Celanese Corp NYSE:CE Historical Prices

Below are the 4811 trading days of historical prices for CE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4811	NYSE	CE	Wed, Mar 6, 2024	153.96	154.32	151.35	151.62
4810	NYSE	CE	Tue, Mar 5, 2024	152.69	154.65	151.14	151.61
4809	NYSE	CE	Mon, Mar 4, 2024	153.23	156.53	153.23	154.89
4808	NYSE	CE	Fri, Mar 1, 2024	152.00	153.55	151.28	153.46
4807	NYSE	CE	Thu, Feb 29, 2024	150.32	152.44	149.99	151.97
4806	NYSE	CE	Wed, Feb 28, 2024	148.69	150.66	147.53	149.42
4805	NYSE	CE	Tue, Feb 27, 2024	150.99	151.12	149.08	149.59
4804	NYSE	CE	Mon, Feb 26, 2024	151.42	151.42	148.07	150.13
4803	NYSE	CE	Fri, Feb 23, 2024	150.32	151.45	148.66	149.38
4802	NYSE	CE	Thu, Feb 22, 2024	149.97	151.09	147.82	149.54
4801	NYSE	CE	Wed, Feb 21, 2024	147.11	152.60	137.64	150.38
4800	NYSE	CE	Tue, Feb 20, 2024	149.33	151.12	147.64	149.37
4799	NYSE	CE	Fri, Feb 16, 2024	150.97	153.15	150.67	151.06
4798	NYSE	CE	Thu, Feb 15, 2024	149.20	152.56	149.09	151.40
4797	NYSE	CE	Wed, Feb 14, 2024	147.37	149.12	146.23	148.15
4796	NYSE	CE	Tue, Feb 13, 2024	148.28	148.28	143.80	145.51
4795	NYSE	CE	Mon, Feb 12, 2024	149.57	153.22	149.51	151.66
4794	NYSE	CE	Fri, Feb 9, 2024	148.45	149.06	147.27	148.92
4793	NYSE	CE	Thu, Feb 8, 2024	148.78	149.72	146.92	148.90
4792	NYSE	CE	Wed, Feb 7, 2024	148.25	149.28	147.03	149.01
4791	NYSE	CE	Tue, Feb 6, 2024	145.71	149.73	145.50	147.87
4790	NYSE	CE	Mon, Feb 5, 2024	146.25	146.31	144.02	144.50
4789	NYSE	CE	Fri, Feb 2, 2024	145.49	147.43	142.84	146.97
4788	NYSE	CE	Thu, Feb 1, 2024	147.32	147.92	143.93	147.90
4787	NYSE	CE	Wed, Jan 31, 2024	150.44	151.38	146.24	146.29
4786	NYSE	CE	Tue, Jan 30, 2024	147.10	150.98	147.10	150.39
4785	NYSE	CE	Mon, Jan 29, 2024	145.79	147.68	144.16	147.53
4784	NYSE	CE	Fri, Jan 26, 2024	145.99	146.59	145.12	146.14
4783	NYSE	CE	Thu, Jan 25, 2024	145.19	145.51	142.76	145.37
4782	NYSE	CE	Wed, Jan 24, 2024	146.17	147.35	142.95	143.30
4781	NYSE	CE	Tue, Jan 23, 2024	146.78	147.88	145.44	146.31
4780	NYSE	CE	Mon, Jan 22, 2024	144.62	146.60	144.27	145.28
4779	NYSE	CE	Fri, Jan 19, 2024	145.85	146.55	143.47	145.13
4778	NYSE	CE	Thu, Jan 18, 2024	143.75	145.78	142.73	145.58
4777	NYSE	CE	Wed, Jan 17, 2024	142.25	143.36	141.56	142.81
4776	NYSE	CE	Tue, Jan 16, 2024	144.38	145.61	142.79	144.56
4775	NYSE	CE	Fri, Jan 12, 2024	149.22	149.22	145.66	147.37
4774	NYSE	CE	Thu, Jan 11, 2024	148.68	149.61	146.47	147.38
4773	NYSE	CE	Wed, Jan 10, 2024	146.50	149.72	146.49	148.99
4772	NYSE	CE	Tue, Jan 9, 2024	147.90	148.54	145.99	147.60
4771	NYSE	CE	Mon, Jan 8, 2024	149.77	149.98	148.31	149.16
4770	NYSE	CE	Fri, Jan 5, 2024	149.22	152.48	148.12	150.13
4769	NYSE	CE	Thu, Jan 4, 2024	151.08	152.19	149.71	149.75
4768	NYSE	CE	Wed, Jan 3, 2024	152.12	153.16	148.14	150.24
4767	NYSE	CE	Tue, Jan 2, 2024	153.58	156.00	153.26	154.72
4766	NYSE	CE	Fri, Dec 29, 2023	157.01	157.64	155.32	155.37
4765	NYSE	CE	Thu, Dec 28, 2023	158.00	158.92	157.13	157.33
4764	NYSE	CE	Wed, Dec 27, 2023	157.57	159.06	156.96	158.50
4763	NYSE	CE	Tue, Dec 26, 2023	156.14	158.51	155.07	157.60
4762	NYSE	CE	Fri, Dec 22, 2023	155.00	156.98	154.56	155.44
4761	NYSE	CE	Thu, Dec 21, 2023	152.92	154.38	151.66	154.33
4760	NYSE	CE	Wed, Dec 20, 2023	150.72	153.22	150.41	151.18
4759	NYSE	CE	Tue, Dec 19, 2023	151.86	152.47	150.80	151.98
4758	NYSE	CE	Mon, Dec 18, 2023	153.08	153.08	150.37	150.44
4757	NYSE	CE	Fri, Dec 15, 2023	151.27	152.94	150.33	152.00
4756	NYSE	CE	Thu, Dec 14, 2023	146.73	152.40	146.73	151.87
4755	NYSE	CE	Wed, Dec 13, 2023	141.17	145.45	139.37	145.05
4754	NYSE	CE	Tue, Dec 12, 2023	142.36	142.36	140.30	141.35
4753	NYSE	CE	Mon, Dec 11, 2023	141.25	142.75	140.83	142.38
4752	NYSE	CE	Fri, Dec 8, 2023	141.96	143.47	140.91	141.35
4751	NYSE	CE	Thu, Dec 7, 2023	141.71	143.36	140.50	141.71
4750	NYSE	CE	Wed, Dec 6, 2023	140.15	142.61	140.00	140.93
4749	NYSE	CE	Tue, Dec 5, 2023	140.17	140.31	137.93	140.00
4748	NYSE	CE	Mon, Dec 4, 2023	139.93	142.84	139.22	141.40
4747	NYSE	CE	Fri, Dec 1, 2023	138.34	142.06	138.15	141.04
4746	NYSE	CE	Thu, Nov 30, 2023	137.66	138.80	137.34	138.66
4745	NYSE	CE	Wed, Nov 29, 2023	135.80	137.95	135.07	137.44
4744	NYSE	CE	Tue, Nov 28, 2023	133.92	134.60	132.53	134.51
4743	NYSE	CE	Mon, Nov 27, 2023	132.07	134.08	131.53	133.99
4742	NYSE	CE	Fri, Nov 24, 2023	131.98	133.27	130.98	132.94
4741	NYSE	CE	Wed, Nov 22, 2023	130.89	131.94	129.98	131.71
4740	NYSE	CE	Tue, Nov 21, 2023	130.05	130.83	129.55	130.43
4739	NYSE	CE	Mon, Nov 20, 2023	129.95	131.44	128.99	130.57
4738	NYSE	CE	Fri, Nov 17, 2023	129.59	129.95	127.71	129.93
4737	NYSE	CE	Thu, Nov 16, 2023	127.00	128.19	126.19	127.87
4736	NYSE	CE	Wed, Nov 15, 2023	125.68	130.21	125.25	127.29
4735	NYSE	CE	Tue, Nov 14, 2023	119.78	126.33	119.78	125.79
4734	NYSE	CE	Mon, Nov 13, 2023	117.45	119.23	117.27	117.85
4733	NYSE	CE	Fri, Nov 10, 2023	117.12	118.80	115.76	118.51
4732	NYSE	CE	Thu, Nov 9, 2023	119.24	119.59	115.92	116.39
4731	NYSE	CE	Wed, Nov 8, 2023	115.60	118.10	115.51	117.99
4730	NYSE	CE	Tue, Nov 7, 2023	114.05	120.11	114.05	116.57
4729	NYSE	CE	Mon, Nov 6, 2023	121.06	121.92	119.33	120.03
4728	NYSE	CE	Fri, Nov 3, 2023	117.00	122.06	116.45	120.96
4727	NYSE	CE	Thu, Nov 2, 2023	114.50	116.14	114.31	115.57
4726	NYSE	CE	Wed, Nov 1, 2023	113.72	113.72	110.76	113.02
4725	NYSE	CE	Tue, Oct 31, 2023	114.97	115.22	113.98	114.51
4724	NYSE	CE	Mon, Oct 30, 2023	114.19	116.33	112.15	114.28
4723	NYSE	CE	Fri, Oct 27, 2023	116.26	116.75	112.99	113.50
4722	NYSE	CE	Thu, Oct 26, 2023	113.18	117.22	113.18	115.90
4721	NYSE	CE	Wed, Oct 25, 2023	115.47	116.32	112.72	112.94
4720	NYSE	CE	Tue, Oct 24, 2023	113.97	117.01	113.20	116.17
4719	NYSE	CE	Mon, Oct 23, 2023	114.16	115.57	113.05	113.10
4718	NYSE	CE	Fri, Oct 20, 2023	116.63	117.55	115.12	115.22
4717	NYSE	CE	Thu, Oct 19, 2023	118.73	120.12	116.44	116.65
4716	NYSE	CE	Wed, Oct 18, 2023	120.08	120.48	118.32	119.28
4715	NYSE	CE	Tue, Oct 17, 2023	119.12	123.10	119.12	122.21
4714	NYSE	CE	Mon, Oct 16, 2023	121.27	122.58	119.50	120.45
4713	NYSE	CE	Fri, Oct 13, 2023	121.56	122.74	119.22	119.45
4712	NYSE	CE	Thu, Oct 12, 2023	124.77	124.77	119.50	120.78
4711	NYSE	CE	Wed, Oct 11, 2023	122.72	124.68	122.59	124.09
4710	NYSE	CE	Tue, Oct 10, 2023	121.79	124.83	121.32	123.05
4709	NYSE	CE	Mon, Oct 9, 2023	119.29	121.68	117.69	120.97
4708	NYSE	CE	Fri, Oct 6, 2023	119.75	122.11	118.27	120.33
4707	NYSE	CE	Thu, Oct 5, 2023	121.03	122.13	118.63	120.30
4706	NYSE	CE	Wed, Oct 4, 2023	122.63	122.63	120.10	121.84
4705	NYSE	CE	Tue, Oct 3, 2023	120.07	123.19	119.82	120.96
4704	NYSE	CE	Mon, Oct 2, 2023	125.00	125.94	120.83	121.40
4703	NYSE	CE	Fri, Sep 29, 2023	126.94	128.22	125.39	125.52
4702	NYSE	CE	Thu, Sep 28, 2023	123.11	127.60	122.72	126.39
4701	NYSE	CE	Wed, Sep 27, 2023	121.14	124.15	120.14	123.30
4700	NYSE	CE	Tue, Sep 26, 2023	122.32	123.30	120.09	120.12
4699	NYSE	CE	Mon, Sep 25, 2023	123.29	124.73	122.64	123.88
4698	NYSE	CE	Fri, Sep 22, 2023	125.75	127.26	123.85	123.90
4697	NYSE	CE	Thu, Sep 21, 2023	126.96	126.96	125.33	125.35
4696	NYSE	CE	Wed, Sep 20, 2023	128.87	131.05	127.59	127.99
4695	NYSE	CE	Tue, Sep 19, 2023	127.99	130.37	127.62	128.30
4694	NYSE	CE	Mon, Sep 18, 2023	128.31	129.09	126.98	129.00
4693	NYSE	CE	Fri, Sep 15, 2023	128.83	130.52	127.84	128.24
4692	NYSE	CE	Thu, Sep 14, 2023	126.49	128.91	125.13	128.88
4691	NYSE	CE	Wed, Sep 13, 2023	125.62	125.72	123.11	124.17
4690	NYSE	CE	Tue, Sep 12, 2023	125.64	127.09	124.87	125.99
4689	NYSE	CE	Mon, Sep 11, 2023	125.92	127.33	125.52	125.99
4688	NYSE	CE	Fri, Sep 8, 2023	125.30	126.76	123.80	124.55
4687	NYSE	CE	Thu, Sep 7, 2023	125.95	127.07	124.43	125.38
4686	NYSE	CE	Wed, Sep 6, 2023	126.57	128.54	125.89	126.93
4685	NYSE	CE	Tue, Sep 5, 2023	128.89	128.96	125.78	126.35
4684	NYSE	CE	Fri, Sep 1, 2023	127.47	129.27	127.37	128.90
4683	NYSE	CE	Thu, Aug 31, 2023	125.30	127.02	125.28	126.36
4682	NYSE	CE	Wed, Aug 30, 2023	123.33	126.51	123.27	125.30
4681	NYSE	CE	Tue, Aug 29, 2023	118.53	122.98	118.53	122.86
4680	NYSE	CE	Mon, Aug 28, 2023	118.79	121.70	118.79	121.54
4679	NYSE	CE	Fri, Aug 25, 2023	118.64	119.09	116.92	118.21
4678	NYSE	CE	Thu, Aug 24, 2023	116.68	118.21	116.32	117.59
4677	NYSE	CE	Wed, Aug 23, 2023	117.49	118.02	116.77	117.51
4676	NYSE	CE	Tue, Aug 22, 2023	119.06	119.50	117.05	117.45
4675	NYSE	CE	Mon, Aug 21, 2023	118.36	118.81	117.02	118.01
4674	NYSE	CE	Fri, Aug 18, 2023	116.62	117.98	115.94	117.70
4673	NYSE	CE	Thu, Aug 17, 2023	117.27	119.35	116.37	117.93
4672	NYSE	CE	Wed, Aug 16, 2023	118.48	119.28	116.23	116.40
4671	NYSE	CE	Tue, Aug 15, 2023	122.32	122.53	118.84	119.20
4670	NYSE	CE	Mon, Aug 14, 2023	125.07	125.57	124.09	124.30
4669	NYSE	CE	Fri, Aug 11, 2023	126.35	127.34	124.92	126.00
4668	NYSE	CE	Thu, Aug 10, 2023	127.46	127.74	126.14	126.95
4667	NYSE	CE	Wed, Aug 9, 2023	123.60	127.39	123.53	126.25
4666	NYSE	CE	Tue, Aug 8, 2023	119.54	126.12	117.43	125.33
4665	NYSE	CE	Mon, Aug 7, 2023	124.58	124.99	123.14	124.73
4664	NYSE	CE	Fri, Aug 4, 2023	124.89	126.46	123.87	123.95
4663	NYSE	CE	Thu, Aug 3, 2023	122.92	125.34	122.55	124.41
4662	NYSE	CE	Wed, Aug 2, 2023	123.66	124.72	122.38	123.51
4661	NYSE	CE	Tue, Aug 1, 2023	124.17	125.68	123.25	125.37
4660	NYSE	CE	Mon, Jul 31, 2023	126.10	126.56	124.57	125.39
4659	NYSE	CE	Fri, Jul 28, 2023	127.67	128.28	125.36	125.99
4658	NYSE	CE	Thu, Jul 27, 2023	125.80	128.50	125.03	125.16
4657	NYSE	CE	Wed, Jul 26, 2023	123.48	125.57	123.28	125.10
4656	NYSE	CE	Tue, Jul 25, 2023	123.04	125.75	122.07	124.00
4655	NYSE	CE	Mon, Jul 24, 2023	121.48	122.33	120.46	122.00
4654	NYSE	CE	Fri, Jul 21, 2023	121.55	121.81	119.89	121.26
4653	NYSE	CE	Thu, Jul 20, 2023	123.42	123.42	121.18	121.94
4652	NYSE	CE	Wed, Jul 19, 2023	123.10	123.79	122.37	122.50
4651	NYSE	CE	Tue, Jul 18, 2023	119.80	123.98	119.80	123.63
4650	NYSE	CE	Mon, Jul 17, 2023	119.05	121.12	118.43	121.04
4649	NYSE	CE	Fri, Jul 14, 2023	122.43	122.43	118.81	119.84
4648	NYSE	CE	Thu, Jul 13, 2023	122.13	122.78	121.48	122.69
4647	NYSE	CE	Wed, Jul 12, 2023	120.00	122.67	119.99	121.82
4646	NYSE	CE	Tue, Jul 11, 2023	117.28	119.03	116.38	118.70
4645	NYSE	CE	Mon, Jul 10, 2023	116.40	119.12	115.99	116.89
4644	NYSE	CE	Fri, Jul 7, 2023	112.45	118.06	112.45	116.94
4643	NYSE	CE	Thu, Jul 6, 2023	112.47	112.61	109.38	112.16
4642	NYSE	CE	Wed, Jul 5, 2023	115.13	117.18	114.33	114.54
4641	NYSE	CE	Mon, Jul 3, 2023	116.00	118.43	115.55	116.92
4640	NYSE	CE	Fri, Jun 30, 2023	115.25	116.80	114.53	115.80
4639	NYSE	CE	Thu, Jun 29, 2023	113.74	115.06	113.43	114.12
4638	NYSE	CE	Wed, Jun 28, 2023	112.68	114.11	111.38	113.98
4637	NYSE	CE	Tue, Jun 27, 2023	111.24	113.81	109.61	113.14
4636	NYSE	CE	Mon, Jun 26, 2023	107.68	111.74	107.68	111.08
4635	NYSE	CE	Fri, Jun 23, 2023	105.95	110.29	105.27	109.46
4634	NYSE	CE	Thu, Jun 22, 2023	106.48	107.94	105.15	107.13
4633	NYSE	CE	Wed, Jun 21, 2023	107.83	109.96	107.54	108.52
4632	NYSE	CE	Tue, Jun 20, 2023	111.70	111.72	107.14	108.82
4631	NYSE	CE	Fri, Jun 16, 2023	116.28	116.86	113.60	114.00
4630	NYSE	CE	Thu, Jun 15, 2023	115.45	117.66	114.12	116.80
4629	NYSE	CE	Wed, Jun 14, 2023	118.28	118.78	115.81	116.35
4628	NYSE	CE	Tue, Jun 13, 2023	115.28	118.70	114.84	117.57
4627	NYSE	CE	Mon, Jun 12, 2023	113.84	115.96	113.09	114.37
4626	NYSE	CE	Fri, Jun 9, 2023	114.08	114.53	112.84	113.63
4625	NYSE	CE	Thu, Jun 8, 2023	117.97	118.37	114.33	115.64
4624	NYSE	CE	Wed, Jun 7, 2023	115.82	118.29	115.01	117.77
4623	NYSE	CE	Tue, Jun 6, 2023	112.94	116.11	112.78	115.49
4622	NYSE	CE	Mon, Jun 5, 2023	114.14	115.33	112.83	114.69
4621	NYSE	CE	Fri, Jun 2, 2023	108.48	115.03	107.96	114.69
4620	NYSE	CE	Thu, Jun 1, 2023	104.22	106.42	103.45	106.10
4619	NYSE	CE	Wed, May 31, 2023	106.99	107.27	103.23	104.02
4618	NYSE	CE	Tue, May 30, 2023	107.28	108.34	106.32	108.00
4617	NYSE	CE	Fri, May 26, 2023	107.02	107.56	105.77	107.42
4616	NYSE	CE	Thu, May 25, 2023	106.71	106.92	103.90	106.26
4615	NYSE	CE	Wed, May 24, 2023	108.95	108.99	106.06	106.90
4614	NYSE	CE	Tue, May 23, 2023	107.87	109.97	107.40	108.18
4613	NYSE	CE	Mon, May 22, 2023	107.30	109.13	106.82	108.50
4612	NYSE	CE	Fri, May 19, 2023	108.28	108.28	106.33	107.38
4611	NYSE	CE	Thu, May 18, 2023	105.67	107.67	105.10	107.51
4610	NYSE	CE	Wed, May 17, 2023	103.75	106.22	103.19	105.71
4609	NYSE	CE	Tue, May 16, 2023	104.66	105.34	102.54	102.82
4608	NYSE	CE	Mon, May 15, 2023	101.59	105.33	100.79	105.22
4607	NYSE	CE	Fri, May 12, 2023	101.49	102.20	100.16	100.79
4606	NYSE	CE	Thu, May 11, 2023	100.53	103.79	100.44	101.23
4605	NYSE	CE	Wed, May 10, 2023	106.19	107.13	99.33	102.93
4604	NYSE	CE	Tue, May 9, 2023	104.73	105.35	103.97	104.54
4603	NYSE	CE	Mon, May 8, 2023	107.00	107.00	105.30	106.01
4602	NYSE	CE	Fri, May 5, 2023	103.47	105.94	103.02	105.90
4601	NYSE	CE	Thu, May 4, 2023	100.44	102.11	99.44	101.15
4600	NYSE	CE	Wed, May 3, 2023	102.08	102.70	99.76	100.70
4599	NYSE	CE	Tue, May 2, 2023	103.17	103.21	99.84	102.03
4598	NYSE	CE	Mon, May 1, 2023	106.20	106.59	104.34	104.63
4597	NYSE	CE	Fri, Apr 28, 2023	102.32	107.79	102.32	106.24
4596	NYSE	CE	Thu, Apr 27, 2023	101.35	103.41	100.46	102.71
4595	NYSE	CE	Wed, Apr 26, 2023	100.35	101.63	99.58	100.46
4594	NYSE	CE	Tue, Apr 25, 2023	104.16	104.16	99.88	100.51
4593	NYSE	CE	Mon, Apr 24, 2023	104.96	105.70	104.45	105.68
4592	NYSE	CE	Fri, Apr 21, 2023	106.37	106.59	103.85	104.60
4591	NYSE	CE	Thu, Apr 20, 2023	107.57	108.12	105.94	106.80
4590	NYSE	CE	Wed, Apr 19, 2023	108.60	109.31	107.17	109.11
4589	NYSE	CE	Tue, Apr 18, 2023	111.67	111.67	109.09	109.48
4588	NYSE	CE	Mon, Apr 17, 2023	110.85	110.98	108.44	110.61
4587	NYSE	CE	Fri, Apr 14, 2023	111.34	112.74	110.25	110.72
4586	NYSE	CE	Thu, Apr 13, 2023	110.00	111.17	108.88	110.99
4585	NYSE	CE	Wed, Apr 12, 2023	111.05	112.19	108.90	109.66
4584	NYSE	CE	Tue, Apr 11, 2023	108.27	109.97	107.77	108.88
4583	NYSE	CE	Mon, Apr 10, 2023	105.93	107.70	105.62	107.39
4582	NYSE	CE	Thu, Apr 6, 2023	106.17	106.63	104.89	106.03
4581	NYSE	CE	Wed, Apr 5, 2023	105.22	106.94	104.37	106.82
4580	NYSE	CE	Tue, Apr 4, 2023	109.09	109.09	105.34	106.25
4579	NYSE	CE	Mon, Apr 3, 2023	110.00	111.70	108.65	109.09
4578	NYSE	CE	Fri, Mar 31, 2023	106.43	108.96	106.43	108.89
4577	NYSE	CE	Thu, Mar 30, 2023	107.53	107.90	105.37	106.39
4576	NYSE	CE	Wed, Mar 29, 2023	105.14	106.13	104.72	105.92
4575	NYSE	CE	Tue, Mar 28, 2023	103.43	104.37	102.87	103.30
4574	NYSE	CE	Mon, Mar 27, 2023	103.29	104.43	102.31	103.26
4573	NYSE	CE	Fri, Mar 24, 2023	98.00	101.68	97.12	101.58
4572	NYSE	CE	Thu, Mar 23, 2023	101.02	102.76	98.53	99.55
4571	NYSE	CE	Wed, Mar 22, 2023	104.83	105.43	100.72	100.92
4570	NYSE	CE	Tue, Mar 21, 2023	105.50	107.54	104.99	105.17
4569	NYSE	CE	Mon, Mar 20, 2023	103.82	104.58	102.14	103.00
4568	NYSE	CE	Fri, Mar 17, 2023	103.94	103.96	102.02	103.00
4567	NYSE	CE	Thu, Mar 16, 2023	100.36	104.68	99.92	104.36
4566	NYSE	CE	Wed, Mar 15, 2023	103.96	104.13	100.32	102.31
4565	NYSE	CE	Tue, Mar 14, 2023	108.25	108.86	106.06	108.00
4564	NYSE	CE	Mon, Mar 13, 2023	106.74	108.38	104.70	105.24
4563	NYSE	CE	Fri, Mar 10, 2023	113.68	113.68	107.48	109.14
4562	NYSE	CE	Thu, Mar 9, 2023	118.11	119.40	113.57	113.68
4561	NYSE	CE	Wed, Mar 8, 2023	117.69	118.95	116.78	117.96
4560	NYSE	CE	Tue, Mar 7, 2023	119.83	120.48	117.07	117.67
4559	NYSE	CE	Mon, Mar 6, 2023	124.22	124.22	119.99	120.10
4558	NYSE	CE	Fri, Mar 3, 2023	124.49	125.24	123.10	124.54
4557	NYSE	CE	Thu, Mar 2, 2023	119.79	123.97	119.18	123.56
4556	NYSE	CE	Wed, Mar 1, 2023	116.31	121.66	116.31	119.71
4555	NYSE	CE	Tue, Feb 28, 2023	116.79	117.76	116.10	116.23
4554	NYSE	CE	Mon, Feb 27, 2023	120.00	122.76	117.31	117.46
4553	NYSE	CE	Fri, Feb 24, 2023	112.26	120.00	110.15	117.72
4552	NYSE	CE	Thu, Feb 23, 2023	114.80	115.75	113.03	114.78
4551	NYSE	CE	Wed, Feb 22, 2023	113.36	115.02	113.25	114.22
4550	NYSE	CE	Tue, Feb 21, 2023	117.85	117.85	111.79	113.15
4549	NYSE	CE	Fri, Feb 17, 2023	120.02	120.37	117.97	118.90
4548	NYSE	CE	Thu, Feb 16, 2023	121.11	123.12	119.74	120.53
4547	NYSE	CE	Wed, Feb 15, 2023	120.54	122.90	120.21	122.89
4546	NYSE	CE	Tue, Feb 14, 2023	120.87	123.60	120.28	122.08
4545	NYSE	CE	Mon, Feb 13, 2023	120.08	122.48	118.81	121.95
4544	NYSE	CE	Fri, Feb 10, 2023	119.48	119.99	118.15	119.88
4543	NYSE	CE	Thu, Feb 9, 2023	122.94	124.05	119.73	120.25
4542	NYSE	CE	Wed, Feb 8, 2023	122.44	123.54	120.56	121.50
4541	NYSE	CE	Tue, Feb 7, 2023	121.48	124.45	121.12	123.91
4540	NYSE	CE	Mon, Feb 6, 2023	124.00	124.45	121.72	122.12
4539	NYSE	CE	Fri, Feb 3, 2023	125.00	126.87	124.94	125.45
4538	NYSE	CE	Thu, Feb 2, 2023	125.57	128.36	124.53	126.77
4537	NYSE	CE	Wed, Feb 1, 2023	122.42	126.70	122.25	124.98
4536	NYSE	CE	Tue, Jan 31, 2023	122.55	123.54	121.07	123.20
4535	NYSE	CE	Mon, Jan 30, 2023	118.72	122.58	118.72	121.95
4534	NYSE	CE	Fri, Jan 27, 2023	119.20	120.84	119.00	120.50
4533	NYSE	CE	Thu, Jan 26, 2023	121.16	121.30	118.50	120.44
4532	NYSE	CE	Wed, Jan 25, 2023	120.38	121.48	118.74	121.47
4531	NYSE	CE	Tue, Jan 24, 2023	122.48	123.36	120.85	122.33
4530	NYSE	CE	Mon, Jan 23, 2023	121.70	123.17	121.04	122.95
4529	NYSE	CE	Fri, Jan 20, 2023	117.38	121.83	116.72	121.59
4528	NYSE	CE	Thu, Jan 19, 2023	117.22	118.17	114.55	116.58
4527	NYSE	CE	Wed, Jan 18, 2023	120.93	122.00	118.22	118.68
4526	NYSE	CE	Tue, Jan 17, 2023	121.95	122.05	119.82	120.07
4525	NYSE	CE	Fri, Jan 13, 2023	119.79	121.49	119.54	121.29
4524	NYSE	CE	Thu, Jan 12, 2023	119.33	122.22	117.59	121.64
4523	NYSE	CE	Wed, Jan 11, 2023	120.04	120.79	117.26	119.13
4522	NYSE	CE	Tue, Jan 10, 2023	117.34	118.80	116.26	118.53
4521	NYSE	CE	Mon, Jan 9, 2023	117.52	119.46	115.63	116.80
4520	NYSE	CE	Fri, Jan 6, 2023	112.12	116.93	112.09	116.62
