	Mon, Dec 30, 1996	154.18	158.35	154.18	157.93
1161	NYSE	C	Fri, Dec 27, 1996	156.27	156.68	153.35	153.77
1160	NYSE	C	Thu, Dec 26, 1996	154.18	155.85	154.18	154.60
1159	NYSE	C	Tue, Dec 24, 1996	152.52	154.60	152.52	154.18
1158	NYSE	C	Mon, Dec 23, 1996	152.10	155.02	150.43	151.68
1157	NYSE	C	Fri, Dec 20, 1996	154.18	154.18	150.85	150.85
1156	NYSE	C	Thu, Dec 19, 1996	145.85	148.76	145.01	147.93
1155	NYSE	C	Wed, Dec 18, 1996	143.35	145.43	143.35	144.18
1154	NYSE	C	Tue, Dec 17, 1996	137.93	142.51	137.93	141.26
1153	NYSE	C	Mon, Dec 16, 1996	142.10	143.35	140.01	140.43
1152	NYSE	C	Fri, Dec 13, 1996	139.18	141.26	137.51	140.85
1151	NYSE	C	Thu, Dec 12, 1996	145.43	145.85	139.60	140.01
1150	NYSE	C	Wed, Dec 11, 1996	145.85	146.26	142.31	143.35
1149	NYSE	C	Tue, Dec 10, 1996	147.51	148.35	146.26	147.10
1148	NYSE	C	Mon, Dec 9, 1996	145.85	147.10	144.18	147.10
1147	NYSE	C	Fri, Dec 6, 1996	136.68	144.18	136.68	141.26
1146	NYSE	C	Thu, Dec 5, 1996	143.76	146.26	142.10	142.51
1145	NYSE	C	Wed, Dec 4, 1996	145.01	146.68	142.10	144.34
1144	NYSE	C	Tue, Dec 3, 1996	149.18	149.60	143.76	145.43
1143	NYSE	C	Mon, Dec 2, 1996	150.43	150.43	147.93	148.35
1142	NYSE	C	Fri, Nov 29, 1996	150.02	150.43	148.76	150.02
1141	NYSE	C	Wed, Nov 27, 1996	151.68	152.10	149.18	150.43
1140	NYSE	C	Tue, Nov 26, 1996	156.27	157.52	152.10	152.10
1139	NYSE	C	Mon, Nov 25, 1996	151.27	156.27	151.27	155.43
1138	NYSE	C	Fri, Nov 22, 1996	150.64	151.58	150.02	150.33
1137	NYSE	C	Thu, Nov 21, 1996	151.58	151.58	147.83	149.08
1136	NYSE	C	Wed, Nov 20, 1996	150.95	152.20	150.02	151.89
1135	NYSE	C	Tue, Nov 19, 1996	150.02	151.58	149.70	151.27
1134	NYSE	C	Mon, Nov 18, 1996	149.70	151.27	149.39	150.95
1133	NYSE	C	Fri, Nov 15, 1996	151.89	152.52	150.33	150.95
1132	NYSE	C	Thu, Nov 14, 1996	149.39	150.64	149.08	149.70
1131	NYSE	C	Wed, Nov 13, 1996	149.39	150.64	149.08	149.70
1130	NYSE	C	Tue, Nov 12, 1996	149.70	152.20	148.45	151.58
1129	NYSE	C	Mon, Nov 11, 1996	153.77	154.39	149.70	149.70
1128	NYSE	C	Fri, Nov 8, 1996	151.58	157.83	151.58	156.27
1127	NYSE	C	Thu, Nov 7, 1996	149.70	153.77	147.83	151.58
1126	NYSE	C	Wed, Nov 6, 1996	144.39	150.64	144.08	150.64
1125	NYSE	C	Tue, Nov 5, 1996	138.76	144.08	138.76	144.08
1124	NYSE	C	Mon, Nov 4, 1996	135.95	138.45	135.01	138.45
1123	NYSE	C	Fri, Nov 1, 1996	135.64	137.20	135.01	135.64
1122	NYSE	C	Thu, Oct 31, 1996	134.39	136.89	132.83	135.64
1121	NYSE	C	Wed, Oct 30, 1996	138.14	138.14	134.08	135.01
1120	NYSE	C	Tue, Oct 29, 1996	130.64	135.95	129.39	135.95
1119	NYSE	C	Mon, Oct 28, 1996	131.58	132.20	130.33	130.33
1118	NYSE	C	Fri, Oct 25, 1996	133.14	133.14	131.26	131.58
1117	NYSE	C	Thu, Oct 24, 1996	133.45	135.33	132.83	133.14
1116	NYSE	C	Wed, Oct 23, 1996	131.89	133.76	131.26	133.76
1115	NYSE	C	Tue, Oct 22, 1996	133.45	134.39	131.26	132.51
1114	NYSE	C	Mon, Oct 21, 1996	132.51	134.08	132.20	133.14
1113	NYSE	C	Fri, Oct 18, 1996	133.76	133.76	131.58	132.51
1112	NYSE	C	Thu, Oct 17, 1996	132.51	133.76	130.64	133.14
1111	NYSE	C	Wed, Oct 16, 1996	132.51	132.51	129.70	131.89
1110	NYSE	C	Tue, Oct 15, 1996	133.76	134.70	130.95	131.89
1109	NYSE	C	Mon, Oct 14, 1996	129.70	133.76	129.70	132.51
1108	NYSE	C	Fri, Oct 11, 1996	128.45	131.26	128.14	129.70
1107	NYSE	C	Thu, Oct 10, 1996	127.83	128.45	125.64	126.89
1106	NYSE	C	Wed, Oct 9, 1996	130.01	131.26	127.83	128.45
1105	NYSE	C	Tue, Oct 8, 1996	131.89	132.20	129.70	130.01
1104	NYSE	C	Mon, Oct 7, 1996	132.51	132.83	130.95	132.83
1103	NYSE	C	Fri, Oct 4, 1996	128.76	133.14	128.45	132.83
1102	NYSE	C	Thu, Oct 3, 1996	127.51	128.14	126.26	127.51
1101	NYSE	C	Wed, Oct 2, 1996	126.26	129.08	125.64	127.51
1100	NYSE	C	Tue, Oct 1, 1996	123.14	125.01	122.82	124.70
1099	NYSE	C	Mon, Sep 30, 1996	123.14	124.70	122.82	122.82
1098	NYSE	C	Fri, Sep 27, 1996	122.82	123.45	121.26	122.20
1097	NYSE	C	Thu, Sep 26, 1996	120.01	123.45	119.07	121.89
1096	NYSE	C	Wed, Sep 25, 1996	117.82	119.70	117.20	119.70
1095	NYSE	C	Tue, Sep 24, 1996	118.76	119.07	117.20	117.82
1094	NYSE	C	Mon, Sep 23, 1996	118.14	119.39	116.57	118.76
1093	NYSE	C	Fri, Sep 20, 1996	118.76	119.07	117.82	118.76
1092	NYSE	C	Thu, Sep 19, 1996	115.95	117.82	114.39	117.51
1091	NYSE	C	Wed, Sep 18, 1996	117.20	117.20	115.01	115.64
1090	NYSE	C	Tue, Sep 17, 1996	120.01	120.01	116.26	117.51
1089	NYSE	C	Mon, Sep 16, 1996	117.51	120.01	117.51	117.51
1088	NYSE	C	Fri, Sep 13, 1996	115.95	117.82	115.32	117.20
1087	NYSE	C	Thu, Sep 12, 1996	114.39	115.32	113.14	113.76
1086	NYSE	C	Wed, Sep 11, 1996	110.95	113.45	110.95	112.82
1085	NYSE	C	Tue, Sep 10, 1996	113.45	113.45	110.64	111.89
1084	NYSE	C	Mon, Sep 9, 1996	110.64	112.82	110.01	112.51
1083	NYSE	C	Fri, Sep 6, 1996	107.82	110.95	107.51	109.39
1082	NYSE	C	Thu, Sep 5, 1996	107.51	109.39	107.20	107.51
1081	NYSE	C	Wed, Sep 4, 1996	109.70	110.32	108.14	108.76
1080	NYSE	C	Tue, Sep 3, 1996	106.26	111.89	105.32	110.64
1079	NYSE	C	Fri, Aug 30, 1996	110.64	111.26	106.57	108.45
1078	NYSE	C	Thu, Aug 29, 1996	113.14	113.14	110.32	110.64
1077	NYSE	C	Wed, Aug 28, 1996	115.01	115.01	113.14	113.14
1076	NYSE	C	Tue, Aug 27, 1996	114.07	115.32	113.14	114.70
1075	NYSE	C	Mon, Aug 26, 1996	114.39	114.39	112.82	114.07
1074	NYSE	C	Fri, Aug 23, 1996	115.01	115.64	113.14	114.39
1073	NYSE	C	Thu, Aug 22, 1996	114.70	118.14	114.39	115.64
1072	NYSE	C	Wed, Aug 21, 1996	114.39	114.70	113.14	114.39
1071	NYSE	C	Tue, Aug 20, 1996	114.39	115.64	114.39	115.64
1070	NYSE	C	Mon, Aug 19, 1996	115.01	115.01	113.76	114.70
1069	NYSE	C	Fri, Aug 16, 1996	112.20	114.39	112.20	114.07
1068	NYSE	C	Thu, Aug 15, 1996	111.89	112.82	110.64	111.57
1067	NYSE	C	Wed, Aug 14, 1996	111.89	112.51	110.95	111.89
1066	NYSE	C	Tue, Aug 13, 1996	114.07	114.07	111.57	112.51
1065	NYSE	C	Mon, Aug 12, 1996	113.14	114.70	112.82	114.70
1064	NYSE	C	Fri, Aug 9, 1996	114.07	114.39	112.82	113.45
1063	NYSE	C	Thu, Aug 8, 1996	114.39	114.39	113.45	113.76
1062	NYSE	C	Wed, Aug 7, 1996	112.51	114.39	112.20	114.39
1061	NYSE	C	Tue, Aug 6, 1996	110.32	111.89	110.01	111.57
1060	NYSE	C	Mon, Aug 5, 1996	112.82	113.14	110.32	110.64
1059	NYSE	C	Fri, Aug 2, 1996	112.82	112.82	111.57	112.20
1058	NYSE	C	Thu, Aug 1, 1996	105.01	110.95	104.39	110.32
1057	NYSE	C	Wed, Jul 31, 1996	101.57	105.64	101.26	105.64
1056	NYSE	C	Tue, Jul 30, 1996	102.82	103.45	100.64	101.57
1055	NYSE	C	Mon, Jul 29, 1996	101.26	102.51	101.26	102.51
1054	NYSE	C	Fri, Jul 26, 1996	102.82	102.82	101.57	101.89
1053	NYSE	C	Thu, Jul 25, 1996	102.20	103.14	101.89	102.51
1052	NYSE	C	Wed, Jul 24, 1996	99.70	103.14	98.13	101.57
1051	NYSE	C	Tue, Jul 23, 1996	105.64	105.95	102.20	102.82
1050	NYSE	C	Mon, Jul 22, 1996	104.39	104.39	100.95	102.82
1049	NYSE	C	Fri, Jul 19, 1996	106.26	106.26	104.07	105.01
1048	NYSE	C	Thu, Jul 18, 1996	104.39	106.89	103.45	106.57
1047	NYSE	C	Wed, Jul 17, 1996	103.14	105.01	102.20	104.39
1046	NYSE	C	Tue, Jul 16, 1996	103.14	104.70	96.88	101.89
1045	NYSE	C	Mon, Jul 15, 1996	104.07	104.39	100.95	100.95
1044	NYSE	C	Fri, Jul 12, 1996	102.51	105.01	102.20	103.76
1043	NYSE	C	Thu, Jul 11, 1996	107.20	107.51	100.95	103.14
1042	NYSE	C	Wed, Jul 10, 1996	108.76	109.70	105.32	107.20
1041	NYSE	C	Tue, Jul 9, 1996	109.07	110.95	108.14	108.45
1040	NYSE	C	Mon, Jul 8, 1996	110.01	110.01	107.82	108.76
1039	NYSE	C	Fri, Jul 5, 1996	110.01	112.20	110.01	111.26
1038	NYSE	C	Wed, Jul 3, 1996	116.89	116.89	114.39	114.70
1037	NYSE	C	Tue, Jul 2, 1996	115.64	118.14	115.32	116.89
1036	NYSE	C	Mon, Jul 1, 1996	115.32	116.89	114.70	115.01
1035	NYSE	C	Fri, Jun 28, 1996	112.82	114.07	112.20	114.07
1034	NYSE	C	Thu, Jun 27, 1996	110.01	112.82	108.45	111.89
1033	NYSE	C	Wed, Jun 26, 1996	112.20	112.51	109.39	110.95
1032	NYSE	C	Tue, Jun 25, 1996	110.32	114.39	110.01	112.51
1031	NYSE	C	Mon, Jun 24, 1996	109.07	110.64	109.07	109.70
1030	NYSE	C	Fri, Jun 21, 1996	108.14	109.07	107.51	109.07
1029	NYSE	C	Thu, Jun 20, 1996	108.76	109.07	106.26	107.82
1028	NYSE	C	Wed, Jun 19, 1996	110.01	110.01	107.82	108.45