4519	NYSE	CE	Thu, Jan 5, 2023	107.56	111.42	106.57	110.86
4518	NYSE	CE	Wed, Jan 4, 2023	107.54	109.58	105.47	109.15
4517	NYSE	CE	Tue, Jan 3, 2023	103.34	104.47	100.93	102.27
4516	NYSE	CE	Fri, Dec 30, 2022	102.25	102.89	100.93	102.24
4515	NYSE	CE	Thu, Dec 29, 2022	101.26	103.93	100.69	103.49
4514	NYSE	CE	Wed, Dec 28, 2022	104.10	104.65	100.36	100.50
4513	NYSE	CE	Tue, Dec 27, 2022	103.00	103.86	101.98	103.75
4512	NYSE	CE	Fri, Dec 23, 2022	101.01	102.60	100.20	102.56
4511	NYSE	CE	Thu, Dec 22, 2022	101.26	102.30	98.84	101.13
4510	NYSE	CE	Wed, Dec 21, 2022	102.28	104.00	102.28	103.05
4509	NYSE	CE	Tue, Dec 20, 2022	100.53	101.65	100.24	101.39
4508	NYSE	CE	Mon, Dec 19, 2022	101.79	102.94	100.30	100.98
4507	NYSE	CE	Fri, Dec 16, 2022	101.29	102.33	100.55	101.53
4506	NYSE	CE	Thu, Dec 15, 2022	104.13	104.64	102.12	102.40
4505	NYSE	CE	Wed, Dec 14, 2022	107.56	109.34	103.83	105.98
4504	NYSE	CE	Tue, Dec 13, 2022	109.29	111.46	107.62	108.99
4503	NYSE	CE	Mon, Dec 12, 2022	102.50	105.51	102.04	105.25
4502	NYSE	CE	Fri, Dec 9, 2022	101.01	104.06	100.95	102.36
4501	NYSE	CE	Thu, Dec 8, 2022	103.39	103.88	100.92	101.18
4500	NYSE	CE	Wed, Dec 7, 2022	104.08	104.30	101.39	101.91
4499	NYSE	CE	Tue, Dec 6, 2022	108.33	108.86	103.23	104.81
4498	NYSE	CE	Mon, Dec 5, 2022	107.90	109.72	107.32	108.38
4497	NYSE	CE	Fri, Dec 2, 2022	106.01	110.74	105.90	109.11
4496	NYSE	CE	Thu, Dec 1, 2022	108.71	109.87	106.74	107.49
4495	NYSE	CE	Wed, Nov 30, 2022	105.34	107.43	102.28	107.30
4494	NYSE	CE	Tue, Nov 29, 2022	101.52	105.98	101.52	105.55
4493	NYSE	CE	Mon, Nov 28, 2022	102.67	103.17	100.53	100.77
4492	NYSE	CE	Fri, Nov 25, 2022	104.03	105.82	103.84	104.64
4491	NYSE	CE	Wed, Nov 23, 2022	103.43	105.11	103.00	104.22
4490	NYSE	CE	Tue, Nov 22, 2022	101.32	105.49	100.73	104.08
4489	NYSE	CE	Mon, Nov 21, 2022	99.82	100.83	98.70	99.57
4488	NYSE	CE	Fri, Nov 18, 2022	101.07	101.53	98.67	101.23
4487	NYSE	CE	Thu, Nov 17, 2022	98.07	99.38	96.52	99.32
4486	NYSE	CE	Wed, Nov 16, 2022	101.72	102.00	99.62	100.55
4485	NYSE	CE	Tue, Nov 15, 2022	106.82	107.69	102.61	102.80
4484	NYSE	CE	Mon, Nov 14, 2022	107.86	108.62	104.95	105.00
4483	NYSE	CE	Fri, Nov 11, 2022	105.37	112.28	105.37	110.56
4482	NYSE	CE	Thu, Nov 10, 2022	96.69	104.53	96.59	104.29
4481	NYSE	CE	Wed, Nov 9, 2022	92.62	93.44	91.37	91.75
4480	NYSE	CE	Tue, Nov 8, 2022	92.90	95.13	91.64	93.82
4479	NYSE	CE	Mon, Nov 7, 2022	92.75	93.28	90.07	92.40
4478	NYSE	CE	Fri, Nov 4, 2022	94.20	97.28	90.48	91.94
4477	NYSE	CE	Thu, Nov 3, 2022	93.03	95.29	92.63	94.49
4476	NYSE	CE	Wed, Nov 2, 2022	98.22	99.63	94.00	94.00
4475	NYSE	CE	Tue, Nov 1, 2022	97.83	98.78	96.48	98.36
4474	NYSE	CE	Mon, Oct 31, 2022	95.53	96.83	95.24	96.12
4473	NYSE	CE	Fri, Oct 28, 2022	94.49	96.38	93.66	96.10
4472	NYSE	CE	Thu, Oct 27, 2022	96.94	97.53	95.60	95.14
4471	NYSE	CE	Wed, Oct 26, 2022	96.43	97.27	95.07	96.27
4470	NYSE	CE	Tue, Oct 25, 2022	92.70	96.31	92.30	96.02
4469	NYSE	CE	Mon, Oct 24, 2022	94.88	95.39	92.87	93.10
4468	NYSE	CE	Fri, Oct 21, 2022	92.22	95.16	92.02	94.64
4467	NYSE	CE	Thu, Oct 20, 2022	93.14	95.79	91.82	92.05
4466	NYSE	CE	Wed, Oct 19, 2022	93.91	94.64	91.94	92.59
4465	NYSE	CE	Tue, Oct 18, 2022	94.82	95.85	93.71	94.91
4464	NYSE	CE	Mon, Oct 17, 2022	90.93	92.76	90.66	91.97
4463	NYSE	CE	Fri, Oct 14, 2022	94.11	94.61	87.92	88.68
4462	NYSE	CE	Thu, Oct 13, 2022	87.87	94.58	86.96	93.25
4461	NYSE	CE	Wed, Oct 12, 2022	90.87	91.04	89.36	89.92
4460	NYSE	CE	Tue, Oct 11, 2022	90.75	92.65	89.92	91.01
4459	NYSE	CE	Mon, Oct 10, 2022	92.09	92.73	90.97	91.85
4458	NYSE	CE	Fri, Oct 7, 2022	91.28	92.20	89.66	90.24
4457	NYSE	CE	Thu, Oct 6, 2022	93.43	94.95	92.24	92.58
4456	NYSE	CE	Wed, Oct 5, 2022	94.50	95.73	93.20	94.76
4455	NYSE	CE	Tue, Oct 4, 2022	96.16	97.05	95.62	96.90
4454	NYSE	CE	Mon, Oct 3, 2022	92.15	95.23	91.60	94.24
4453	NYSE	CE	Fri, Sep 30, 2022	88.59	91.72	88.38	90.34
4452	NYSE	CE	Thu, Sep 29, 2022	90.58	90.58	87.62	89.21
4451	NYSE	CE	Wed, Sep 28, 2022	89.04	92.52	88.96	91.99
4450	NYSE	CE	Tue, Sep 27, 2022	89.25	89.75	86.96	88.28
4449	NYSE	CE	Mon, Sep 26, 2022	89.63	91.10	86.71	87.85
4448	NYSE	CE	Fri, Sep 23, 2022	91.80	92.17	89.39	91.00
4447	NYSE	CE	Thu, Sep 22, 2022	97.70	97.78	93.90	93.93
4446	NYSE	CE	Wed, Sep 21, 2022	100.33	100.79	97.27	97.30
4445	NYSE	CE	Tue, Sep 20, 2022	101.85	102.29	98.43	99.39
4444	NYSE	CE	Mon, Sep 19, 2022	100.93	104.64	100.84	103.82
4443	NYSE	CE	Fri, Sep 16, 2022	104.84	107.18	100.11	102.43
4442	NYSE	CE	Thu, Sep 15, 2022	107.86	110.10	106.74	107.20
4441	NYSE	CE	Wed, Sep 14, 2022	108.68	108.80	105.50	107.99
4440	NYSE	CE	Tue, Sep 13, 2022	110.85	113.24	108.78	109.29
4439	NYSE	CE	Mon, Sep 12, 2022	116.57	118.92	116.24	116.97
4438	NYSE	CE	Fri, Sep 9, 2022	113.97	115.68	113.41	115.29
4437	NYSE	CE	Thu, Sep 8, 2022	108.99	112.53	108.15	112.34
4436	NYSE	CE	Wed, Sep 7, 2022	105.96	110.40	105.56	110.23
4435	NYSE	CE	Tue, Sep 6, 2022	108.22	109.03	105.96	106.33
4434	NYSE	CE	Fri, Sep 2, 2022	111.31	111.91	106.27	106.88
4433	NYSE	CE	Thu, Sep 1, 2022	109.60	109.90	107.13	108.71
4432	NYSE	CE	Wed, Aug 31, 2022	112.95	112.97	110.85	110.86
4431	NYSE	CE	Tue, Aug 30, 2022	115.77	116.00	112.13	112.83
4430	NYSE	CE	Mon, Aug 29, 2022	112.73	116.02	111.61	115.01
4429	NYSE	CE	Fri, Aug 26, 2022	119.13	119.32	113.73	113.89
4428	NYSE	CE	Thu, Aug 25, 2022	117.41	118.65	116.60	118.62
4427	NYSE	CE	Wed, Aug 24, 2022	115.75	116.94	114.88	116.39
4426	NYSE	CE	Tue, Aug 23, 2022	111.69	116.71	110.91	116.00
4425	NYSE	CE	Mon, Aug 22, 2022	112.22	112.60	110.60	111.01
4424	NYSE	CE	Fri, Aug 19, 2022	116.01	116.02	113.56	114.67
4423	NYSE	CE	Thu, Aug 18, 2022	115.54	117.49	115.08	116.91
4422	NYSE	CE	Wed, Aug 17, 2022	116.14	117.21	114.52	114.72
4421	NYSE	CE	Tue, Aug 16, 2022	117.00	118.39	116.16	117.83
4420	NYSE	CE	Mon, Aug 15, 2022	116.22	117.00	115.21	116.22
4419	NYSE	CE	Fri, Aug 12, 2022	116.94	117.71	116.35	117.62
4418	NYSE	CE	Thu, Aug 11, 2022	115.04	117.81	114.32	116.22
4417	NYSE	CE	Wed, Aug 10, 2022	113.43	115.26	112.60	113.87
4416	NYSE	CE	Tue, Aug 9, 2022	111.16	112.00	109.91	110.68
4415	NYSE	CE	Mon, Aug 8, 2022	112.68	113.46	110.92	110.99
4414	NYSE	CE	Fri, Aug 5, 2022	109.65	111.15	109.33	110.85
4413	NYSE	CE	Thu, Aug 4, 2022	110.72	112.50	109.82	110.98
4412	NYSE	CE	Wed, Aug 3, 2022	112.10	112.24	110.10	110.62
4411	NYSE	CE	Tue, Aug 2, 2022	112.85	114.49	111.00	111.45
4410	NYSE	CE	Mon, Aug 1, 2022	115.35	115.46	112.58	113.86
4409	NYSE	CE	Fri, Jul 29, 2022	119.09	123.58	115.76	117.51
4408	NYSE	CE	Thu, Jul 28, 2022	119.09	120.72	117.69	119.78
4407	NYSE	CE	Wed, Jul 27, 2022	115.23	118.42	114.16	118.13
4406	NYSE	CE	Tue, Jul 26, 2022	114.14	116.01	113.25	114.57
4405	NYSE	CE	Mon, Jul 25, 2022	114.26	115.84	113.00	115.15
4404	NYSE	CE	Fri, Jul 22, 2022	114.97	115.84	112.61	113.34
4403	NYSE	CE	Thu, Jul 21, 2022	115.01	115.37	112.69	114.51
4402	NYSE	CE	Wed, Jul 20, 2022	115.29	116.24	114.14	115.46
4401	NYSE	CE	Tue, Jul 19, 2022	111.62	116.09	111.05	115.64
4400	NYSE	CE	Mon, Jul 18, 2022	110.72	111.65	108.99	109.63
4399	NYSE	CE	Fri, Jul 15, 2022	109.48	110.01	107.47	108.74
4398	NYSE	CE	Thu, Jul 14, 2022	105.91	106.80	104.74	106.73
4397	NYSE	CE	Wed, Jul 13, 2022	108.89	109.31	106.31	108.21
4396	NYSE	CE	Tue, Jul 12, 2022	111.55	113.55	110.89	111.66
4395	NYSE	CE	Mon, Jul 11, 2022	111.77	112.97	109.73	111.18
4394	NYSE	CE	Fri, Jul 8, 2022	115.58	115.58	111.73	112.99
4393	NYSE	CE	Thu, Jul 7, 2022	116.14	117.00	113.59	115.01
4392	NYSE	CE	Wed, Jul 6, 2022	113.18	115.18	110.77	113.44
4391	NYSE	CE	Tue, Jul 5, 2022	112.64	114.90	110.05	113.04
4390	NYSE	CE	Fri, Jul 1, 2022	116.77	118.79	113.18	115.72
4389	NYSE	CE	Thu, Jun 30, 2022	117.70	118.97	115.33	117.61
4388	NYSE	CE	Wed, Jun 29, 2022	122.34	122.70	117.17	119.73
4387	NYSE	CE	Tue, Jun 28, 2022	125.16	126.67	122.24	123.01
4386	NYSE	CE	Mon, Jun 27, 2022	126.86	127.57	123.23	124.71
4385	NYSE	CE	Fri, Jun 24, 2022	121.82	127.58	121.35	127.57
4384	NYSE	CE	Thu, Jun 23, 2022	120.66	121.18	118.13	120.32
4383	NYSE	CE	Wed, Jun 22, 2022	119.97	121.95	118.47	120.72
4382	NYSE	CE	Tue, Jun 21, 2022	124.93	126.54	123.30	124.10
4381	NYSE	CE	Fri, Jun 17, 2022	122.79	125.32	119.25	122.50
4380	NYSE	CE	Thu, Jun 16, 2022	128.48	128.91	121.59	123.19
4379	NYSE	CE	Wed, Jun 15, 2022	137.52	137.76	131.59	134.38
4378	NYSE	CE	Tue, Jun 14, 2022	137.59	138.91	135.10	136.21
4377	NYSE	CE	Mon, Jun 13, 2022	142.36	143.37	137.06	137.73
4376	NYSE	CE	Fri, Jun 10, 2022	151.24	151.39	145.69	145.72
4375	NYSE	CE	Thu, Jun 9, 2022	156.90	157.93	155.14	155.27
4374	NYSE	CE	Wed, Jun 8, 2022	159.41	160.39	157.20	158.44
4373	NYSE	CE	Tue, Jun 7, 2022	157.24	161.37	156.53	161.30
4372	NYSE	CE	Mon, Jun 6, 2022	157.59	160.92	157.34	159.27
4371	NYSE	CE	Fri, Jun 3, 2022	157.16	158.37	156.25	156.83
4370	NYSE	CE	Thu, Jun 2, 2022	156.35	158.54	155.51	158.41
4369	NYSE	CE	Wed, Jun 1, 2022	156.88	158.19	152.75	155.22
4368	NYSE	CE	Tue, May 31, 2022	157.69	159.01	156.32	156.52
4367	NYSE	CE	Fri, May 27, 2022	157.36	159.22	156.96	159.21
4366	NYSE	CE	Thu, May 26, 2022	152.60	156.66	152.60	155.75
4365	NYSE	CE	Wed, May 25, 2022	149.12	151.96	149.10	151.47
4364	NYSE	CE	Tue, May 24, 2022	151.00	151.03	146.42	149.47
4363	NYSE	CE	Mon, May 23, 2022	152.76	154.04	150.48	151.79
4362	NYSE	CE	Fri, May 20, 2022	152.00	153.87	148.08	150.73
4361	NYSE	CE	Thu, May 19, 2022	149.82	152.52	148.53	150.02
4360	NYSE	CE	Wed, May 18, 2022	153.33	156.54	150.75	151.31
4359	NYSE	CE	Tue, May 17, 2022	152.65	156.83	151.24	155.51
4358	NYSE	CE	Mon, May 16, 2022	141.84	146.50	138.82	144.68
4357	NYSE	CE	Fri, May 13, 2022	140.13	143.59	140.12	142.52
4356	NYSE	CE	Thu, May 12, 2022	140.56	140.56	135.65	139.02
4355	NYSE	CE	Wed, May 11, 2022	141.72	145.31	141.05	141.53
4354	NYSE	CE	Tue, May 10, 2022	144.49	146.17	140.13	140.86
4353	NYSE	CE	Mon, May 9, 2022	146.03	148.38	142.71	142.92
4352	NYSE	CE	Fri, May 6, 2022	151.08	151.24	147.05	148.99
4351	NYSE	CE	Thu, May 5, 2022	155.10	155.72	149.18	151.55
4350	NYSE	CE	Wed, May 4, 2022	151.45	156.47	150.12	156.08
4349	NYSE	CE	Tue, May 3, 2022	146.69	150.67	146.05	150.34
4348	NYSE	CE	Mon, May 2, 2022	147.33	148.96	142.76	145.95
4347	NYSE	CE	Fri, Apr 29, 2022	149.40	153.98	146.31	146.94
4346	NYSE	CE	Thu, Apr 28, 2022	140.62	143.77	138.68	142.93
4345	NYSE	CE	Wed, Apr 27, 2022	139.80	142.28	138.47	140.07
4344	NYSE	CE	Tue, Apr 26, 2022	141.48	143.62	139.24	138.56
4343	NYSE	CE	Mon, Apr 25, 2022	141.05	142.32	136.89	141.91
4342	NYSE	CE	Fri, Apr 22, 2022	147.04	147.04	142.66	142.71
4341	NYSE	CE	Thu, Apr 21, 2022	150.62	151.92	147.63	148.04
4340	NYSE	CE	Wed, Apr 20, 2022	148.31	150.00	147.93	148.34
4339	NYSE	CE	Tue, Apr 19, 2022	145.25	148.04	144.69	147.39
4338	NYSE	CE	Mon, Apr 18, 2022	145.25	146.59	144.49	145.32
4337	NYSE	CE	Thu, Apr 14, 2022	147.99	149.39	145.12	145.17
4336	NYSE	CE	Wed, Apr 13, 2022	143.46	147.33	142.97	147.12
4335	NYSE	CE	Tue, Apr 12, 2022	145.21	147.65	143.32	143.97
4334	NYSE	CE	Mon, Apr 11, 2022	143.92	147.70	143.41	144.98
4333	NYSE	CE	Fri, Apr 8, 2022	142.92	146.51	142.47	144.47
4332	NYSE	CE	Thu, Apr 7, 2022	140.60	141.89	138.63	141.13
4331	NYSE	CE	Wed, Apr 6, 2022	141.47	141.64	138.77	140.44
4330	NYSE	CE	Tue, Apr 5, 2022	142.92	143.79	141.89	142.52
4329	NYSE	CE	Mon, Apr 4, 2022	143.68	144.46	142.10	143.38
4328	NYSE	CE	Fri, Apr 1, 2022	145.32	145.32	141.21	143.68
4327	NYSE	CE	Thu, Mar 31, 2022	144.00	145.81	142.84	142.87
4326	NYSE	CE	Wed, Mar 30, 2022	146.33	146.40	144.07	144.64
4325	NYSE	CE	Tue, Mar 29, 2022	145.49	147.14	144.89	146.33
4324	NYSE	CE	Mon, Mar 28, 2022	143.84	143.86	141.47	143.81
4323	NYSE	CE	Fri, Mar 25, 2022	143.25	144.53	142.79	144.11
4322	NYSE	CE	Thu, Mar 24, 2022	142.34	144.05	141.64	143.86
4321	NYSE	CE	Wed, Mar 23, 2022	143.11	143.59	141.47	141.49
4320	NYSE	CE	Tue, Mar 22, 2022	144.09	144.59	142.43	143.68
4319	NYSE	CE	Mon, Mar 21, 2022	143.53	144.88	141.72	142.75
4318	NYSE	CE	Fri, Mar 18, 2022	144.16	144.16	139.68	142.85
4317	NYSE	CE	Thu, Mar 17, 2022	140.71	142.82	139.79	142.57
4316	NYSE	CE	Wed, Mar 16, 2022	140.18	143.08	139.34	142.24
4315	NYSE	CE	Tue, Mar 15, 2022	140.16	140.94	135.20	138.54
4314	NYSE	CE	Mon, Mar 14, 2022	139.27	142.76	137.82	139.81
4313	NYSE	CE	Fri, Mar 11, 2022	139.38	141.39	137.88	138.01
4312	NYSE	CE	Thu, Mar 10, 2022	136.48	139.09	136.48	138.58
4311	NYSE	CE	Wed, Mar 9, 2022	137.30	140.26	136.44	138.61
4310	NYSE	CE	Tue, Mar 8, 2022	135.37	137.74	132.26	133.90
4309	NYSE	CE	Mon, Mar 7, 2022	140.23	141.10	133.38	133.62
4308	NYSE	CE	Fri, Mar 4, 2022	141.61	142.75	138.72	141.90
4307	NYSE	CE	Thu, Mar 3, 2022	144.18	145.92	143.29	144.73
4306	NYSE	CE	Wed, Mar 2, 2022	136.71	143.91	136.46	143.29
4305	NYSE	CE	Tue, Mar 1, 2022	139.44	140.31	134.39	135.66
4304	NYSE	CE	Mon, Feb 28, 2022	138.37	139.80	136.59	139.28
4303	NYSE	CE	Fri, Feb 25, 2022	138.10	142.20	138.06	141.28
4302	NYSE	CE	Thu, Feb 24, 2022	134.82	137.46	133.50	137.21
4301	NYSE	CE	Wed, Feb 23, 2022	145.00	145.55	138.14	138.50
4300	NYSE	CE	Tue, Feb 22, 2022	141.00	145.57	140.76	144.07
4299	NYSE	CE	Fri, Feb 18, 2022	156.30	158.03	142.91	144.25
4298	NYSE	CE	Thu, Feb 17, 2022	154.18	154.97	152.59	152.25
4297	NYSE	CE	Wed, Feb 16, 2022	156.68	158.24	154.57	156.09
4296	NYSE	CE	Tue, Feb 15, 2022	155.34	159.22	155.09	158.31
4295	NYSE	CE	Mon, Feb 14, 2022	156.24	156.63	152.20	154.17
4294	NYSE	CE	Fri, Feb 11, 2022	159.50	160.28	155.17	155.57
4293	NYSE	CE	Thu, Feb 10, 2022	159.09	162.08	159.09	160.02
4292	NYSE	CE	Wed, Feb 9, 2022	159.87	161.37	159.13	160.60
4291	NYSE	CE	Tue, Feb 8, 2022	155.00	158.74	154.99	158.28
4290	NYSE	CE	Mon, Feb 7, 2022	157.20	157.20	154.05	155.10
4289	NYSE	CE	Fri, Feb 4, 2022	158.51	160.56	155.09	156.51
4288	NYSE	CE	Thu, Feb 3, 2022	157.75	161.42	157.73	159.87
4287	NYSE	CE	Wed, Feb 2, 2022	157.18	160.07	155.57	158.85
4286	NYSE	CE	Tue, Feb 1, 2022	155.20	158.13	152.73	157.63
4285	NYSE	CE	Mon, Jan 31, 2022	150.72	155.85	149.30	155.71
4284	NYSE	CE	Fri, Jan 28, 2022	161.13	161.13	149.18	153.18
4283	NYSE	CE	Thu, Jan 27, 2022	161.82	165.48	159.20	160.07
4282	NYSE	CE	Wed, Jan 26, 2022	160.89	163.63	158.08	159.64
4281	NYSE	CE	Tue, Jan 25, 2022	159.11	161.47	154.68	159.84
4280	NYSE	CE	Mon, Jan 24, 2022	158.09	161.56	155.83	160.80
4279	NYSE	CE	Fri, Jan 21, 2022	164.55	165.42	160.24	160.65
4278	NYSE	CE	Thu, Jan 20, 2022	168.26	169.07	164.65	164.99
4277	NYSE	CE	Wed, Jan 19, 2022	171.62	171.62	167.97	168.10
4276	NYSE	CE	Tue, Jan 18, 2022	172.41	172.75	169.37	170.52
4275	NYSE	CE	Fri, Jan 14, 2022	171.73	173.95	169.94	173.53
4274	NYSE	CE	Thu, Jan 13, 2022	172.75	175.30	172.73	173.36
4273	NYSE	CE	Wed, Jan 12, 2022	172.50	173.90	171.36	172.74
4272	NYSE	CE	Tue, Jan 11, 2022	171.26	171.50	168.38	171.16
4271	NYSE	CE	Mon, Jan 10, 2022	171.76	173.27	168.18	170.29
4270	NYSE	CE	Fri, Jan 7, 2022	172.98	173.15	171.03	172.07
4269	NYSE	CE	Thu, Jan 6, 2022	175.43	175.73	171.54	171.71
4268	NYSE	CE	Wed, Jan 5, 2022	173.54	176.50	171.92	173.82
4267	NYSE	CE	Tue, Jan 4, 2022	169.15	172.71	168.73	172.18
4266	NYSE	CE	Mon, Jan 3, 2022	168.90	169.63	166.62	167.49
4265	NYSE	CE	Fri, Dec 31, 2021	165.41	169.02	165.24	168.06
4264	NYSE	CE	Thu, Dec 30, 2021	167.21	168.34	166.07	166.13
4263	NYSE	CE	Wed, Dec 29, 2021	165.50	167.74	165.50	167.08
4262	NYSE	CE	Tue, Dec 28, 2021	163.57	165.97	163.57	165.48
4261	NYSE	CE	Mon, Dec 27, 2021	162.24	163.91	161.36	163.83
4260	NYSE	CE	Thu, Dec 23, 2021	160.10	162.44	160.01	161.32
4259	NYSE	CE	Wed, Dec 22, 2021	158.80	159.92	157.53	159.47
4258	NYSE	CE	Tue, Dec 21, 2021	157.47	160.25	157.47	158.54
4257	NYSE	CE	Mon, Dec 20, 2021	157.31	157.34	152.42	155.90
4256	NYSE	CE	Fri, Dec 17, 2021	162.18	162.42	158.95	159.23
4255	NYSE	CE	Thu, Dec 16, 2021	162.29	164.32	161.43	163.08
4254	NYSE	CE	Wed, Dec 15, 2021	159.07	160.31	156.53	160.03
4253	NYSE	CE	Tue, Dec 14, 2021	157.54	161.62	156.79	159.59
4252	NYSE	CE	Mon, Dec 13, 2021	160.45	160.95	158.03	158.07
4251	NYSE	CE	Fri, Dec 10, 2021	160.55	161.35	158.98	160.92
4250	NYSE	CE	Thu, Dec 9, 2021	158.58	159.86	157.68	158.62
4249	NYSE	CE	Wed, Dec 8, 2021	160.80	161.18	158.30	159.82
4248	NYSE	CE	Tue, Dec 7, 2021	159.79	161.66	159.42	159.85
4247	NYSE	CE	Mon, Dec 6, 2021	156.02	159.88	155.07	158.16
4246	NYSE	CE	Fri, Dec 3, 2021	154.28	157.35	152.18	153.42
4245	NYSE	CE	Thu, Dec 2, 2021	149.74	154.91	148.53	153.84
4244	NYSE	CE	Wed, Dec 1, 2021	154.67	156.01	148.84	148.94
4243	NYSE	CE	Tue, Nov 30, 2021	157.98	158.92	150.66	151.36
4242	NYSE	CE	Mon, Nov 29, 2021	161.98	162.33	159.43	159.79
4241	NYSE	CE	Fri, Nov 26, 2021	161.00	162.64	159.05	160.89
4240	NYSE	CE	Wed, Nov 24, 2021	165.89	167.97	165.19	165.96
4239	NYSE	CE	Tue, Nov 23, 2021	166.75	169.12	165.32	167.49
4238	NYSE	CE	Mon, Nov 22, 2021	163.16	168.39	162.98	166.00
4237	NYSE	CE	Fri, Nov 19, 2021	166.88	167.17	164.08	165.74
4236	NYSE	CE	Thu, Nov 18, 2021	167.71	168.69	166.43	167.46
4235	NYSE	CE	Wed, Nov 17, 2021	168.16	168.69	166.59	166.90
4234	NYSE	CE	Tue, Nov 16, 2021	167.32	169.25	166.87	168.63
4233	NYSE	CE	Mon, Nov 15, 2021	170.37	171.25	166.05	167.42
4232	NYSE	CE	Fri, Nov 12, 2021	172.04	172.18	170.06	170.13
4231	NYSE	CE	Thu, Nov 11, 2021	169.45	171.56	168.61	170.55
4230	NYSE	CE	Wed, Nov 10, 2021	172.91	174.05	168.42	168.96
4229	NYSE	CE	Tue, Nov 9, 2021	169.66	173.90	169.64	172.91
4228	NYSE	CE	Mon, Nov 8, 2021	170.69	172.44	169.78	169.99
4227	NYSE	CE	Fri, Nov 5, 2021	167.95	170.92	166.98	169.40
4226	NYSE	CE	Thu, Nov 4, 2021	166.88	167.76	165.62	166.82
4225	NYSE	CE	Wed, Nov 3, 2021	165.34	167.96	165.34	166.60
4224	NYSE	CE	Tue, Nov 2, 2021	162.51	166.67	161.79	166.13
4223	NYSE	CE	Mon, Nov 1, 2021	161.81	163.57	161.12	161.51
4222	NYSE	CE	Fri, Oct 29, 2021	164.57	165.33	160.55	161.51
4221	NYSE	CE	Thu, Oct 28, 2021	164.07	166.59	164.07	164.79
4220	NYSE	CE	Wed, Oct 27, 2021	170.41	170.52	163.46	163.58
4219	NYSE	CE	Tue, Oct 26, 2021	172.10	173.93	171.32	171.51
4218	NYSE	CE	Mon, Oct 25, 2021	169.94	171.98	167.75	171.41
4217	NYSE	CE	Fri, Oct 22, 2021	170.01	172.51	167.45	168.48
4216	NYSE	CE	Thu, Oct 21, 2021	166.33	166.61	163.93	165.77
4215	NYSE	CE	Wed, Oct 20, 2021	165.51	168.84	165.01	166.56
4214	NYSE	CE	Tue, Oct 19, 2021	165.10	165.54	163.70	164.61
4213	NYSE	CE	Mon, Oct 18, 2021	164.00	164.60	163.02	163.98
4212	NYSE	CE	Fri, Oct 15, 2021	164.44	166.53	163.71	164.75
4211	NYSE	CE	Thu, Oct 14, 2021	160.19	163.09	160.00	162.74
4210	NYSE	CE	Wed, Oct 13, 2021	159.78	160.17	156.86	158.67
4209	NYSE	CE	Tue, Oct 12, 2021	159.49	160.10	158.70	159.24
4208	NYSE	CE	Mon, Oct 11, 2021	160.47	161.80	159.71	159.82
4207	NYSE	CE	Fri, Oct 8, 2021	160.63	160.95	158.77	159.07
4206	NYSE	CE	Thu, Oct 7, 2021	160.74	161.60	159.17	160.07
4205	NYSE	CE	Wed, Oct 6, 2021	157.41	159.13	154.82	158.84
4204	NYSE	CE	Tue, Oct 5, 2021	154.41	160.38	153.95	159.79
4203	NYSE	CE	Mon, Oct 4, 2021	154.17	155.74	152.02	153.28
4202	NYSE	CE	Fri, Oct 1, 2021	151.52	154.27	150.81	153.32
4201	NYSE	CE	Thu, Sep 30, 2021	154.76	155.13	150.51	150.64
4200	NYSE	CE	Wed, Sep 29, 2021	153.41	154.49	152.06	153.85
4199	NYSE	CE	Tue, Sep 28, 2021	155.77	156.49	152.98	153.35
4198	NYSE	CE	Mon, Sep 27, 2021	154.86	156.80	154.47	155.26
4197	NYSE	CE	Fri, Sep 24, 2021	149.20	153.99	148.98	152.85
4196	NYSE	CE	Thu, Sep 23, 2021	147.03	151.87	146.33	149.45
4195	NYSE	CE	Wed, Sep 22, 2021	147.72	149.50	145.46	145.67
4194	NYSE	CE	Tue, Sep 21, 2021	146.25	146.75	143.73	146.00
4193	NYSE	CE	Mon, Sep 20, 2021	144.86	145.64	142.18	145.19
4192	NYSE	CE	Fri, Sep 17, 2021	151.69	152.50	147.87	148.91
4191	NYSE	CE	Thu, Sep 16, 2021	151.03	154.31	150.50	152.36
4190	NYSE	CE	Wed, Sep 15, 2021	150.31	151.88	149.81	151.26
4189	NYSE	CE	Tue, Sep 14, 2021	154.57	154.96	149.51	149.71
4188	NYSE	CE	Mon, Sep 13, 2021	154.76	155.08	153.14	153.88
4187	NYSE	CE	Fri, Sep 10, 2021	154.12	154.71	152.73	153.21
4186	NYSE	CE	Thu, Sep 9, 2021	150.79	154.47	150.63	152.86
4185	NYSE	CE	Wed, Sep 8, 2021	152.50	152.67	150.68	151.10
4184	NYSE	CE	Tue, Sep 7, 2021	153.66	154.16	151.69	152.48
4183	NYSE	CE	Fri, Sep 3, 2021	156.09	156.32	153.99	155.14
4182	NYSE	CE	Thu, Sep 2, 2021	157.37	159.20	156.27	156.40
4181	NYSE	CE	Wed, Sep 1, 2021	158.77	159.20	156.19	157.03
4180	NYSE	CE	Tue, Aug 31, 2021	159.00	159.48	157.98	158.60
4179	NYSE	CE	Mon, Aug 30, 2021	161.14	161.16	159.33	159.38
4178	NYSE	CE	Fri, Aug 27, 2021	158.84	161.35	158.62	160.25
4177	NYSE	CE	Thu, Aug 26, 2021	158.99	158.99	157.42	158.19
4176	NYSE	CE	Wed, Aug 25, 2021	156.98	159.69	156.26	159.10
4175	NYSE	CE	Tue, Aug 24, 2021	156.25	157.96	155.63	157.44
4174	NYSE	CE	Mon, Aug 23, 2021	154.98	156.30	154.32	155.45
4173	NYSE	CE	Fri, Aug 20, 2021	151.93	154.23	151.58	153.81
4172	NYSE	CE	Thu, Aug 19, 2021	152.09	153.63	150.86	152.36
4171	NYSE	CE	Wed, Aug 18, 2021	155.98	157.09	154.68	154.83
4170	NYSE	CE	Tue, Aug 17, 2021	158.12	158.25	154.46	156.74
4169	NYSE	CE	Mon, Aug 16, 2021	160.96	161.00	158.25	159.51
4168	NYSE	CE	Fri, Aug 13, 2021	162.88	163.22	161.45	162.38
4167	NYSE	CE	Thu, Aug 12, 2021	163.32	163.81	161.23	162.82
4166	NYSE	CE	Wed, Aug 11, 2021	161.01	163.57	160.15	163.17
4165	NYSE	CE	Tue, Aug 10, 2021	156.40	161.00	156.40	160.34
4164	NYSE	CE	Mon, Aug 9, 2021	155.01	157.65	153.95	156.50
4163	NYSE	CE	Fri, Aug 6, 2021	154.22	156.27	154.10	155.46
4162	NYSE	CE	Thu, Aug 5, 2021	153.49	154.61	152.75	153.05
4161	NYSE	CE	Wed, Aug 4, 2021	155.19	155.78	152.52	152.53
4160	NYSE	CE	Tue, Aug 3, 2021	154.14	156.40	151.72	156.23
4159	NYSE	CE	Mon, Aug 2, 2021	156.28	158.57	153.96	153.99
4158	NYSE	CE	Fri, Jul 30, 2021	155.70	158.21	154.81	155.77
4157	NYSE	CE	Thu, Jul 29, 2021	155.00	156.65	154.96	155.68
4156	NYSE	CE	Wed, Jul 28, 2021	154.53	154.64	152.09	153.86
4155	NYSE	CE	Tue, Jul 27, 2021	151.68	154.93	149.02	154.10
4154	NYSE	CE	Mon, Jul 26, 2021	154.83	155.35	151.38	153.56
4153	NYSE	CE	Fri, Jul 23, 2021	153.46	155.40	148.90	152.81
4152	NYSE	CE	Thu, Jul 22, 2021	151.12	151.75	148.37	148.20
4151	NYSE	CE	Wed, Jul 21, 2021	152.65	154.58	151.27	151.47
4150	NYSE	CE	Tue, Jul 20, 2021	146.97	151.06	145.60	151.00
4149	NYSE	CE	Mon, Jul 19, 2021	148.99	149.57	144.84	147.62
4148	NYSE	CE	Fri, Jul 16, 2021	156.26	156.74	151.73	152.35
4147	NYSE	CE	Thu, Jul 15, 2021	154.08	158.09	153.96	155.96
4146	NYSE	CE	Wed, Jul 14, 2021	154.63	156.02	153.55	154.13
4145	NYSE	CE	Tue, Jul 13, 2021	154.39	154.66	151.80	154.17
4144	NYSE	CE	Mon, Jul 12, 2021	151.73	154.99	151.35	154.38
4143	NYSE	CE	Fri, Jul 9, 2021	152.58	154.08	151.72	153.53
4142	NYSE	CE	Thu, Jul 8, 2021	148.86	150.31	147.46	149.73
4141	NYSE	CE	Wed, Jul 7, 2021	149.05	152.98	149.05	151.47
4140	NYSE	CE	Tue, Jul 6, 2021	154.35	154.57	148.68	150.18
4139	NYSE	CE	Fri, Jul 2, 2021	153.28	155.41	151.90	154.73
4138	NYSE	CE	Thu, Jul 1, 2021	154.70	155.25	150.69	153.14
4137	NYSE	CE	Wed, Jun 30, 2021	147.00	152.20	146.81	151.60
4136	NYSE	CE	Tue, Jun 29, 2021	149.32	150.32	146.80	147.08
4135	NYSE	CE	Mon, Jun 28, 2021	150.32	150.32	147.23	148.35
4134	NYSE	CE	Fri, Jun 25, 2021	150.94	152.09	149.64	150.19
4133	NYSE	CE	Thu, Jun 24, 2021	149.80	151.13	148.56	150.01
4132	NYSE	CE	Wed, Jun 23, 2021	149.50	149.80	147.88	148.75
4131	NYSE	CE	Tue, Jun 22, 2021	149.71	149.80	147.49	148.58
4130	NYSE	CE	Mon, Jun 21, 2021	148.35	150.67	148.35	149.37
4129	NYSE	CE	Fri, Jun 18, 2021	145.21	146.98	145.07	146.47
4128	NYSE	CE	Thu, Jun 17, 2021	152.40	152.82	144.59	147.84
4127	NYSE	CE	Wed, Jun 16, 2021	155.96	156.57	151.93	152.63
4126	NYSE	CE	Tue, Jun 15, 2021	156.94	157.72	155.42	156.70
4125	NYSE	CE	Mon, Jun 14, 2021	159.76	160.37	155.70	156.47
4124	NYSE	CE	Fri, Jun 11, 2021	162.18	163.59	160.07	160.34
4123	NYSE	CE	Thu, Jun 10, 2021	164.36	164.75	161.06	161.14
4122	NYSE	CE	Wed, Jun 9, 2021	161.73	163.54	160.35	162.28
4121	NYSE	CE	Tue, Jun 8, 2021	164.18	166.44	162.65	164.99
4120	NYSE	CE	Mon, Jun 7, 2021	167.00	167.39	164.55	165.30
4119	NYSE	CE	Fri, Jun 4, 2021	167.91	168.25	165.96	166.34
4118	NYSE	CE	Thu, Jun 3, 2021	165.05	167.18	163.14	167.12
4117	NYSE	CE	Wed, Jun 2, 2021	168.65	168.95	165.63	165.79
4116	NYSE	CE	Tue, Jun 1, 2021	168.24	169.41	167.15	168.43
4115	NYSE	CE	Fri, May 28, 2021	165.62	165.72	163.46	165.45
4114	NYSE	CE	Thu, May 27, 2021	166.11	166.91	164.60	165.39
4113	NYSE	CE	Wed, May 26, 2021	163.74	164.41	161.85	163.95
4112	NYSE	CE	Tue, May 25, 2021	166.36	167.59	163.52	163.81
4111	NYSE	CE	Mon, May 24, 2021	165.51	167.14	164.40	165.95
4110	NYSE	CE	Fri, May 21, 2021	165.72	166.57	164.08	164.15
4109	NYSE	CE	Thu, May 20, 2021	164.04	165.04	162.90	164.28
4108	NYSE	CE	Wed, May 19, 2021	164.71	166.07	162.76	164.39
4107	NYSE	CE	Tue, May 18, 2021	168.99	170.21	166.92	167.03
4106	NYSE	CE	Mon, May 17, 2021	166.65	169.28	165.73	169.03
4105	NYSE	CE	Fri, May 14, 2021	166.76	168.00	166.25	167.19
4104	NYSE	CE	Thu, May 13, 2021	163.59	167.05	162.93	166.65
4103	NYSE	CE	Wed, May 12, 2021	167.58	168.06	162.64	163.00
4102	NYSE	CE	Tue, May 11, 2021	166.00	168.66	164.68	168.20
4101	NYSE	CE	Mon, May 10, 2021	170.00	171.00	167.10	167.20
4100	NYSE	CE	Fri, May 7, 2021	166.55	168.80	165.90	168.63
4099	NYSE	CE	Thu, May 6, 2021	167.66	168.59	163.87	168.39
4098	NYSE	CE	Wed, May 5, 2021	166.02	168.52	164.55	167.49
4097	NYSE	CE	Tue, May 4, 2021	158.77	165.91	158.46	165.15
4096	NYSE	CE	Mon, May 3, 2021	158.50	161.26	158.43	159.80
4095	NYSE	CE	Fri, Apr 30, 2021	157.12	158.29	155.42	156.65
4094	NYSE	CE	Thu, Apr 29, 2021	157.86	158.20	155.50	157.79
4093	NYSE	CE	Wed, Apr 28, 2021	156.78	157.45	155.80	156.19
4092	NYSE	CE	Tue, Apr 27, 2021	157.31	157.31	155.66	156.53
4091	NYSE	CE	Mon, Apr 26, 2021	158.18	160.78	157.00	157.76
4090	NYSE	CE	Fri, Apr 23, 2021	151.37	158.87	148.50	157.30
4089	NYSE	CE	Thu, Apr 22, 2021	158.64	158.74	153.77	153.39
4088	NYSE	CE	Wed, Apr 21, 2021	155.55	159.32	155.51	158.66
4087	NYSE	CE	Tue, Apr 20, 2021	157.88	158.21	153.78	155.54
4086	NYSE	CE	Mon, Apr 19, 2021	158.40	158.97	157.34	158.27
4085	NYSE	CE	Fri, Apr 16, 2021	157.70	159.31	157.20	157.92
4084	NYSE	CE	Thu, Apr 15, 2021	154.14	156.59	152.84	155.47
4083	NYSE	CE	Wed, Apr 14, 2021	151.73	154.72	151.54	153.48
4082	NYSE	CE	Tue, Apr 13, 2021	153.35	153.59	151.02	151.93
4081	NYSE	CE	Mon, Apr 12, 2021	153.66	154.94	153.14	154.54
4080	NYSE	CE	Fri, Apr 9, 2021	151.45	152.40	149.85	152.33
4079	NYSE	CE	Thu, Apr 8, 2021	151.00	151.50	148.73	150.10
4078	NYSE	CE	Wed, Apr 7, 2021	153.30	153.30	150.91	151.00
4077	NYSE	CE	Tue, Apr 6, 2021	152.69	154.90	152.48	153.52
4076	NYSE	CE	Mon, Apr 5, 2021	153.38	154.25	151.72	153.72
4075	NYSE	CE	Thu, Apr 1, 2021	150.12	151.95	148.19	151.89
4074	NYSE	CE	Wed, Mar 31, 2021	151.29	152.55	149.49	149.81
4073	NYSE	CE	Tue, Mar 30, 2021	152.94	153.91	151.17	151.49
4072	NYSE	CE	Mon, Mar 29, 2021	151.66	153.84	150.90	152.22
4071	NYSE	CE	Fri, Mar 26, 2021	153.36	155.62	150.88	152.69
4070	NYSE	CE	Thu, Mar 25, 2021	142.91	149.93	142.17	149.61
4069	NYSE	CE	Wed, Mar 24, 2021	142.42	145.86	142.32	142.92
4068	NYSE	CE	Tue, Mar 23, 2021	145.63	147.25	140.56	141.47
4067	NYSE	CE	Mon, Mar 22, 2021	147.82	148.29	145.48	146.94
4066	NYSE	CE	Fri, Mar 19, 2021	147.52	149.15	144.04	147.64
4065	NYSE	CE	Thu, Mar 18, 2021	147.52	151.10	147.24	148.67
4064	NYSE	CE	Wed, Mar 17, 2021	144.84	146.56	143.66	146.55
4063	NYSE	CE	Tue, Mar 16, 2021	145.72	146.16	142.41	143.70
4062	NYSE	CE	Mon, Mar 15, 2021	147.43	148.21	143.76	145.91
4061	NYSE	CE	Fri, Mar 12, 2021	147.63	148.79	147.27	148.00
4060	NYSE	CE	Thu, Mar 11, 2021	148.87	149.49	146.66	147.00
4059	NYSE	CE	Wed, Mar 10, 2021	145.52	148.59	145.32	147.56
4058	NYSE	CE	Tue, Mar 9, 2021	150.10	150.60	145.01	145.36
4057	NYSE	CE	Mon, Mar 8, 2021	147.38	152.60	147.38	150.10
4056	NYSE	CE	Fri, Mar 5, 2021	143.57	148.77	143.27	147.86
4055	NYSE	CE	Thu, Mar 4, 2021	143.34	145.21	139.42	141.79
4054	NYSE	CE	Wed, Mar 3, 2021	143.15	145.10	142.44	143.58
4053	NYSE	CE	Tue, Mar 2, 2021	142.40	144.86	142.40	142.72
4052	NYSE	CE	Mon, Mar 1, 2021	141.55	144.39	141.04	142.51
4051	NYSE	CE	Fri, Feb 26, 2021	139.06	140.51	135.78	138.91
4050	NYSE	CE	Thu, Feb 25, 2021	141.00	142.45	138.06	138.81
4049	NYSE	CE	Wed, Feb 24, 2021	137.75	142.70	137.22	141.21
4048	NYSE	CE	Tue, Feb 23, 2021	137.52	137.72	134.99	136.96
4047	NYSE	CE	Mon, Feb 22, 2021	134.56	139.03	134.30	137.52
4046	NYSE	CE	Fri, Feb 19, 2021	132.21	135.93	132.21	135.22
4045	NYSE	CE	Thu, Feb 18, 2021	131.31	132.07	130.24	131.40
4044	NYSE	CE	Wed, Feb 17, 2021	130.58	132.48	129.26	132.42
4043	NYSE	CE	Tue, Feb 16, 2021	133.55	134.67	131.00	131.12
4042	NYSE	CE	Fri, Feb 12, 2021	130.55	132.74	130.55	132.73
4041	NYSE	CE	Thu, Feb 11, 2021	129.73	131.26	128.49	130.47
4040	NYSE	CE	Wed, Feb 10, 2021	130.30	130.66	128.36	129.15
4039	NYSE	CE	Tue, Feb 9, 2021	129.71	130.54	129.06	129.38
4038	NYSE	CE	Mon, Feb 8, 2021	127.68	130.28	127.50	130.04
4037	NYSE	CE	Fri, Feb 5, 2021	127.37	128.83	126.31	126.64
4036	NYSE	CE	Thu, Feb 4, 2021	126.42	127.75	125.39	126.06
4035	NYSE	CE	Wed, Feb 3, 2021	124.53	127.17	124.43	126.25
4034	NYSE	CE	Tue, Feb 2, 2021	124.29	125.74	122.03	125.02
4033	NYSE	CE	Mon, Feb 1, 2021	123.64	124.67	120.93	122.67
4032	NYSE	CE	Fri, Jan 29, 2021	117.00	123.62	115.42	122.15
4031	NYSE	CE	Thu, Jan 28, 2021	120.71	123.94	119.85	121.68
4030	NYSE	CE	Wed, Jan 27, 2021	123.33	123.79	119.06	119.37
4029	NYSE	CE	Tue, Jan 26, 2021	129.88	130.78	125.37	125.65
4028	NYSE	CE	Mon, Jan 25, 2021	130.59	131.29	126.91	128.38
4027	NYSE	CE	Fri, Jan 22, 2021	131.15	132.00	130.00	131.40
4026	NYSE	CE	Thu, Jan 21, 2021	132.84	134.13	131.25	132.33
4025	NYSE	CE	Wed, Jan 20, 2021	133.59	133.59	130.89	132.37
4024	NYSE	CE	Tue, Jan 19, 2021	135.02	136.03	132.45	132.54
4023	NYSE	CE	Fri, Jan 15, 2021	136.26	136.69	133.35	134.08
4022	NYSE	CE	Thu, Jan 14, 2021	137.45	139.14	136.82	137.57
4021	NYSE	CE	Wed, Jan 13, 2021	138.66	139.72	136.19	136.80
4020	NYSE	CE	Tue, Jan 12, 2021	136.99	139.03	135.91	138.75
4019	NYSE	CE	Mon, Jan 11, 2021	135.02	137.72	134.28	136.99
4018	NYSE	CE	Fri, Jan 8, 2021	139.42	139.65	135.34	136.82
4017	NYSE	CE	Thu, Jan 7, 2021	137.97	139.89	136.96	139.42
4016	NYSE	CE	Wed, Jan 6, 2021	133.67	140.09	133.38	136.55
4015	NYSE	CE	Tue, Jan 5, 2021	127.30	131.85	127.13	131.60
4014	NYSE	CE	Mon, Jan 4, 2021	130.86	130.86	125.86	125.93
4013	NYSE	CE	Thu, Dec 31, 2020	129.82	130.93	128.52	129.94
4012	NYSE	CE	Wed, Dec 30, 2020	127.54	130.12	127.54	129.60
4011	NYSE	CE	Tue, Dec 29, 2020	128.46	129.07	126.21	127.51
4010	NYSE	CE	Mon, Dec 28, 2020	130.65	130.90	127.73	127.77
4009	NYSE	CE	Thu, Dec 24, 2020	128.81	130.40	128.49	129.85
4008	NYSE	CE	Wed, Dec 23, 2020	130.98	132.11	129.36	129.39
4007	NYSE	CE	Tue, Dec 22, 2020	131.23	131.23	129.99	130.21
4006	NYSE	CE	Mon, Dec 21, 2020	129.59	130.94	128.77	130.76
4005	NYSE	CE	Fri, Dec 18, 2020	130.75	132.25	129.59	131.76
4004	NYSE	CE	Thu, Dec 17, 2020	131.15	131.63	129.53	130.96
4003	NYSE	CE	Wed, Dec 16, 2020	131.62	132.23	129.79	130.02
4002	NYSE	CE	Tue, Dec 15, 2020	130.51	131.34	128.98	131.01
4001	NYSE	CE	Mon, Dec 14, 2020	132.33	133.19	128.89	128.99
4000	NYSE	CE	Fri, Dec 11, 2020	129.94	131.23	128.54	131.00
3999	NYSE	CE	Thu, Dec 10, 2020	130.28	131.47	129.59	130.97
3998	NYSE	CE	Wed, Dec 9, 2020	131.69	132.63	129.23	130.55
3997	NYSE	CE	Tue, Dec 8, 2020	129.20	130.71	128.99	130.55
3996	NYSE	CE	Mon, Dec 7, 2020	132.19	132.56	129.55	129.78
3995	NYSE	CE	Fri, Dec 4, 2020	130.70	133.55	130.52	132.64
3994	NYSE	CE	Thu, Dec 3, 2020	131.13	131.49	129.27	129.70
3993	NYSE	CE	Wed, Dec 2, 2020	130.01	131.34	128.86	130.65
3992	NYSE	CE	Tue, Dec 1, 2020	131.79	133.18	129.97	130.32
3991	NYSE	CE	Mon, Nov 30, 2020	131.90	132.88	129.09	129.33
3990	NYSE	CE	Fri, Nov 27, 2020	133.84	134.18	132.84	133.68
3989	NYSE	CE	Wed, Nov 25, 2020	136.48	136.48	132.91	133.01
3988	NYSE	CE	Tue, Nov 24, 2020	136.46	138.31	135.86	137.44
3987	NYSE	CE	Mon, Nov 23, 2020	133.26	135.34	133.26	134.39
3986	NYSE	CE	Fri, Nov 20, 2020	133.09	134.44	131.53	131.91
3985	NYSE	CE	Thu, Nov 19, 2020	131.93	134.36	129.00	133.55
3984	NYSE	CE	Wed, Nov 18, 2020	132.91	135.74	131.93	133.21
3983	NYSE	CE	Tue, Nov 17, 2020	131.14	132.53	129.71	132.41
3982	NYSE	CE	Mon, Nov 16, 2020	130.43	132.96	130.18	132.81
3981	NYSE	CE	Fri, Nov 13, 2020	125.38	128.52	125.04	128.41
3980	NYSE	CE	Thu, Nov 12, 2020	127.26	128.00	123.27	124.42
3979	NYSE	CE	Wed, Nov 11, 2020	127.99	128.88	126.51	128.20
3978	NYSE	CE	Tue, Nov 10, 2020	126.51	129.87	126.45	127.88
3977	NYSE	CE	Mon, Nov 9, 2020	127.10	133.95	124.56	126.25
3976	NYSE	CE	Fri, Nov 6, 2020	120.51	121.34	119.15	119.69
3975	NYSE	CE	Thu, Nov 5, 2020	116.78	121.31	116.42	119.67
3974	NYSE	CE	Wed, Nov 4, 2020	117.66	118.39	115.08	115.17
3973	NYSE	CE	Tue, Nov 3, 2020	119.51	119.51	117.64	118.62
3972	NYSE	CE	Mon, Nov 2, 2020	115.46	118.26	114.92	117.50
3971	NYSE	CE	Fri, Oct 30, 2020	112.95	113.88	111.37	113.51
3970	NYSE	CE	Thu, Oct 29, 2020	110.71	114.88	110.49	113.79
3969	NYSE	CE	Wed, Oct 28, 2020	109.23	112.98	109.14	111.51
3968	NYSE	CE	Tue, Oct 27, 2020	114.55	115.67	111.96	112.11
3967	NYSE	CE	Mon, Oct 26, 2020	117.00	117.47	113.79	115.50
3966	NYSE	CE	Fri, Oct 23, 2020	119.24	120.29	118.68	119.56
3965	NYSE	CE	Thu, Oct 22, 2020	116.91	118.45	116.28	118.07
3964	NYSE	CE	Wed, Oct 21, 2020	116.76	118.43	115.91	116.20
3963	NYSE	CE	Tue, Oct 20, 2020	118.68	119.59	117.36	117.36
3962	NYSE	CE	Mon, Oct 19, 2020	120.22	121.76	117.31	117.70
3961	NYSE	CE	Fri, Oct 16, 2020	120.01	120.67	119.30	120.10
3960	NYSE	CE	Thu, Oct 15, 2020	116.90	119.51	115.17	119.50
3959	NYSE	CE	Wed, Oct 14, 2020	116.67	119.00	116.67	118.50
3958	NYSE	CE	Tue, Oct 13, 2020	116.45	117.09	114.94	116.37
3957	NYSE	CE	Mon, Oct 12, 2020	118.55	118.55	116.79	117.29
3956	NYSE	CE	Fri, Oct 9, 2020	119.19	120.00	117.18	117.84
3955	NYSE	CE	Thu, Oct 8, 2020	117.21	118.12	116.03	117.95
3954	NYSE	CE	Wed, Oct 7, 2020	114.77	117.13	113.95	116.46
3953	NYSE	CE	Tue, Oct 6, 2020	111.70	114.86	111.09	111.17
3952	NYSE	CE	Mon, Oct 5, 2020	109.20	111.82	109.11	110.70
3951	NYSE	CE	Fri, Oct 2, 2020	104.31	109.31	103.30	108.25
3950	NYSE	CE	Thu, Oct 1, 2020	108.19	109.54	105.59	106.04
3949	NYSE	CE	Wed, Sep 30, 2020	107.61	109.32	107.15	107.45
3948	NYSE	CE	Tue, Sep 29, 2020	108.49	109.22	106.48	106.88
3947	NYSE	CE	Mon, Sep 28, 2020	108.04	109.94	107.58	108.60
3946	NYSE	CE	Fri, Sep 25, 2020	104.45	106.49	104.10	106.14
3945	NYSE	CE	Thu, Sep 24, 2020	106.00	107.23	104.12	105.46
3944	NYSE	CE	Wed, Sep 23, 2020	108.87	109.55	105.90	106.05
3943	NYSE	CE	Tue, Sep 22, 2020	110.13	110.87	108.14	109.16
3942	NYSE	CE	Mon, Sep 21, 2020	110.92	111.48	108.36	109.54
3941	NYSE	CE	Fri, Sep 18, 2020	113.31	114.69	112.75	113.82
3940	NYSE	CE	Thu, Sep 17, 2020	112.26	115.03	111.21	114.22
3939	NYSE	CE	Wed, Sep 16, 2020	111.00	114.32	110.61	113.44
3938	NYSE	CE	Tue, Sep 15, 2020	109.73	110.98	109.40	110.33
3937	NYSE	CE	Mon, Sep 14, 2020	107.42	109.87	107.16	109.41
3936	NYSE	CE	Fri, Sep 11, 2020	105.92	107.33	105.16	106.58
3935	NYSE	CE	Thu, Sep 10, 2020	106.58	107.13	105.05	105.10
3934	NYSE	CE	Wed, Sep 9, 2020	104.72	107.11	104.72	106.44
3933	NYSE	CE	Tue, Sep 8, 2020	104.43	104.95	102.72	104.16
3932	NYSE	CE	Fri, Sep 4, 2020	104.98	106.30	103.99	106.18
3931	NYSE	CE	Thu, Sep 3, 2020	107.10	107.10	102.55	103.74
3930	NYSE	CE	Wed, Sep 2, 2020	105.30	106.44	104.58	106.17
3929	NYSE	CE	Tue, Sep 1, 2020	100.66	105.19	100.02	105.17
3928	NYSE	CE	Mon, Aug 31, 2020	103.73	103.73	101.07	101.15