1027	NYSE	C	Tue, Jun 18, 1996	107.20	109.70	106.89	109.39
1026	NYSE	C	Mon, Jun 17, 1996	108.45	109.07	106.57	107.82
1025	NYSE	C	Fri, Jun 14, 1996	109.39	109.39	107.51	107.82
1024	NYSE	C	Thu, Jun 13, 1996	108.45	109.70	106.89	109.07
1023	NYSE	C	Wed, Jun 12, 1996	107.20	110.01	106.26	107.51
1022	NYSE	C	Tue, Jun 11, 1996	107.20	109.70	106.26	106.57
1021	NYSE	C	Mon, Jun 10, 1996	105.32	106.89	104.39	105.95
1020	NYSE	C	Fri, Jun 7, 1996	102.51	105.32	102.51	104.07
1019	NYSE	C	Thu, Jun 6, 1996	108.45	110.01	106.57	107.51
1018	NYSE	C	Wed, Jun 5, 1996	106.26	108.45	105.32	108.14
1017	NYSE	C	Tue, Jun 4, 1996	105.32	105.95	104.39	105.95
1016	NYSE	C	Mon, Jun 3, 1996	103.45	104.07	102.20	104.07
1015	NYSE	C	Fri, May 31, 1996	105.01	105.01	102.20	103.76
1014	NYSE	C	Thu, May 30, 1996	104.07	104.70	102.82	104.07
1013	NYSE	C	Wed, May 29, 1996	101.26	102.82	100.64	102.20
1012	NYSE	C	Tue, May 28, 1996	103.14	103.76	100.64	101.89
1011	NYSE	C	Fri, May 24, 1996	104.18	104.60	103.14	103.97
1010	NYSE	C	Thu, May 23, 1996	105.22	105.64	102.72	103.77
1009	NYSE	C	Wed, May 22, 1996	104.18	105.43	102.72	105.02
1008	NYSE	C	Tue, May 21, 1996	103.77	105.22	103.14	104.18
1007	NYSE	C	Mon, May 20, 1996	103.97	104.18	102.52	103.35
1006	NYSE	C	Fri, May 17, 1996	102.31	103.56	102.10	102.93
1005	NYSE	C	Thu, May 16, 1996	101.06	102.72	100.85	101.47
1004	NYSE	C	Wed, May 15, 1996	101.68	102.93	101.47	101.68
1003	NYSE	C	Tue, May 14, 1996	101.27	101.47	100.22	101.27
1002	NYSE	C	Mon, May 13, 1996	99.18	100.22	98.56	100.02
1001	NYSE	C	Fri, May 10, 1996	99.18	100.02	97.93	98.76
1000	NYSE	C	Thu, May 9, 1996	98.76	98.97	97.31	97.93
999	NYSE	C	Wed, May 8, 1996	94.18	98.56	94.18	98.35
998	NYSE	C	Tue, May 7, 1996	95.64	95.85	94.39	95.01
997	NYSE	C	Mon, May 6, 1996	96.68	97.31	94.60	95.22
996	NYSE	C	Fri, May 3, 1996	97.10	97.51	95.85	96.47
995	NYSE	C	Thu, May 2, 1996	99.60	100.64	96.47	98.56
994	NYSE	C	Wed, May 1, 1996	101.68	102.72	101.47	101.89
993	NYSE	C	Tue, Apr 30, 1996	102.72	103.77	101.27	102.52
992	NYSE	C	Mon, Apr 29, 1996	103.14	103.14	102.10	102.72
991	NYSE	C	Fri, Apr 26, 1996	103.35	104.60	103.14	103.56
990	NYSE	C	Thu, Apr 25, 1996	102.10	103.77	100.02	103.35
989	NYSE	C	Wed, Apr 24, 1996	105.02	105.02	100.85	102.72
988	NYSE	C	Tue, Apr 23, 1996	103.35	104.81	102.52	104.39
987	NYSE	C	Mon, Apr 22, 1996	103.56	103.97	102.52	102.52
986	NYSE	C	Fri, Apr 19, 1996	101.06	102.31	100.85	101.89
985	NYSE	C	Thu, Apr 18, 1996	100.64	102.10	99.39	101.06
984	NYSE	C	Wed, Apr 17, 1996	103.14	103.56	100.64	100.64
983	NYSE	C	Tue, Apr 16, 1996	105.85	105.85	100.22	103.35
982	NYSE	C	Mon, Apr 15, 1996	102.93	105.22	102.72	103.97
981	NYSE	C	Fri, Apr 12, 1996	98.56	102.93	98.35	101.47
980	NYSE	C	Thu, Apr 11, 1996	100.02	100.22	96.47	98.56
979	NYSE	C	Wed, Apr 10, 1996	102.52	102.52	97.31	99.18
978	NYSE	C	Tue, Apr 9, 1996	105.64	105.64	102.52	102.93
977	NYSE	C	Mon, Apr 8, 1996	106.27	106.47	103.97	104.18
976	NYSE	C	Thu, Apr 4, 1996	110.43	111.06	108.97	109.81
975	NYSE	C	Wed, Apr 3, 1996	109.60	110.43	108.56	110.22
974	NYSE	C	Tue, Apr 2, 1996	110.85	111.27	109.18	110.02
973	NYSE	C	Mon, Apr 1, 1996	110.43	111.68	110.22	110.43
972	NYSE	C	Fri, Mar 29, 1996	108.14	110.85	107.72	110.02
971	NYSE	C	Thu, Mar 28, 1996	106.68	107.93	106.68	107.93
970	NYSE	C	Wed, Mar 27, 1996	108.77	110.02	106.68	108.77
969	NYSE	C	Tue, Mar 26, 1996	107.31	109.60	107.10	109.18
968	NYSE	C	Mon, Mar 25, 1996	108.14	109.18	107.52	107.52
967	NYSE	C	Fri, Mar 22, 1996	107.31	108.77	106.47	108.14
966	NYSE	C	Thu, Mar 21, 1996	107.52	109.60	106.68	107.31
965	NYSE	C	Wed, Mar 20, 1996	106.68	107.52	104.81	106.47
964	NYSE	C	Tue, Mar 19, 1996	107.31	108.14	106.89	106.89
963	NYSE	C	Mon, Mar 18, 1996	104.60	106.89	104.60	106.68
962	NYSE	C	Fri, Mar 15, 1996	102.93	104.81	102.72	103.77
961	NYSE	C	Thu, Mar 14, 1996	105.02	107.31	104.39	104.39
960	NYSE	C	Wed, Mar 13, 1996	103.14	106.68	102.93	104.60
959	NYSE	C	Tue, Mar 12, 1996	103.35	103.77	100.85	102.10
958	NYSE	C	Mon, Mar 11, 1996	104.60	105.85	103.97	104.39
957	NYSE	C	Fri, Mar 8, 1996	107.93	108.77	101.89	105.43
956	NYSE	C	Thu, Mar 7, 1996	112.52	112.52	111.27	112.10
955	NYSE	C	Wed, Mar 6, 1996	112.73	114.39	112.10	112.73
954	NYSE	C	Tue, Mar 5, 1996	113.77	113.98	111.68	112.73
953	NYSE	C	Mon, Mar 4, 1996	114.60	115.85	113.98	114.39
952	NYSE	C	Fri, Mar 1, 1996	112.31	114.60	110.85	113.77
951	NYSE	C	Thu, Feb 29, 1996	114.18	114.39	110.64	111.48
950	NYSE	C	Wed, Feb 28, 1996	115.43	116.48	114.81	115.23
949	NYSE	C	Tue, Feb 27, 1996	115.43	115.43	113.14	115.02
948	NYSE	C	Mon, Feb 26, 1996	116.06	116.48	114.39	115.64
947	NYSE	C	Fri, Feb 23, 1996	117.52	117.52	116.06	116.48
946	NYSE	C	Thu, Feb 22, 1996	111.68	115.23	111.27	114.81
945	NYSE	C	Wed, Feb 21, 1996	109.81	111.27	108.77	110.43
944	NYSE	C	Tue, Feb 20, 1996	111.27	111.27	108.56	109.81
943	NYSE	C	Fri, Feb 16, 1996	112.52	112.52	111.27	112.10
942	NYSE	C	Thu, Feb 15, 1996	112.10	112.93	111.68	112.73
941	NYSE	C	Wed, Feb 14, 1996	111.68	113.14	111.48	112.52
940	NYSE	C	Tue, Feb 13, 1996	110.22	112.31	109.39	111.27
939	NYSE	C	Mon, Feb 12, 1996	108.56	111.27	108.56	110.22
938	NYSE	C	Fri, Feb 9, 1996	107.93	109.39	107.52	108.77
937	NYSE	C	Thu, Feb 8, 1996	107.93	108.97	106.68	108.97
936	NYSE	C	Wed, Feb 7, 1996	107.10	107.93	107.10	107.31
935	NYSE	C	Tue, Feb 6, 1996	105.85	106.89	105.85	106.68
934	NYSE	C	Mon, Feb 5, 1996	105.85	106.06	103.56	106.06
933	NYSE	C	Fri, Feb 2, 1996	106.68	107.52	105.64	106.06
932	NYSE	C	Thu, Feb 1, 1996	108.77	109.18	107.72	108.14
931	NYSE	C	Wed, Jan 31, 1996	105.85	110.02	105.85	109.60
930	NYSE	C	Tue, Jan 30, 1996	103.97	107.72	103.56	107.31
929	NYSE	C	Mon, Jan 29, 1996	101.47	104.18	101.27	103.77
928	NYSE	C	Fri, Jan 26, 1996	98.97	101.27	98.97	101.27
927	NYSE	C	Thu, Jan 25, 1996	103.35	103.56	101.47	101.68
926	NYSE	C	Wed, Jan 24, 1996	102.93	104.18	101.89	103.35
925	NYSE	C	Tue, Jan 23, 1996	101.89	103.35	101.47	102.93
924	NYSE	C	Mon, Jan 22, 1996	103.35	103.97	101.47	101.89
923	NYSE	C	Fri, Jan 19, 1996	99.81	102.31	99.81	102.31
922	NYSE	C	Thu, Jan 18, 1996	103.14	103.14	100.43	101.06
921	NYSE	C	Wed, Jan 17, 1996	99.81	103.56	99.18	103.56
920	NYSE	C	Tue, Jan 16, 1996	100.85	100.85	98.35	100.02
919	NYSE	C	Mon, Jan 15, 1996	98.76	99.39	97.72	97.72
918	NYSE	C	Fri, Jan 12, 1996	96.68	98.76	96.26	98.35
917	NYSE	C	Thu, Jan 11, 1996	96.26	97.31	95.01	95.85
916	NYSE	C	Wed, Jan 10, 1996	97.10	97.93	95.43	95.85
915	NYSE	C	Tue, Jan 9, 1996	100.22	100.64	98.14	99.91
914	NYSE	C	Mon, Jan 8, 1996	100.64	101.06	99.81	100.43
913	NYSE	C	Fri, Jan 5, 1996	101.68	102.52	98.97	101.06
912	NYSE	C	Thu, Jan 4, 1996	102.31	103.14	101.47	102.72
911	NYSE	C	Wed, Jan 3, 1996	102.31	103.14	101.06	102.10
910	NYSE	C	Tue, Jan 2, 1996	103.77	103.77	101.06	102.93
909	NYSE	C	Fri, Dec 29, 1995	106.06	106.47	103.14	104.39
908	NYSE	C	Thu, Dec 28, 1995	104.18	106.27	104.18	105.85
907	NYSE	C	Wed, Dec 27, 1995	101.06	104.60	101.06	104.60
906	NYSE	C	Tue, Dec 26, 1995	98.35	101.47	98.14	100.64
905	NYSE	C	Fri, Dec 22, 1995	96.68	98.97	96.68	97.93
904	NYSE	C	Thu, Dec 21, 1995	96.47	97.51	94.60	95.43
903	NYSE	C	Wed, Dec 20, 1995	98.35	98.97	96.26	96.26
902	NYSE	C	Tue, Dec 19, 1995	95.85	99.18	95.85	98.14
901	NYSE	C	Mon, Dec 18, 1995	99.18	99.81	97.10	97.31
900	NYSE	C	Fri, Dec 15, 1995	102.52	102.93	100.85	100.85
899	NYSE	C	Thu, Dec 14, 1995	101.89	102.72	101.68	102.31
898	NYSE	C	Wed, Dec 13, 1995	100.64	103.35	100.64	101.89
897	NYSE	C	Tue, Dec 12, 1995	100.85	101.06	100.64	101.06
896	NYSE	C	Mon, Dec 11, 1995	101.47	101.68	100.85	101.27
895	NYSE	C	Fri, Dec 8, 1995	102.31	102.52	100.85	101.68
894	NYSE	C	Thu, Dec 7, 1995	103.14	103.14	102.10	102.31
893	NYSE	C	Wed, Dec 6, 1995	104.18	104.18	102.93	103.35
892	NYSE	C	Tue, Dec 5, 1995	100.02	105.02	100.02	103.97
891	NYSE	C	Mon, Dec 4, 1995	99.18	100.64	98.56	100.43
890	NYSE	C	Fri, Dec 1, 1995	98.35	99.60	98.35	98.97
889	NYSE	C	Thu, Nov 30, 1995	98.14	100.43	97.93	99.18
888	NYSE	C	Wed, Nov 29, 1995	95.01	98.35	94.60	98.14
887	NYSE	C	Tue, Nov 28, 1995	90.85	92.10	89.81	91.89
886	NYSE	C	Mon, Nov 27, 1995	91.26	91.26	89.18	89.39
885	NYSE	C	Fri, Nov 24, 1995	88.76	90.85	88.35	90.85
884	NYSE	C	Wed, Nov 22, 1995	88.76	89.39	88.55	88.76
883	NYSE	C	Tue, Nov 21, 1995	89.81	89.81	88.14	88.76
882	NYSE	C	Mon, Nov 20, 1995	91.26	91.47	89.81	90.01
881	NYSE	C	Fri, Nov 17, 1995	91.47	92.10	91.26	91.68
880	NYSE	C	Thu, Nov 16, 1995	89.60	90.85	88.76	90.64
879	NYSE	C	Wed, Nov 15, 1995	87.30	88.97	86.47	88.55
878	NYSE	C	Tue, Nov 14, 1995	88.97	89.60	87.51	87.51
877	NYSE	C	Mon, Nov 13, 1995	91.89	92.51	89.60	90.01
876	NYSE	C	Fri, Nov 10, 1995	94.18	94.60	92.31	92.31
875	NYSE	C	Thu, Nov 9, 1995	92.31	95.64	92.31	95.22
874	NYSE	C	Wed, Nov 8, 1995	89.60	92.51	89.18	92.51
873	NYSE	C	Tue, Nov 7, 1995	91.26	91.26	88.76	88.76
872	NYSE	C	Mon, Nov 6, 1995	88.97	91.26	88.76	91.06
871	NYSE	C	Fri, Nov 3, 1995	87.51	89.81	87.51	89.18
870	NYSE	C	Thu, Nov 2, 1995	86.26	88.97	86.26	87.72
869	NYSE	C	Wed, Nov 1, 1995	84.18	86.47	83.97	86.47
868	NYSE	C	Tue, Oct 31, 1995	83.97	85.22	83.97	84.18
867	NYSE	C	Mon, Oct 30, 1995	83.76	84.39	83.14	83.55
866	NYSE	C	Fri, Oct 27, 1995	82.10	83.35	81.47	83.35
865	NYSE	C	Thu, Oct 26, 1995	83.35	83.76	81.89	82.51
864	NYSE	C	Wed, Oct 25, 1995	82.93	83.76	82.93	83.14
863	NYSE	C	Tue, Oct 24, 1995	83.76	84.80	82.30	82.51
862	NYSE	C	Mon, Oct 23, 1995	83.76	83.97	82.51	82.51
861	NYSE	C	Fri, Oct 20, 1995	85.85	86.26	84.18	84.18
860	NYSE	C	Thu, Oct 19, 1995	88.55	88.55	87.10	87.10
859	NYSE	C	Wed, Oct 18, 1995	89.60	90.22	88.35	88.55
858	NYSE	C	Tue, Oct 17, 1995	88.76	90.22	88.76	89.39
857	NYSE	C	Mon, Oct 16, 1995	90.43	91.68	88.24	88.55
856	NYSE	C	Fri, Oct 13, 1995	89.81	91.06	89.81	90.43
855	NYSE	C	Thu, Oct 12, 1995	86.89	89.39	86.89	89.39
854	NYSE	C	Wed, Oct 11, 1995	85.22	86.47	85.22	86.05
853	NYSE	C	Tue, Oct 10, 1995	85.85	85.85	84.60	85.01
852	NYSE	C	Mon, Oct 9, 1995	87.72	87.93	86.26	86.68
851	NYSE	C	Fri, Oct 6, 1995	85.64	88.14	85.64	88.14
850	NYSE	C	Thu, Oct 5, 1995	86.26	86.26	85.85	85.85
849	NYSE	C	Wed, Oct 4, 1995	87.10	87.30	85.43	86.05
848	NYSE	C	Tue, Oct 3, 1995	87.51	88.35	86.89	87.30
847	NYSE	C	Mon, Oct 2, 1995	88.55	88.97	86.89	87.72
846	NYSE	C	Fri, Sep 29, 1995	87.93	88.97	87.30	88.55
845	NYSE	C	Thu, Sep 28, 1995	85.64	87.72	85.01	87.72
844	NYSE	C	Wed, Sep 27, 1995	84.18	85.22	83.55	85.22
843	NYSE	C	Tue, Sep 26, 1995	85.43	85.64	84.60	84.60
842	NYSE	C	Mon, Sep 25, 1995	84.18	84.39	83.76	83.76
841	NYSE	C	Fri, Sep 22, 1995	84.18	84.39	82.72	83.76
840	NYSE	C	Thu, Sep 21, 1995	86.68	87.30	84.18	85.01
839	NYSE	C	Wed, Sep 20, 1995	87.51	87.51	86.68	86.68
838	NYSE	C	Tue, Sep 19, 1995	87.51	88.14	87.10	87.30
837	NYSE	C	Mon, Sep 18, 1995	87.51	87.72	86.47	87.30
836	NYSE	C	Fri, Sep 15, 1995	88.76	88.76	87.51	87.93
835	NYSE	C	Thu, Sep 14, 1995	84.39	87.10	84.39	87.10
834	NYSE	C	Wed, Sep 13, 1995	84.39	84.60	83.97	84.60
833	NYSE	C	Tue, Sep 12, 1995	83.35	84.18	83.14	84.18
832	NYSE	C	Mon, Sep 11, 1995	84.18	84.18	83.14	83.35
831	NYSE	C	Fri, Sep 8, 1995	81.68	83.55	81.68	83.35
830	NYSE	C	Thu, Sep 7, 1995	81.89	82.30	81.05	81.47
829	NYSE	C	Wed, Sep 6, 1995	82.30	82.93	81.89	81.89
828	NYSE	C	Tue, Sep 5, 1995	80.64	82.93	80.43	82.51
827	NYSE	C	Fri, Sep 1, 1995	79.80	80.85	79.60	80.43
826	NYSE	C	Thu, Aug 31, 1995	80.01	80.64	79.18	80.01
825	NYSE	C	Wed, Aug 30, 1995	80.22	80.22	79.60	80.01
824	NYSE	C	Tue, Aug 29, 1995	80.64	80.64	80.01	80.22
823	NYSE	C	Mon, Aug 28, 1995	82.30	82.30	80.64	80.64
822	NYSE	C	Fri, Aug 25, 1995	80.85	82.30	80.85	82.30
821	NYSE	C	Thu, Aug 24, 1995	79.60	81.05	79.60	80.85
820	NYSE	C	Wed, Aug 23, 1995	79.80	79.80	78.97	79.80
819	NYSE	C	Tue, Aug 22, 1995	78.97	79.60	78.76	79.60
818	NYSE	C	Mon, Aug 21, 1995	78.55	79.60	78.35	78.35
817	NYSE	C	Fri, Aug 18, 1995	77.51	78.55	77.30	78.55
816	NYSE	C	Thu, Aug 17, 1995	78.55	78.55	77.09	77.09
815	NYSE	C	Wed, Aug 16, 1995	78.35	78.55	77.72	78.35
814	NYSE	C	Tue, Aug 15, 1995	78.97	79.18	77.93	78.76
813	NYSE	C	Mon, Aug 14, 1995	78.35	79.18	78.14	78.76
812	NYSE	C	Fri, Aug 11, 1995	78.55	78.55	77.51	78.35
811	NYSE	C	Thu, Aug 10, 1995	79.80	80.01	78.35	78.55
810	NYSE	C	Wed, Aug 9, 1995	80.01	80.01	79.39	79.60
809	NYSE	C	Tue, Aug 8, 1995	80.43	80.43	79.39	80.22
808	NYSE	C	Mon, Aug 7, 1995	79.18	80.22	78.76	80.01
807	NYSE	C	Fri, Aug 4, 1995	78.35	78.76	78.14	78.55
806	NYSE	C	Thu, Aug 3, 1995	78.35	78.76	77.51	78.35
805	NYSE	C	Wed, Aug 2, 1995	79.18	79.80	78.97	79.18
804	NYSE	C	Tue, Aug 1, 1995	78.97	78.97	78.14	78.35
803	NYSE	C	Mon, Jul 31, 1995	77.93	79.18	77.93	78.97
802	NYSE	C	Fri, Jul 28, 1995	77.72	78.35	77.51	78.35
801	NYSE	C	Thu, Jul 27, 1995	77.51	78.14	76.89	77.51
800	NYSE	C	Wed, Jul 26, 1995	75.84	77.30	75.84	77.30
799	NYSE	C	Tue, Jul 25, 1995	75.64	75.84	74.18	75.84
798	NYSE	C	Mon, Jul 24, 1995	74.80	76.05	74.80	75.43
797	NYSE	C	Fri, Jul 21, 1995	74.59	75.43	74.39	74.59
796	NYSE	C	Thu, Jul 20, 1995	75.43	76.05	74.39	74.59
795	NYSE	C	Wed, Jul 19, 1995	77.51	77.51	74.59	75.43
794	NYSE	C	Tue, Jul 18, 1995	78.35	78.35	77.30	78.35
793	NYSE	C	Mon, Jul 17, 1995	77.51	78.76	77.09	78.55
792	NYSE	C	Fri, Jul 14, 1995	76.05	76.26	75.43	75.64
791	NYSE	C	Thu, Jul 13, 1995	77.09	77.30	76.26	76.26
790	NYSE	C	Wed, Jul 12, 1995	76.26	77.30	76.26	77.09
789	NYSE	C	Tue, Jul 11, 1995	76.68	77.30	76.47	76.47
788	NYSE	C	Mon, Jul 10, 1995	76.68	77.30	76.68	77.09
787	NYSE	C	Fri, Jul 7, 1995	75.01	77.51	75.01	76.89
786	NYSE	C	Thu, Jul 6, 1995	74.39	74.80	73.76	74.80
785	NYSE	C	Wed, Jul 5, 1995	73.76	74.59	73.55	74.39
784	NYSE	C	Mon, Jul 3, 1995	73.34	73.97	73.34	73.97
783	NYSE	C	Fri, Jun 30, 1995	72.72	73.76	72.72	72.93
782	NYSE	C	Thu, Jun 29, 1995	71.89	72.72	71.05	72.72
781	NYSE	C	Wed, Jun 28, 1995	71.05	72.09	70.64	71.05
780	NYSE	C	Tue, Jun 27, 1995	71.47	72.09	70.64	70.84
779	NYSE	C	Mon, Jun 26, 1995	74.18	74.18	71.89	71.89
778	NYSE	C	Fri, Jun 23, 1995	74.18	74.39	73.55	74.18
777	NYSE	C	Thu, Jun 22, 1995	72.72	74.39	72.51	74.39
776	NYSE	C	Wed, Jun 21, 1995	71.68	72.72	71.68	72.09
775	NYSE	C	Tue, Jun 20, 1995	71.68	71.89	70.64	70.64
774	NYSE	C	Mon, Jun 19, 1995	70.01	72.09	70.01	71.89
773	NYSE	C	Fri, Jun 16, 1995	70.01	70.43	69.80	70.01
772	NYSE	C	Thu, Jun 15, 1995	70.43	70.43	69.59	70.01
771	NYSE	C	Wed, Jun 14, 1995	71.05	71.05	70.01	70.01
770	NYSE	C	Tue, Jun 13, 1995	70.01	71.05	69.59	71.05
769	NYSE	C	Mon, Jun 12, 1995	69.59	70.22	68.97	69.80
768	NYSE	C	Fri, Jun 9, 1995	70.22	70.22	68.14	69.18
767	NYSE	C	Thu, Jun 8, 1995	71.05	71.26	69.80	70.01
766	NYSE	C	Wed, Jun 7, 1995	72.51	72.51	70.22	71.05
765	NYSE	C	Tue, Jun 6, 1995	73.76	73.76	72.51	73.34
764	NYSE	C	Mon, Jun 5, 1995	73.97	75.01	73.76	73.97
763	NYSE	C	Fri, Jun 2, 1995	72.51	74.39	71.89	74.18
762	NYSE	C	Thu, Jun 1, 1995	70.84	72.51	70.64	72.51
761	NYSE	C	Wed, May 31, 1995	69.80	70.43	69.18	70.22
760	NYSE	C	Tue, May 30, 1995	69.39	69.59	68.24	69.39
759	NYSE	C	Fri, May 26, 1995	69.18	70.22	68.76	69.80
758	NYSE	C	Thu, May 25, 1995	70.22	70.22	68.97	69.18
757	NYSE	C	Wed, May 24, 1995	71.05	71.89	70.43	70.43
756	NYSE	C	Tue, May 23, 1995	69.59	70.64	69.18	70.64
755	NYSE	C	Mon, May 22, 1995	70.43	71.26	69.80	69.80
754	NYSE	C	Fri, May 19, 1995	69.18	70.22	68.76	70.22
753	NYSE	C	Thu, May 18, 1995	71.05	71.05	68.97	69.39
752	NYSE	C	Wed, May 17, 1995	71.68	71.68	70.84	71.26
751	NYSE	C	Tue, May 16, 1995	72.51	72.72	72.30	72.51
750	NYSE	C	Mon, May 15, 1995	71.05	73.14	70.43	73.14
749	NYSE	C	Fri, May 12, 1995	71.68	72.93	70.01	70.43
748	NYSE	C	Thu, May 11, 1995	72.93	73.14	71.68	71.68
747	NYSE	C	Wed, May 10, 1995	72.51	73.34	72.30	73.34
746	NYSE	C	Tue, May 9, 1995	71.26	72.51	71.26	72.30
745	NYSE	C	Mon, May 8, 1995	70.43	71.26	69.59	71.05
744	NYSE	C	Fri, May 5, 1995	70.84	71.89	70.43	71.05
743	NYSE	C	Thu, May 4, 1995	70.22	72.09	70.01	70.22
742	NYSE	C	Wed, May 3, 1995	68.76	70.01	68.55	69.80
741	NYSE	C	Tue, May 2, 1995	68.34	68.97	67.51	68.34