3927	NYSE	CE	Fri, Aug 28, 2020	103.23	104.13	102.12	103.94
3926	NYSE	CE	Thu, Aug 27, 2020	103.35	103.59	101.86	102.97
3925	NYSE	CE	Wed, Aug 26, 2020	102.02	103.53	101.24	102.79
3924	NYSE	CE	Tue, Aug 25, 2020	103.27	104.45	101.57	102.17
3923	NYSE	CE	Mon, Aug 24, 2020	100.68	103.19	100.32	103.06
3922	NYSE	CE	Fri, Aug 21, 2020	99.55	100.29	98.83	99.81
3921	NYSE	CE	Thu, Aug 20, 2020	99.08	100.42	98.61	99.96
3920	NYSE	CE	Wed, Aug 19, 2020	100.34	101.51	99.67	100.26
3919	NYSE	CE	Tue, Aug 18, 2020	100.87	101.38	100.23	100.32
3918	NYSE	CE	Mon, Aug 17, 2020	102.14	102.80	99.18	100.76
3917	NYSE	CE	Fri, Aug 14, 2020	100.13	102.25	100.05	101.48
3916	NYSE	CE	Thu, Aug 13, 2020	101.13	102.29	100.68	101.04
3915	NYSE	CE	Wed, Aug 12, 2020	104.18	104.43	101.75	102.00
3914	NYSE	CE	Tue, Aug 11, 2020	104.61	107.03	102.99	103.00
3913	NYSE	CE	Mon, Aug 10, 2020	101.05	103.17	100.83	103.15
3912	NYSE	CE	Fri, Aug 7, 2020	98.00	101.09	98.00	100.98
3911	NYSE	CE	Thu, Aug 6, 2020	98.32	99.59	97.75	98.97
3910	NYSE	CE	Wed, Aug 5, 2020	98.39	100.59	98.38	99.24
3909	NYSE	CE	Tue, Aug 4, 2020	96.16	98.22	94.93	97.49
3908	NYSE	CE	Mon, Aug 3, 2020	97.14	97.52	95.15	96.48
3907	NYSE	CE	Fri, Jul 31, 2020	97.97	98.76	95.20	97.20
3906	NYSE	CE	Thu, Jul 30, 2020	97.70	97.91	95.68	97.59
3905	NYSE	CE	Wed, Jul 29, 2020	94.32	97.81	93.36	97.16
3904	NYSE	CE	Tue, Jul 28, 2020	94.48	95.53	92.44	93.23
3903	NYSE	CE	Mon, Jul 27, 2020	92.88	95.21	92.32	95.20
3902	NYSE	CE	Fri, Jul 24, 2020	93.50	93.80	92.11	92.43
3901	NYSE	CE	Thu, Jul 23, 2020	93.42	94.83	92.64	93.53
3900	NYSE	CE	Wed, Jul 22, 2020	93.24	93.78	92.48	93.67
3899	NYSE	CE	Tue, Jul 21, 2020	92.61	94.40	92.34	93.63
3898	NYSE	CE	Mon, Jul 20, 2020	91.63	95.47	91.13	91.79
3897	NYSE	CE	Fri, Jul 17, 2020	90.99	91.95	89.47	89.53
3896	NYSE	CE	Thu, Jul 16, 2020	91.43	92.34	90.02	90.59
3895	NYSE	CE	Wed, Jul 15, 2020	90.66	92.57	90.28	91.90
3894	NYSE	CE	Tue, Jul 14, 2020	87.13	89.00	86.78	88.84
3893	NYSE	CE	Mon, Jul 13, 2020	87.66	88.58	86.94	87.09
3892	NYSE	CE	Fri, Jul 10, 2020	84.54	86.87	83.99	86.45
3891	NYSE	CE	Thu, Jul 9, 2020	85.63	85.93	83.09	84.07
3890	NYSE	CE	Wed, Jul 8, 2020	87.64	88.03	84.87	85.75
3889	NYSE	CE	Tue, Jul 7, 2020	88.76	89.00	87.32	87.99
3888	NYSE	CE	Mon, Jul 6, 2020	89.98	90.41	88.19	89.86
3887	NYSE	CE	Thu, Jul 2, 2020	87.31	89.78	87.31	88.47
3886	NYSE	CE	Wed, Jul 1, 2020	87.04	87.56	84.97	85.73
3885	NYSE	CE	Tue, Jun 30, 2020	84.67	86.91	84.25	86.34
3884	NYSE	CE	Mon, Jun 29, 2020	83.77	85.94	83.18	85.39
3883	NYSE	CE	Fri, Jun 26, 2020	84.83	84.83	82.55	82.78
3882	NYSE	CE	Thu, Jun 25, 2020	82.47	85.21	81.63	85.10
3881	NYSE	CE	Wed, Jun 24, 2020	84.65	84.65	82.24	82.96
3880	NYSE	CE	Tue, Jun 23, 2020	87.88	87.88	85.34	85.87
3879	NYSE	CE	Mon, Jun 22, 2020	86.75	87.56	84.86	86.37
3878	NYSE	CE	Fri, Jun 19, 2020	90.08	90.45	85.36	86.72
3877	NYSE	CE	Thu, Jun 18, 2020	88.52	89.08	87.40	88.14
3876	NYSE	CE	Wed, Jun 17, 2020	90.63	90.69	88.47	89.06
3875	NYSE	CE	Tue, Jun 16, 2020	93.06	94.46	89.24	89.90
3874	NYSE	CE	Mon, Jun 15, 2020	85.14	89.80	84.15	88.99
3873	NYSE	CE	Fri, Jun 12, 2020	89.59	90.50	85.82	88.52
3872	NYSE	CE	Thu, Jun 11, 2020	89.81	90.90	85.03	85.56
3871	NYSE	CE	Wed, Jun 10, 2020	97.09	97.84	94.43	94.57
3870	NYSE	CE	Tue, Jun 9, 2020	97.40	97.75	95.29	97.00
3869	NYSE	CE	Mon, Jun 8, 2020	97.61	99.06	97.22	98.73
3868	NYSE	CE	Fri, Jun 5, 2020	101.01	102.11	97.30	97.72
3867	NYSE	CE	Thu, Jun 4, 2020	94.95	96.40	93.46	96.39
3866	NYSE	CE	Wed, Jun 3, 2020	94.23	96.75	93.95	95.83
3865	NYSE	CE	Tue, Jun 2, 2020	89.38	92.71	89.38	92.63
3864	NYSE	CE	Mon, Jun 1, 2020	90.37	90.82	88.91	89.34
3863	NYSE	CE	Fri, May 29, 2020	90.90	90.90	88.09	89.91
3862	NYSE	CE	Thu, May 28, 2020	95.38	95.38	91.70	92.34
3861	NYSE	CE	Wed, May 27, 2020	93.54	96.02	92.81	94.10
3860	NYSE	CE	Tue, May 26, 2020	88.56	91.49	88.43	91.37
3859	NYSE	CE	Fri, May 22, 2020	85.99	86.23	84.24	85.48
3858	NYSE	CE	Thu, May 21, 2020	85.60	86.77	84.12	86.12
3857	NYSE	CE	Wed, May 20, 2020	85.37	86.79	85.25	86.10
3856	NYSE	CE	Tue, May 19, 2020	83.53	84.73	82.00	83.88
3855	NYSE	CE	Mon, May 18, 2020	79.85	85.16	79.85	84.31
3854	NYSE	CE	Fri, May 15, 2020	75.71	78.41	75.59	76.67
3853	NYSE	CE	Thu, May 14, 2020	72.23	76.17	69.69	76.13
3852	NYSE	CE	Wed, May 13, 2020	77.15	77.23	73.16	73.87
3851	NYSE	CE	Tue, May 12, 2020	80.46	81.96	77.80	77.85
3850	NYSE	CE	Mon, May 11, 2020	80.71	80.98	79.26	80.01
3849	NYSE	CE	Fri, May 8, 2020	82.00	83.38	81.64	82.72
3848	NYSE	CE	Thu, May 7, 2020	78.48	80.96	78.48	80.35
3847	NYSE	CE	Wed, May 6, 2020	79.13	79.50	77.27	77.58
3846	NYSE	CE	Tue, May 5, 2020	79.23	81.41	77.83	78.01
3845	NYSE	CE	Mon, May 4, 2020	78.26	78.30	76.31	77.84
3844	NYSE	CE	Fri, May 1, 2020	81.29	81.29	78.93	79.31
3843	NYSE	CE	Thu, Apr 30, 2020	84.30	84.89	82.28	83.07
3842	NYSE	CE	Wed, Apr 29, 2020	81.09	87.05	81.09	86.34
3841	NYSE	CE	Tue, Apr 28, 2020	84.45	86.91	79.55	81.94
3840	NYSE	CE	Mon, Apr 27, 2020	78.51	83.41	78.47	82.61
3839	NYSE	CE	Fri, Apr 24, 2020	78.80	79.39	77.16	78.79
3838	NYSE	CE	Thu, Apr 23, 2020	76.02	79.32	76.02	77.40
3837	NYSE	CE	Wed, Apr 22, 2020	75.65	76.71	73.60	75.50
3836	NYSE	CE	Tue, Apr 21, 2020	73.79	75.10	72.88	73.46
3835	NYSE	CE	Mon, Apr 20, 2020	76.85	78.24	74.80	76.02
3834	NYSE	CE	Fri, Apr 17, 2020	74.95	78.99	74.54	78.16
3833	NYSE	CE	Thu, Apr 16, 2020	75.49	78.21	71.42	72.26
3832	NYSE	CE	Wed, Apr 15, 2020	77.34	77.58	74.53	75.18
3831	NYSE	CE	Tue, Apr 14, 2020	83.78	84.03	80.41	81.31
3830	NYSE	CE	Mon, Apr 13, 2020	83.07	83.82	80.38	82.10
3829	NYSE	CE	Thu, Apr 9, 2020	81.85	86.90	81.15	83.91
3828	NYSE	CE	Wed, Apr 8, 2020	76.81	82.48	76.14	81.98
3827	NYSE	CE	Tue, Apr 7, 2020	76.07	78.00	74.49	75.84
3826	NYSE	CE	Mon, Apr 6, 2020	70.79	73.49	70.56	72.47
3825	NYSE	CE	Fri, Apr 3, 2020	68.34	71.43	66.98	67.10
3824	NYSE	CE	Thu, Apr 2, 2020	68.15	72.21	66.53	68.60
3823	NYSE	CE	Wed, Apr 1, 2020	69.91	71.24	67.51	68.05
3822	NYSE	CE	Tue, Mar 31, 2020	74.05	75.22	72.06	73.39
3821	NYSE	CE	Mon, Mar 30, 2020	72.61	74.93	69.67	74.10
3820	NYSE	CE	Fri, Mar 27, 2020	72.16	72.78	70.33	71.27
3819	NYSE	CE	Thu, Mar 26, 2020	73.00	75.88	70.00	75.53
3818	NYSE	CE	Wed, Mar 25, 2020	67.36	75.65	65.59	72.87
3817	NYSE	CE	Tue, Mar 24, 2020	67.15	69.30	65.13	66.91
3816	NYSE	CE	Mon, Mar 23, 2020	64.31	65.32	60.33	62.20
3815	NYSE	CE	Fri, Mar 20, 2020	65.04	69.39	62.02	64.73
3814	NYSE	CE	Thu, Mar 19, 2020	58.20	72.29	56.46	63.83
3813	NYSE	CE	Wed, Mar 18, 2020	64.83	65.42	52.70	59.12
3812	NYSE	CE	Tue, Mar 17, 2020	68.14	70.66	64.44	70.43
3811	NYSE	CE	Mon, Mar 16, 2020	70.45	74.21	66.12	66.13
3810	NYSE	CE	Fri, Mar 13, 2020	78.10	79.51	72.35	78.41
3809	NYSE	CE	Thu, Mar 12, 2020	75.24	77.67	70.27	73.27
3808	NYSE	CE	Wed, Mar 11, 2020	83.59	83.81	78.33	80.67
3807	NYSE	CE	Tue, Mar 10, 2020	83.30	86.33	80.19	86.26
3806	NYSE	CE	Mon, Mar 9, 2020	85.85	91.00	78.42	79.42
3805	NYSE	CE	Fri, Mar 6, 2020	91.53	95.03	90.74	92.25
3804	NYSE	CE	Thu, Mar 5, 2020	94.49	95.71	93.35	94.75
3803	NYSE	CE	Wed, Mar 4, 2020	96.36	98.10	92.92	97.88
3802	NYSE	CE	Tue, Mar 3, 2020	95.99	97.54	92.92	94.65
3801	NYSE	CE	Mon, Mar 2, 2020	94.09	96.60	92.72	96.37
3800	NYSE	CE	Fri, Feb 28, 2020	88.78	94.00	88.07	93.74
3799	NYSE	CE	Thu, Feb 27, 2020	94.41	96.30	91.71	91.73
3798	NYSE	CE	Wed, Feb 26, 2020	98.83	99.97	96.86	96.87
3797	NYSE	CE	Tue, Feb 25, 2020	104.58	104.58	97.65	97.81
3796	NYSE	CE	Mon, Feb 24, 2020	104.52	104.89	102.75	103.95
3795	NYSE	CE	Fri, Feb 21, 2020	108.13	108.33	107.18	107.98
3794	NYSE	CE	Thu, Feb 20, 2020	107.95	109.71	107.70	108.90
3793	NYSE	CE	Wed, Feb 19, 2020	108.22	109.14	107.94	108.25
3792	NYSE	CE	Tue, Feb 18, 2020	109.30	109.70	106.28	107.75
3791	NYSE	CE	Fri, Feb 14, 2020	109.80	110.26	108.90	110.02
3790	NYSE	CE	Thu, Feb 13, 2020	110.50	111.43	110.26	109.88
3789	NYSE	CE	Wed, Feb 12, 2020	109.78	111.82	109.28	111.42
3788	NYSE	CE	Tue, Feb 11, 2020	108.32	109.28	107.95	108.62
3787	NYSE	CE	Mon, Feb 10, 2020	108.14	108.76	107.53	107.57
3786	NYSE	CE	Fri, Feb 7, 2020	108.20	108.82	107.28	108.59
3785	NYSE	CE	Thu, Feb 6, 2020	110.19	110.47	108.26	109.46
3784	NYSE	CE	Wed, Feb 5, 2020	108.83	110.28	108.45	109.86
3783	NYSE	CE	Tue, Feb 4, 2020	106.16	107.72	106.06	107.33
3782	NYSE	CE	Mon, Feb 3, 2020	104.73	105.60	103.00	104.76
3781	NYSE	CE	Fri, Jan 31, 2020	107.74	107.74	101.15	103.50
3780	NYSE	CE	Thu, Jan 30, 2020	110.59	111.79	109.15	110.19
3779	NYSE	CE	Wed, Jan 29, 2020	113.29	114.19	111.81	111.93
3778	NYSE	CE	Tue, Jan 28, 2020	111.81	112.60	111.24	112.26
3777	NYSE	CE	Mon, Jan 27, 2020	112.21	112.22	110.83	111.34
3776	NYSE	CE	Fri, Jan 24, 2020	115.55	115.99	114.13	114.51
3775	NYSE	CE	Thu, Jan 23, 2020	115.95	116.10	114.24	115.58
3774	NYSE	CE	Wed, Jan 22, 2020	118.08	118.32	116.76	116.78
3773	NYSE	CE	Tue, Jan 21, 2020	117.10	118.33	116.47	117.55
3772	NYSE	CE	Fri, Jan 17, 2020	118.41	119.10	117.24	117.59
3771	NYSE	CE	Thu, Jan 16, 2020	118.80	119.65	117.75	118.14
3770	NYSE	CE	Wed, Jan 15, 2020	118.07	119.56	117.93	118.20
3769	NYSE	CE	Tue, Jan 14, 2020	118.15	119.37	117.48	118.45
3768	NYSE	CE	Mon, Jan 13, 2020	117.18	118.53	116.89	118.13
3767	NYSE	CE	Fri, Jan 10, 2020	117.96	118.15	116.82	117.01
3766	NYSE	CE	Thu, Jan 9, 2020	117.44	117.86	116.65	117.86
3765	NYSE	CE	Wed, Jan 8, 2020	117.75	118.40	116.55	117.08
3764	NYSE	CE	Tue, Jan 7, 2020	117.13	119.10	116.12	118.00
3763	NYSE	CE	Mon, Jan 6, 2020	118.92	119.50	118.22	118.46
3762	NYSE	CE	Fri, Jan 3, 2020	120.03	120.74	119.70	119.78
3761	NYSE	CE	Thu, Jan 2, 2020	123.90	124.59	121.31	121.43
3760	NYSE	CE	Tue, Dec 31, 2019	122.56	123.26	122.37	123.12
3759	NYSE	CE	Mon, Dec 30, 2019	123.38	123.63	122.45	122.70
3758	NYSE	CE	Fri, Dec 27, 2019	123.83	124.26	123.30	123.32
3757	NYSE	CE	Thu, Dec 26, 2019	123.06	123.34	122.14	123.11
3756	NYSE	CE	Tue, Dec 24, 2019	123.30	123.70	122.67	123.39
3755	NYSE	CE	Mon, Dec 23, 2019	123.26	123.75	122.26	123.21
3754	NYSE	CE	Fri, Dec 20, 2019	122.48	124.36	121.76	123.35
3753	NYSE	CE	Thu, Dec 19, 2019	121.76	123.43	120.91	122.48
3752	NYSE	CE	Wed, Dec 18, 2019	123.14	123.32	120.89	121.10
3751	NYSE	CE	Tue, Dec 17, 2019	123.68	124.36	121.46	123.23
3750	NYSE	CE	Mon, Dec 16, 2019	125.25	126.24	123.61	123.68
3749	NYSE	CE	Fri, Dec 13, 2019	125.59	126.31	124.28	124.47
3748	NYSE	CE	Thu, Dec 12, 2019	122.72	125.53	122.25	125.36
3747	NYSE	CE	Wed, Dec 11, 2019	121.75	122.96	121.37	122.79
3746	NYSE	CE	Tue, Dec 10, 2019	123.70	123.70	120.72	120.95
3745	NYSE	CE	Mon, Dec 9, 2019	125.18	125.32	123.29	123.86
3744	NYSE	CE	Fri, Dec 6, 2019	124.49	125.56	124.19	125.21
3743	NYSE	CE	Thu, Dec 5, 2019	122.52	123.44	121.68	123.33
3742	NYSE	CE	Wed, Dec 4, 2019	123.04	124.34	122.03	122.11
3741	NYSE	CE	Tue, Dec 3, 2019	123.07	123.07	121.55	122.56
3740	NYSE	CE	Mon, Dec 2, 2019	125.85	126.64	124.48	124.80
3739	NYSE	CE	Fri, Nov 29, 2019	126.38	126.55	125.42	125.57
3738	NYSE	CE	Wed, Nov 27, 2019	127.53	127.53	126.10	126.53
3737	NYSE	CE	Tue, Nov 26, 2019	126.45	127.52	125.98	127.39
3736	NYSE	CE	Mon, Nov 25, 2019	125.01	126.56	124.49	126.41
3735	NYSE	CE	Fri, Nov 22, 2019	124.27	125.75	124.18	124.79
3734	NYSE	CE	Thu, Nov 21, 2019	124.43	124.71	123.61	123.87
3733	NYSE	CE	Wed, Nov 20, 2019	125.10	125.96	124.10	124.24
3732	NYSE	CE	Tue, Nov 19, 2019	126.31	126.39	124.00	125.89
3731	NYSE	CE	Mon, Nov 18, 2019	125.40	125.69	124.08	125.48
3730	NYSE	CE	Fri, Nov 15, 2019	126.95	127.58	125.48	125.96
3729	NYSE	CE	Thu, Nov 14, 2019	125.11	126.50	125.11	126.31
3728	NYSE	CE	Wed, Nov 13, 2019	125.98	126.44	124.98	125.41
3727	NYSE	CE	Tue, Nov 12, 2019	127.22	127.71	126.64	126.94
3726	NYSE	CE	Mon, Nov 11, 2019	126.34	127.23	126.34	126.73
3725	NYSE	CE	Fri, Nov 8, 2019	125.72	128.88	125.35	127.31
3724	NYSE	CE	Thu, Nov 7, 2019	124.92	126.05	124.25	125.74
3723	NYSE	CE	Wed, Nov 6, 2019	124.20	125.15	123.49	125.08
3722	NYSE	CE	Tue, Nov 5, 2019	124.06	125.66	123.77	124.48
3721	NYSE	CE	Mon, Nov 4, 2019	123.85	124.11	122.67	123.66
3720	NYSE	CE	Fri, Nov 1, 2019	122.29	123.33	121.71	122.50
3719	NYSE	CE	Thu, Oct 31, 2019	122.17	122.42	120.09	121.15
3718	NYSE	CE	Wed, Oct 30, 2019	122.67	122.91	121.44	122.28
3717	NYSE	CE	Tue, Oct 29, 2019	121.17	124.46	121.05	123.28
3716	NYSE	CE	Mon, Oct 28, 2019	124.36	125.81	121.06	121.56
3715	NYSE	CE	Fri, Oct 25, 2019	122.94	124.44	121.99	123.65
3714	NYSE	CE	Thu, Oct 24, 2019	122.84	123.62	121.62	122.90
3713	NYSE	CE	Wed, Oct 23, 2019	119.24	122.94	119.24	121.76
3712	NYSE	CE	Tue, Oct 22, 2019	121.05	122.42	115.16	119.30
3711	NYSE	CE	Mon, Oct 21, 2019	122.07	123.04	121.22	121.31
3710	NYSE	CE	Fri, Oct 18, 2019	121.32	123.94	121.32	121.65
3709	NYSE	CE	Thu, Oct 17, 2019	121.93	122.32	120.95	121.96
3708	NYSE	CE	Wed, Oct 16, 2019	122.40	123.64	121.06	121.52
3707	NYSE	CE	Tue, Oct 15, 2019	120.96	122.55	120.54	122.04
3706	NYSE	CE	Mon, Oct 14, 2019	121.12	121.66	120.44	120.44
3705	NYSE	CE	Fri, Oct 11, 2019	119.69	122.83	119.69	121.87
3704	NYSE	CE	Thu, Oct 10, 2019	119.05	119.75	117.66	118.36
3703	NYSE	CE	Wed, Oct 9, 2019	119.53	119.65	117.37	118.72
3702	NYSE	CE	Tue, Oct 8, 2019	118.57	119.54	117.32	117.85
3701	NYSE	CE	Mon, Oct 7, 2019	119.10	120.44	118.47	119.44
3700	NYSE	CE	Fri, Oct 4, 2019	118.49	119.95	118.21	119.53
3699	NYSE	CE	Thu, Oct 3, 2019	117.69	118.70	116.59	118.67
3698	NYSE	CE	Wed, Oct 2, 2019	119.14	119.76	117.22	118.10
3697	NYSE	CE	Tue, Oct 1, 2019	122.48	123.94	119.98	120.35
3696	NYSE	CE	Mon, Sep 30, 2019	122.43	122.98	121.17	122.29
3695	NYSE	CE	Fri, Sep 27, 2019	121.88	123.60	121.56	122.14
3694	NYSE	CE	Thu, Sep 26, 2019	121.18	122.23	120.73	121.59
3693	NYSE	CE	Wed, Sep 25, 2019	121.69	122.62	121.12	122.21
3692	NYSE	CE	Tue, Sep 24, 2019	122.06	122.50	120.83	121.35
3691	NYSE	CE	Mon, Sep 23, 2019	121.59	123.16	121.25	122.47
3690	NYSE	CE	Fri, Sep 20, 2019	124.22	124.22	122.23	122.68
3689	NYSE	CE	Thu, Sep 19, 2019	123.74	124.42	123.24	123.80
3688	NYSE	CE	Wed, Sep 18, 2019	123.50	124.05	122.23	123.74
3687	NYSE	CE	Tue, Sep 17, 2019	124.13	124.25	122.25	123.98
3686	NYSE	CE	Mon, Sep 16, 2019	125.15	126.01	123.80	124.45
3685	NYSE	CE	Fri, Sep 13, 2019	125.28	127.15	124.95	125.49
3684	NYSE	CE	Thu, Sep 12, 2019	124.99	125.00	122.57	124.20
3683	NYSE	CE	Wed, Sep 11, 2019	123.45	124.36	121.34	124.31
3682	NYSE	CE	Tue, Sep 10, 2019	120.97	123.90	120.75	123.32
3681	NYSE	CE	Mon, Sep 9, 2019	118.41	121.06	118.20	120.91
3680	NYSE	CE	Fri, Sep 6, 2019	117.88	118.42	116.85	118.07
3679	NYSE	CE	Thu, Sep 5, 2019	115.25	118.34	114.85	117.63
3678	NYSE	CE	Wed, Sep 4, 2019	113.33	114.38	112.88	113.82
3677	NYSE	CE	Tue, Sep 3, 2019	111.89	112.61	110.64	111.70
3676	NYSE	CE	Fri, Aug 30, 2019	112.85	114.10	112.61	113.37
3675	NYSE	CE	Thu, Aug 29, 2019	111.18	112.36	110.76	111.76
3674	NYSE	CE	Wed, Aug 28, 2019	107.04	109.72	106.59	109.54
3673	NYSE	CE	Tue, Aug 27, 2019	108.14	108.72	105.93	107.22
3672	NYSE	CE	Mon, Aug 26, 2019	108.11	108.99	106.56	107.40
3671	NYSE	CE	Fri, Aug 23, 2019	112.98	113.00	106.65	107.25
3670	NYSE	CE	Thu, Aug 22, 2019	113.54	114.78	112.13	113.74
3669	NYSE	CE	Wed, Aug 21, 2019	113.12	113.75	112.88	113.17
3668	NYSE	CE	Tue, Aug 20, 2019	111.79	112.18	110.75	111.74
3667	NYSE	CE	Mon, Aug 19, 2019	112.05	112.83	111.40	112.49
3666	NYSE	CE	Fri, Aug 16, 2019	108.33	110.65	108.09	110.30
3665	NYSE	CE	Thu, Aug 15, 2019	108.94	109.35	106.65	107.44
3664	NYSE	CE	Wed, Aug 14, 2019	109.04	109.57	108.19	108.63
3663	NYSE	CE	Tue, Aug 13, 2019	108.35	113.04	108.05	111.00
3662	NYSE	CE	Mon, Aug 12, 2019	108.48	109.38	107.84	108.67
3661	NYSE	CE	Fri, Aug 9, 2019	108.77	109.64	107.88	109.15
3660	NYSE	CE	Thu, Aug 8, 2019	107.59	110.52	107.59	109.14
3659	NYSE	CE	Wed, Aug 7, 2019	103.15	106.62	102.50	106.44
3658	NYSE	CE	Tue, Aug 6, 2019	104.37	104.90	102.47	104.63
3657	NYSE	CE	Mon, Aug 5, 2019	105.19	105.92	102.05	103.19
3656	NYSE	CE	Fri, Aug 2, 2019	107.38	107.73	104.62	107.12
3655	NYSE	CE	Thu, Aug 1, 2019	111.99	113.42	107.45	108.23
3654	NYSE	CE	Wed, Jul 31, 2019	112.48	113.42	111.23	112.17
3653	NYSE	CE	Tue, Jul 30, 2019	111.17	112.71	110.51	112.52
3652	NYSE	CE	Mon, Jul 29, 2019	110.99	112.75	110.75	112.12
3651	NYSE	CE	Fri, Jul 26, 2019	111.48	111.64	109.16	111.16
3650	NYSE	CE	Thu, Jul 25, 2019	110.99	112.37	110.04	111.51
3649	NYSE	CE	Wed, Jul 24, 2019	110.10	112.97	110.10	111.64
3648	NYSE	CE	Tue, Jul 23, 2019	106.02	110.62	104.67	110.31
3647	NYSE	CE	Mon, Jul 22, 2019	106.88	107.51	105.20	105.68
3646	NYSE	CE	Fri, Jul 19, 2019	106.57	107.90	106.20	107.06
3645	NYSE	CE	Thu, Jul 18, 2019	105.92	106.93	105.83	106.09
3644	NYSE	CE	Wed, Jul 17, 2019	107.89	108.10	106.58	106.59
3643	NYSE	CE	Tue, Jul 16, 2019	107.32	108.70	106.94	108.05
3642	NYSE	CE	Mon, Jul 15, 2019	107.06	107.15	106.04	107.07
3641	NYSE	CE	Fri, Jul 12, 2019	105.68	107.95	105.39	107.01
3640	NYSE	CE	Thu, Jul 11, 2019	104.50	105.55	104.23	105.33
3639	NYSE	CE	Wed, Jul 10, 2019	105.56	105.70	104.00	104.40
3638	NYSE	CE	Tue, Jul 9, 2019	104.46	104.86	103.16	104.73
3637	NYSE	CE	Mon, Jul 8, 2019	105.25	105.73	104.08	104.73
3636	NYSE	CE	Fri, Jul 5, 2019	105.90	106.26	104.82	105.63
3635	NYSE	CE	Wed, Jul 3, 2019	107.10	107.50	106.02	106.83
3634	NYSE	CE	Tue, Jul 2, 2019	109.17	109.17	106.97	107.46
3633	NYSE	CE	Mon, Jul 1, 2019	109.12	110.10	107.94	109.64
3632	NYSE	CE	Fri, Jun 28, 2019	106.37	108.11	106.37	107.80
3631	NYSE	CE	Thu, Jun 27, 2019	106.34	106.92	105.95	106.14
3630	NYSE	CE	Wed, Jun 26, 2019	104.85	106.45	104.80	105.82
3629	NYSE	CE	Tue, Jun 25, 2019	105.36	105.36	103.95	104.43
3628	NYSE	CE	Mon, Jun 24, 2019	105.25	106.17	104.69	105.25
3627	NYSE	CE	Fri, Jun 21, 2019	105.06	106.28	104.35	105.69
3626	NYSE	CE	Thu, Jun 20, 2019	105.89	105.89	104.21	105.11
3625	NYSE	CE	Wed, Jun 19, 2019	104.77	104.94	103.86	104.59