740	NYSE	C	Mon, May 1, 1995	68.97	68.97	68.55	68.76
739	NYSE	C	Fri, Apr 28, 1995	68.97	69.39	68.76	68.97
738	NYSE	C	Thu, Apr 27, 1995	68.34	69.18	68.34	69.18
737	NYSE	C	Wed, Apr 26, 1995	67.51	68.55	67.09	68.34
736	NYSE	C	Tue, Apr 25, 1995	68.14	68.14	67.09	67.72
735	NYSE	C	Mon, Apr 24, 1995	65.43	68.34	65.43	68.34
734	NYSE	C	Fri, Apr 21, 1995	65.22	66.05	64.80	65.63
733	NYSE	C	Thu, Apr 20, 1995	66.05	66.26	64.59	64.80
732	NYSE	C	Wed, Apr 19, 1995	66.89	66.89	66.05	66.26
731	NYSE	C	Tue, Apr 18, 1995	66.26	66.89	66.05	66.89
730	NYSE	C	Mon, Apr 17, 1995	66.26	67.51	66.05	66.68
729	NYSE	C	Thu, Apr 13, 1995	65.63	66.26	65.43	65.63
728	NYSE	C	Wed, Apr 12, 1995	65.63	65.84	64.80	65.84
727	NYSE	C	Tue, Apr 11, 1995	66.47	66.89	65.43	66.05
726	NYSE	C	Mon, Apr 10, 1995	65.63	66.26	65.63	66.26
725	NYSE	C	Fri, Apr 7, 1995	65.84	66.26	65.01	65.84
724	NYSE	C	Thu, Apr 6, 1995	64.38	65.63	64.38	65.43
723	NYSE	C	Wed, Apr 5, 1995	64.59	65.01	64.18	64.38
722	NYSE	C	Tue, Apr 4, 1995	63.76	65.01	63.76	65.01
721	NYSE	C	Mon, Apr 3, 1995	64.18	64.59	63.13	63.55
720	NYSE	C	Fri, Mar 31, 1995	64.18	64.59	63.76	64.38
719	NYSE	C	Thu, Mar 30, 1995	65.22	65.22	64.38	64.38
718	NYSE	C	Wed, Mar 29, 1995	65.22	66.05	64.18	64.38
717	NYSE	C	Tue, Mar 28, 1995	65.22	65.22	64.38	64.80
716	NYSE	C	Mon, Mar 27, 1995	65.01	65.43	64.38	65.43
715	NYSE	C	Fri, Mar 24, 1995	63.76	65.22	63.76	65.01
714	NYSE	C	Thu, Mar 23, 1995	64.18	64.18	63.55	63.76
713	NYSE	C	Wed, Mar 22, 1995	63.34	64.59	63.34	64.38
712	NYSE	C	Tue, Mar 21, 1995	64.38	64.59	62.93	63.34
711	NYSE	C	Mon, Mar 20, 1995	64.80	65.01	63.97	64.59
710	NYSE	C	Fri, Mar 17, 1995	65.43	65.63	64.18	64.59
709	NYSE	C	Thu, Mar 16, 1995	63.55	65.43	63.55	65.43
708	NYSE	C	Wed, Mar 15, 1995	64.18	64.59	63.76	63.97
707	NYSE	C	Tue, Mar 14, 1995	64.18	65.01	64.18	64.59
706	NYSE	C	Mon, Mar 13, 1995	63.34	63.97	62.72	63.76
705	NYSE	C	Fri, Mar 10, 1995	61.47	63.97	61.05	62.93
704	NYSE	C	Thu, Mar 9, 1995	61.68	62.09	61.05	61.47
703	NYSE	C	Wed, Mar 8, 1995	61.68	62.09	61.47	61.88
702	NYSE	C	Tue, Mar 7, 1995	61.88	61.88	61.05	61.26
701	NYSE	C	Mon, Mar 6, 1995	62.30	62.30	61.88	62.09
700	NYSE	C	Fri, Mar 3, 1995	62.93	62.93	62.09	62.72
699	NYSE	C	Thu, Mar 2, 1995	63.76	63.97	62.93	63.34
698	NYSE	C	Wed, Mar 1, 1995	64.80	65.22	63.76	63.76
697	NYSE	C	Tue, Feb 28, 1995	65.01	65.01	64.18	64.80
696	NYSE	C	Mon, Feb 27, 1995	64.80	65.43	64.59	65.22
695	NYSE	C	Fri, Feb 24, 1995	65.22	66.26	64.91	66.26
694	NYSE	C	Thu, Feb 23, 1995	65.22	66.05	64.80	65.22
693	NYSE	C	Wed, Feb 22, 1995	65.01	65.43	64.59	64.59
692	NYSE	C	Tue, Feb 21, 1995	64.38	65.63	64.38	64.80
691	NYSE	C	Fri, Feb 17, 1995	65.01	65.22	64.38	64.38
690	NYSE	C	Thu, Feb 16, 1995	65.43	65.63	63.97	64.80
689	NYSE	C	Wed, Feb 15, 1995	64.59	66.05	64.18	65.63
688	NYSE	C	Tue, Feb 14, 1995	65.22	65.43	64.18	64.80
687	NYSE	C	Mon, Feb 13, 1995	64.38	65.01	64.18	64.80
686	NYSE	C	Fri, Feb 10, 1995	65.01	65.84	64.38	64.80
685	NYSE	C	Thu, Feb 9, 1995	65.63	66.47	65.01	65.22
684	NYSE	C	Wed, Feb 8, 1995	65.01	65.63	65.01	65.43
683	NYSE	C	Tue, Feb 7, 1995	65.01	65.43	64.80	65.22
682	NYSE	C	Mon, Feb 6, 1995	64.80	65.63	64.59	65.63
681	NYSE	C	Fri, Feb 3, 1995	62.51	65.84	62.51	65.84
680	NYSE	C	Thu, Feb 2, 1995	60.84	62.09	60.43	62.09
679	NYSE	C	Wed, Feb 1, 1995	61.68	62.72	61.47	61.68
678	NYSE	C	Tue, Jan 31, 1995	60.43	61.47	60.22	61.47
677	NYSE	C	Mon, Jan 30, 1995	60.43	61.05	59.80	61.05
676	NYSE	C	Fri, Jan 27, 1995	60.01	60.63	59.59	60.43
675	NYSE	C	Thu, Jan 26, 1995	59.38	60.01	59.18	59.80
674	NYSE	C	Wed, Jan 25, 1995	57.93	61.26	57.51	59.38
673	NYSE	C	Tue, Jan 24, 1995	57.30	58.76	56.68	58.34
672	NYSE	C	Mon, Jan 23, 1995	57.30	57.30	56.68	57.09
671	NYSE	C	Fri, Jan 20, 1995	58.13	58.13	57.09	57.51
670	NYSE	C	Thu, Jan 19, 1995	59.18	59.18	57.72	58.13
669	NYSE	C	Wed, Jan 18, 1995	59.18	59.59	58.76	59.59
668	NYSE	C	Tue, Jan 17, 1995	60.01	60.63	57.93	58.97
667	NYSE	C	Mon, Jan 16, 1995	58.55	60.43	58.55	60.22
666	NYSE	C	Fri, Jan 13, 1995	57.51	58.76	56.88	58.34
665	NYSE	C	Thu, Jan 12, 1995	57.72	58.34	57.30	57.30
664	NYSE	C	Wed, Jan 11, 1995	58.34	58.97	57.09	57.72
663	NYSE	C	Tue, Jan 10, 1995	57.09	58.34	57.09	58.13
662	NYSE	C	Mon, Jan 9, 1995	57.30	57.72	56.68	57.30
661	NYSE	C	Fri, Jan 6, 1995	55.63	57.72	55.63	57.51
660	NYSE	C	Thu, Jan 5, 1995	55.84	56.05	55.22	55.84
659	NYSE	C	Wed, Jan 4, 1995	55.01	56.05	55.01	55.63
658	NYSE	C	Tue, Jan 3, 1995	53.97	55.43	53.97	55.01
657	NYSE	C	Fri, Dec 30, 1994	55.22	55.22	53.97	53.97
656	NYSE	C	Thu, Dec 29, 1994	55.01	55.22	54.17	55.01
655	NYSE	C	Wed, Dec 28, 1994	55.84	56.26	55.01	55.22
654	NYSE	C	Tue, Dec 27, 1994	54.59	56.05	54.59	56.05
653	NYSE	C	Fri, Dec 23, 1994	53.55	54.59	53.34	54.17
652	NYSE	C	Thu, Dec 22, 1994	54.80	55.22	52.51	52.51
651	NYSE	C	Wed, Dec 21, 1994	53.76	56.05	53.76	55.01
650	NYSE	C	Tue, Dec 20, 1994	55.01	55.22	53.76	53.97
649	NYSE	C	Mon, Dec 19, 1994	53.13	54.80	53.13	54.59
648	NYSE	C	Fri, Dec 16, 1994	54.17	54.17	53.13	53.13
647	NYSE	C	Thu, Dec 15, 1994	52.72	53.97	51.26	53.13
646	NYSE	C	Wed, Dec 14, 1994	52.51	53.76	52.51	52.92
645	NYSE	C	Tue, Dec 13, 1994	52.30	52.51	51.67	52.51
644	NYSE	C	Mon, Dec 12, 1994	52.30	52.72	50.63	52.72
643	NYSE	C	Fri, Dec 9, 1994	52.72	52.72	51.47	52.09
642	NYSE	C	Thu, Dec 8, 1994	53.97	54.17	52.72	53.13
641	NYSE	C	Wed, Dec 7, 1994	54.80	54.80	54.38	54.38
640	NYSE	C	Tue, Dec 6, 1994	55.63	55.84	54.38	55.43
639	NYSE	C	Mon, Dec 5, 1994	55.22	56.26	55.22	55.84
638	NYSE	C	Fri, Dec 2, 1994	53.97	55.43	53.97	55.43
637	NYSE	C	Thu, Dec 1, 1994	54.59	54.59	53.55	53.97
636	NYSE	C	Wed, Nov 30, 1994	53.97	55.01	53.76	54.59
635	NYSE	C	Tue, Nov 29, 1994	53.34	53.76	53.13	53.76
634	NYSE	C	Mon, Nov 28, 1994	52.92	54.17	52.72	53.76
633	NYSE	C	Fri, Nov 25, 1994	53.13	53.55	53.13	53.55
632	NYSE	C	Wed, Nov 23, 1994	51.88	53.13	51.67	52.92
631	NYSE	C	Tue, Nov 22, 1994	53.13	53.13	51.67	51.67
630	NYSE	C	Mon, Nov 21, 1994	53.76	53.76	53.13	53.13
629	NYSE	C	Fri, Nov 18, 1994	54.17	54.59	53.34	53.76
628	NYSE	C	Thu, Nov 17, 1994	55.63	56.05	54.38	54.38
627	NYSE	C	Wed, Nov 16, 1994	56.05	56.26	55.22	55.63
626	NYSE	C	Tue, Nov 15, 1994	55.84	56.47	55.63	56.26
625	NYSE	C	Mon, Nov 14, 1994	55.22	55.84	55.01	55.43
624	NYSE	C	Fri, Nov 11, 1994	55.43	56.05	55.01	55.22
623	NYSE	C	Thu, Nov 10, 1994	55.01	56.26	55.01	55.63
622	NYSE	C	Wed, Nov 9, 1994	57.51	57.72	56.05	56.26
621	NYSE	C	Tue, Nov 8, 1994	56.47	57.51	56.47	56.88
620	NYSE	C	Mon, Nov 7, 1994	55.01	56.68	55.01	56.68
619	NYSE	C	Fri, Nov 4, 1994	57.09	57.51	55.22	55.22
618	NYSE	C	Thu, Nov 3, 1994	57.72	58.13	57.09	57.30
617	NYSE	C	Wed, Nov 2, 1994	57.93	58.13	57.30	57.30
616	NYSE	C	Tue, Nov 1, 1994	56.68	58.34	56.68	58.34
615	NYSE	C	Mon, Oct 31, 1994	57.72	58.13	57.51	57.93
614	NYSE	C	Fri, Oct 28, 1994	56.05	57.51	56.05	57.51
613	NYSE	C	Thu, Oct 27, 1994	56.68	57.09	56.05	56.26
612	NYSE	C	Wed, Oct 26, 1994	56.68	56.68	56.05	56.47
611	NYSE	C	Tue, Oct 25, 1994	54.80	55.43	54.17	55.43
610	NYSE	C	Mon, Oct 24, 1994	55.01	55.63	54.38	54.80
609	NYSE	C	Fri, Oct 21, 1994	55.22	55.43	54.80	55.22
608	NYSE	C	Thu, Oct 20, 1994	56.47	56.47	54.59	55.22
607	NYSE	C	Wed, Oct 19, 1994	55.01	56.68	55.01	56.47
606	NYSE	C	Tue, Oct 18, 1994	54.17	55.84	53.97	55.01
605	NYSE	C	Mon, Oct 17, 1994	55.01	55.01	53.76	54.17
604	NYSE	C	Fri, Oct 14, 1994	55.63	55.63	54.80	54.80
603	NYSE	C	Thu, Oct 13, 1994	55.22	56.68	55.01	55.63
602	NYSE	C	Wed, Oct 12, 1994	54.80	54.80	53.97	53.97
601	NYSE	C	Tue, Oct 11, 1994	53.97	55.43	53.97	54.80
600	NYSE	C	Mon, Oct 10, 1994	52.92	54.38	52.92	53.55
599	NYSE	C	Fri, Oct 7, 1994	52.51	53.34	52.51	52.51
598	NYSE	C	Thu, Oct 6, 1994	52.51	52.92	52.30	52.30
597	NYSE	C	Wed, Oct 5, 1994	52.30	52.92	51.88	52.30
596	NYSE	C	Tue, Oct 4, 1994	53.76	53.76	52.51	52.51
595	NYSE	C	Mon, Oct 3, 1994	54.59	54.80	53.76	54.38
594	NYSE	C	Fri, Sep 30, 1994	54.17	55.22	53.97	54.80
593	NYSE	C	Thu, Sep 29, 1994	55.43	55.63	54.38	54.38