3624	NYSE	CE	Tue, Jun 18, 2019	103.67	105.39	102.96	104.72
3623	NYSE	CE	Mon, Jun 17, 2019	104.03	104.33	102.76	102.89
3622	NYSE	CE	Fri, Jun 14, 2019	105.27	105.41	103.89	104.19
3621	NYSE	CE	Thu, Jun 13, 2019	104.52	105.32	104.08	105.26
3620	NYSE	CE	Wed, Jun 12, 2019	103.51	105.00	102.30	104.19
3619	NYSE	CE	Tue, Jun 11, 2019	104.19	105.14	103.14	103.61
3618	NYSE	CE	Mon, Jun 10, 2019	101.60	103.18	101.51	102.60
3617	NYSE	CE	Fri, Jun 7, 2019	100.69	101.71	99.43	101.12
3616	NYSE	CE	Thu, Jun 6, 2019	100.97	101.28	99.75	100.39
3615	NYSE	CE	Wed, Jun 5, 2019	101.17	101.60	99.45	100.96
3614	NYSE	CE	Tue, Jun 4, 2019	98.16	100.79	98.16	100.76
3613	NYSE	CE	Mon, Jun 3, 2019	94.95	96.90	94.87	96.90
3612	NYSE	CE	Fri, May 31, 2019	97.02	97.72	94.73	94.93
3611	NYSE	CE	Thu, May 30, 2019	99.63	100.60	98.32	98.59
3610	NYSE	CE	Wed, May 29, 2019	98.63	99.84	98.01	99.60
3609	NYSE	CE	Tue, May 28, 2019	99.36	100.32	99.20	99.63
3608	NYSE	CE	Fri, May 24, 2019	99.55	99.94	98.26	99.38
3607	NYSE	CE	Thu, May 23, 2019	98.87	99.06	96.85	98.62
3606	NYSE	CE	Wed, May 22, 2019	100.02	100.50	99.31	100.11
3605	NYSE	CE	Tue, May 21, 2019	100.35	100.93	99.75	100.31
3604	NYSE	CE	Mon, May 20, 2019	100.47	101.00	99.28	99.54
3603	NYSE	CE	Fri, May 17, 2019	100.61	102.62	100.58	101.64
3602	NYSE	CE	Thu, May 16, 2019	101.84	102.88	101.35	101.81
3601	NYSE	CE	Wed, May 15, 2019	99.43	101.50	99.17	101.20
3600	NYSE	CE	Tue, May 14, 2019	99.58	101.29	99.32	100.44
3599	NYSE	CE	Mon, May 13, 2019	101.29	101.29	98.16	99.15
3598	NYSE	CE	Fri, May 10, 2019	103.33	103.78	101.54	103.36
3597	NYSE	CE	Thu, May 9, 2019	104.26	104.40	103.38	103.60
3596	NYSE	CE	Wed, May 8, 2019	105.48	106.25	104.60	105.75
3595	NYSE	CE	Tue, May 7, 2019	106.51	106.78	105.03	105.90
3594	NYSE	CE	Mon, May 6, 2019	106.81	108.10	105.43	107.82
3593	NYSE	CE	Fri, May 3, 2019	106.77	108.95	106.75	108.77
3592	NYSE	CE	Thu, May 2, 2019	105.46	106.62	105.00	106.21
3591	NYSE	CE	Wed, May 1, 2019	107.75	107.99	105.77	105.83
3590	NYSE	CE	Tue, Apr 30, 2019	107.90	108.80	107.44	107.89
3589	NYSE	CE	Mon, Apr 29, 2019	108.64	108.85	107.42	107.83
3588	NYSE	CE	Fri, Apr 26, 2019	108.24	109.58	107.84	108.56
3587	NYSE	CE	Thu, Apr 25, 2019	110.43	110.43	108.07	108.08
3586	NYSE	CE	Wed, Apr 24, 2019	112.26	112.84	110.74	110.89
3585	NYSE	CE	Tue, Apr 23, 2019	110.21	113.84	109.10	112.17
3584	NYSE	CE	Mon, Apr 22, 2019	104.75	105.79	104.35	104.47
3583	NYSE	CE	Thu, Apr 18, 2019	106.01	106.51	104.30	105.19
3582	NYSE	CE	Wed, Apr 17, 2019	106.20	109.01	105.40	105.44
3581	NYSE	CE	Tue, Apr 16, 2019	104.22	105.57	104.10	105.37
3580	NYSE	CE	Mon, Apr 15, 2019	104.84	105.85	103.67	103.99
3579	NYSE	CE	Fri, Apr 12, 2019	103.41	105.36	102.87	105.30
3578	NYSE	CE	Thu, Apr 11, 2019	102.00	102.70	101.63	102.10
3577	NYSE	CE	Wed, Apr 10, 2019	102.14	102.22	100.48	101.81
3576	NYSE	CE	Tue, Apr 9, 2019	101.67	101.97	100.43	101.62
3575	NYSE	CE	Mon, Apr 8, 2019	105.00	105.82	102.46	102.61
3574	NYSE	CE	Fri, Apr 5, 2019	105.29	106.21	105.08	105.76
3573	NYSE	CE	Thu, Apr 4, 2019	103.69	104.97	103.41	104.90
3572	NYSE	CE	Wed, Apr 3, 2019	102.71	103.88	102.45	103.20
3571	NYSE	CE	Tue, Apr 2, 2019	101.67	102.39	101.04	101.81
3570	NYSE	CE	Mon, Apr 1, 2019	99.48	101.39	99.46	101.23
3569	NYSE	CE	Fri, Mar 29, 2019	98.52	99.18	98.04	98.61
3568	NYSE	CE	Thu, Mar 28, 2019	97.12	98.36	96.99	98.28
3567	NYSE	CE	Wed, Mar 27, 2019	97.10	97.99	96.43	96.99
3566	NYSE	CE	Tue, Mar 26, 2019	97.42	98.26	96.67	97.09
3565	NYSE	CE	Mon, Mar 25, 2019	97.98	98.61	96.57	96.73
3564	NYSE	CE	Fri, Mar 22, 2019	101.66	101.66	98.08	98.14
3563	NYSE	CE	Thu, Mar 21, 2019	100.83	103.18	100.83	102.68
3562	NYSE	CE	Wed, Mar 20, 2019	100.96	101.32	99.39	101.00
3561	NYSE	CE	Tue, Mar 19, 2019	101.97	102.80	100.50	100.95
3560	NYSE	CE	Mon, Mar 18, 2019	101.29	101.57	99.77	101.35
3559	NYSE	CE	Fri, Mar 15, 2019	100.30	101.36	99.96	101.23
3558	NYSE	CE	Thu, Mar 14, 2019	101.49	101.81	99.93	100.37
3557	NYSE	CE	Wed, Mar 13, 2019	101.69	102.52	101.21	101.82
3556	NYSE	CE	Tue, Mar 12, 2019	101.76	102.25	101.00	101.18
3555	NYSE	CE	Mon, Mar 11, 2019	100.31	101.52	99.65	101.49
3554	NYSE	CE	Fri, Mar 8, 2019	100.71	101.00	99.44	99.78
3553	NYSE	CE	Thu, Mar 7, 2019	102.59	103.00	100.11	101.58
3552	NYSE	CE	Wed, Mar 6, 2019	102.94	104.34	102.50	103.06
3551	NYSE	CE	Tue, Mar 5, 2019	102.61	103.37	101.91	102.72
3550	NYSE	CE	Mon, Mar 4, 2019	103.42	104.14	101.34	102.75
3549	NYSE	CE	Fri, Mar 1, 2019	103.24	104.38	102.49	102.80
3548	NYSE	CE	Thu, Feb 28, 2019	103.12	103.33	102.03	102.29
3547	NYSE	CE	Wed, Feb 27, 2019	102.45	103.78	102.32	103.39
3546	NYSE	CE	Tue, Feb 26, 2019	103.98	104.58	102.65	102.68
3545	NYSE	CE	Mon, Feb 25, 2019	104.31	104.81	103.86	104.12
3544	NYSE	CE	Fri, Feb 22, 2019	103.19	104.01	102.89	103.74
3543	NYSE	CE	Thu, Feb 21, 2019	103.06	103.56	102.04	102.50
3542	NYSE	CE	Wed, Feb 20, 2019	101.11	103.26	100.88	102.72
3541	NYSE	CE	Tue, Feb 19, 2019	99.25	101.44	98.34	100.95
3540	NYSE	CE	Fri, Feb 15, 2019	100.14	100.51	99.43	100.26
3539	NYSE	CE	Thu, Feb 14, 2019	98.37	100.10	98.22	99.00
3538	NYSE	CE	Wed, Feb 13, 2019	99.53	100.15	98.79	98.82
3537	NYSE	CE	Tue, Feb 12, 2019	97.00	99.39	97.00	99.28
3536	NYSE	CE	Mon, Feb 11, 2019	96.45	96.86	95.53	95.98
3535	NYSE	CE	Fri, Feb 8, 2019	95.18	96.07	94.56	96.03
3534	NYSE	CE	Thu, Feb 7, 2019	97.85	98.23	95.24	96.02
3533	NYSE	CE	Wed, Feb 6, 2019	97.63	98.91	97.40	98.49
3532	NYSE	CE	Tue, Feb 5, 2019	98.88	99.84	98.25	98.72
3531	NYSE	CE	Mon, Feb 4, 2019	98.79	99.34	97.81	99.34
3530	NYSE	CE	Fri, Feb 1, 2019	95.94	98.87	95.78	98.71
3529	NYSE	CE	Thu, Jan 31, 2019	96.67	96.75	95.27	95.76
3528	NYSE	CE	Wed, Jan 30, 2019	96.99	98.39	95.64	97.81
3527	NYSE	CE	Tue, Jan 29, 2019	92.26	96.44	92.25	96.26
3526	NYSE	CE	Mon, Jan 28, 2019	96.50	97.79	95.94	97.65
3525	NYSE	CE	Fri, Jan 25, 2019	96.99	97.72	96.50	97.27
3524	NYSE	CE	Thu, Jan 24, 2019	93.27	95.74	93.27	95.68
3523	NYSE	CE	Wed, Jan 23, 2019	95.96	96.22	92.91	93.37
3522	NYSE	CE	Tue, Jan 22, 2019	97.18	97.22	94.56	95.73
3521	NYSE	CE	Fri, Jan 18, 2019	96.74	98.33	96.02	97.81
3520	NYSE	CE	Thu, Jan 17, 2019	93.91	96.17	93.46	96.16
3519	NYSE	CE	Wed, Jan 16, 2019	93.96	95.52	93.96	94.65
3518	NYSE	CE	Tue, Jan 15, 2019	94.00	94.68	92.88	93.97
3517	NYSE	CE	Mon, Jan 14, 2019	93.72	95.39	93.34	94.74
3516	NYSE	CE	Fri, Jan 11, 2019	93.48	95.29	93.23	94.76
3515	NYSE	CE	Thu, Jan 10, 2019	93.34	94.77	92.74	94.43
3514	NYSE	CE	Wed, Jan 9, 2019	93.62	95.00	92.68	94.04
3513	NYSE	CE	Tue, Jan 8, 2019	92.24	93.79	92.23	93.61
3512	NYSE	CE	Mon, Jan 7, 2019	91.18	93.14	89.93	92.32
3511	NYSE	CE	Fri, Jan 4, 2019	89.66	91.82	89.06	91.46
3510	NYSE	CE	Thu, Jan 3, 2019	90.85	90.95	87.23	87.88
3509	NYSE	CE	Wed, Jan 2, 2019	88.58	91.50	87.86	91.21
3508	NYSE	CE	Mon, Dec 31, 2018	89.70	90.91	88.70	89.97
3507	NYSE	CE	Fri, Dec 28, 2018	90.01	90.68	89.17	89.49
3506	NYSE	CE	Thu, Dec 27, 2018	86.65	89.63	85.97	89.62
3505	NYSE	CE	Wed, Dec 26, 2018	84.74	87.71	82.91	87.71
3504	NYSE	CE	Mon, Dec 24, 2018	85.74	86.64	84.36	84.46
3503	NYSE	CE	Fri, Dec 21, 2018	88.82	89.78	86.23	86.89
3502	NYSE	CE	Thu, Dec 20, 2018	88.34	90.25	87.38	88.71
3501	NYSE	CE	Wed, Dec 19, 2018	85.75	87.18	84.29	84.77
3500	NYSE	CE	Tue, Dec 18, 2018	84.90	85.74	84.60	85.49
3499	NYSE	CE	Mon, Dec 17, 2018	86.54	86.75	83.90	84.41
3498	NYSE	CE	Fri, Dec 14, 2018	86.99	88.53	85.81	86.69
3497	NYSE	CE	Thu, Dec 13, 2018	88.88	89.36	87.31	87.81
3496	NYSE	CE	Wed, Dec 12, 2018	90.09	90.35	88.74	88.77
3495	NYSE	CE	Tue, Dec 11, 2018	91.57	92.48	88.12	88.52
3494	NYSE	CE	Mon, Dec 10, 2018	91.09	91.53	88.21	89.73
3493	NYSE	CE	Fri, Dec 7, 2018	94.92	95.78	91.20	91.26
3492	NYSE	CE	Thu, Dec 6, 2018	94.31	94.81	92.52	94.66
3491	NYSE	CE	Tue, Dec 4, 2018	101.44	102.03	95.98	96.04
3490	NYSE	CE	Mon, Dec 3, 2018	103.33	104.92	100.51	101.65
3489	NYSE	CE	Fri, Nov 30, 2018	99.85	101.74	99.85	100.93
3488	NYSE	CE	Thu, Nov 29, 2018	100.35	101.90	99.20	100.55
3487	NYSE	CE	Wed, Nov 28, 2018	100.22	100.69	97.84	100.49
3486	NYSE	CE	Tue, Nov 27, 2018	102.91	103.09	99.75	100.22
3485	NYSE	CE	Mon, Nov 26, 2018	103.42	104.44	102.72	104.00
3484	NYSE	CE	Fri, Nov 23, 2018	101.03	103.49	100.94	102.80
3483	NYSE	CE	Wed, Nov 21, 2018	101.26	103.44	101.26	101.94
3482	NYSE	CE	Tue, Nov 20, 2018	100.20	101.07	98.41	100.26
3481	NYSE	CE	Mon, Nov 19, 2018	101.83	102.20	100.40	101.69
3480	NYSE	CE	Fri, Nov 16, 2018	101.60	102.83	100.47	102.47
3479	NYSE	CE	Thu, Nov 15, 2018	100.18	103.13	100.05	102.45
3478	NYSE	CE	Wed, Nov 14, 2018	101.04	102.10	100.11	101.13
3477	NYSE	CE	Tue, Nov 13, 2018	100.49	102.60	99.94	100.15
3476	NYSE	CE	Mon, Nov 12, 2018	102.89	103.10	99.78	99.97
3475	NYSE	CE	Fri, Nov 9, 2018	103.97	103.97	101.27	102.76
3474	NYSE	CE	Thu, Nov 8, 2018	105.43	106.55	104.71	104.92
3473	NYSE	CE	Wed, Nov 7, 2018	104.28	106.69	103.78	106.31
3472	NYSE	CE	Tue, Nov 6, 2018	101.35	103.34	101.35	103.25
3471	NYSE	CE	Mon, Nov 5, 2018	101.71	102.69	100.39	101.35
3470	NYSE	CE	Fri, Nov 2, 2018	100.50	102.37	100.39	101.58
3469	NYSE	CE	Thu, Nov 1, 2018	98.13	100.02	97.52	99.54
3468	NYSE	CE	Wed, Oct 31, 2018	97.04	98.20	96.54	96.94
3467	NYSE	CE	Tue, Oct 30, 2018	93.45	95.88	93.28	95.68
3466	NYSE	CE	Mon, Oct 29, 2018	98.11	99.00	92.68	93.82
3465	NYSE	CE	Fri, Oct 26, 2018	94.09	96.81	92.96	95.99
3464	NYSE	CE	Thu, Oct 25, 2018	94.44	97.33	93.82	95.87
3463	NYSE	CE	Wed, Oct 24, 2018	100.00	100.36	93.10	93.36
3462	NYSE	CE	Tue, Oct 23, 2018	97.52	100.75	96.95	100.09
3461	NYSE	CE	Mon, Oct 22, 2018	100.15	100.61	97.86	99.25
3460	NYSE	CE	Fri, Oct 19, 2018	102.01	103.12	98.34	99.62
3459	NYSE	CE	Thu, Oct 18, 2018	99.37	100.72	97.00	97.17
3458	NYSE	CE	Wed, Oct 17, 2018	101.33	101.33	99.56	99.75
3457	NYSE	CE	Tue, Oct 16, 2018	98.47	100.47	97.97	100.03
3456	NYSE	CE	Mon, Oct 15, 2018	98.31	98.84	97.85	97.95
3455	NYSE	CE	Fri, Oct 12, 2018	100.00	101.04	97.67	98.68
3454	NYSE	CE	Thu, Oct 11, 2018	99.77	102.30	97.81	98.31
3453	NYSE	CE	Wed, Oct 10, 2018	101.84	102.65	99.41	100.49
3452	NYSE	CE	Tue, Oct 9, 2018	108.22	108.49	101.96	102.00
3451	NYSE	CE	Mon, Oct 8, 2018	110.09	111.20	109.10	109.21
3450	NYSE	CE	Fri, Oct 5, 2018	113.26	113.86	109.66	110.10
3449	NYSE	CE	Thu, Oct 4, 2018	114.14	114.51	112.85	113.64
3448	NYSE	CE	Wed, Oct 3, 2018	113.87	114.93	112.41	114.14
3447	NYSE	CE	Tue, Oct 2, 2018	114.06	114.37	112.88	113.53
3446	NYSE	CE	Mon, Oct 1, 2018	114.88	115.68	113.58	114.09
3445	NYSE	CE	Fri, Sep 28, 2018	113.53	114.60	113.26	114.00
3444	NYSE	CE	Thu, Sep 27, 2018	114.57	114.85	113.22	113.93
3443	NYSE	CE	Wed, Sep 26, 2018	115.64	115.64	114.15	114.16
3442	NYSE	CE	Tue, Sep 25, 2018	116.70	116.73	115.83	116.00
3441	NYSE	CE	Mon, Sep 24, 2018	116.42	117.14	115.95	116.64
3440	NYSE	CE	Fri, Sep 21, 2018	117.36	117.97	115.75	116.22
3439	NYSE	CE	Thu, Sep 20, 2018	115.62	117.75	115.30	116.86
3438	NYSE	CE	Wed, Sep 19, 2018	113.26	115.65	113.20	114.63
3437	NYSE	CE	Tue, Sep 18, 2018	113.51	114.01	112.19	113.46
3436	NYSE	CE	Mon, Sep 17, 2018	113.30	114.05	112.45	113.39
3435	NYSE	CE	Fri, Sep 14, 2018	113.01	113.86	112.21	113.17
3434	NYSE	CE	Thu, Sep 13, 2018	113.11	113.70	112.26	113.18
3433	NYSE	CE	Wed, Sep 12, 2018	114.73	114.78	112.40	112.49
3432	NYSE	CE	Tue, Sep 11, 2018	113.84	115.31	113.12	114.86
3431	NYSE	CE	Mon, Sep 10, 2018	115.59	116.26	114.03	114.32
3430	NYSE	CE	Fri, Sep 7, 2018	114.88	115.91	114.15	115.02
3429	NYSE	CE	Thu, Sep 6, 2018	115.33	116.35	114.17	115.31
3428	NYSE	CE	Wed, Sep 5, 2018	114.53	116.04	114.34	114.98
3427	NYSE	CE	Tue, Sep 4, 2018	116.35	116.35	113.85	114.59
3426	NYSE	CE	Fri, Aug 31, 2018	116.56	117.41	116.31	116.83
3425	NYSE	CE	Thu, Aug 30, 2018	116.76	117.00	115.71	116.82
3424	NYSE	CE	Wed, Aug 29, 2018	117.07	117.96	116.16	117.18
3423	NYSE	CE	Tue, Aug 28, 2018	118.27	119.29	116.90	117.43
3422	NYSE	CE	Mon, Aug 27, 2018	116.60	118.17	116.60	117.77
3421	NYSE	CE	Fri, Aug 24, 2018	116.00	116.51	115.53	116.16
3420	NYSE	CE	Thu, Aug 23, 2018	116.56	116.56	114.90	115.39
3419	NYSE	CE	Wed, Aug 22, 2018	117.25	117.46	116.38	116.75
3418	NYSE	CE	Tue, Aug 21, 2018	115.92	117.30	115.92	116.84
3417	NYSE	CE	Mon, Aug 20, 2018	116.25	116.98	115.57	115.74
3416	NYSE	CE	Fri, Aug 17, 2018	114.66	116.04	114.47	115.69
3415	NYSE	CE	Thu, Aug 16, 2018	115.46	116.13	114.97	115.23
3414	NYSE	CE	Wed, Aug 15, 2018	115.75	115.84	112.98	114.51
3413	NYSE	CE	Tue, Aug 14, 2018	116.30	117.18	116.03	116.71
3412	NYSE	CE	Mon, Aug 13, 2018	116.36	117.58	115.48	115.95
3411	NYSE	CE	Fri, Aug 10, 2018	117.00	117.28	114.84	116.51
3410	NYSE	CE	Thu, Aug 9, 2018	117.07	118.47	116.88	117.65
3409	NYSE	CE	Wed, Aug 8, 2018	116.93	117.80	116.55	117.08
3408	NYSE	CE	Tue, Aug 7, 2018	116.91	117.97	116.68	116.86
3407	NYSE	CE	Mon, Aug 6, 2018	115.83	117.37	115.59	116.60
3406	NYSE	CE	Fri, Aug 3, 2018	115.40	116.26	115.04	115.90
3405	NYSE	CE	Thu, Aug 2, 2018	116.69	116.69	114.76	115.19
3404	NYSE	CE	Wed, Aug 1, 2018	117.54	118.51	115.12	117.17
3403	NYSE	CE	Tue, Jul 31, 2018	116.71	118.24	115.71	118.11
3402	NYSE	CE	Mon, Jul 30, 2018	115.64	116.91	115.02	115.24
3401	NYSE	CE	Fri, Jul 27, 2018	116.42	116.45	114.94	115.63
3400	NYSE	CE	Thu, Jul 26, 2018	113.49	116.33	113.28	116.03
3399	NYSE	CE	Wed, Jul 25, 2018	114.17	114.24	112.68	113.44
3398	NYSE	CE	Tue, Jul 24, 2018	113.76	115.77	113.32	114.13
3397	NYSE	CE	Mon, Jul 23, 2018	113.84	114.46	112.44	113.06
3396	NYSE	CE	Fri, Jul 20, 2018	114.50	114.79	111.14	113.33
3395	NYSE	CE	Thu, Jul 19, 2018	110.38	111.43	108.94	109.98
3394	NYSE	CE	Wed, Jul 18, 2018	110.35	111.52	110.20	110.96
3393	NYSE	CE	Tue, Jul 17, 2018	108.57	110.47	108.19	110.14
3392	NYSE	CE	Mon, Jul 16, 2018	110.82	111.19	108.07	108.57
3391	NYSE	CE	Fri, Jul 13, 2018	111.28	111.79	110.66	110.77
3390	NYSE	CE	Thu, Jul 12, 2018	113.15	113.31	111.15	111.66
3389	NYSE	CE	Wed, Jul 11, 2018	113.13	113.76	111.57	112.35
3388	NYSE	CE	Tue, Jul 10, 2018	113.60	114.77	113.01	114.10
3387	NYSE	CE	Mon, Jul 9, 2018	112.75	114.16	112.75	113.70
3386	NYSE	CE	Fri, Jul 6, 2018	111.86	112.95	110.85	112.43
3385	NYSE	CE	Thu, Jul 5, 2018	111.71	112.57	111.26	112.12
3384	NYSE	CE	Tue, Jul 3, 2018	112.29	112.97	110.61	111.02
3383	NYSE	CE	Mon, Jul 2, 2018	110.07	111.54	109.17	111.41
3382	NYSE	CE	Fri, Jun 29, 2018	111.19	113.05	111.03	111.06
3381	NYSE	CE	Thu, Jun 28, 2018	110.38	111.12	107.91	110.69
3380	NYSE	CE	Wed, Jun 27, 2018	111.39	113.33	110.05	110.27
3379	NYSE	CE	Tue, Jun 26, 2018	111.27	112.45	110.25	111.09
3378	NYSE	CE	Mon, Jun 25, 2018	113.70	113.70	110.00	111.11
3377	NYSE	CE	Fri, Jun 22, 2018	112.37	114.16	112.07	114.00
3376	NYSE	CE	Thu, Jun 21, 2018	112.00	112.20	110.99	111.30
3375	NYSE	CE	Wed, Jun 20, 2018	112.75	112.81	110.96	111.92
3374	NYSE	CE	Tue, Jun 19, 2018	113.59	113.59	111.42	112.13
3373	NYSE	CE	Mon, Jun 18, 2018	116.22	116.37	114.24	114.57
3372	NYSE	CE	Fri, Jun 15, 2018	115.13	116.98	114.40	116.96
3371	NYSE	CE	Thu, Jun 14, 2018	115.82	116.35	114.36	115.10
3370	NYSE	CE	Wed, Jun 13, 2018	116.27	117.40	115.49	115.67
3369	NYSE	CE	Tue, Jun 12, 2018	116.91	117.50	115.67	116.03
3368	NYSE	CE	Mon, Jun 11, 2018	117.11	117.59	116.70	117.06
3367	NYSE	CE	Fri, Jun 8, 2018	116.72	117.36	116.05	117.11
3366	NYSE	CE	Thu, Jun 7, 2018	117.71	118.40	116.47	117.03
3365	NYSE	CE	Wed, Jun 6, 2018	115.68	118.01	115.10	117.97
3364	NYSE	CE	Tue, Jun 5, 2018	115.16	115.80	114.43	114.97
3363	NYSE	CE	Mon, Jun 4, 2018	115.44	115.93	114.85	115.35
3362	NYSE	CE	Fri, Jun 1, 2018	114.12	115.76	113.99	115.19
3361	NYSE	CE	Thu, May 31, 2018	114.75	115.40	112.84	112.92
3360	NYSE	CE	Wed, May 30, 2018	114.66	115.51	114.32	114.95
3359	NYSE	CE	Tue, May 29, 2018	113.48	115.21	113.29	114.10
3358	NYSE	CE	Fri, May 25, 2018	113.14	114.87	112.98	114.43
3357	NYSE	CE	Thu, May 24, 2018	113.86	114.81	113.72	113.87
3356	NYSE	CE	Wed, May 23, 2018	112.89	113.91	112.38	113.84
3355	NYSE	CE	Tue, May 22, 2018	115.71	116.34	113.70	113.88
3354	NYSE	CE	Mon, May 21, 2018	114.60	115.55	114.46	114.78
3353	NYSE	CE	Fri, May 18, 2018	114.00	115.48	113.60	114.07
3352	NYSE	CE	Thu, May 17, 2018	113.24	114.58	112.00	113.90
3351	NYSE	CE	Wed, May 16, 2018	108.51	112.10	108.51	111.11
3350	NYSE	CE	Tue, May 15, 2018	107.35	108.53	106.23	108.25
3349	NYSE	CE	Mon, May 14, 2018	108.58	109.21	107.40	108.20
3348	NYSE	CE	Fri, May 11, 2018	109.34	110.00	107.96	108.05
3347	NYSE	CE	Thu, May 10, 2018	109.31	110.30	109.31	109.60
3346	NYSE	CE	Wed, May 9, 2018	109.31	110.25	108.81	109.19
3345	NYSE	CE	Tue, May 8, 2018	108.37	109.90	108.05	108.71
3344	NYSE	CE	Mon, May 7, 2018	108.57	109.60	108.14	108.54
3343	NYSE	CE	Fri, May 4, 2018	105.56	108.92	105.48	108.41
3342	NYSE	CE	Thu, May 3, 2018	106.87	107.68	105.15	106.31
3341	NYSE	CE	Wed, May 2, 2018	106.02	108.20	106.02	107.08
3340	NYSE	CE	Tue, May 1, 2018	107.95	108.50	103.28	105.42
3339	NYSE	CE	Mon, Apr 30, 2018	109.62	109.91	108.50	108.67
3338	NYSE	CE	Fri, Apr 27, 2018	110.60	110.84	108.61	109.29
3337	NYSE	CE	Thu, Apr 26, 2018	109.54	111.17	109.22	110.47
3336	NYSE	CE	Wed, Apr 25, 2018	109.11	110.26	108.22	109.56
3335	NYSE	CE	Tue, Apr 24, 2018	111.77	112.55	107.63	109.36
3334	NYSE	CE	Mon, Apr 23, 2018	112.17	112.96	111.19	111.64
3333	NYSE	CE	Fri, Apr 20, 2018	111.20	112.11	110.64	111.70
3332	NYSE	CE	Thu, Apr 19, 2018	111.55	111.93	110.32	111.19
3331	NYSE	CE	Wed, Apr 18, 2018	110.72	113.16	110.67	111.43
3330	NYSE	CE	Tue, Apr 17, 2018	112.07	113.22	109.15	110.38
3329	NYSE	CE	Mon, Apr 16, 2018	105.10	106.90	104.61	106.42
3328	NYSE	CE	Fri, Apr 13, 2018	104.92	104.96	103.44	104.16
3327	NYSE	CE	Thu, Apr 12, 2018	103.52	104.92	103.05	104.37
3326	NYSE	CE	Wed, Apr 11, 2018	103.36	104.14	102.21	103.06
3325	NYSE	CE	Tue, Apr 10, 2018	102.64	104.97	101.98	104.42
3324	NYSE	CE	Mon, Apr 9, 2018	100.71	101.98	100.03	100.97
3323	NYSE	CE	Fri, Apr 6, 2018	101.37	102.49	98.72	99.92
3322	NYSE	CE	Thu, Apr 5, 2018	99.51	102.67	99.51	102.31
3321	NYSE	CE	Wed, Apr 4, 2018	96.50	98.92	95.45	98.85
3320	NYSE	CE	Tue, Apr 3, 2018	98.57	99.19	96.95	98.23
3319	NYSE	CE	Mon, Apr 2, 2018	100.02	100.11	97.41	98.56
3318	NYSE	CE	Thu, Mar 29, 2018	100.51	101.41	100.05	100.21
3317	NYSE	CE	Wed, Mar 28, 2018	99.60	101.63	99.08	99.74
3316	NYSE	CE	Tue, Mar 27, 2018	98.96	100.07	98.01	98.75
3315	NYSE	CE	Mon, Mar 26, 2018	98.69	99.39	96.84	98.47
3314	NYSE	CE	Fri, Mar 23, 2018	100.74	101.10	96.49	96.72
3313	NYSE	CE	Thu, Mar 22, 2018	102.57	103.80	99.97	100.38
3312	NYSE	CE	Wed, Mar 21, 2018	101.79	105.06	101.33	104.08
3311	NYSE	CE	Tue, Mar 20, 2018	101.90	103.73	100.13	101.44
3310	NYSE	CE	Mon, Mar 19, 2018	106.10	106.37	105.31	105.71
3309	NYSE	CE	Fri, Mar 16, 2018	105.73	107.05	105.09	106.73
3308	NYSE	CE	Thu, Mar 15, 2018	106.17	106.85	105.66	105.73
3307	NYSE	CE	Wed, Mar 14, 2018	108.10	108.31	105.53	106.07
3306	NYSE	CE	Tue, Mar 13, 2018	108.22	109.25	107.46	107.83
3305	NYSE	CE	Mon, Mar 12, 2018	108.73	109.17	107.53	107.61
3304	NYSE	CE	Fri, Mar 9, 2018	107.73	108.76	107.26	108.55
3303	NYSE	CE	Thu, Mar 8, 2018	107.93	107.93	105.86	106.76
3302	NYSE	CE	Wed, Mar 7, 2018	106.44	107.86	106.24	107.35
3301	NYSE	CE	Tue, Mar 6, 2018	106.39	108.45	105.06	107.46
3300	NYSE	CE	Mon, Mar 5, 2018	104.03	106.47	103.50	106.22
3299	NYSE	CE	Fri, Mar 2, 2018	102.46	104.96	102.07	104.63
3298	NYSE	CE	Thu, Mar 1, 2018	101.05	104.21	100.84	103.28
3297	NYSE	CE	Wed, Feb 28, 2018	102.90	104.03	100.84	100.86
3296	NYSE	CE	Tue, Feb 27, 2018	103.98	104.42	102.83	102.83
3295	NYSE	CE	Mon, Feb 26, 2018	104.01	104.33	102.48	103.93
3294	NYSE	CE	Fri, Feb 23, 2018	103.26	104.14	102.60	103.95
3293	NYSE	CE	Thu, Feb 22, 2018	103.04	103.73	102.17	102.54
3292	NYSE	CE	Wed, Feb 21, 2018	102.70	103.98	102.29	102.43
3291	NYSE	CE	Tue, Feb 20, 2018	102.10	102.78	101.58	102.38
3290	NYSE	CE	Fri, Feb 16, 2018	102.47	103.36	101.50	102.49
3289	NYSE	CE	Thu, Feb 15, 2018	103.61	103.61	101.73	102.65
3288	NYSE	CE	Wed, Feb 14, 2018	100.27	103.50	99.85	102.78
3287	NYSE	CE	Tue, Feb 13, 2018	101.01	101.57	100.08	101.15
3286	NYSE	CE	Mon, Feb 12, 2018	101.40	102.62	100.12	101.04
3285	NYSE	CE	Fri, Feb 9, 2018	99.23	100.75	96.38	100.21
3284	NYSE	CE	Thu, Feb 8, 2018	101.69	101.91	97.72	97.74
3283	NYSE	CE	Wed, Feb 7, 2018	102.98	104.46	101.83	101.88
3282	NYSE	CE	Tue, Feb 6, 2018	99.40	104.12	98.00	103.26
3281	NYSE	CE	Mon, Feb 5, 2018	104.84	106.28	100.52	100.67
3280	NYSE	CE	Fri, Feb 2, 2018	106.00	106.56	104.69	105.09
3279	NYSE	CE	Thu, Feb 1, 2018	107.51	108.51	106.32	106.81
3278	NYSE	CE	Wed, Jan 31, 2018	110.66	110.76	107.65	108.16
3277	NYSE	CE	Tue, Jan 30, 2018	110.54	111.20	108.83	109.81
3276	NYSE	CE	Mon, Jan 29, 2018	111.65	112.01	110.35	111.10
3275	NYSE	CE	Fri, Jan 26, 2018	112.87	114.00	110.32	111.36
3274	NYSE	CE	Thu, Jan 25, 2018	110.81	112.86	110.04	112.34
3273	NYSE	CE	Wed, Jan 24, 2018	110.63	111.45	109.57	110.10
3272	NYSE	CE	Tue, Jan 23, 2018	110.72	111.00	108.87	110.42
3271	NYSE	CE	Mon, Jan 22, 2018	112.69	112.75	110.52	111.12
3270	NYSE	CE	Fri, Jan 19, 2018	111.36	113.33	110.81	112.96
3269	NYSE	CE	Thu, Jan 18, 2018	110.36	111.33	109.71	111.03
3268	NYSE	CE	Wed, Jan 17, 2018	110.43	111.46	110.01	110.76
3267	NYSE	CE	Tue, Jan 16, 2018	111.74	111.86	108.88	109.67
3266	NYSE	CE	Fri, Jan 12, 2018	111.50	112.44	110.95	111.34
3265	NYSE	CE	Thu, Jan 11, 2018	108.45	111.48	108.45	111.27
3264	NYSE	CE	Wed, Jan 10, 2018	108.29	108.65	106.87	108.17
3263	NYSE	CE	Tue, Jan 9, 2018	109.37	109.37	108.41	108.48
3262	NYSE	CE	Mon, Jan 8, 2018	108.47	109.26	108.35	108.73
3261	NYSE	CE	Fri, Jan 5, 2018	107.98	108.42	107.46	108.25
3260	NYSE	CE	Thu, Jan 4, 2018	107.93	107.95	107.14	107.24
3259	NYSE	CE	Wed, Jan 3, 2018	107.08	107.33	106.60	107.18
3258	NYSE	CE	Tue, Jan 2, 2018	107.40	107.52	106.04	106.76
3257	NYSE	CE	Fri, Dec 29, 2017	108.36	108.87	106.97	107.08
3256	NYSE	CE	Thu, Dec 28, 2017	107.19	108.38	106.47	108.24
3255	NYSE	CE	Wed, Dec 27, 2017	106.80	107.27	106.30	106.90
3254	NYSE	CE	Tue, Dec 26, 2017	106.62	106.94	106.09	106.44
3253	NYSE	CE	Fri, Dec 22, 2017	106.35	106.78	105.72	106.54
3252	NYSE	CE	Thu, Dec 21, 2017	107.83	108.23	106.39	106.44
3251	NYSE	CE	Wed, Dec 20, 2017	108.68	108.77	107.68	107.72
3250	NYSE	CE	Tue, Dec 19, 2017	108.54	109.70	107.97	107.98
3249	NYSE	CE	Mon, Dec 18, 2017	107.60	109.45	107.30	108.50
3248	NYSE	CE	Fri, Dec 15, 2017	105.90	106.83	105.48	106.54
3247	NYSE	CE	Thu, Dec 14, 2017	108.36	108.78	105.25	105.73
3246	NYSE	CE	Wed, Dec 13, 2017	107.23	108.56	106.82	108.31
3245	NYSE	CE	Tue, Dec 12, 2017	105.66	107.52	105.45	106.97
3244	NYSE	CE	Mon, Dec 11, 2017	106.31	106.96	105.55	105.66
3243	NYSE	CE	Fri, Dec 8, 2017	106.09	106.85	105.45	106.54
3242	NYSE	CE	Thu, Dec 7, 2017	105.55	106.14	105.24	105.85
3241	NYSE	CE	Wed, Dec 6, 2017	105.98	106.09	105.23	105.61
3240	NYSE	CE	Tue, Dec 5, 2017	106.91	107.25	105.71	105.86
3239	NYSE	CE	Mon, Dec 4, 2017	107.81	108.04	106.56	106.80
3238	NYSE	CE	Fri, Dec 1, 2017	107.80	107.80	105.23	106.49
3237	NYSE	CE	Thu, Nov 30, 2017	106.85	108.08	106.17	107.24
3236	NYSE	CE	Wed, Nov 29, 2017	107.92	108.01	106.36	106.88
3235	NYSE	CE	Tue, Nov 28, 2017	106.88	108.24	106.68	107.70
3234	NYSE	CE	Mon, Nov 27, 2017	106.50	107.51	106.31	106.83
3233	NYSE	CE	Fri, Nov 24, 2017	106.21	107.14	106.04	106.72
3232	NYSE	CE	Wed, Nov 22, 2017	107.34	107.34	105.56	105.93
3231	NYSE	CE	Tue, Nov 21, 2017	106.45	107.31	106.05	107.08
3230	NYSE	CE	Mon, Nov 20, 2017	104.53	106.03	104.49	105.76
3229	NYSE	CE	Fri, Nov 17, 2017	104.27	104.86	103.81	104.69
3228	NYSE	CE	Thu, Nov 16, 2017	103.15	104.81	103.12	104.23
3227	NYSE	CE	Wed, Nov 15, 2017	104.56	104.56	102.86	103.13
3226	NYSE	CE	Tue, Nov 14, 2017	105.67	105.81	104.67	104.89
3225	NYSE	CE	Mon, Nov 13, 2017	104.87	106.09	104.64	105.80
3224	NYSE	CE	Fri, Nov 10, 2017	104.92	105.80	104.91	105.72
3223	NYSE	CE	Thu, Nov 9, 2017	105.47	105.74	104.59	104.93
3222	NYSE	CE	Wed, Nov 8, 2017	106.85	106.99	106.06	106.28
3221	NYSE	CE	Tue, Nov 7, 2017	106.31	107.31	106.22	106.86
3220	NYSE	CE	Mon, Nov 6, 2017	106.09	106.36	105.54	106.30
3219	NYSE	CE	Fri, Nov 3, 2017	106.47	107.34	105.78	106.13
3218	NYSE	CE	Thu, Nov 2, 2017	105.50	107.08	105.28	106.77
3217	NYSE	CE	Wed, Nov 1, 2017	105.10	105.85	104.65	105.36
3216	NYSE	CE	Tue, Oct 31, 2017	104.67	104.84	104.08	104.31
3215	NYSE	CE	Mon, Oct 30, 2017	104.68	105.04	103.92	104.84
3214	NYSE	CE	Fri, Oct 27, 2017	105.50	105.86	104.60	105.03
3213	NYSE	CE	Thu, Oct 26, 2017	105.02	106.55	105.02	105.59
3212	NYSE	CE	Wed, Oct 25, 2017	105.56	105.72	103.82	104.46
3211	NYSE	CE	Tue, Oct 24, 2017	105.62	106.20	104.94	105.75
3210	NYSE	CE	Mon, Oct 23, 2017	105.64	105.82	105.14	105.17
3209	NYSE	CE	Fri, Oct 20, 2017	105.30	105.93	105.13	105.60
3208	NYSE	CE	Thu, Oct 19, 2017	103.17	105.29	103.05	105.29
3207	NYSE	CE	Wed, Oct 18, 2017	104.76	104.76	102.82	104.03
3206	NYSE	CE	Tue, Oct 17, 2017	107.10	108.08	101.88	104.27
3205	NYSE	CE	Mon, Oct 16, 2017	108.10	109.11	106.67	107.10
3204	NYSE	CE	Fri, Oct 13, 2017	107.77	107.98	107.31	107.35
3203	NYSE	CE	Thu, Oct 12, 2017	106.52	107.97	106.10	107.03
3202	NYSE	CE	Wed, Oct 11, 2017	107.09	107.23	105.55	106.56
3201	NYSE	CE	Tue, Oct 10, 2017	107.76	108.11	106.77	106.90
3200	NYSE	CE	Mon, Oct 9, 2017	108.01	109.09	107.31	107.54
3199	NYSE	CE	Fri, Oct 6, 2017	107.47	108.05	107.37	107.92
3198	NYSE	CE	Thu, Oct 5, 2017	107.55	108.29	107.29	108.22
3197	NYSE	CE	Wed, Oct 4, 2017	107.12	108.15	106.74	107.08
3196	NYSE	CE	Tue, Oct 3, 2017	105.55	107.24	105.50	107.11
3195	NYSE	CE	Mon, Oct 2, 2017	104.72	106.09	104.11	105.43
3194	NYSE	CE	Fri, Sep 29, 2017	104.22	104.57	103.47	104.27
3193	NYSE	CE	Thu, Sep 28, 2017	104.09	104.50	103.32	104.34
3192	NYSE	CE	Wed, Sep 27, 2017	103.53	104.58	102.67	104.32
3191	NYSE	CE	Tue, Sep 26, 2017	103.28	103.77	102.88	103.17
3190	NYSE	CE	Mon, Sep 25, 2017	104.10	104.10	102.56	103.11
3189	NYSE	CE	Fri, Sep 22, 2017	103.73	104.55	103.57	104.19
3188	NYSE	CE	Thu, Sep 21, 2017	103.63	104.11	103.24	103.90
3187	NYSE	CE	Wed, Sep 20, 2017	103.08	104.75	102.92	103.94
3186	NYSE	CE	Tue, Sep 19, 2017	101.72	102.71	101.32	102.46
3185	NYSE	CE	Mon, Sep 18, 2017	100.29	101.76	99.93	101.57
3184	NYSE	CE	Fri, Sep 15, 2017	99.80	100.77	99.40	100.09
3183	NYSE	CE	Thu, Sep 14, 2017	99.07	100.42	98.78	99.97
3182	NYSE	CE	Wed, Sep 13, 2017	99.40	99.51	98.65	99.27
3181	NYSE	CE	Tue, Sep 12, 2017	98.79	99.86	98.53	99.08
3180	NYSE	CE	Mon, Sep 11, 2017	97.59	98.52	97.13	98.26
3179	NYSE	CE	Fri, Sep 8, 2017	96.85	96.92	96.06	96.79
3178	NYSE	CE	Thu, Sep 7, 2017	97.23	97.63	96.80	96.97
3177	NYSE	CE	Wed, Sep 6, 2017	97.06	97.28	96.01	97.05
3176	NYSE	CE	Tue, Sep 5, 2017	98.08	98.73	96.58	96.72
3175	NYSE	CE	Fri, Sep 1, 2017	97.43	98.29	96.82	98.05
3174	NYSE	CE	Thu, Aug 31, 2017	95.31	97.17	95.01	97.02
3173	NYSE	CE	Wed, Aug 30, 2017	96.89	96.89	94.38	94.75
3172	NYSE	CE	Tue, Aug 29, 2017	96.95	97.34	96.44	97.20
3171	NYSE	CE	Mon, Aug 28, 2017	98.23	98.33	96.83	97.55
3170	NYSE	CE	Fri, Aug 25, 2017	98.81	98.84	97.98	98.00
3169	NYSE	CE	Thu, Aug 24, 2017	98.30	98.86	97.37	98.62
3168	NYSE	CE	Wed, Aug 23, 2017	96.97	98.06	96.61	98.02
3167	NYSE	CE	Tue, Aug 22, 2017	97.00	97.53	96.68	97.40
3166	NYSE	CE	Mon, Aug 21, 2017	95.86	96.87	95.86	96.68
3165	NYSE	CE	Fri, Aug 18, 2017	96.60	96.61	95.32	95.77
3164	NYSE	CE	Thu, Aug 17, 2017	97.86	98.36	96.53	96.59
3163	NYSE	CE	Wed, Aug 16, 2017	98.45	98.71	97.76	98.16
3162	NYSE	CE	Tue, Aug 15, 2017	97.94	98.91	97.60	97.98
3161	NYSE	CE	Mon, Aug 14, 2017	97.13	98.04	97.13	97.60
3160	NYSE	CE	Fri, Aug 11, 2017	95.26	97.16	95.26	96.71
3159	NYSE	CE	Thu, Aug 10, 2017	97.12	97.46	95.78	96.14
3158	NYSE	CE	Wed, Aug 9, 2017	98.24	99.20	97.52	97.69
3157	NYSE	CE	Tue, Aug 8, 2017	98.81	99.11	98.01	98.49
3156	NYSE	CE	Mon, Aug 7, 2017	97.74	99.36	97.74	98.78
3155	NYSE	CE	Fri, Aug 4, 2017	97.11	97.93	96.99	97.64
3154	NYSE	CE	Thu, Aug 3, 2017	96.80	97.48	96.50	96.83
3153	NYSE	CE	Wed, Aug 2, 2017	95.81	97.32	95.70	96.81
3152	NYSE	CE	Tue, Aug 1, 2017	96.48	96.79	95.56	96.12
3151	NYSE	CE	Mon, Jul 31, 2017	95.05	96.44	94.83	96.17
3150	NYSE	CE	Fri, Jul 28, 2017	93.30	94.90	92.66	94.58
3149	NYSE	CE	Thu, Jul 27, 2017	94.77	94.77	92.94	93.36
3148	NYSE	CE	Wed, Jul 26, 2017	95.95	96.58	91.15	94.74
3147	NYSE	CE	Tue, Jul 25, 2017	96.25	97.74	95.00	95.79
3146	NYSE	CE	Mon, Jul 24, 2017	97.66	98.40	96.97	97.75
3145	NYSE	CE	Fri, Jul 21, 2017	98.15	98.86	97.16	97.66
3144	NYSE	CE	Thu, Jul 20, 2017	99.80	99.80	98.03	98.30
3143	NYSE	CE	Wed, Jul 19, 2017	99.36	99.90	98.70	99.79
3142	NYSE	CE	Tue, Jul 18, 2017	99.29	99.97	98.54	98.89
3141	NYSE	CE	Mon, Jul 17, 2017	98.90	99.12	98.34	98.86
3140	NYSE	CE	Fri, Jul 14, 2017	97.91	99.04	97.83	98.68
3139	NYSE	CE	Thu, Jul 13, 2017	97.73	98.25	97.10	97.80
3138	NYSE	CE	Wed, Jul 12, 2017	97.03	97.84	96.75	97.79
3137	NYSE	CE	Tue, Jul 11, 2017	96.38	97.17	96.07	96.39
3136	NYSE	CE	Mon, Jul 10, 2017	95.54	96.36	95.31	96.15
3135	NYSE	CE	Fri, Jul 7, 2017	95.07	96.57	94.49	96.14
3134	NYSE	CE	Thu, Jul 6, 2017	94.78	95.54	94.78	95.07
3133	NYSE	CE	Wed, Jul 5, 2017	96.09	96.28	94.43	94.92
3132	NYSE	CE	Mon, Jul 3, 2017	95.70	96.58	95.55	96.20
3131	NYSE	CE	Fri, Jun 30, 2017	94.13	95.38	93.76	94.94
3130	NYSE	CE	Thu, Jun 29, 2017	93.76	94.37	92.98	93.59
3129	NYSE	CE	Wed, Jun 28, 2017	93.56	94.05	92.98	93.42
3128	NYSE	CE	Tue, Jun 27, 2017	94.71	94.71	92.46	92.80
3127	NYSE	CE	Mon, Jun 26, 2017	94.02	94.46	93.31	93.76
3126	NYSE	CE	Fri, Jun 23, 2017	94.16	94.31	93.04	93.56
3125	NYSE	CE	Thu, Jun 22, 2017	94.68	94.99	93.64	93.80
3124	NYSE	CE	Wed, Jun 21, 2017	94.57	94.82	94.02	94.49
3123	NYSE	CE	Tue, Jun 20, 2017	95.15	95.73	93.77	94.34
3122	NYSE	CE	Mon, Jun 19, 2017	92.99	96.97	92.70	95.63
3121	NYSE	CE	Fri, Jun 16, 2017	90.10	90.62	89.24	90.52
3120	NYSE	CE	Thu, Jun 15, 2017	89.41	90.71	89.09	90.09
3119	NYSE	CE	Wed, Jun 14, 2017	91.00	91.00	89.45	90.04
3118	NYSE	CE	Tue, Jun 13, 2017	89.66	90.83	89.62	90.74
3117	NYSE	CE	Mon, Jun 12, 2017	89.99	90.93	89.08	89.49
3116	NYSE	CE	Fri, Jun 9, 2017	88.47	90.19	88.39	90.12
3115	NYSE	CE	Thu, Jun 8, 2017	88.05	88.96	87.84	88.18
3114	NYSE	CE	Wed, Jun 7, 2017	87.89	88.55	87.57	88.26
3113	NYSE	CE	Tue, Jun 6, 2017	86.59	88.64	85.76	88.00
3112	NYSE	CE	Mon, Jun 5, 2017	88.12	88.30	86.51	86.84
3111	NYSE	CE	Fri, Jun 2, 2017	87.72	88.14	87.09	88.04
3110	NYSE	CE	Thu, Jun 1, 2017	87.00	88.78	87.00	87.77
3109	NYSE	CE	Wed, May 31, 2017	86.43	86.98	85.05	86.55
3108	NYSE	CE	Tue, May 30, 2017	87.10	87.33	86.36	86.55
3107	NYSE	CE	Fri, May 26, 2017	87.00	87.32	86.39	87.11
3106	NYSE	CE	Thu, May 25, 2017	87.84	88.22	86.64	87.31
3105	NYSE	CE	Wed, May 24, 2017	87.54	88.46	87.16	87.59
3104	NYSE	CE	Tue, May 23, 2017	85.71	87.31	85.15	87.20
3103	NYSE	CE	Mon, May 22, 2017	87.96	87.96	84.53	85.23
3102	NYSE	CE	Fri, May 19, 2017	84.38	85.68	84.22	84.43
3101	NYSE	CE	Thu, May 18, 2017	83.84	84.43	83.34	83.79
3100	NYSE	CE	Wed, May 17, 2017	86.58	86.62	83.86	83.88
3099	NYSE	CE	Tue, May 16, 2017	86.96	87.98	86.32	87.60
3098	NYSE	CE	Mon, May 15, 2017	86.10	87.44	85.78	86.62
3097	NYSE	CE	Fri, May 12, 2017	86.02	86.35	85.06	85.32
3096	NYSE	CE	Thu, May 11, 2017	86.26	86.65	85.47	86.00
3095	NYSE	CE	Wed, May 10, 2017	86.78	87.40	86.46	86.54
3094	NYSE	CE	Tue, May 9, 2017	86.39	86.95	85.86	86.65
3093	NYSE	CE	Mon, May 8, 2017	86.49	86.71	85.61	86.18
3092	NYSE	CE	Fri, May 5, 2017	85.50	86.51	85.50	86.40
3091	NYSE	CE	Thu, May 4, 2017	85.13	85.52	84.58	85.31
3090	NYSE	CE	Wed, May 3, 2017	86.60	87.11	85.60	85.63
3089	NYSE	CE	Tue, May 2, 2017	87.53	88.40	86.66	87.02
3088	NYSE	CE	Mon, May 1, 2017	86.98	88.06	86.76	87.67
3087	NYSE	CE	Fri, Apr 28, 2017	87.77	88.22	86.77	87.04
3086	NYSE	CE	Thu, Apr 27, 2017	88.27	88.64	87.57	87.91
3085	NYSE	CE	Wed, Apr 26, 2017	89.06	89.59	88.57	88.13
3084	NYSE	CE	Tue, Apr 25, 2017	89.94	90.39	89.11	89.11
3083	NYSE	CE	Mon, Apr 24, 2017	89.63	90.00	89.06	89.30
3082	NYSE	CE	Fri, Apr 21, 2017	89.45	90.50	88.39	88.40
3081	NYSE	CE	Thu, Apr 20, 2017	88.20	90.31	88.20	89.50
3080	NYSE	CE	Wed, Apr 19, 2017	89.33	89.86	87.07	87.78
3079	NYSE	CE	Tue, Apr 18, 2017	89.27	90.94	86.74	89.10
3078	NYSE	CE	Mon, Apr 17, 2017	89.00	90.76	88.72	90.50
3077	NYSE	CE	Thu, Apr 13, 2017	90.50	91.24	89.00	89.16
3076	NYSE	CE	Wed, Apr 12, 2017	92.81	92.81	90.48	90.61
3075	NYSE	CE	Tue, Apr 11, 2017	92.25	92.54	91.25	92.29
3074	NYSE	CE	Mon, Apr 10, 2017	92.20	92.89	92.05	92.31
3073	NYSE	CE	Fri, Apr 7, 2017	91.42	92.61	91.02	92.22
3072	NYSE	CE	Thu, Apr 6, 2017	91.45	92.21	90.71	91.53
3071	NYSE	CE	Wed, Apr 5, 2017	92.35	93.06	91.27	91.46
3070	NYSE	CE	Tue, Apr 4, 2017	90.18	91.91	90.17	91.74
3069	NYSE	CE	Mon, Apr 3, 2017	90.27	90.75	88.94	89.74
3068	NYSE	CE	Fri, Mar 31, 2017	89.45	90.53	89.32	89.85
3067	NYSE	CE	Thu, Mar 30, 2017	88.90	90.59	88.80	89.89
3066	NYSE	CE	Wed, Mar 29, 2017	89.96	90.03	88.30	88.65
3065	NYSE	CE	Tue, Mar 28, 2017	90.22	91.21	89.85	89.92
3064	NYSE	CE	Mon, Mar 27, 2017	88.17	90.13	88.04	89.95
3063	NYSE	CE	Fri, Mar 24, 2017	90.26	90.61	89.06	89.47
3062	NYSE	CE	Thu, Mar 23, 2017	89.87	90.93	88.53	90.30
3061	NYSE	CE	Wed, Mar 22, 2017	89.54	90.15	88.68	90.14
3060	NYSE	CE	Tue, Mar 21, 2017	92.08	92.28	89.23	89.46
3059	NYSE	CE	Mon, Mar 20, 2017	91.94	92.05	91.01	91.78
3058	NYSE	CE	Fri, Mar 17, 2017	92.01	92.23	91.29	91.94
3057	NYSE	CE	Thu, Mar 16, 2017	93.05	93.05	91.08	91.50
3056	NYSE	CE	Wed, Mar 15, 2017	91.52	92.75	91.43	92.46
3055	NYSE	CE	Tue, Mar 14, 2017	90.27	91.55	90.27	90.76
3054	NYSE	CE	Mon, Mar 13, 2017	90.55	91.64	90.40	91.59
3053	NYSE	CE	Fri, Mar 10, 2017	89.70	91.25	89.65	90.64
3052	NYSE	CE	Thu, Mar 9, 2017	88.90	89.73	88.70	89.06
3051	NYSE	CE	Wed, Mar 8, 2017	90.17	90.74	88.93	88.98
3050	NYSE	CE	Tue, Mar 7, 2017	90.02	90.73	89.92	90.23
3049	NYSE	CE	Mon, Mar 6, 2017	89.46	90.41	89.40	90.17
3048	NYSE	CE	Fri, Mar 3, 2017	88.57	90.16	88.57	89.99
3047	NYSE	CE	Thu, Mar 2, 2017	90.08	90.50	88.50	88.66
3046	NYSE	CE	Wed, Mar 1, 2017	90.15	91.45	90.10	90.28
3045	NYSE	CE	Tue, Feb 28, 2017	88.64	89.44	88.26	89.17
3044	NYSE	CE	Mon, Feb 27, 2017	88.92	89.00	88.32	88.63
3043	NYSE	CE	Fri, Feb 24, 2017	88.76	89.58	88.29	88.79
3042	NYSE	CE	Thu, Feb 23, 2017	90.37	91.17	89.10	89.67
3041	NYSE	CE	Wed, Feb 22, 2017	89.45	90.52	89.37	90.30
3040	NYSE	CE	Tue, Feb 21, 2017	89.82	90.68	89.55	90.03
3039	NYSE	CE	Fri, Feb 17, 2017	89.00	89.73	88.50	89.64
3038	NYSE	CE	Thu, Feb 16, 2017	88.64	89.94	88.64	89.03
3037	NYSE	CE	Wed, Feb 15, 2017	88.61	89.06	87.83	88.68
3036	NYSE	CE	Tue, Feb 14, 2017	87.74	88.48	87.57	88.38
3035	NYSE	CE	Mon, Feb 13, 2017	88.38	88.79	87.75	88.42
3034	NYSE	CE	Fri, Feb 10, 2017	88.45	88.68	87.67	88.26
3033	NYSE	CE	Thu, Feb 9, 2017	87.84	88.36	87.31	87.86
3032	NYSE	CE	Wed, Feb 8, 2017	87.70	88.07	86.93	87.66
3031	NYSE	CE	Tue, Feb 7, 2017	87.25	88.21	87.25	87.81
3030	NYSE	CE	Mon, Feb 6, 2017	86.32	88.24	86.08	88.05
3029	NYSE	CE	Fri, Feb 3, 2017	88.00	88.25	86.51	86.59
3028	NYSE	CE	Thu, Feb 2, 2017	86.73	88.92	86.72	87.70
3027	NYSE	CE	Wed, Feb 1, 2017	84.23	86.35	83.49	85.99
3026	NYSE	CE	Tue, Jan 31, 2017	84.22	84.78	83.65	84.40
3025	NYSE	CE	Mon, Jan 30, 2017	84.57	84.63	83.13	84.12
3024	NYSE	CE	Fri, Jan 27, 2017	85.80	86.12	84.41	85.10
3023	NYSE	CE	Thu, Jan 26, 2017	86.62	87.62	86.08	86.80
3022	NYSE	CE	Wed, Jan 25, 2017	85.71	86.68	85.29	86.56
3021	NYSE	CE	Tue, Jan 24, 2017	84.37	85.68	84.09	85.66
3020	NYSE	CE	Mon, Jan 23, 2017	82.48	84.05	82.34	83.87
3019	NYSE	CE	Fri, Jan 20, 2017	82.62	83.21	81.88	82.72