592	NYSE	C	Wed, Sep 28, 1994	53.55	55.63	53.55	55.63
591	NYSE	C	Tue, Sep 27, 1994	54.59	54.59	53.34	53.55
590	NYSE	C	Mon, Sep 26, 1994	53.76	54.17	53.34	54.17
589	NYSE	C	Fri, Sep 23, 1994	55.01	55.01	53.55	53.55
588	NYSE	C	Thu, Sep 22, 1994	54.17	55.22	54.17	54.80
587	NYSE	C	Wed, Sep 21, 1994	55.01	55.22	54.17	54.17
586	NYSE	C	Tue, Sep 20, 1994	56.05	56.05	55.01	55.01
585	NYSE	C	Mon, Sep 19, 1994	58.76	58.97	56.26	56.47
584	NYSE	C	Fri, Sep 16, 1994	58.97	58.97	58.13	58.34
583	NYSE	C	Thu, Sep 15, 1994	58.34	59.18	58.34	59.18
582	NYSE	C	Wed, Sep 14, 1994	58.34	58.97	58.13	58.76
581	NYSE	C	Tue, Sep 13, 1994	58.55	58.97	58.55	58.76
580	NYSE	C	Mon, Sep 12, 1994	59.38	59.59	58.13	58.34
579	NYSE	C	Fri, Sep 9, 1994	60.43	60.43	59.18	59.59
578	NYSE	C	Thu, Sep 8, 1994	61.47	61.47	60.84	60.84
577	NYSE	C	Wed, Sep 7, 1994	60.84	61.88	60.63	61.26
576	NYSE	C	Tue, Sep 6, 1994	60.84	61.26	60.63	61.05
575	NYSE	C	Fri, Sep 2, 1994	61.47	61.68	60.84	61.26
574	NYSE	C	Thu, Sep 1, 1994	61.05	61.88	60.84	61.47
573	NYSE	C	Wed, Aug 31, 1994	61.05	61.88	61.05	61.68
572	NYSE	C	Tue, Aug 30, 1994	61.05	61.88	60.22	61.47
571	NYSE	C	Mon, Aug 29, 1994	61.05	61.68	61.05	61.26
570	NYSE	C	Fri, Aug 26, 1994	60.84	61.05	60.22	61.05
569	NYSE	C	Thu, Aug 25, 1994	60.01	60.63	60.01	60.22
568	NYSE	C	Wed, Aug 24, 1994	59.80	60.43	59.18	60.22
567	NYSE	C	Tue, Aug 23, 1994	57.51	59.59	57.51	58.97
566	NYSE	C	Mon, Aug 22, 1994	57.51	57.51	56.88	57.09
565	NYSE	C	Fri, Aug 19, 1994	58.13	58.13	57.72	57.93
564	NYSE	C	Thu, Aug 18, 1994	57.93	58.34	57.51	57.72
563	NYSE	C	Wed, Aug 17, 1994	57.93	58.34	57.72	57.93
562	NYSE	C	Tue, Aug 16, 1994	57.51	58.34	57.51	57.72
561	NYSE	C	Mon, Aug 15, 1994	56.68	57.72	56.68	57.30
560	NYSE	C	Fri, Aug 12, 1994	55.63	56.68	55.63	56.68
559	NYSE	C	Thu, Aug 11, 1994	56.05	56.68	55.63	55.63
558	NYSE	C	Wed, Aug 10, 1994	55.84	56.47	55.84	55.84
557	NYSE	C	Tue, Aug 9, 1994	56.05	56.68	55.84	56.05
556	NYSE	C	Mon, Aug 8, 1994	55.63	57.09	55.43	56.47
555	NYSE	C	Fri, Aug 5, 1994	55.22	55.84	55.22	55.63
554	NYSE	C	Thu, Aug 4, 1994	56.68	56.68	55.22	55.43
553	NYSE	C	Wed, Aug 3, 1994	57.51	57.72	56.47	56.68
552	NYSE	C	Tue, Aug 2, 1994	56.68	57.51	56.26	57.51
551	NYSE	C	Mon, Aug 1, 1994	55.84	56.88	55.63	56.88
550	NYSE	C	Fri, Jul 29, 1994	55.01	55.63	54.59	55.22
549	NYSE	C	Thu, Jul 28, 1994	55.22	56.05	54.80	54.80
548	NYSE	C	Wed, Jul 27, 1994	54.38	55.43	53.97	55.43
547	NYSE	C	Tue, Jul 26, 1994	55.22	55.22	53.97	54.38
546	NYSE	C	Mon, Jul 25, 1994	56.05	56.05	54.80	55.01
545	NYSE	C	Fri, Jul 22, 1994	55.84	56.47	55.63	56.05
544	NYSE	C	Thu, Jul 21, 1994	55.22	55.84	54.38	55.63
543	NYSE	C	Wed, Jul 20, 1994	53.55	55.01	53.13	54.80
542	NYSE	C	Tue, Jul 19, 1994	53.55	54.59	52.92	53.55
541	NYSE	C	Mon, Jul 18, 1994	52.30	53.97	51.88	53.55
540	NYSE	C	Fri, Jul 15, 1994	52.09	52.51	51.67	52.09
539	NYSE	C	Thu, Jul 14, 1994	52.30	52.30	51.67	52.30
538	NYSE	C	Wed, Jul 13, 1994	51.67	52.51	51.67	51.88
537	NYSE	C	Tue, Jul 12, 1994	52.51	52.51	51.67	51.67
536	NYSE	C	Mon, Jul 11, 1994	53.13	53.34	51.88	52.30
535	NYSE	C	Fri, Jul 8, 1994	52.72	53.55	52.72	53.34
534	NYSE	C	Thu, Jul 7, 1994	53.34	53.76	52.92	53.13
533	NYSE	C	Wed, Jul 6, 1994	52.51	53.55	52.09	53.34
532	NYSE	C	Tue, Jul 5, 1994	53.76	53.97	52.09	52.51
531	NYSE	C	Fri, Jul 1, 1994	54.17	54.17	53.34	53.97
530	NYSE	C	Thu, Jun 30, 1994	55.01	55.84	53.55	53.76
529	NYSE	C	Wed, Jun 29, 1994	52.92	55.63	52.92	55.63
528	NYSE	C	Tue, Jun 28, 1994	53.97	54.38	53.34	53.34
527	NYSE	C	Mon, Jun 27, 1994	53.55	53.97	53.55	53.97
526	NYSE	C	Fri, Jun 24, 1994	54.17	54.59	53.76	53.97
525	NYSE	C	Thu, Jun 23, 1994	55.22	55.63	54.59	54.59
524	NYSE	C	Wed, Jun 22, 1994	56.47	56.68	55.43	55.63
523	NYSE	C	Tue, Jun 21, 1994	56.47	56.47	55.22	55.84
522	NYSE	C	Mon, Jun 20, 1994	55.84	56.68	55.84	56.68
521	NYSE	C	Fri, Jun 17, 1994	59.59	59.59	57.72	57.93
520	NYSE	C	Thu, Jun 16, 1994	60.01	60.22	59.18	59.38
519	NYSE	C	Wed, Jun 15, 1994	59.18	60.84	58.55	60.43
518	NYSE	C	Tue, Jun 14, 1994	57.93	59.38	57.30	59.18
517	NYSE	C	Mon, Jun 13, 1994	56.26	56.26	55.84	55.84
516	NYSE	C	Fri, Jun 10, 1994	56.47	56.68	55.84	55.84
515	NYSE	C	Thu, Jun 9, 1994	55.43	56.26	55.01	56.26
514	NYSE	C	Wed, Jun 8, 1994	55.63	55.63	55.01	55.22
513	NYSE	C	Tue, Jun 7, 1994	55.22	55.43	54.80	54.80
512	NYSE	C	Mon, Jun 6, 1994	55.22	55.63	54.59	55.01
511	NYSE	C	Fri, Jun 3, 1994	53.76	55.01	53.13	54.80
510	NYSE	C	Thu, Jun 2, 1994	55.43	55.63	53.76	53.97
509	NYSE	C	Wed, Jun 1, 1994	54.59	55.63	54.38	55.22
508	NYSE	C	Tue, May 31, 1994	55.01	55.22	54.59	54.80
507	NYSE	C	Fri, May 27, 1994	55.22	55.84	54.38	55.84
506	NYSE	C	Thu, May 26, 1994	57.09	57.30	54.59	55.22
505	NYSE	C	Wed, May 25, 1994	57.30	57.93	53.97	56.88
504	NYSE	C	Tue, May 24, 1994	57.09	57.51	56.88	56.88
503	NYSE	C	Mon, May 23, 1994	59.18	59.18	56.68	56.68
502	NYSE	C	Fri, May 20, 1994	59.18	59.18	58.55	58.97
501	NYSE	C	Thu, May 19, 1994	58.34	58.76	57.09	57.93
500	NYSE	C	Wed, May 18, 1994	57.09	58.76	56.05	57.93
499	NYSE	C	Tue, May 17, 1994	54.59	56.68	53.55	56.68
498	NYSE	C	Mon, May 16, 1994	54.59	54.80	53.76	54.38
497	NYSE	C	Fri, May 13, 1994	54.17	54.59	53.55	54.59
496	NYSE	C	Thu, May 12, 1994	55.01	55.01	53.55	53.97
495	NYSE	C	Wed, May 11, 1994	55.43	55.63	54.38	54.59
494	NYSE	C	Tue, May 10, 1994	55.84	56.26	55.63	55.84
493	NYSE	C	Mon, May 9, 1994	56.47	56.68	55.43	55.43
492	NYSE	C	Fri, May 6, 1994	57.93	57.93	56.47	57.09
491	NYSE	C	Thu, May 5, 1994	59.18	59.38	57.51	57.93
490	NYSE	C	Wed, May 4, 1994	57.72	58.97	57.51	58.76
489	NYSE	C	Tue, May 3, 1994	57.09	58.13	57.09	57.93
488	NYSE	C	Mon, May 2, 1994	57.51	57.93	56.68	57.30
487	NYSE	C	Fri, Apr 29, 1994	56.88	57.93	56.88	57.93
486	NYSE	C	Thu, Apr 28, 1994	58.55	59.59	57.09	57.30
485	NYSE	C	Tue, Apr 26, 1994	58.34	58.76	57.09	58.13
484	NYSE	C	Mon, Apr 25, 1994	58.34	58.97	57.30	57.72
483	NYSE	C	Fri, Apr 22, 1994	56.47	58.76	56.47	58.76
482	NYSE	C	Thu, Apr 21, 1994	57.30	58.55	56.26	56.26
481	NYSE	C	Wed, Apr 20, 1994	57.93	58.55	55.84	57.72
480	NYSE	C	Tue, Apr 19, 1994	57.51	58.55	57.51	57.93
479	NYSE	C	Mon, Apr 18, 1994	59.18	60.01	57.72	57.93
478	NYSE	C	Fri, Apr 15, 1994	58.76	59.59	58.76	59.18
477	NYSE	C	Thu, Apr 14, 1994	59.59	60.01	58.76	59.18
476	NYSE	C	Wed, Apr 13, 1994	60.43	60.84	58.34	59.80
475	NYSE	C	Tue, Apr 12, 1994	60.43	61.88	60.43	60.63
474	NYSE	C	Mon, Apr 11, 1994	58.97	61.68	58.55	60.43
473	NYSE	C	Fri, Apr 8, 1994	58.55	58.76	58.13	58.55
472	NYSE	C	Thu, Apr 7, 1994	58.34	58.76	57.09	58.55
471	NYSE	C	Wed, Apr 6, 1994	58.55	59.38	57.72	58.34
470	NYSE	C	Tue, Apr 5, 1994	59.18	59.38	58.13	58.97
469	NYSE	C	Mon, Apr 4, 1994	56.26	57.93	56.26	57.93
468	NYSE	C	Thu, Mar 31, 1994	57.93	58.97	57.30	58.76
467	NYSE	C	Wed, Mar 30, 1994	58.34	59.18	57.30	57.51
466	NYSE	C	Tue, Mar 29, 1994	60.01	60.22	57.93	58.13
465	NYSE	C	Mon, Mar 28, 1994	61.88	61.88	59.59	60.43
464	NYSE	C	Fri, Mar 25, 1994	62.72	62.93	61.68	61.88
463	NYSE	C	Thu, Mar 24, 1994	63.76	63.76	62.51	62.72
462	NYSE	C	Wed, Mar 23, 1994	61.88	64.38	61.68	64.18
461	NYSE	C	Tue, Mar 22, 1994	60.43	62.09	60.22	61.47
460	NYSE	C	Mon, Mar 21, 1994	60.43	60.43	59.59	60.01
459	NYSE	C	Fri, Mar 18, 1994	61.47	61.68	60.01	60.01
458	NYSE	C	Thu, Mar 17, 1994	62.30	62.30	61.68	62.09
457	NYSE	C	Wed, Mar 16, 1994	62.51	62.93	61.68	62.30
456	NYSE	C	Tue, Mar 15, 1994	61.26	62.72	61.05	62.30
455	NYSE	C	Mon, Mar 14, 1994	61.05	61.05	60.01	60.22
454	NYSE	C	Fri, Mar 11, 1994	58.97	60.84	58.76	60.01
453	NYSE	C	Thu, Mar 10, 1994	60.01	60.01	58.97	59.18
452	NYSE	C	Wed, Mar 9, 1994	58.34	60.01	58.34	59.80
451	NYSE	C	Tue, Mar 8, 1994	59.80	60.22	57.72	58.34
450	NYSE	C	Mon, Mar 7, 1994	60.22	60.43	59.59	59.59
449	NYSE	C	Fri, Mar 4, 1994	59.18	60.43	58.97	59.38
448	NYSE	C	Thu, Mar 3, 1994	58.76	59.59	58.34	58.76
447	NYSE	C	Wed, Mar 2, 1994	58.97	59.38	57.93	58.76
446	NYSE	C	Tue, Mar 1, 1994	61.68	61.88	58.97	59.38
445	NYSE	C	Mon, Feb 28, 1994	62.72	63.34	60.84	61.88
444	NYSE	C	Fri, Feb 25, 1994	61.88	63.13	61.88	62.51
443	NYSE	C	Thu, Feb 24, 1994	62.93	63.55	61.68	61.88
442	NYSE	C	Wed, Feb 23, 1994	63.76	63.76	63.13	63.55
441	NYSE	C	Tue, Feb 22, 1994	63.13	63.97	62.72	63.55
440	NYSE	C	Fri, Feb 18, 1994	64.59	64.80	63.13	63.13
439	NYSE	C	Thu, Feb 17, 1994	66.68	66.68	64.59	64.59
438	NYSE	C	Wed, Feb 16, 1994	65.84	65.84	65.22	65.22
437	NYSE	C	Tue, Feb 15, 1994	65.43	66.47	65.22	65.22
436	NYSE	C	Mon, Feb 14, 1994	65.84	66.68	65.63	65.84
435	NYSE	C	Fri, Feb 11, 1994	66.68	67.30	65.84	66.26
434	NYSE	C	Thu, Feb 10, 1994	66.05	67.09	66.05	66.68
433	NYSE	C	Wed, Feb 9, 1994	65.84	67.09	65.63	66.47
432	NYSE	C	Tue, Feb 8, 1994	65.84	65.84	65.22	65.43
431	NYSE	C	Mon, Feb 7, 1994	64.18	66.47	64.18	66.26
430	NYSE	C	Fri, Feb 4, 1994	69.59	69.80	64.80	64.80
429	NYSE	C	Thu, Feb 3, 1994	70.84	70.84	69.39	70.01
428	NYSE	C	Wed, Feb 2, 1994	70.64	71.47	70.22	71.47
427	NYSE	C	Tue, Feb 1, 1994	69.59	71.26	68.55	70.43
426	NYSE	C	Mon, Jan 31, 1994	69.80	71.89	68.55	70.22
425	NYSE	C	Fri, Jan 28, 1994	69.18	70.64	69.18	69.18
424	NYSE	C	Thu, Jan 27, 1994	67.51	68.76	66.89	68.55
423	NYSE	C	Wed, Jan 26, 1994	65.84	67.51	65.63	67.09
422	NYSE	C	Tue, Jan 25, 1994	66.05	66.26	65.63	66.05
421	NYSE	C	Mon, Jan 24, 1994	65.01	66.26	64.59	65.84
420	NYSE	C	Fri, Jan 21, 1994	65.63	66.26	65.43	65.43
419	NYSE	C	Thu, Jan 20, 1994	66.05	66.05	65.43	65.43
418	NYSE	C	Wed, Jan 19, 1994	65.84	66.68	65.63	66.05
417	NYSE	C	Tue, Jan 18, 1994	66.68	66.68	65.84	65.84
416	NYSE	C	Mon, Jan 17, 1994	66.26	66.26	65.63	65.84
415	NYSE	C	Fri, Jan 14, 1994	66.05	66.68	66.05	66.47
414	NYSE	C	Thu, Jan 13, 1994	66.68	67.09	66.26	66.47
413	NYSE	C	Wed, Jan 12, 1994	66.26	67.09	65.84	66.68
412	NYSE	C	Tue, Jan 11, 1994	67.30	67.51	66.26	66.68
411	NYSE	C	Mon, Jan 10, 1994	68.55	68.55	66.89	67.30
410	NYSE	C	Fri, Jan 7, 1994	66.05	68.55	66.05	68.34
409	NYSE	C	Thu, Jan 6, 1994	67.09	67.51	66.26	66.47
408	NYSE	C	Wed, Jan 5, 1994	67.30	67.51	66.89	67.09
407	NYSE	C	Tue, Jan 4, 1994	67.30	68.34	66.89	67.51
406	NYSE	C	Mon, Jan 3, 1994	65.84	67.93	65.43	67.30
405	NYSE	C	Fri, Dec 31, 1993	63.76	65.63	63.55	64.80
404	NYSE	C	Thu, Dec 30, 1993	63.97	64.18	62.72	63.34
403	NYSE	C	Wed, Dec 29, 1993	65.63	65.84	64.18	64.80
402	NYSE	C	Tue, Dec 28, 1993	66.68	66.68	65.84	65.84
401	NYSE	C	Mon, Dec 27, 1993	66.05	66.89	66.05	66.68
400	NYSE	C	Thu, Dec 23, 1993	66.26	67.51	66.05	66.05
399	NYSE	C	Wed, Dec 22, 1993	64.80	66.26	64.80	66.05
398	NYSE	C	Tue, Dec 21, 1993	65.84	65.84	64.38	64.80
397	NYSE	C	Mon, Dec 20, 1993	66.26	66.68	65.22	65.84
396	NYSE	C	Fri, Dec 17, 1993	65.43	66.47	65.43	66.26
395	NYSE	C	Thu, Dec 16, 1993	65.84	67.30	64.80	65.22
394	NYSE	C	Wed, Dec 15, 1993	66.68	66.68	64.80	65.22
393	NYSE	C	Tue, Dec 14, 1993	68.34	68.34	66.68	66.89
392	NYSE	C	Mon, Dec 13, 1993	68.76	68.76	66.68	68.55
391	NYSE	C	Fri, Dec 10, 1993	70.22	70.22	68.34	68.55
390	NYSE	C	Thu, Dec 9, 1993	70.01	70.43	69.80	70.01
389	NYSE	C	Wed, Dec 8, 1993	70.22	70.22	68.76	69.39
388	NYSE	C	Tue, Dec 7, 1993	71.47	72.09	70.01	70.22
387	NYSE	C	Mon, Dec 6, 1993	68.97	71.47	68.97	71.47
386	NYSE	C	Fri, Dec 3, 1993	68.14	68.97	67.93	68.97
385	NYSE	C	Thu, Dec 2, 1993	68.14	68.76	67.51	67.93
384	NYSE	C	Wed, Dec 1, 1993	67.09	68.97	67.09	68.14
383	NYSE	C	Tue, Nov 30, 1993	66.68	66.68	65.43	66.68
382	NYSE	C	Mon, Nov 29, 1993	67.09	67.30	66.68	66.89
381	NYSE	C	Fri, Nov 26, 1993	67.09	67.09	66.47	66.68
380	NYSE	C	Wed, Nov 24, 1993	67.09	67.72	66.26	66.26
379	NYSE	C	Tue, Nov 23, 1993	66.68	67.51	66.05	67.51
378	NYSE	C	Mon, Nov 22, 1993	66.26	66.26	64.80	65.22
377	NYSE	C	Fri, Nov 19, 1993	66.26	67.09	66.05	66.68
376	NYSE	C	Thu, Nov 18, 1993	67.51	67.51	66.05	66.26
375	NYSE	C	Wed, Nov 17, 1993	68.34	68.76	67.51	67.93
374	NYSE	C	Tue, Nov 16, 1993	69.18	70.01	68.14	68.34
373	NYSE	C	Mon, Nov 15, 1993	69.59	69.80	68.55	68.97
372	NYSE	C	Fri, Nov 12, 1993	70.64	70.64	68.34	69.59
371	NYSE	C	Thu, Nov 11, 1993	70.64	71.26	70.64	70.64
370	NYSE	C	Wed, Nov 10, 1993	70.64	70.84	70.01	70.64
369	NYSE	C	Tue, Nov 9, 1993	71.26	72.51	70.43	70.84
368	NYSE	C	Mon, Nov 8, 1993	68.14	70.84	67.93	70.22
367	NYSE	C	Fri, Nov 5, 1993	67.09	67.93	66.89	67.72
366	NYSE	C	Thu, Nov 4, 1993	67.51	67.93	66.47	67.09
365	NYSE	C	Wed, Nov 3, 1993	70.64	70.84	66.47	66.89
364	NYSE	C	Tue, Nov 2, 1993	72.30	72.51	69.18	70.64
363	NYSE	C	Mon, Nov 1, 1993	73.34	73.34	71.89	72.72
362	NYSE	C	Fri, Oct 29, 1993	73.14	74.18	72.93	73.55
361	NYSE	C	Thu, Oct 28, 1993	71.05	73.76	70.64	73.14
360	NYSE	C	Wed, Oct 27, 1993	72.09	73.55	71.47	71.68
359	NYSE	C	Tue, Oct 26, 1993	73.34	73.55	71.26	72.30
358	NYSE	C	Mon, Oct 25, 1993	75.22	75.22	73.14	73.55
357	NYSE	C	Fri, Oct 22, 1993	75.43	76.26	74.18	74.39
356	NYSE	C	Thu, Oct 21, 1993	74.80	75.64	73.97	74.39
355	NYSE	C	Wed, Oct 20, 1993	76.68	76.68	74.59	75.22
354	NYSE	C	Tue, Oct 19, 1993	77.72	79.18	75.64	75.84
353	NYSE	C	Mon, Oct 18, 1993	78.55	79.18	77.09	77.51
352	NYSE	C	Fri, Oct 15, 1993	81.05	81.05	78.35	78.35
351	NYSE	C	Thu, Oct 14, 1993	80.01	81.05	78.97	81.05
350	NYSE	C	Wed, Oct 13, 1993	80.01	80.22	79.39	80.01
349	NYSE	C	Tue, Oct 12, 1993	78.35	80.64	78.35	80.43
348	NYSE	C	Mon, Oct 11, 1993	77.51	77.72	77.30	77.72
347	NYSE	C	Fri, Oct 8, 1993	77.09	77.93	76.89	77.51
346	NYSE	C	Thu, Oct 7, 1993	79.18	79.39	77.72	77.93
345	NYSE	C	Wed, Oct 6, 1993	79.60	79.80	78.76	79.39
344	NYSE	C	Tue, Oct 5, 1993	80.01	80.01	79.60	80.01
343	NYSE	C	Mon, Oct 4, 1993	80.01	80.22	79.60	79.60
342	NYSE	C	Fri, Oct 1, 1993	79.80	80.22	79.80	80.01
341	NYSE	C	Thu, Sep 30, 1993	81.68	81.68	79.18	79.60
340	NYSE	C	Wed, Sep 29, 1993	82.51	82.51	81.26	81.89
339	NYSE	C	Tue, Sep 28, 1993	81.68	82.51	81.47	82.51
338	NYSE	C	Mon, Sep 27, 1993	80.85	81.68	80.85	81.68
337	NYSE	C	Fri, Sep 24, 1993	80.64	80.85	80.22	80.85
336	NYSE	C	Thu, Sep 23, 1993	79.39	81.05	79.18	80.64
335	NYSE	C	Wed, Sep 22, 1993	79.60	80.01	77.30	78.97
334	NYSE	C	Tue, Sep 21, 1993	77.51	77.51	73.76	76.68
333	NYSE	C	Mon, Sep 20, 1993	80.01	80.01	78.14	78.76
332	NYSE	C	Fri, Sep 17, 1993	77.09	78.76	76.68	78.76
331	NYSE	C	Thu, Sep 16, 1993	78.14	78.55	77.30	78.35
330	NYSE	C	Wed, Sep 15, 1993	76.68	78.76	76.26	78.55
329	NYSE	C	Tue, Sep 14, 1993	75.64	77.93	75.64	77.51
328	NYSE	C	Mon, Sep 13, 1993	75.43	77.30	75.43	76.05
327	NYSE	C	Fri, Sep 10, 1993	73.76	75.64	73.76	75.01
326	NYSE	C	Thu, Sep 9, 1993	70.43	72.93	70.43	72.93
325	NYSE	C	Wed, Sep 8, 1993	72.51	73.55	69.18	70.84
324	NYSE	C	Tue, Sep 7, 1993	73.76	75.22	72.93	72.93
323	NYSE	C	Fri, Sep 3, 1993	73.34	74.18	72.30	73.97
322	NYSE	C	Thu, Sep 2, 1993	74.80	75.43	72.93	73.34
321	NYSE	C	Wed, Sep 1, 1993	73.55	74.80	73.14	74.80
320	NYSE	C	Tue, Aug 31, 1993	72.09	73.97	71.68	73.97
319	NYSE	C	Mon, Aug 30, 1993	71.26	72.51	71.26	72.09
318	NYSE	C	Fri, Aug 27, 1993	72.20	72.20	71.10	71.26
317	NYSE	C	Thu, Aug 26, 1993	71.26	72.98	70.48	72.67
316	NYSE	C	Wed, Aug 25, 1993	71.10	72.98	70.95	71.26
315	NYSE	C	Tue, Aug 24, 1993	69.07	70.64	67.98	70.64
314	NYSE	C	Mon, Aug 23, 1993	69.07	70.17	68.92	69.85
313	NYSE	C	Fri, Aug 20, 1993	70.64	70.64	68.76	69.07
312	NYSE	C	Thu, Aug 19, 1993	68.60	70.64	68.45	70.48
311	NYSE	C	Wed, Aug 18, 1993	68.60	68.76	67.20	68.60
310	NYSE	C	Tue, Aug 17, 1993	69.39	69.39	68.14	68.92
309	NYSE	C	Mon, Aug 16, 1993	70.01	70.01	69.07	69.39
308	NYSE	C	Fri, Aug 13, 1993	70.17	71.10	69.70	69.85
307	NYSE	C	Thu, Aug 12, 1993	70.17	70.79	69.54	70.01
306	NYSE	C	Wed, Aug 11, 1993	71.26	71.26	70.01	70.17
305	NYSE	C	Tue, Aug 10, 1993	71.26	71.89	70.79	70.95
304	NYSE	C	Mon, Aug 9, 1993	68.76	71.26	68.60	70.95
303	NYSE	C	Fri, Aug 6, 1993	68.14	68.76	67.98	68.76
302	NYSE	C	Thu, Aug 5, 1993	68.92	68.92	67.67	67.82
301	NYSE	C	Wed, Aug 4, 1993	68.60	68.92	68.14	68.60
300	NYSE	C	Tue, Aug 3, 1993	68.76	69.23	68.29	68.76
299	NYSE	C	Mon, Aug 2, 1993	67.82	68.45	67.51	67.82
298	NYSE	C	Fri, Jul 30, 1993	68.14	68.45	66.89	67.51
297	NYSE	C	Thu, Jul 29, 1993	67.82	68.45	67.20	67.98