3018	NYSE	CE	Thu, Jan 19, 2017	82.82	83.28	81.70	82.21
3017	NYSE	CE	Wed, Jan 18, 2017	81.63	82.63	81.26	82.56
3016	NYSE	CE	Tue, Jan 17, 2017	81.95	82.00	81.01	81.48
3015	NYSE	CE	Fri, Jan 13, 2017	83.31	84.01	82.44	82.52
3014	NYSE	CE	Thu, Jan 12, 2017	82.76	83.43	81.82	83.29
3013	NYSE	CE	Wed, Jan 11, 2017	81.41	83.08	81.41	82.99
3012	NYSE	CE	Tue, Jan 10, 2017	81.03	82.51	80.53	81.33
3011	NYSE	CE	Mon, Jan 9, 2017	80.74	81.40	80.12	80.56
3010	NYSE	CE	Fri, Jan 6, 2017	80.83	81.21	80.10	81.03
3009	NYSE	CE	Thu, Jan 5, 2017	80.39	81.88	80.06	80.75
3008	NYSE	CE	Wed, Jan 4, 2017	79.84	80.82	79.41	80.82
3007	NYSE	CE	Tue, Jan 3, 2017	79.42	80.72	78.38	79.51
3006	NYSE	CE	Fri, Dec 30, 2016	79.30	79.50	78.43	78.74
3005	NYSE	CE	Thu, Dec 29, 2016	79.35	79.77	78.96	79.28
3004	NYSE	CE	Wed, Dec 28, 2016	80.95	80.95	79.07	79.16
3003	NYSE	CE	Tue, Dec 27, 2016	80.78	81.14	80.33	80.57
3002	NYSE	CE	Fri, Dec 23, 2016	80.23	80.74	80.02	80.68
3001	NYSE	CE	Thu, Dec 22, 2016	81.43	81.66	80.17	80.28
3000	NYSE	CE	Wed, Dec 21, 2016	82.19	82.19	81.16	81.30
2999	NYSE	CE	Tue, Dec 20, 2016	82.03	82.17	81.38	82.05
2998	NYSE	CE	Mon, Dec 19, 2016	81.36	81.89	81.07	81.88
2997	NYSE	CE	Fri, Dec 16, 2016	82.66	83.00	81.23	81.65
2996	NYSE	CE	Thu, Dec 15, 2016	81.59	83.73	81.56	82.90
2995	NYSE	CE	Wed, Dec 14, 2016	83.00	83.84	81.67	81.74
2994	NYSE	CE	Tue, Dec 13, 2016	84.40	84.97	82.97	83.30
2993	NYSE	CE	Mon, Dec 12, 2016	82.95	83.60	82.54	83.10
2992	NYSE	CE	Fri, Dec 9, 2016	83.08	83.49	82.17	82.78
2991	NYSE	CE	Thu, Dec 8, 2016	82.09	83.47	82.00	83.21
2990	NYSE	CE	Wed, Dec 7, 2016	79.85	81.64	79.69	81.63
2989	NYSE	CE	Tue, Dec 6, 2016	80.20	80.83	79.78	80.65
2988	NYSE	CE	Mon, Dec 5, 2016	79.61	80.46	79.31	80.37
2987	NYSE	CE	Fri, Dec 2, 2016	78.91	79.47	78.51	79.10
2986	NYSE	CE	Thu, Dec 1, 2016	80.06	80.30	78.73	78.80
2985	NYSE	CE	Wed, Nov 30, 2016	79.25	80.07	78.76	79.32
2984	NYSE	CE	Tue, Nov 29, 2016	76.20	77.74	76.20	77.16
2983	NYSE	CE	Mon, Nov 28, 2016	76.94	77.59	75.79	76.60
2982	NYSE	CE	Fri, Nov 25, 2016	78.52	78.60	76.95	77.29
2981	NYSE	CE	Wed, Nov 23, 2016	77.77	78.81	77.62	78.69
2980	NYSE	CE	Tue, Nov 22, 2016	78.70	78.73	77.69	78.14
2979	NYSE	CE	Mon, Nov 21, 2016	78.74	78.89	78.27	78.32
2978	NYSE	CE	Fri, Nov 18, 2016	78.46	78.83	78.04	78.11
2977	NYSE	CE	Thu, Nov 17, 2016	79.07	79.30	78.34	78.67
2976	NYSE	CE	Wed, Nov 16, 2016	78.16	79.04	78.02	78.71
2975	NYSE	CE	Tue, Nov 15, 2016	78.31	79.09	77.81	78.68
2974	NYSE	CE	Mon, Nov 14, 2016	77.06	78.69	77.06	78.49
2973	NYSE	CE	Fri, Nov 11, 2016	75.90	77.09	75.83	76.98
2972	NYSE	CE	Thu, Nov 10, 2016	75.78	77.49	75.78	76.29
2971	NYSE	CE	Wed, Nov 9, 2016	71.94	75.87	71.94	75.60
2970	NYSE	CE	Tue, Nov 8, 2016	73.15	73.47	71.75	72.92
2969	NYSE	CE	Mon, Nov 7, 2016	73.20	73.49	72.58	73.25
2968	NYSE	CE	Fri, Nov 4, 2016	71.73	72.86	71.24	72.07
2967	NYSE	CE	Thu, Nov 3, 2016	71.92	72.61	71.78	71.84
2966	NYSE	CE	Wed, Nov 2, 2016	72.14	72.81	71.81	71.82
2965	NYSE	CE	Tue, Nov 1, 2016	73.31	74.07	71.86	72.42
2964	NYSE	CE	Mon, Oct 31, 2016	72.61	73.15	72.54	72.92
2963	NYSE	CE	Fri, Oct 28, 2016	71.74	73.00	71.74	72.32
2962	NYSE	CE	Thu, Oct 27, 2016	71.38	71.83	70.64	71.71
2961	NYSE	CE	Wed, Oct 26, 2016	71.25	71.71	70.90	70.81
2960	NYSE	CE	Tue, Oct 25, 2016	71.76	72.36	71.34	71.77
2959	NYSE	CE	Mon, Oct 24, 2016	71.02	71.94	70.83	71.75
2958	NYSE	CE	Fri, Oct 21, 2016	70.01	71.13	69.96	70.65
2957	NYSE	CE	Thu, Oct 20, 2016	70.16	71.37	70.11	70.90
2956	NYSE	CE	Wed, Oct 19, 2016	69.73	70.77	69.40	70.54
2955	NYSE	CE	Tue, Oct 18, 2016	67.88	69.61	67.10	69.37
2954	NYSE	CE	Mon, Oct 17, 2016	63.47	64.26	63.02	63.58
2953	NYSE	CE	Fri, Oct 14, 2016	64.17	64.67	63.31	63.37
2952	NYSE	CE	Thu, Oct 13, 2016	63.61	64.05	63.04	63.64
2951	NYSE	CE	Wed, Oct 12, 2016	65.43	65.68	64.62	64.83
2950	NYSE	CE	Tue, Oct 11, 2016	66.13	66.34	64.96	65.49
2949	NYSE	CE	Mon, Oct 10, 2016	66.76	67.53	66.08	66.43
2948	NYSE	CE	Fri, Oct 7, 2016	66.83	66.90	65.60	66.05
2947	NYSE	CE	Thu, Oct 6, 2016	65.65	66.69	65.27	66.58
2946	NYSE	CE	Wed, Oct 5, 2016	65.81	66.11	65.19	65.86
2945	NYSE	CE	Tue, Oct 4, 2016	65.90	66.86	65.15	65.22
2944	NYSE	CE	Mon, Oct 3, 2016	66.39	66.80	65.30	65.59
2943	NYSE	CE	Fri, Sep 30, 2016	65.93	66.89	65.73	66.56
2942	NYSE	CE	Thu, Sep 29, 2016	66.10	66.54	65.20	65.62
2941	NYSE	CE	Wed, Sep 28, 2016	64.12	66.15	64.12	66.08
2940	NYSE	CE	Tue, Sep 27, 2016	62.59	63.92	62.50	63.76
2939	NYSE	CE	Mon, Sep 26, 2016	62.68	63.15	62.31	62.91
2938	NYSE	CE	Fri, Sep 23, 2016	62.81	63.12	62.22	62.71
2937	NYSE	CE	Thu, Sep 22, 2016	63.23	63.69	62.81	63.15
2936	NYSE	CE	Wed, Sep 21, 2016	62.17	62.89	61.67	62.76
2935	NYSE	CE	Tue, Sep 20, 2016	62.32	62.54	61.36	61.76
2934	NYSE	CE	Mon, Sep 19, 2016	61.77	62.52	61.48	62.08
2933	NYSE	CE	Fri, Sep 16, 2016	61.50	61.66	60.96	61.30
2932	NYSE	CE	Thu, Sep 15, 2016	61.36	62.11	61.17	62.02
2931	NYSE	CE	Wed, Sep 14, 2016	60.85	61.53	60.59	61.43
2930	NYSE	CE	Tue, Sep 13, 2016	61.62	61.87	60.65	60.97
2929	NYSE	CE	Mon, Sep 12, 2016	61.20	62.51	61.12	62.37
2928	NYSE	CE	Fri, Sep 9, 2016	63.08	63.39	61.56	61.56
2927	NYSE	CE	Thu, Sep 8, 2016	64.24	64.32	63.52	63.65
2926	NYSE	CE	Wed, Sep 7, 2016	63.52	64.53	63.42	64.38
2925	NYSE	CE	Tue, Sep 6, 2016	64.75	64.76	63.67	64.36
2924	NYSE	CE	Fri, Sep 2, 2016	64.28	64.68	63.81	64.59
2923	NYSE	CE	Thu, Sep 1, 2016	64.56	64.56	63.21	63.75
2922	NYSE	CE	Wed, Aug 31, 2016	64.34	64.88	64.04	64.43
2921	NYSE	CE	Tue, Aug 30, 2016	65.89	65.98	64.45	64.65
2920	NYSE	CE	Mon, Aug 29, 2016	65.11	66.02	65.11	65.79
2919	NYSE	CE	Fri, Aug 26, 2016	66.11	66.27	64.88	65.21
2918	NYSE	CE	Thu, Aug 25, 2016	65.78	66.19	65.51	65.98
2917	NYSE	CE	Wed, Aug 24, 2016	66.09	66.56	65.95	65.98
2916	NYSE	CE	Tue, Aug 23, 2016	66.00	66.53	65.83	66.31
2915	NYSE	CE	Mon, Aug 22, 2016	66.00	66.00	65.43	65.68
2914	NYSE	CE	Fri, Aug 19, 2016	65.99	66.49	65.99	66.30
2913	NYSE	CE	Thu, Aug 18, 2016	65.90	66.52	65.66	66.41
2912	NYSE	CE	Wed, Aug 17, 2016	65.88	65.89	65.25	65.66
2911	NYSE	CE	Tue, Aug 16, 2016	66.84	66.89	66.01	66.01
2910	NYSE	CE	Mon, Aug 15, 2016	66.01	66.99	65.82	66.74
2909	NYSE	CE	Fri, Aug 12, 2016	65.99	66.55	65.48	65.73
2908	NYSE	CE	Thu, Aug 11, 2016	65.83	66.26	65.02	66.24
2907	NYSE	CE	Wed, Aug 10, 2016	65.71	66.09	65.27	65.42
2906	NYSE	CE	Tue, Aug 9, 2016	65.03	66.20	64.69	65.68
2905	NYSE	CE	Mon, Aug 8, 2016	65.01	65.52	64.69	64.94
2904	NYSE	CE	Fri, Aug 5, 2016	64.46	65.13	64.14	64.79
2903	NYSE	CE	Thu, Aug 4, 2016	63.57	64.35	63.57	64.05
2902	NYSE	CE	Wed, Aug 3, 2016	62.37	63.87	62.37	63.74
2901	NYSE	CE	Tue, Aug 2, 2016	62.81	62.91	62.00	62.47
2900	NYSE	CE	Mon, Aug 1, 2016	63.25	63.38	62.01	62.88
2899	NYSE	CE	Fri, Jul 29, 2016	65.38	66.09	63.39	63.42
2898	NYSE	CE	Thu, Jul 28, 2016	64.87	66.49	64.65	66.18
2897	NYSE	CE	Wed, Jul 27, 2016	65.59	65.96	64.15	65.04
2896	NYSE	CE	Tue, Jul 26, 2016	67.85	67.91	65.12	65.73
2895	NYSE	CE	Mon, Jul 25, 2016	70.13	70.13	69.19	70.01
2894	NYSE	CE	Fri, Jul 22, 2016	69.83	70.34	69.28	70.24
2893	NYSE	CE	Thu, Jul 21, 2016	70.74	71.04	69.56	69.83
2892	NYSE	CE	Wed, Jul 20, 2016	70.27	71.18	69.95	71.06
2891	NYSE	CE	Tue, Jul 19, 2016	70.58	70.66	70.02	70.21
2890	NYSE	CE	Mon, Jul 18, 2016	70.24	70.76	69.94	70.69
2889	NYSE	CE	Fri, Jul 15, 2016	70.00	70.70	69.63	70.57
2888	NYSE	CE	Thu, Jul 14, 2016	70.00	70.00	69.38	69.74
2887	NYSE	CE	Wed, Jul 13, 2016	68.74	69.17	68.54	69.06
2886	NYSE	CE	Tue, Jul 12, 2016	67.63	68.71	67.63	68.57
2885	NYSE	CE	Mon, Jul 11, 2016	67.29	68.10	66.80	67.00
2884	NYSE	CE	Fri, Jul 8, 2016	66.21	67.37	66.05	67.14
2883	NYSE	CE	Thu, Jul 7, 2016	65.08	65.88	64.99	65.34
2882	NYSE	CE	Wed, Jul 6, 2016	64.27	65.02	63.57	64.72
2881	NYSE	CE	Tue, Jul 5, 2016	65.33	65.33	63.97	64.72
2880	NYSE	CE	Fri, Jul 1, 2016	65.53	66.63	65.39	66.05
2879	NYSE	CE	Thu, Jun 30, 2016	64.76	65.47	64.19	65.45
2878	NYSE	CE	Wed, Jun 29, 2016	63.60	64.48	63.04	64.41
2877	NYSE	CE	Tue, Jun 28, 2016	62.70	62.92	61.89	62.64
2876	NYSE	CE	Mon, Jun 27, 2016	64.38	64.38	61.11	61.51
2875	NYSE	CE	Fri, Jun 24, 2016	67.23	67.61	64.83	65.47
2874	NYSE	CE	Thu, Jun 23, 2016	69.96	69.98	69.32	69.60
2873	NYSE	CE	Wed, Jun 22, 2016	69.62	69.62	68.91	68.95
2872	NYSE	CE	Tue, Jun 21, 2016	69.83	70.04	68.86	69.28
2871	NYSE	CE	Mon, Jun 20, 2016	71.00	71.35	69.73	69.83
2870	NYSE	CE	Fri, Jun 17, 2016	69.86	70.52	69.63	70.05
2869	NYSE	CE	Thu, Jun 16, 2016	68.93	69.88	68.24	69.76
2868	NYSE	CE	Wed, Jun 15, 2016	69.70	70.38	69.38	69.60
2867	NYSE	CE	Tue, Jun 14, 2016	69.56	69.90	68.68	69.39
2866	NYSE	CE	Mon, Jun 13, 2016	70.32	71.00	69.56	69.86
2865	NYSE	CE	Fri, Jun 10, 2016	70.24	71.02	70.24	70.69
2864	NYSE	CE	Thu, Jun 9, 2016	71.66	71.66	70.66	70.92
2863	NYSE	CE	Wed, Jun 8, 2016	72.21	72.55	71.61	72.26
2862	NYSE	CE	Tue, Jun 7, 2016	71.36	72.28	71.36	71.84
2861	NYSE	CE	Mon, Jun 6, 2016	71.10	71.81	70.83	71.44
2860	NYSE	CE	Fri, Jun 3, 2016	70.28	70.88	69.92	70.67
2859	NYSE	CE	Thu, Jun 2, 2016	69.85	70.77	69.66	70.61
2858	NYSE	CE	Wed, Jun 1, 2016	70.07	70.44	69.35	70.26
2857	NYSE	CE	Tue, May 31, 2016	70.96	71.22	70.05	70.48
2856	NYSE	CE	Fri, May 27, 2016	70.75	71.40	70.49	70.99
2855	NYSE	CE	Thu, May 26, 2016	71.84	71.96	70.83	70.89
2854	NYSE	CE	Wed, May 25, 2016	70.72	72.11	70.60	71.69
2853	NYSE	CE	Tue, May 24, 2016	70.12	71.03	69.89	70.54
2852	NYSE	CE	Mon, May 23, 2016	70.19	70.44	69.74	70.03
2851	NYSE	CE	Fri, May 20, 2016	69.99	70.60	69.48	70.22
2850	NYSE	CE	Thu, May 19, 2016	69.79	70.34	69.14	69.50
2849	NYSE	CE	Wed, May 18, 2016	70.61	71.33	69.68	70.13
2848	NYSE	CE	Tue, May 17, 2016	70.93	71.73	70.42	71.03
2847	NYSE	CE	Mon, May 16, 2016	70.21	71.37	70.08	70.96
2846	NYSE	CE	Fri, May 13, 2016	70.49	71.42	69.85	69.95
2845	NYSE	CE	Thu, May 12, 2016	71.24	71.56	70.22	70.73
2844	NYSE	CE	Wed, May 11, 2016	71.01	71.67	70.45	70.45
2843	NYSE	CE	Tue, May 10, 2016	70.47	71.06	70.01	70.99
2842	NYSE	CE	Mon, May 9, 2016	70.20	70.46	69.32	69.77
2841	NYSE	CE	Fri, May 6, 2016	70.02	71.10	69.79	70.83
2840	NYSE	CE	Thu, May 5, 2016	70.97	71.53	70.43	70.51
2839	NYSE	CE	Wed, May 4, 2016	70.52	71.36	70.20	70.49
2838	NYSE	CE	Tue, May 3, 2016	70.20	71.12	69.78	70.98
2837	NYSE	CE	Mon, May 2, 2016	71.09	71.59	70.21	71.25
2836	NYSE	CE	Fri, Apr 29, 2016	71.41	71.61	69.91	70.70
2835	NYSE	CE	Thu, Apr 28, 2016	70.83	71.94	70.59	70.82
2834	NYSE	CE	Wed, Apr 27, 2016	70.91	71.87	70.70	71.50
2833	NYSE	CE	Tue, Apr 26, 2016	70.87	72.16	70.87	71.40
2832	NYSE	CE	Mon, Apr 25, 2016	71.85	72.18	70.40	70.81
2831	NYSE	CE	Fri, Apr 22, 2016	71.09	72.67	71.09	72.28
2830	NYSE	CE	Thu, Apr 21, 2016	71.40	71.98	70.64	70.72
2829	NYSE	CE	Wed, Apr 20, 2016	70.02	71.62	69.39	71.53
2828	NYSE	CE	Tue, Apr 19, 2016	72.60	74.55	69.52	69.74
2827	NYSE	CE	Mon, Apr 18, 2016	68.68	69.99	68.52	69.86
2826	NYSE	CE	Fri, Apr 15, 2016	69.36	70.13	69.10	69.31
2825	NYSE	CE	Thu, Apr 14, 2016	69.21	70.00	69.05	69.33
2824	NYSE	CE	Wed, Apr 13, 2016	68.95	69.22	68.33	69.20
2823	NYSE	CE	Tue, Apr 12, 2016	67.34	68.69	66.94	68.33
2822	NYSE	CE	Mon, Apr 11, 2016	67.41	68.20	66.96	67.04
2821	NYSE	CE	Fri, Apr 8, 2016	66.72	67.29	66.48	66.98
2820	NYSE	CE	Thu, Apr 7, 2016	66.58	67.17	65.16	65.60
2819	NYSE	CE	Wed, Apr 6, 2016	65.79	67.16	65.29	67.14
2818	NYSE	CE	Tue, Apr 5, 2016	66.22	66.22	66.22	65.88
2817	NYSE	CE	Mon, Apr 4, 2016	66.46	66.63	65.79	66.22
2816	NYSE	CE	Fri, Apr 1, 2016	65.00	66.86	64.61	66.63
2815	NYSE	CE	Thu, Mar 31, 2016	65.93	66.03	65.34	65.50
2814	NYSE	CE	Wed, Mar 30, 2016	66.41	67.14	65.96	66.03
2813	NYSE	CE	Tue, Mar 29, 2016	64.49	65.98	64.12	65.71
2812	NYSE	CE	Mon, Mar 28, 2016	65.02	65.52	64.64	64.92
2811	NYSE	CE	Thu, Mar 24, 2016	65.34	65.34	65.34	64.96
2810	NYSE	CE	Wed, Mar 23, 2016	66.39	66.72	65.26	65.34
2809	NYSE	CE	Tue, Mar 22, 2016	66.30	66.96	65.88	66.79
2808	NYSE	CE	Mon, Mar 21, 2016	67.02	67.33	66.35	66.98
2807	NYSE	CE	Fri, Mar 18, 2016	66.69	67.20	66.39	67.00
2806	NYSE	CE	Thu, Mar 17, 2016	64.91	66.82	64.72	66.61
2805	NYSE	CE	Wed, Mar 16, 2016	63.28	65.23	63.15	64.92
2804	NYSE	CE	Tue, Mar 15, 2016	63.94	63.94	63.94	63.46
2803	NYSE	CE	Mon, Mar 14, 2016	64.40	64.72	63.57	63.94
2802	NYSE	CE	Fri, Mar 11, 2016	62.19	62.19	62.19	64.89
2801	NYSE	CE	Thu, Mar 10, 2016	62.51	62.51	62.51	62.19
2800	NYSE	CE	Wed, Mar 9, 2016	62.63	63.17	61.89	62.51
2799	NYSE	CE	Tue, Mar 8, 2016	63.43	63.49	61.38	61.83
2798	NYSE	CE	Mon, Mar 7, 2016	63.41	64.47	63.07	64.15
2797	NYSE	CE	Fri, Mar 4, 2016	62.81	62.81	62.81	63.55
2796	NYSE	CE	Thu, Mar 3, 2016	61.82	61.82	61.82	62.81
2795	NYSE	CE	Wed, Mar 2, 2016	61.03	62.07	60.87	61.82
2794	NYSE	CE	Tue, Mar 1, 2016	60.99	61.54	60.08	61.35
2793	NYSE	CE	Mon, Feb 29, 2016	61.19	62.15	60.30	60.34
2792	NYSE	CE	Fri, Feb 26, 2016	59.95	59.95	59.95	61.05
2791	NYSE	CE	Thu, Feb 25, 2016	59.58	59.97	58.76	59.95
2790	NYSE	CE	Wed, Feb 24, 2016	58.13	59.31	57.49	59.22
2789	NYSE	CE	Tue, Feb 23, 2016	60.76	61.10	58.27	58.67
2788	NYSE	CE	Mon, Feb 22, 2016	59.76	61.19	59.35	61.14
2787	NYSE	CE	Fri, Feb 19, 2016	58.96	59.11	57.88	59.00
2786	NYSE	CE	Thu, Feb 18, 2016	59.66	59.96	58.72	59.15
2785	NYSE	CE	Wed, Feb 17, 2016	59.35	60.15	59.14	59.46
2784	NYSE	CE	Tue, Feb 16, 2016	57.87	59.00	57.41	58.69
2783	NYSE	CE	Fri, Feb 12, 2016	56.34	57.41	55.67	57.31
2782	NYSE	CE	Thu, Feb 11, 2016	56.14	57.82	55.28	55.81
2781	NYSE	CE	Wed, Feb 10, 2016	57.85	58.99	56.64	56.94
2780	NYSE	CE	Tue, Feb 9, 2016	55.76	58.46	55.56	57.54
2779	NYSE	CE	Mon, Feb 8, 2016	58.03	58.49	55.07	56.41
2778	NYSE	CE	Fri, Feb 5, 2016	60.55	61.43	58.92	59.01
2777	NYSE	CE	Thu, Feb 4, 2016	60.45	62.55	60.45	60.86
2776	NYSE	CE	Wed, Feb 3, 2016	60.53	60.86	58.71	60.48
2775	NYSE	CE	Tue, Feb 2, 2016	60.97	61.38	59.62	59.68
2774	NYSE	CE	Mon, Feb 1, 2016	62.35	62.44	61.02	61.47
2773	NYSE	CE	Fri, Jan 29, 2016	62.07	63.75	61.27	63.67
2772	NYSE	CE	Thu, Jan 28, 2016	62.46	63.06	61.84	62.12
2771	NYSE	CE	Wed, Jan 27, 2016	61.39	62.73	60.94	61.66
2770	NYSE	CE	Tue, Jan 26, 2016	59.98	61.56	59.53	61.49
2769	NYSE	CE	Mon, Jan 25, 2016	60.81	60.95	59.59	59.64
2768	NYSE	CE	Fri, Jan 22, 2016	60.26	62.25	58.56	61.08
2767	NYSE	CE	Thu, Jan 21, 2016	59.23	60.12	58.92	59.28
2766	NYSE	CE	Wed, Jan 20, 2016	59.63	60.05	58.05	59.20
2765	NYSE	CE	Tue, Jan 19, 2016	62.54	62.80	59.54	60.64
2764	NYSE	CE	Fri, Jan 15, 2016	61.00	62.25	60.85	61.95
2763	NYSE	CE	Thu, Jan 14, 2016	63.02	63.52	61.19	63.01
2762	NYSE	CE	Wed, Jan 13, 2016	63.54	64.22	62.51	62.79
2761	NYSE	CE	Tue, Jan 12, 2016	63.03	63.91	61.61	63.32
2760	NYSE	CE	Mon, Jan 11, 2016	63.01	63.22	61.71	62.30
2759	NYSE	CE	Fri, Jan 8, 2016	62.71	63.37	62.04	62.18
2758	NYSE	CE	Thu, Jan 7, 2016	63.84	63.85	62.12	62.43
2757	NYSE	CE	Wed, Jan 6, 2016	65.30	66.15	64.93	65.18
2756	NYSE	CE	Tue, Jan 5, 2016	66.87	67.99	66.00	66.93
2755	NYSE	CE	Mon, Jan 4, 2016	66.24	67.09	65.19	66.13
2754	NYSE	CE	Thu, Dec 31, 2015	67.11	67.93	66.89	67.33
2753	NYSE	CE	Wed, Dec 30, 2015	67.12	67.91	66.84	67.44
2752	NYSE	CE	Tue, Dec 29, 2015	67.71	67.98	67.10	67.64
2751	NYSE	CE	Mon, Dec 28, 2015	67.10	67.38	66.18	67.05
2750	NYSE	CE	Thu, Dec 24, 2015	67.40	67.83	67.21	67.62
2749	NYSE	CE	Wed, Dec 23, 2015	66.80	67.71	66.64	67.71
2748	NYSE	CE	Tue, Dec 22, 2015	65.51	66.56	65.00	66.07
2747	NYSE	CE	Mon, Dec 21, 2015	65.45	65.96	64.70	65.15
2746	NYSE	CE	Fri, Dec 18, 2015	65.35	66.35	64.88	65.17
2745	NYSE	CE	Thu, Dec 17, 2015	67.51	67.67	65.72	65.92
2744	NYSE	CE	Wed, Dec 16, 2015	67.07	67.83	66.22	67.26
2743	NYSE	CE	Tue, Dec 15, 2015	65.84	66.78	65.73	66.53
2742	NYSE	CE	Mon, Dec 14, 2015	64.87	65.37	63.91	65.04
2741	NYSE	CE	Fri, Dec 11, 2015	65.00	66.24	64.74	65.44
2740	NYSE	CE	Thu, Dec 10, 2015	67.23	67.77	65.71	66.04
2739	NYSE	CE	Wed, Dec 9, 2015	68.32	68.67	66.22	67.04
2738	NYSE	CE	Tue, Dec 8, 2015	67.00	67.55	66.14	66.66
2737	NYSE	CE	Mon, Dec 7, 2015	69.61	70.12	67.79	68.04
2736	NYSE	CE	Fri, Dec 4, 2015	68.95	70.57	68.58	70.04
2735	NYSE	CE	Thu, Dec 3, 2015	69.50	69.55	68.68	68.91
2734	NYSE	CE	Wed, Dec 2, 2015	70.19	70.60	68.74	68.98
2733	NYSE	CE	Tue, Dec 1, 2015	70.95	71.62	70.04	70.59
2732	NYSE	CE	Mon, Nov 30, 2015	70.73	71.29	70.57	70.75
2731	NYSE	CE	Fri, Nov 27, 2015	70.38	70.96	69.84	70.75
2730	NYSE	CE	Wed, Nov 25, 2015	71.06	71.49	70.24	70.64
2729	NYSE	CE	Tue, Nov 24, 2015	70.31	71.62	69.74	71.37
2728	NYSE	CE	Mon, Nov 23, 2015	71.05	71.46	70.17	70.67
2727	NYSE	CE	Fri, Nov 20, 2015	72.06	72.36	71.07	71.30
2726	NYSE	CE	Thu, Nov 19, 2015	72.03	72.95	71.53	71.80
2725	NYSE	CE	Wed, Nov 18, 2015	71.61	72.13	70.93	72.09
2724	NYSE	CE	Tue, Nov 17, 2015	71.95	72.37	70.88	71.48
2723	NYSE	CE	Mon, Nov 16, 2015	70.34	71.78	70.01	71.55
2722	NYSE	CE	Fri, Nov 13, 2015	67.83	70.92	67.81	70.20
2721	NYSE	CE	Thu, Nov 12, 2015	68.76	71.14	67.72	67.73
2720	NYSE	CE	Wed, Nov 11, 2015	71.15	71.16	70.08	70.40
2719	NYSE	CE	Tue, Nov 10, 2015	70.60	71.19	69.70	71.03
2718	NYSE	CE	Mon, Nov 9, 2015	71.35	71.97	70.05	70.81
2717	NYSE	CE	Fri, Nov 6, 2015	70.42	72.30	70.36	71.47
2716	NYSE	CE	Thu, Nov 5, 2015	71.89	72.05	70.29	70.73
2715	NYSE	CE	Wed, Nov 4, 2015	71.81	72.54	71.50	72.05
2714	NYSE	CE	Tue, Nov 3, 2015	71.51	72.76	71.44	71.50
2713	NYSE	CE	Mon, Nov 2, 2015	70.91	72.12	70.15	71.76
2712	NYSE	CE	Fri, Oct 30, 2015	70.51	71.55	70.03	71.05
2711	NYSE	CE	Thu, Oct 29, 2015	69.59	70.65	69.25	70.15
2710	NYSE	CE	Wed, Oct 28, 2015	69.17	70.93	68.91	70.13
2709	NYSE	CE	Tue, Oct 27, 2015	69.54	69.91	68.48	68.97
2708	NYSE	CE	Mon, Oct 26, 2015	69.17	70.00	68.57	69.89
2707	NYSE	CE	Fri, Oct 23, 2015	69.26	70.28	68.79	69.41
2706	NYSE	CE	Thu, Oct 22, 2015	67.43	69.49	67.43	68.70
2705	NYSE	CE	Wed, Oct 21, 2015	66.00	67.45	65.22	66.46
2704	NYSE	CE	Tue, Oct 20, 2015	64.76	67.39	64.74	65.82
2703	NYSE	CE	Mon, Oct 19, 2015	63.89	64.48	63.25	63.99