296	NYSE	C	Wed, Jul 28, 1993	66.89	67.98	66.42	67.20
295	NYSE	C	Tue, Jul 27, 1993	67.20	67.51	66.89	66.89
294	NYSE	C	Mon, Jul 26, 1993	66.73	67.98	66.57	66.89
293	NYSE	C	Fri, Jul 23, 1993	65.17	67.35	65.17	66.89
292	NYSE	C	Thu, Jul 22, 1993	67.51	67.67	65.17	65.48
291	NYSE	C	Wed, Jul 21, 1993	66.57	67.98	66.57	67.51
290	NYSE	C	Tue, Jul 20, 1993	65.79	67.35	65.48	66.73
289	NYSE	C	Mon, Jul 19, 1993	64.23	65.79	64.07	65.48
288	NYSE	C	Fri, Jul 16, 1993	64.85	65.32	63.92	64.38
287	NYSE	C	Thu, Jul 15, 1993	64.38	65.01	64.07	64.85
286	NYSE	C	Wed, Jul 14, 1993	65.79	65.79	64.38	64.38
285	NYSE	C	Tue, Jul 13, 1993	67.51	67.82	65.48	65.48
284	NYSE	C	Mon, Jul 12, 1993	64.38	67.67	64.38	67.51
283	NYSE	C	Fri, Jul 9, 1993	66.73	67.04	64.70	65.32
282	NYSE	C	Thu, Jul 8, 1993	64.70	67.04	64.70	66.89
281	NYSE	C	Wed, Jul 7, 1993	62.51	65.01	62.04	64.70
280	NYSE	C	Tue, Jul 6, 1993	63.29	63.76	62.20	62.67
279	NYSE	C	Fri, Jul 2, 1993	64.23	64.38	62.98	63.13
278	NYSE	C	Thu, Jul 1, 1993	66.10	66.10	63.92	64.85
277	NYSE	C	Wed, Jun 30, 1993	64.85	66.10	64.85	65.79
276	NYSE	C	Tue, Jun 29, 1993	66.10	66.10	64.70	65.17
275	NYSE	C	Mon, Jun 28, 1993	62.04	65.95	62.04	65.79
274	NYSE	C	Fri, Jun 25, 1993	60.95	62.35	60.79	62.35
273	NYSE	C	Thu, Jun 24, 1993	57.51	61.73	57.51	61.57
272	NYSE	C	Wed, Jun 23, 1993	57.51	58.29	56.88	57.20
271	NYSE	C	Tue, Jun 22, 1993	57.04	57.51	56.88	57.51
270	NYSE	C	Mon, Jun 21, 1993	56.41	57.20	56.10	57.20
269	NYSE	C	Fri, Jun 18, 1993	56.57	56.57	56.10	56.26
268	NYSE	C	Thu, Jun 17, 1993	56.88	56.88	56.57	56.73
267	NYSE	C	Wed, Jun 16, 1993	56.57	57.35	56.57	56.73
266	NYSE	C	Tue, Jun 15, 1993	57.04	57.20	56.57	56.73
265	NYSE	C	Mon, Jun 14, 1993	55.32	57.35	55.32	57.35
264	NYSE	C	Fri, Jun 11, 1993	55.32	56.41	55.01	55.32
263	NYSE	C	Thu, Jun 10, 1993	55.01	55.16	54.70	55.01
262	NYSE	C	Wed, Jun 9, 1993	55.63	55.95	54.38	55.16
261	NYSE	C	Tue, Jun 8, 1993	55.01	56.73	54.38	55.48
260	NYSE	C	Mon, Jun 7, 1993	57.66	57.82	55.01	55.01
259	NYSE	C	Fri, Jun 4, 1993	57.82	58.13	56.88	57.51
258	NYSE	C	Thu, Jun 3, 1993	58.92	58.92	57.66	58.29
257	NYSE	C	Wed, Jun 2, 1993	58.45	59.07	58.13	58.92
256	NYSE	C	Tue, Jun 1, 1993	57.51	58.29	57.35	57.98
255	NYSE	C	Fri, May 28, 1993	59.23	59.23	57.98	57.98
254	NYSE	C	Thu, May 27, 1993	59.70	59.70	58.45	59.23
253	NYSE	C	Wed, May 26, 1993	57.35	59.23	57.04	59.23
252	NYSE	C	Tue, May 25, 1993	57.20	57.35	56.73	57.35
251	NYSE	C	Mon, May 24, 1993	57.51	57.98	57.04	57.51
250	NYSE	C	Fri, May 21, 1993	58.13	58.13	57.20	57.82
249	NYSE	C	Thu, May 20, 1993	56.88	58.60	56.73	57.98
248	NYSE	C	Wed, May 19, 1993	56.10	56.73	54.70	56.57
247	NYSE	C	Tue, May 18, 1993	55.63	56.26	54.38	56.10
246	NYSE	C	Mon, May 17, 1993	55.48	55.95	54.23	55.63
245	NYSE	C	Fri, May 14, 1993	57.20	57.20	55.01	55.48
244	NYSE	C	Thu, May 13, 1993	58.13	58.13	56.57	57.20
243	NYSE	C	Wed, May 12, 1993	58.29	58.29	57.66	58.13
242	NYSE	C	Tue, May 11, 1993	57.35	57.98	56.10	57.98
241	NYSE	C	Mon, May 10, 1993	55.95	57.66	55.95	57.51
240	NYSE	C	Fri, May 7, 1993	56.41	56.57	55.63	55.79
239	NYSE	C	Thu, May 6, 1993	57.04	57.35	55.95	56.26
238	NYSE	C	Wed, May 5, 1993	56.88	57.35	56.57	56.73
237	NYSE	C	Tue, May 4, 1993	56.26	57.82	55.79	57.04
236	NYSE	C	Mon, May 3, 1993	56.73	56.73	55.63	56.26
235	NYSE	C	Fri, Apr 30, 1993	55.95	57.51	55.95	57.51
234	NYSE	C	Thu, Apr 29, 1993	56.26	56.26	54.70	55.48
233	NYSE	C	Wed, Apr 28, 1993	55.32	57.04	54.85	55.95
232	NYSE	C	Tue, Apr 27, 1993	52.51	55.48	52.51	55.01
231	NYSE	C	Mon, Apr 26, 1993	55.95	56.41	52.04	52.04
230	NYSE	C	Fri, Apr 23, 1993	57.20	57.98	56.88	56.88
229	NYSE	C	Thu, Apr 22, 1993	57.04	58.13	56.26	57.20
228	NYSE	C	Wed, Apr 21, 1993	57.82	57.82	56.26	56.88
227	NYSE	C	Tue, Apr 20, 1993	58.13	58.13	56.57	57.66
226	NYSE	C	Mon, Apr 19, 1993	60.01	60.01	58.13	58.60
225	NYSE	C	Fri, Apr 16, 1993	61.26	61.26	59.54	59.70
224	NYSE	C	Thu, Apr 15, 1993	62.51	62.51	60.32	60.48
223	NYSE	C	Wed, Apr 14, 1993	62.35	62.51	61.57	62.35
222	NYSE	C	Tue, Apr 13, 1993	59.07	62.20	59.07	61.26
221	NYSE	C	Mon, Apr 12, 1993	58.13	58.60	58.13	58.29
220	NYSE	C	Thu, Apr 8, 1993	57.35	57.51	56.73	56.88
219	NYSE	C	Wed, Apr 7, 1993	55.63	57.51	55.32	57.20
218	NYSE	C	Tue, Apr 6, 1993	56.10	56.10	55.16	55.32
217	NYSE	C	Mon, Apr 5, 1993	56.26	56.41	55.95	56.10
216	NYSE	C	Fri, Apr 2, 1993	55.63	57.35	54.70	56.41
215	NYSE	C	Thu, Apr 1, 1993	57.98	57.98	53.76	55.95
214	NYSE	C	Wed, Mar 31, 1993	58.76	59.70	57.66	57.66
213	NYSE	C	Tue, Mar 30, 1993	58.29	58.60	57.82	58.45
212	NYSE	C	Mon, Mar 29, 1993	58.76	58.92	58.13	58.29
211	NYSE	C	Fri, Mar 26, 1993	57.98	58.60	57.51	58.60
210	NYSE	C	Thu, Mar 25, 1993	58.60	59.07	57.51	57.82
209	NYSE	C	Wed, Mar 24, 1993	56.10	57.98	55.95	57.98
208	NYSE	C	Tue, Mar 23, 1993	56.26	56.73	55.63	56.10
207	NYSE	C	Mon, Mar 22, 1993	55.95	57.20	55.32	56.73
206	NYSE	C	Fri, Mar 19, 1993	58.76	58.76	55.63	56.41
205	NYSE	C	Thu, Mar 18, 1993	58.13	58.92	57.66	58.76
204	NYSE	C	Wed, Mar 17, 1993	58.76	59.23	57.82	58.29
203	NYSE	C	Tue, Mar 16, 1993	62.20	62.35	59.85	59.85
202	NYSE	C	Mon, Mar 15, 1993	62.51	62.82	61.73	62.20
201	NYSE	C	Fri, Mar 12, 1993	59.70	62.20	58.92	61.88
200	NYSE	C	Thu, Mar 11, 1993	58.45	60.01	57.98	60.01
199	NYSE	C	Wed, Mar 10, 1993	56.88	59.07	56.88	58.60
198	NYSE	C	Tue, Mar 9, 1993	55.32	55.95	52.66	55.95
197	NYSE	C	Mon, Mar 8, 1993	47.66	50.01	47.66	50.01
196	NYSE	C	Fri, Mar 5, 1993	47.04	47.82	47.04	47.66
195	NYSE	C	Thu, Mar 4, 1993	47.98	47.98	46.88	47.04
194	NYSE	C	Wed, Mar 3, 1993	47.35	48.13	47.19	48.13
193	NYSE	C	Tue, Mar 2, 1993	47.82	47.82	46.57	47.35
192	NYSE	C	Mon, Mar 1, 1993	46.26	46.26	45.48	45.63
191	NYSE	C	Fri, Feb 26, 1993	45.63	45.84	44.90	45.74
190	NYSE	C	Thu, Feb 25, 1993	44.18	46.26	44.18	46.05
189	NYSE	C	Wed, Feb 24, 1993	43.55	44.59	43.55	43.97
188	NYSE	C	Tue, Feb 23, 1993	45.11	45.11	43.34	43.34
187	NYSE	C	Mon, Feb 22, 1993	46.26	46.26	45.01	45.01
186	NYSE	C	Fri, Feb 19, 1993	44.80	45.84	44.80	45.84
185	NYSE	C	Thu, Feb 18, 1993	44.59	45.22	43.86	44.18
184	NYSE	C	Wed, Feb 17, 1993	43.86	44.49	43.76	44.07
183	NYSE	C	Tue, Feb 16, 1993	46.05	46.16	43.86	43.86
182	NYSE	C	Fri, Feb 12, 1993	47.41	47.41	46.68	46.68
181	NYSE	C	Thu, Feb 11, 1993	47.09	47.41	47.09	47.30
180	NYSE	C	Wed, Feb 10, 1993	46.47	47.20	46.47	46.99
179	NYSE	C	Tue, Feb 9, 1993	47.09	47.09	46.26	46.26
178	NYSE	C	Mon, Feb 8, 1993	46.88	48.03	46.68	47.30
177	NYSE	C	Fri, Feb 5, 1993	48.86	49.07	46.68	46.88
176	NYSE	C	Thu, Feb 4, 1993	47.93	49.18	47.93	48.86
175	NYSE	C	Wed, Feb 3, 1993	46.05	47.51	46.05	47.51
174	NYSE	C	Tue, Feb 2, 1993	45.11	46.16	45.01	46.05
173	NYSE	C	Mon, Feb 1, 1993	44.18	45.32	43.86	45.11
172	NYSE	C	Fri, Jan 29, 1993	44.90	44.90	44.28	44.28
171	NYSE	C	Thu, Jan 28, 1993	44.49	44.90	44.28	44.90
170	NYSE	C	Wed, Jan 27, 1993	44.38	45.11	44.38	44.38
169	NYSE	C	Tue, Jan 26, 1993	44.28	44.59	44.07	44.18
168	NYSE	C	Mon, Jan 25, 1993	43.86	44.18	43.65	44.07
167	NYSE	C	Fri, Jan 22, 1993	43.34	43.97	43.34	43.76
166	NYSE	C	Thu, Jan 21, 1993	43.24	43.34	43.03	43.13
165	NYSE	C	Wed, Jan 20, 1993	42.61	43.34	42.51	43.13
164	NYSE	C	Tue, Jan 19, 1993	43.13	43.13	42.30	42.51
163	NYSE	C	Mon, Jan 18, 1993	43.45	43.45	42.93	43.24
162	NYSE	C	Fri, Jan 15, 1993	43.34	44.07	43.24	43.45
161	NYSE	C	Thu, Jan 14, 1993	42.51	43.55	42.51	43.34
160	NYSE	C	Wed, Jan 13, 1993	41.15	41.88	41.05	41.88
159	NYSE	C	Tue, Jan 12, 1993	40.53	41.57	40.32	41.36
158	NYSE	C	Mon, Jan 11, 1993	41.05	41.15	40.53	40.53
157	NYSE	C	Fri, Jan 8, 1993	41.57	41.57	40.84	41.26
156	NYSE	C	Thu, Jan 7, 1993	41.05	42.61	40.95	41.68
155	NYSE	C	Wed, Jan 6, 1993	40.74	41.15	40.63	41.05
154	NYSE	C	Tue, Jan 5, 1993	40.84	40.84	40.11	40.63
153	NYSE	C	Mon, Jan 4, 1993	40.84	40.95	40.53	40.63
152	NYSE	C	Thu, Dec 31, 1992	40.63	40.74	40.11	40.32
151	NYSE	C	Wed, Dec 30, 1992	40.42	40.63	40.01	40.63
150	NYSE	C	Tue, Dec 29, 1992	41.15	41.15	40.42	40.42
149	NYSE	C	Mon, Dec 28, 1992	40.63	41.26	39.90	41.26
148	NYSE	C	Thu, Dec 24, 1992	40.95	41.15	40.63	40.84
147	NYSE	C	Wed, Dec 23, 1992	40.22	41.15	40.22	40.95
146	NYSE	C	Tue, Dec 22, 1992	40.63	41.57	40.22	40.53
145	NYSE	C	Mon, Dec 21, 1992	41.36	41.47	40.22	40.53
144	NYSE	C	Fri, Dec 18, 1992	39.59	41.57	39.49	41.57
143	NYSE	C	Thu, Dec 17, 1992	38.97	39.17	38.65	38.86
142	NYSE	C	Wed, Dec 16, 1992	39.17	39.28	38.86	38.86
141	NYSE	C	Tue, Dec 15, 1992	39.80	39.80	39.38	39.38
140	NYSE	C	Mon, Dec 14, 1992	40.01	40.22	39.90	40.01
139	NYSE	C	Fri, Dec 11, 1992	40.01	40.11	39.59	40.01
138	NYSE	C	Thu, Dec 10, 1992	40.01	40.42	39.49	40.22
137	NYSE	C	Wed, Dec 9, 1992	40.53	40.53	40.01	40.01
136	NYSE	C	Tue, Dec 8, 1992	39.80	40.53	39.80	40.53
135	NYSE	C	Mon, Dec 7, 1992	40.22	40.22	39.70	39.80
134	NYSE	C	Fri, Dec 4, 1992	40.42	40.63	40.11	40.22
133	NYSE	C	Thu, Dec 3, 1992	40.32	40.63	40.01	40.22
132	NYSE	C	Wed, Dec 2, 1992	40.32	40.53	40.32	40.42
131	NYSE	C	Tue, Dec 1, 1992	40.22	40.32	39.90	40.32
130	NYSE	C	Mon, Nov 30, 1992	38.76	39.80	38.76	39.80
129	NYSE	C	Fri, Nov 27, 1992	38.65	39.07	38.65	38.76
128	NYSE	C	Wed, Nov 25, 1992	37.72	38.76	37.72	38.34
127	NYSE	C	Tue, Nov 24, 1992	37.30	38.45	37.30	37.92
126	NYSE	C	Mon, Nov 23, 1992	37.30	37.51	37.09	37.40
125	NYSE	C	Fri, Nov 20, 1992	37.30	37.61	37.09	37.40
124	NYSE	C	Thu, Nov 19, 1992	36.99	37.30	36.78	36.99
123	NYSE	C	Wed, Nov 18, 1992	36.99	36.99	36.67	36.67
122	NYSE	C	Tue, Nov 17, 1992	37.09	37.40	36.99	37.09
121	NYSE	C	Mon, Nov 16, 1992	36.99	37.30	36.99	37.09
120	NYSE	C	Fri, Nov 13, 1992	37.61	37.72	36.88	37.09
119	NYSE	C	Thu, Nov 12, 1992	37.19	37.82	37.19	37.72
118	NYSE	C	Wed, Nov 11, 1992	35.84	37.09	35.84	36.99
117	NYSE	C	Tue, Nov 10, 1992	35.42	35.94	35.01	35.94
116	NYSE	C	Mon, Nov 9, 1992	35.53	36.05	35.53	35.53
115	NYSE	C	Fri, Nov 6, 1992	35.22	35.74	35.11	35.74
114	NYSE	C	Thu, Nov 5, 1992	35.22	35.32	35.01	35.01
113	NYSE	C	Wed, Nov 4, 1992	35.42	35.74	35.32	35.42
112	NYSE	C	Tue, Nov 3, 1992	35.74	35.84	35.22	35.42
111	NYSE	C	Mon, Nov 2, 1992	35.63	36.05	35.53	36.05
110	NYSE	C	Fri, Oct 30, 1992	35.84	36.05	35.63	35.63
109	NYSE	C	Thu, Oct 29, 1992	35.94	36.26	35.84	35.84
108	NYSE	C	Wed, Oct 28, 1992	35.84	36.05	35.74	36.05
107	NYSE	C	Tue, Oct 27, 1992	35.84	36.36	35.84	35.84
106	NYSE	C	Mon, Oct 26, 1992	35.42	35.94	35.42	35.84
105	NYSE	C	Fri, Oct 23, 1992	35.74	35.74	35.22	35.32
104	NYSE	C	Thu, Oct 22, 1992	35.63	35.84	35.42	35.63
103	NYSE	C	Wed, Oct 21, 1992	35.84	35.84	35.42	35.53
102	NYSE	C	Tue, Oct 20, 1992	35.74	35.94	35.53	35.74
101	NYSE	C	Mon, Oct 19, 1992	35.32	35.84	35.22	35.74
100	NYSE	C	Fri, Oct 16, 1992	34.90	35.53	34.80	35.42
99	NYSE	C	Thu, Oct 15, 1992	34.59	35.32	34.59	35.01
98	NYSE	C	Wed, Oct 14, 1992	35.11	35.42	34.90	35.42
97	NYSE	C	Tue, Oct 13, 1992	35.22	35.22	34.90	35.22
96	NYSE	C	Mon, Oct 12, 1992	36.05	36.26	35.42	35.42
95	NYSE	C	Fri, Oct 9, 1992	36.26	36.26	35.94	36.05
94	NYSE	C	Thu, Oct 8, 1992	36.05	36.47	36.05	36.36
93	NYSE	C	Wed, Oct 7, 1992	36.05	36.36	35.53	35.53
92	NYSE	C	Tue, Oct 6, 1992	36.26	36.99	35.94	36.26
91	NYSE	C	Mon, Oct 5, 1992	35.84	36.26	35.32	36.26
90	NYSE	C	Fri, Oct 2, 1992	36.78	36.88	36.26	36.26
89	NYSE	C	Thu, Oct 1, 1992	36.36	37.09	36.05	36.88
88	NYSE	C	Wed, Sep 30, 1992	35.22	36.57	35.22	36.47
87	NYSE	C	Tue, Sep 29, 1992	35.63	35.63	35.11	35.22
86	NYSE	C	Mon, Sep 28, 1992	35.84	35.84	35.32	35.63
85	NYSE	C	Fri, Sep 25, 1992	36.99	37.09	35.53	35.84
84	NYSE	C	Thu, Sep 24, 1992	35.74	37.09	35.74	36.99
83	NYSE	C	Wed, Sep 23, 1992	35.63	35.74	35.01	35.63
82	NYSE	C	Tue, Sep 22, 1992	34.38	36.15	34.38	35.84
81	NYSE	C	Mon, Sep 21, 1992	33.97	34.28	33.13	34.28
80	NYSE	C	Fri, Sep 18, 1992	33.55	34.17	33.55	34.07
79	NYSE	C	Thu, Sep 17, 1992	33.97	34.49	33.97	34.28
78	NYSE	C	Wed, Sep 16, 1992	33.55	34.38	33.44	33.97
77	NYSE	C	Tue, Sep 15, 1992	35.42	35.42	34.28	34.38
76	NYSE	C	Mon, Sep 14, 1992	34.38	35.42	34.28	35.42
75	NYSE	C	Fri, Sep 11, 1992	34.59	34.59	33.76	33.86
74	NYSE	C	Thu, Sep 10, 1992	33.44	34.59	33.13	34.59
73	NYSE	C	Wed, Sep 9, 1992	33.34	33.76	33.24	33.24
72	NYSE	C	Tue, Sep 8, 1992	33.76	33.86	33.34	33.44
71	NYSE	C	Fri, Sep 4, 1992	33.97	34.07	33.65	33.76
70	NYSE	C	Thu, Sep 3, 1992	34.07	34.49	33.76	33.97
69	NYSE	C	Wed, Sep 2, 1992	34.38	34.38	33.65	34.07
68	NYSE	C	Tue, Sep 1, 1992	33.13	34.28	33.13	34.07
67	NYSE	C	Mon, Aug 31, 1992	34.07	34.07	33.13	33.13
66	NYSE	C	Fri, Aug 28, 1992	34.17	34.17	33.76	33.97
65	NYSE	C	Thu, Aug 27, 1992	34.07	34.59	34.07	34.38
64	NYSE	C	Wed, Aug 26, 1992	34.07	34.28	33.86	33.86
63	NYSE	C	Tue, Aug 25, 1992	33.76	34.07	33.34	33.97
62	NYSE	C	Mon, Aug 24, 1992	34.49	34.49	33.65	33.76
61	NYSE	C	Fri, Aug 21, 1992	35.22	35.32	34.28	34.59
60	NYSE	C	Thu, Aug 20, 1992	35.42	35.53	35.01	35.11
59	NYSE	C	Wed, Aug 19, 1992	35.74	36.67	35.32	35.42
58	NYSE	C	Tue, Aug 18, 1992	35.74	35.84	35.32	35.84
57	NYSE	C	Mon, Aug 17, 1992	35.42	36.26	35.42	35.94
56	NYSE	C	Fri, Aug 14, 1992	35.84	35.84	35.53	35.53
55	NYSE	C	Thu, Aug 13, 1992	35.53	35.84	35.22	35.22
54	NYSE	C	Wed, Aug 12, 1992	35.94	36.26	35.32	35.42
53	NYSE	C	Tue, Aug 11, 1992	35.94	36.15	35.63	36.05
52	NYSE	C	Mon, Aug 10, 1992	35.74	35.94	35.22	35.84
51	NYSE	C	Fri, Aug 7, 1992	36.47	36.78	35.53	35.74
50	NYSE	C	Thu, Aug 6, 1992	36.47	36.78	36.47	36.67
49	NYSE	C	Wed, Aug 5, 1992	36.67	36.78	36.36	36.47
48	NYSE	C	Tue, Aug 4, 1992	36.67	36.67	36.36	36.47
47	NYSE	C	Mon, Aug 3, 1992	36.67	36.67	35.84	36.57
46	NYSE	C	Fri, Jul 31, 1992	35.84	36.88	35.84	36.67
45	NYSE	C	Thu, Jul 30, 1992	35.94	36.05	35.74	36.05
44	NYSE	C	Wed, Jul 29, 1992	35.84	35.94	35.53	35.84
43	NYSE	C	Tue, Jul 28, 1992	34.28	35.01	34.28	35.01
42	NYSE	C	Mon, Jul 27, 1992	34.28	34.90	34.28	34.28
41	NYSE	C	Fri, Jul 24, 1992	34.38	34.80	34.38	34.38
40	NYSE	C	Thu, Jul 23, 1992	34.59	34.80	34.38	34.69
39	NYSE	C	Wed, Jul 22, 1992	34.69	34.80	34.17	34.59
38	NYSE	C	Tue, Jul 21, 1992	34.07	34.80	33.86	34.69
37	NYSE	C	Mon, Jul 20, 1992	33.65	34.07	33.24	33.86
36	NYSE	C	Fri, Jul 17, 1992	34.17	34.17	33.44	33.86
35	NYSE	C	Thu, Jul 16, 1992	34.38	34.69	34.28	34.38
34	NYSE	C	Wed, Jul 15, 1992	33.97	34.49	33.97	34.38
33	NYSE	C	Tue, Jul 14, 1992	32.82	34.07	32.82	34.07
32	NYSE	C	Mon, Jul 13, 1992	33.13	33.13	32.61	32.61
31	NYSE	C	Fri, Jul 10, 1992	33.03	33.13	32.71	33.03
30	NYSE	C	Thu, Jul 9, 1992	32.30	32.82	32.30	32.82
29	NYSE	C	Wed, Jul 8, 1992	32.19	32.40	31.78	32.30
28	NYSE	C	Tue, Jul 7, 1992	33.34	33.34	32.09	32.09
27	NYSE	C	Mon, Jul 6, 1992	32.40	33.24	32.09	33.24
26	NYSE	C	Thu, Jul 2, 1992	33.03	33.55	32.61	32.61
25	NYSE	C	Wed, Jul 1, 1992	32.09	33.44	31.99	32.92
24	NYSE	C	Tue, Jun 30, 1992	32.51	32.51	31.99	31.99
23	NYSE	C	Mon, Jun 29, 1992	31.46	32.61	31.36	32.61
22	NYSE	C	Fri, Jun 26, 1992	31.15	31.78	31.05	31.36
21	NYSE	C	Thu, Jun 25, 1992	31.26	31.36	31.05	31.05
20	NYSE	C	Wed, Jun 24, 1992	31.46	31.46	31.05	31.15
19	NYSE	C	Tue, Jun 23, 1992	31.78	31.78	31.26	31.57
18	NYSE	C	Mon, Jun 22, 1992	31.05	31.67	31.05	31.67
17	NYSE	C	Fri, Jun 19, 1992	31.26	31.57	31.15	31.15
16	NYSE	C	Thu, Jun 18, 1992	31.15	31.57	30.94	31.05
15	NYSE	C	Wed, Jun 17, 1992	31.99	32.09	31.15	31.15
14	NYSE	C	Tue, Jun 16, 1992	32.51	32.92	32.09	32.09
13	NYSE	C	Mon, Jun 15, 1992	31.67	32.30	31.67	32.19
12	NYSE	C	Fri, Jun 12, 1992	31.36	32.30	31.26	31.67
11	NYSE	C	Thu, Jun 11, 1992	30.84	31.36	30.84	31.15
10	NYSE	C	Wed, Jun 10, 1992	30.84	30.94	30.63	30.74
9	NYSE	C	Tue, Jun 9, 1992	32.30	32.30	31.05	31.05
8	NYSE	C	Mon, Jun 8, 1992	31.15	32.40	31.15	32.40
7	NYSE	C	Fri, Jun 5, 1992	31.05	31.26	30.94	31.26
6	NYSE	C	Thu, Jun 4, 1992	31.57	31.57	31.05	31.05
5	NYSE	C	Wed, Jun 3, 1992	31.88	31.88	31.57	31.57
4	NYSE	C	Tue, Jun 2, 1992	32.19	32.30	31.78	31.78
3	NYSE	C	Mon, Jun 1, 1992	32.19	32.19	31.78	32.09
2	NYSE	C	Fri, May 29, 1992	32.30	32.51	31.99	31.99
1	NYSE	C	Thu, May 28, 1992	32.09	32.09	31.88	32.09
#	Exchange	Symbol	Date	Open	High	Low	Close

Citigroup Inc NYSE:C 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