2702	NYSE	CE	Fri, Oct 16, 2015	64.41	64.77	63.07	64.34
2701	NYSE	CE	Thu, Oct 15, 2015	64.13	64.17	62.70	64.16
2700	NYSE	CE	Wed, Oct 14, 2015	63.31	64.03	63.16	63.74
2699	NYSE	CE	Tue, Oct 13, 2015	63.22	64.33	62.77	63.56
2698	NYSE	CE	Mon, Oct 12, 2015	64.10	64.59	63.50	64.23
2697	NYSE	CE	Fri, Oct 9, 2015	66.92	67.47	64.85	65.01
2696	NYSE	CE	Thu, Oct 8, 2015	65.23	67.07	65.23	66.84
2695	NYSE	CE	Wed, Oct 7, 2015	64.67	65.90	64.12	65.49
2694	NYSE	CE	Tue, Oct 6, 2015	64.38	64.92	63.20	64.62
2693	NYSE	CE	Mon, Oct 5, 2015	61.94	63.85	61.74	63.21
2692	NYSE	CE	Fri, Oct 2, 2015	59.30	61.39	58.56	61.38
2691	NYSE	CE	Thu, Oct 1, 2015	59.78	60.40	59.30	60.08
2690	NYSE	CE	Wed, Sep 30, 2015	57.31	59.29	56.60	59.17
2689	NYSE	CE	Tue, Sep 29, 2015	56.18	57.09	55.83	56.51
2688	NYSE	CE	Mon, Sep 28, 2015	59.60	59.67	56.18	56.19
2687	NYSE	CE	Fri, Sep 25, 2015	60.75	60.79	59.64	60.19
2686	NYSE	CE	Thu, Sep 24, 2015	59.20	60.50	58.42	60.08
2685	NYSE	CE	Wed, Sep 23, 2015	60.35	60.92	59.88	59.92
2684	NYSE	CE	Tue, Sep 22, 2015	60.49	60.55	59.45	60.28
2683	NYSE	CE	Mon, Sep 21, 2015	61.01	62.34	61.01	61.34
2682	NYSE	CE	Fri, Sep 18, 2015	61.24	61.41	60.29	60.62
2681	NYSE	CE	Thu, Sep 17, 2015	62.34	63.22	61.90	62.05
2680	NYSE	CE	Wed, Sep 16, 2015	62.00	62.91	62.00	62.59
2679	NYSE	CE	Tue, Sep 15, 2015	60.67	62.24	60.57	62.09
2678	NYSE	CE	Mon, Sep 14, 2015	61.03	61.23	60.02	60.63
2677	NYSE	CE	Fri, Sep 11, 2015	61.01	61.28	60.43	61.03
2676	NYSE	CE	Thu, Sep 10, 2015	61.64	61.85	60.89	61.34
2675	NYSE	CE	Wed, Sep 9, 2015	62.10	62.87	61.27	61.38
2674	NYSE	CE	Tue, Sep 8, 2015	60.18	60.59	59.51	60.37
2673	NYSE	CE	Fri, Sep 4, 2015	59.34	59.80	58.84	58.97
2672	NYSE	CE	Thu, Sep 3, 2015	59.48	60.55	58.85	60.05
2671	NYSE	CE	Wed, Sep 2, 2015	59.09	59.35	58.14	59.12
2670	NYSE	CE	Tue, Sep 1, 2015	59.10	59.80	57.62	58.16
2669	NYSE	CE	Mon, Aug 31, 2015	59.70	61.07	59.01	60.64
2668	NYSE	CE	Fri, Aug 28, 2015	59.02	60.27	58.73	59.97
2667	NYSE	CE	Thu, Aug 27, 2015	57.63	60.11	57.42	59.31
2666	NYSE	CE	Wed, Aug 26, 2015	55.75	56.74	54.66	56.51
2665	NYSE	CE	Tue, Aug 25, 2015	57.78	58.01	54.48	54.48
2664	NYSE	CE	Mon, Aug 24, 2015	55.72	58.14	54.35	55.88
2663	NYSE	CE	Fri, Aug 21, 2015	61.76	61.76	59.04	59.07
2662	NYSE	CE	Thu, Aug 20, 2015	62.80	63.02	61.94	61.99
2661	NYSE	CE	Wed, Aug 19, 2015	63.83	64.34	62.59	63.11
2660	NYSE	CE	Tue, Aug 18, 2015	64.52	64.69	64.06	64.29
2659	NYSE	CE	Mon, Aug 17, 2015	64.01	65.17	63.33	64.69
2658	NYSE	CE	Fri, Aug 14, 2015	64.70	65.13	63.96	64.07
2657	NYSE	CE	Thu, Aug 13, 2015	64.44	65.10	64.00	64.70
2656	NYSE	CE	Wed, Aug 12, 2015	64.37	64.62	63.45	64.41
2655	NYSE	CE	Tue, Aug 11, 2015	65.87	65.87	63.83	64.94
2654	NYSE	CE	Mon, Aug 10, 2015	65.62	67.07	64.97	66.98
2653	NYSE	CE	Fri, Aug 7, 2015	64.91	65.16	64.60	64.97
2652	NYSE	CE	Thu, Aug 6, 2015	65.90	66.31	64.46	65.09
2651	NYSE	CE	Wed, Aug 5, 2015	66.14	66.86	65.66	65.76
2650	NYSE	CE	Tue, Aug 4, 2015	65.37	66.66	65.11	65.53
2649	NYSE	CE	Mon, Aug 3, 2015	65.82	66.15	64.70	65.28
2648	NYSE	CE	Fri, Jul 31, 2015	65.91	66.45	65.72	65.92
2647	NYSE	CE	Thu, Jul 30, 2015	65.59	66.00	64.95	65.81
2646	NYSE	CE	Wed, Jul 29, 2015	64.03	65.75	63.90	65.58
2645	NYSE	CE	Tue, Jul 28, 2015	62.69	64.28	62.53	64.13
2644	NYSE	CE	Mon, Jul 27, 2015	62.03	62.41	61.30	62.04
2643	NYSE	CE	Fri, Jul 24, 2015	64.50	64.80	62.03	62.47
2642	NYSE	CE	Thu, Jul 23, 2015	65.35	65.35	63.39	64.59
2641	NYSE	CE	Wed, Jul 22, 2015	65.32	66.10	64.88	64.94
2640	NYSE	CE	Tue, Jul 21, 2015	66.19	66.79	65.57	65.70
2639	NYSE	CE	Mon, Jul 20, 2015	66.02	66.62	65.26	66.27
2638	NYSE	CE	Fri, Jul 17, 2015	70.00	70.00	63.15	65.77
2637	NYSE	CE	Thu, Jul 16, 2015	69.19	69.46	68.31	69.21
2636	NYSE	CE	Wed, Jul 15, 2015	70.61	70.63	68.92	68.98
2635	NYSE	CE	Tue, Jul 14, 2015	69.36	70.90	69.13	70.66
2634	NYSE	CE	Mon, Jul 13, 2015	68.77	69.63	68.46	69.49
2633	NYSE	CE	Fri, Jul 10, 2015	68.35	68.69	67.71	68.30
2632	NYSE	CE	Thu, Jul 9, 2015	68.95	69.53	67.39	67.64
2631	NYSE	CE	Wed, Jul 8, 2015	70.85	70.87	67.68	68.16
2630	NYSE	CE	Tue, Jul 7, 2015	72.61	72.69	70.23	71.83
2629	NYSE	CE	Mon, Jul 6, 2015	72.80	73.47	72.00	72.77
2628	NYSE	CE	Thu, Jul 2, 2015	72.13	74.19	71.89	73.72
2627	NYSE	CE	Wed, Jul 1, 2015	72.49	72.51	71.92	72.00
2626	NYSE	CE	Tue, Jun 30, 2015	72.15	72.48	71.84	71.88
2625	NYSE	CE	Mon, Jun 29, 2015	72.05	72.72	71.56	71.69
2624	NYSE	CE	Fri, Jun 26, 2015	72.02	73.13	71.67	72.99
2623	NYSE	CE	Thu, Jun 25, 2015	71.60	72.03	71.25	71.68
2622	NYSE	CE	Wed, Jun 24, 2015	71.75	72.15	71.47	71.58
2621	NYSE	CE	Tue, Jun 23, 2015	71.90	72.11	71.45	71.85
2620	NYSE	CE	Mon, Jun 22, 2015	71.41	71.98	71.00	71.71
2619	NYSE	CE	Fri, Jun 19, 2015	71.45	71.51	71.01	71.26
2618	NYSE	CE	Thu, Jun 18, 2015	70.56	71.79	70.55	71.38
2617	NYSE	CE	Wed, Jun 17, 2015	70.50	71.08	69.96	70.51
2616	NYSE	CE	Tue, Jun 16, 2015	70.05	70.43	69.68	70.24
2615	NYSE	CE	Mon, Jun 15, 2015	69.92	70.21	69.59	70.00
2614	NYSE	CE	Fri, Jun 12, 2015	70.71	70.71	70.34	70.55
2613	NYSE	CE	Thu, Jun 11, 2015	71.00	71.17	70.76	71.08
2612	NYSE	CE	Wed, Jun 10, 2015	70.55	71.02	70.22	71.01
2611	NYSE	CE	Tue, Jun 9, 2015	70.15	70.64	69.92	70.20
2610	NYSE	CE	Mon, Jun 8, 2015	69.89	70.16	69.58	69.74
2609	NYSE	CE	Fri, Jun 5, 2015	69.67	70.19	69.24	70.15
2608	NYSE	CE	Thu, Jun 4, 2015	70.08	70.41	69.43	69.79
2607	NYSE	CE	Wed, Jun 3, 2015	70.00	70.95	69.53	70.64
2606	NYSE	CE	Tue, Jun 2, 2015	69.06	70.00	68.54	69.62
2605	NYSE	CE	Mon, Jun 1, 2015	69.00	69.16	68.30	69.10
2604	NYSE	CE	Fri, May 29, 2015	68.75	69.03	68.40	68.85
2603	NYSE	CE	Thu, May 28, 2015	68.04	68.72	67.81	68.64
2602	NYSE	CE	Wed, May 27, 2015	67.35	68.35	67.22	68.29
2601	NYSE	CE	Tue, May 26, 2015	67.70	67.73	66.93	67.27
2600	NYSE	CE	Fri, May 22, 2015	67.85	68.21	67.47	67.85
2599	NYSE	CE	Thu, May 21, 2015	67.62	68.41	67.23	68.10
2598	NYSE	CE	Wed, May 20, 2015	66.92	67.83	66.81	67.44
2597	NYSE	CE	Tue, May 19, 2015	67.69	67.88	66.68	67.01
2596	NYSE	CE	Mon, May 18, 2015	66.99	67.64	66.36	67.50
2595	NYSE	CE	Fri, May 15, 2015	66.83	67.00	66.34	67.00
2594	NYSE	CE	Thu, May 14, 2015	67.23	67.48	66.75	66.93
2593	NYSE	CE	Wed, May 13, 2015	65.71	66.71	65.64	66.52
2592	NYSE	CE	Tue, May 12, 2015	66.30	66.36	65.42	65.73
2591	NYSE	CE	Mon, May 11, 2015	67.25	67.35	66.37	66.45
2590	NYSE	CE	Fri, May 8, 2015	66.20	67.91	66.20	67.30
2589	NYSE	CE	Thu, May 7, 2015	66.56	66.67	65.76	66.50
2588	NYSE	CE	Wed, May 6, 2015	67.18	67.37	66.21	66.76
2587	NYSE	CE	Tue, May 5, 2015	67.18	67.70	66.61	66.62
2586	NYSE	CE	Mon, May 4, 2015	67.07	67.31	66.63	66.96
2585	NYSE	CE	Fri, May 1, 2015	66.26	67.37	66.01	67.17
2584	NYSE	CE	Thu, Apr 30, 2015	66.20	66.93	66.00	66.36
2583	NYSE	CE	Wed, Apr 29, 2015	65.43	66.49	65.25	66.27
2582	NYSE	CE	Tue, Apr 28, 2015	65.68	66.19	65.14	65.85
2581	NYSE	CE	Mon, Apr 27, 2015	65.89	66.58	65.51	65.58
2580	NYSE	CE	Fri, Apr 24, 2015	65.36	66.17	65.23	65.85
2579	NYSE	CE	Thu, Apr 23, 2015	66.07	66.40	65.03	65.10
2578	NYSE	CE	Wed, Apr 22, 2015	65.94	66.61	65.58	65.75
2577	NYSE	CE	Tue, Apr 21, 2015	66.24	66.59	65.01	65.94
2576	NYSE	CE	Mon, Apr 20, 2015	67.33	67.50	66.14	66.54
2575	NYSE	CE	Fri, Apr 17, 2015	64.50	67.70	64.02	67.18
2574	NYSE	CE	Thu, Apr 16, 2015	57.36	58.56	57.32	58.14
2573	NYSE	CE	Wed, Apr 15, 2015	57.58	57.88	57.46	57.73
2572	NYSE	CE	Tue, Apr 14, 2015	57.35	57.72	57.22	57.28
2571	NYSE	CE	Mon, Apr 13, 2015	58.94	58.94	57.63	57.63
2570	NYSE	CE	Fri, Apr 10, 2015	58.42	58.94	58.26	58.92
2569	NYSE	CE	Thu, Apr 9, 2015	57.20	58.48	56.96	58.42
2568	NYSE	CE	Wed, Apr 8, 2015	56.77	57.38	56.77	57.30
2567	NYSE	CE	Tue, Apr 7, 2015	56.59	56.95	56.50	56.76
2566	NYSE	CE	Mon, Apr 6, 2015	55.46	56.70	55.14	56.54
2565	NYSE	CE	Thu, Apr 2, 2015	55.30	55.89	55.19	55.46
2564	NYSE	CE	Wed, Apr 1, 2015	55.88	56.04	54.99	55.42
2563	NYSE	CE	Tue, Mar 31, 2015	56.01	56.11	55.28	55.86
2562	NYSE	CE	Mon, Mar 30, 2015	55.40	56.45	55.40	56.17
2561	NYSE	CE	Fri, Mar 27, 2015	55.40	55.73	54.71	55.03
2560	NYSE	CE	Thu, Mar 26, 2015	55.05	55.54	54.77	54.99
2559	NYSE	CE	Wed, Mar 25, 2015	55.79	56.28	55.14	55.17
2558	NYSE	CE	Tue, Mar 24, 2015	55.46	55.87	54.88	55.61
2557	NYSE	CE	Mon, Mar 23, 2015	56.06	56.27	55.55	55.55
2556	NYSE	CE	Fri, Mar 20, 2015	55.75	56.23	55.54	56.18
2555	NYSE	CE	Thu, Mar 19, 2015	55.58	55.86	55.05	55.47
2554	NYSE	CE	Wed, Mar 18, 2015	54.71	56.53	54.12	56.18
2553	NYSE	CE	Tue, Mar 17, 2015	55.15	55.36	54.41	55.01
2552	NYSE	CE	Mon, Mar 16, 2015	55.84	56.01	55.18	55.53
2551	NYSE	CE	Fri, Mar 13, 2015	56.81	57.03	55.42	55.81
2550	NYSE	CE	Thu, Mar 12, 2015	57.01	57.62	56.76	57.21
2549	NYSE	CE	Wed, Mar 11, 2015	56.32	57.21	56.27	56.69
2548	NYSE	CE	Tue, Mar 10, 2015	57.26	57.26	56.01	56.32
2547	NYSE	CE	Mon, Mar 9, 2015	57.75	58.00	57.43	57.73
2546	NYSE	CE	Fri, Mar 6, 2015	57.97	58.69	57.29	57.62
2545	NYSE	CE	Thu, Mar 5, 2015	59.52	59.52	58.24	58.47
2544	NYSE	CE	Wed, Mar 4, 2015	57.85	59.24	57.32	59.00
2543	NYSE	CE	Tue, Mar 3, 2015	58.10	59.12	57.83	57.97
2542	NYSE	CE	Mon, Mar 2, 2015	57.03	58.27	56.53	58.25
2541	NYSE	CE	Fri, Feb 27, 2015	57.12	57.60	56.79	57.11
2540	NYSE	CE	Thu, Feb 26, 2015	57.55	58.05	57.15	57.21
2539	NYSE	CE	Wed, Feb 25, 2015	57.90	58.12	57.49	57.84
2538	NYSE	CE	Tue, Feb 24, 2015	58.34	58.55	57.69	57.89
2537	NYSE	CE	Mon, Feb 23, 2015	57.55	58.33	57.37	58.33
2536	NYSE	CE	Fri, Feb 20, 2015	57.77	57.91	56.82	57.55
2535	NYSE	CE	Thu, Feb 19, 2015	57.49	58.44	57.13	58.01
2534	NYSE	CE	Wed, Feb 18, 2015	57.60	57.99	57.36	57.99
2533	NYSE	CE	Tue, Feb 17, 2015	57.66	58.16	57.21	57.84
2532	NYSE	CE	Fri, Feb 13, 2015	57.78	58.39	57.72	57.98
2531	NYSE	CE	Thu, Feb 12, 2015	57.88	58.25	57.56	57.76
2530	NYSE	CE	Wed, Feb 11, 2015	57.05	57.98	56.85	57.74
2529	NYSE	CE	Tue, Feb 10, 2015	56.23	57.28	55.90	57.14
2528	NYSE	CE	Mon, Feb 9, 2015	55.70	56.34	55.26	56.08
2527	NYSE	CE	Fri, Feb 6, 2015	56.25	56.31	55.60	55.73
2526	NYSE	CE	Thu, Feb 5, 2015	55.32	56.10	54.90	55.82
2525	NYSE	CE	Wed, Feb 4, 2015	54.62	55.57	54.42	55.12
2524	NYSE	CE	Tue, Feb 3, 2015	54.16	55.32	54.16	55.06
2523	NYSE	CE	Mon, Feb 2, 2015	53.94	53.94	52.99	53.41
2522	NYSE	CE	Fri, Jan 30, 2015	53.20	54.29	53.18	53.76
2521	NYSE	CE	Thu, Jan 29, 2015	53.44	54.10	53.08	53.84
2520	NYSE	CE	Wed, Jan 28, 2015	54.62	54.71	53.34	53.49
2519	NYSE	CE	Tue, Jan 27, 2015	53.30	54.83	53.18	54.26
2518	NYSE	CE	Mon, Jan 26, 2015	53.32	55.01	52.56	54.95
2517	NYSE	CE	Fri, Jan 23, 2015	55.40	55.69	53.52	53.65
2516	NYSE	CE	Thu, Jan 22, 2015	58.50	58.66	57.48	58.46
2515	NYSE	CE	Wed, Jan 21, 2015	56.21	58.24	56.01	58.05
2514	NYSE	CE	Tue, Jan 20, 2015	56.55	56.72	55.47	56.37
2513	NYSE	CE	Fri, Jan 16, 2015	55.82	56.53	55.07	56.46
2512	NYSE	CE	Thu, Jan 15, 2015	56.05	56.65	55.50	55.69
2511	NYSE	CE	Wed, Jan 14, 2015	55.55	56.00	54.57	55.59
2510	NYSE	CE	Tue, Jan 13, 2015	57.81	58.51	56.03	56.99
2509	NYSE	CE	Mon, Jan 12, 2015	58.36	58.36	56.99	57.87
2508	NYSE	CE	Fri, Jan 9, 2015	58.97	59.33	57.88	58.21
2507	NYSE	CE	Thu, Jan 8, 2015	58.36	59.20	58.12	58.92
2506	NYSE	CE	Wed, Jan 7, 2015	57.72	58.25	57.03	57.77
2505	NYSE	CE	Tue, Jan 6, 2015	57.90	58.50	56.98	57.07
2504	NYSE	CE	Mon, Jan 5, 2015	59.31	59.42	57.69	57.95
2503	NYSE	CE	Fri, Jan 2, 2015	60.09	60.61	59.46	59.99
2502	NYSE	CE	Wed, Dec 31, 2014	60.85	61.44	59.95	59.96
2501	NYSE	CE	Tue, Dec 30, 2014	60.51	61.02	59.95	60.43
2500	NYSE	CE	Mon, Dec 29, 2014	60.38	60.96	60.36	60.60
2499	NYSE	CE	Fri, Dec 26, 2014	60.55	60.87	60.33	60.49
2498	NYSE	CE	Wed, Dec 24, 2014	60.21	60.77	59.67	60.31
2497	NYSE	CE	Tue, Dec 23, 2014	60.00	60.74	59.92	60.19
2496	NYSE	CE	Mon, Dec 22, 2014	59.49	60.19	58.98	59.87
2495	NYSE	CE	Fri, Dec 19, 2014	58.83	59.53	58.23	59.49
2494	NYSE	CE	Thu, Dec 18, 2014	58.06	58.61	57.36	58.59
2493	NYSE	CE	Wed, Dec 17, 2014	56.23	57.38	55.99	57.30
2492	NYSE	CE	Tue, Dec 16, 2014	56.31	57.69	55.81	55.89
2491	NYSE	CE	Mon, Dec 15, 2014	57.78	57.95	56.46	56.69
2490	NYSE	CE	Fri, Dec 12, 2014	58.70	58.78	57.27	57.53
2489	NYSE	CE	Thu, Dec 11, 2014	60.47	61.08	59.12	59.29
2488	NYSE	CE	Wed, Dec 10, 2014	62.07	62.18	60.03	60.08
2487	NYSE	CE	Tue, Dec 9, 2014	61.16	62.62	61.16	62.54
2486	NYSE	CE	Mon, Dec 8, 2014	62.52	62.69	61.41	61.77
2485	NYSE	CE	Fri, Dec 5, 2014	62.47	63.28	62.16	62.87
2484	NYSE	CE	Thu, Dec 4, 2014	62.87	62.88	61.65	62.38
2483	NYSE	CE	Wed, Dec 3, 2014	60.70	62.66	60.62	62.57
2482	NYSE	CE	Tue, Dec 2, 2014	60.00	60.94	59.93	60.71
2481	NYSE	CE	Mon, Dec 1, 2014	60.00	60.49	59.30	60.09
2480	NYSE	CE	Fri, Nov 28, 2014	60.50	60.68	59.50	60.07
2479	NYSE	CE	Wed, Nov 26, 2014	61.00	61.09	60.52	60.98
2478	NYSE	CE	Tue, Nov 25, 2014	61.13	61.59	60.74	60.99
2477	NYSE	CE	Mon, Nov 24, 2014	61.66	61.75	60.85	61.24
2476	NYSE	CE	Fri, Nov 21, 2014	61.87	62.56	61.23	61.49
2475	NYSE	CE	Thu, Nov 20, 2014	59.90	60.88	59.80	60.71
2474	NYSE	CE	Wed, Nov 19, 2014	60.90	61.24	60.11	60.22
2473	NYSE	CE	Tue, Nov 18, 2014	60.00	61.00	59.96	60.88
2472	NYSE	CE	Mon, Nov 17, 2014	59.77	59.90	59.31	59.77
2471	NYSE	CE	Fri, Nov 14, 2014	59.59	59.92	59.05	59.76
2470	NYSE	CE	Thu, Nov 13, 2014	60.10	60.63	59.77	59.84
2469	NYSE	CE	Wed, Nov 12, 2014	60.23	60.65	59.95	60.45
2468	NYSE	CE	Tue, Nov 11, 2014	59.75	60.53	59.68	60.34
2467	NYSE	CE	Mon, Nov 10, 2014	59.74	60.07	59.27	59.81
2466	NYSE	CE	Fri, Nov 7, 2014	59.67	60.11	58.93	59.31
2465	NYSE	CE	Thu, Nov 6, 2014	58.80	59.84	58.58	59.55
2464	NYSE	CE	Wed, Nov 5, 2014	58.04	59.08	57.76	58.96
2463	NYSE	CE	Tue, Nov 4, 2014	58.60	58.83	57.48	57.70
2462	NYSE	CE	Mon, Nov 3, 2014	58.95	59.47	58.39	58.68
2461	NYSE	CE	Fri, Oct 31, 2014	58.75	59.32	58.57	58.73
2460	NYSE	CE	Thu, Oct 30, 2014	57.19	58.35	57.19	57.78
2459	NYSE	CE	Wed, Oct 29, 2014	58.24	58.79	57.32	57.68
2458	NYSE	CE	Tue, Oct 28, 2014	57.69	58.32	57.62	58.16
2457	NYSE	CE	Mon, Oct 27, 2014	57.68	57.71	55.87	57.09
2456	NYSE	CE	Fri, Oct 24, 2014	58.18	58.36	57.12	58.35
2455	NYSE	CE	Thu, Oct 23, 2014	58.26	58.56	57.48	57.85
2454	NYSE	CE	Wed, Oct 22, 2014	59.13	59.24	57.25	57.37
2453	NYSE	CE	Tue, Oct 21, 2014	57.36	59.80	57.21	58.51
2452	NYSE	CE	Mon, Oct 20, 2014	53.86	55.49	53.86	55.24
2451	NYSE	CE	Fri, Oct 17, 2014	54.30	55.09	53.75	54.09
2450	NYSE	CE	Thu, Oct 16, 2014	51.61	53.87	51.48	53.57
2449	NYSE	CE	Wed, Oct 15, 2014	50.34	53.16	49.42	52.52
2448	NYSE	CE	Tue, Oct 14, 2014	51.18	52.42	50.77	51.25
2447	NYSE	CE	Mon, Oct 13, 2014	52.09	52.88	50.87	50.91
2446	NYSE	CE	Fri, Oct 10, 2014	53.52	53.62	52.25	52.28
2445	NYSE	CE	Thu, Oct 9, 2014	54.96	55.11	53.37	53.71
2444	NYSE	CE	Wed, Oct 8, 2014	54.54	55.03	53.58	54.87
2443	NYSE	CE	Tue, Oct 7, 2014	56.33	56.36	54.67	54.70
2442	NYSE	CE	Mon, Oct 6, 2014	57.21	57.32	56.51	56.59
2441	NYSE	CE	Fri, Oct 3, 2014	57.06	57.60	56.44	56.76
2440	NYSE	CE	Thu, Oct 2, 2014	56.32	56.91	55.05	56.80
2439	NYSE	CE	Wed, Oct 1, 2014	58.27	58.27	56.33	56.54
2438	NYSE	CE	Tue, Sep 30, 2014	59.90	59.90	58.12	58.52
2437	NYSE	CE	Mon, Sep 29, 2014	60.14	60.19	59.65	59.79
2436	NYSE	CE	Fri, Sep 26, 2014	60.62	60.89	60.34	60.62
2435	NYSE	CE	Thu, Sep 25, 2014	61.25	61.35	59.96	60.62
2434	NYSE	CE	Wed, Sep 24, 2014	61.27	61.67	60.47	61.29
2433	NYSE	CE	Tue, Sep 23, 2014	61.31	61.54	60.96	60.97
2432	NYSE	CE	Mon, Sep 22, 2014	61.34	61.85	60.71	61.27
2431	NYSE	CE	Fri, Sep 19, 2014	61.68	62.41	61.43	61.54
2430	NYSE	CE	Thu, Sep 18, 2014	61.43	62.07	61.39	61.55
2429	NYSE	CE	Wed, Sep 17, 2014	61.26	61.97	61.01	61.30
2428	NYSE	CE	Tue, Sep 16, 2014	60.26	61.50	60.01	61.18
2427	NYSE	CE	Mon, Sep 15, 2014	60.60	60.60	59.56	60.30
2426	NYSE	CE	Fri, Sep 12, 2014	61.26	61.37	60.11	60.35
2425	NYSE	CE	Thu, Sep 11, 2014	61.00	61.43	60.74	61.25
2424	NYSE	CE	Wed, Sep 10, 2014	61.44	61.96	61.06	61.31
2423	NYSE	CE	Tue, Sep 9, 2014	62.25	62.41	61.35	61.48
2422	NYSE	CE	Mon, Sep 8, 2014	62.66	62.83	62.05	62.28
2421	NYSE	CE	Fri, Sep 5, 2014	62.53	62.97	62.36	62.69
2420	NYSE	CE	Thu, Sep 4, 2014	62.51	63.00	62.37	62.66
2419	NYSE	CE	Wed, Sep 3, 2014	62.86	62.98	62.57	62.58
2418	NYSE	CE	Tue, Sep 2, 2014	62.45	62.74	62.08	62.44
2417	NYSE	CE	Fri, Aug 29, 2014	62.16	62.56	62.05	62.54
2416	NYSE	CE	Thu, Aug 28, 2014	61.56	62.07	61.09	61.94
2415	NYSE	CE	Wed, Aug 27, 2014	61.82	62.05	61.60	61.74
2414	NYSE	CE	Tue, Aug 26, 2014	61.99	61.99	61.52	61.82
2413	NYSE	CE	Mon, Aug 25, 2014	61.66	61.98	61.20	61.83
2412	NYSE	CE	Fri, Aug 22, 2014	61.15	61.57	60.82	61.19
2411	NYSE	CE	Thu, Aug 21, 2014	61.27	61.50	60.71	61.35
2410	NYSE	CE	Wed, Aug 20, 2014	60.60	61.47	60.49	61.34
2409	NYSE	CE	Tue, Aug 19, 2014	60.31	60.90	60.31	60.60
2408	NYSE	CE	Mon, Aug 18, 2014	59.75	60.35	59.75	60.23
2407	NYSE	CE	Fri, Aug 15, 2014	59.75	59.93	59.08	59.37
2406	NYSE	CE	Thu, Aug 14, 2014	59.37	59.63	59.25	59.38
2405	NYSE	CE	Wed, Aug 13, 2014	59.27	59.47	58.98	59.35
2404	NYSE	CE	Tue, Aug 12, 2014	59.05	59.32	58.67	59.10
2403	NYSE	CE	Mon, Aug 11, 2014	58.88	59.29	58.65	59.15
2402	NYSE	CE	Fri, Aug 8, 2014	57.94	58.52	57.68	58.47
2401	NYSE	CE	Thu, Aug 7, 2014	58.77	59.08	57.67	57.96
2400	NYSE	CE	Wed, Aug 6, 2014	58.03	59.04	58.03	58.74
2399	NYSE	CE	Tue, Aug 5, 2014	58.73	59.12	58.25	58.38
2398	NYSE	CE	Mon, Aug 4, 2014	58.60	59.33	58.52	59.23
2397	NYSE	CE	Fri, Aug 1, 2014	57.92	58.71	57.57	58.33
2396	NYSE	CE	Thu, Jul 31, 2014	59.15	59.15	58.02	58.21
2395	NYSE	CE	Wed, Jul 30, 2014	60.41	60.64	59.27	59.38
2394	NYSE	CE	Tue, Jul 29, 2014	62.84	62.88	59.60	60.16
2393	NYSE	CE	Mon, Jul 28, 2014	62.25	62.88	62.07	62.63
2392	NYSE	CE	Fri, Jul 25, 2014	62.43	63.01	61.98	62.18
2391	NYSE	CE	Thu, Jul 24, 2014	62.56	62.61	62.10	62.44
2390	NYSE	CE	Wed, Jul 23, 2014	62.62	62.94	62.22	62.26
2389	NYSE	CE	Tue, Jul 22, 2014	62.30	62.72	62.14	62.59
2388	NYSE	CE	Mon, Jul 21, 2014	62.74	63.32	61.69	62.09
2387	NYSE	CE	Fri, Jul 18, 2014	65.50	65.62	62.19	62.63
2386	NYSE	CE	Thu, Jul 17, 2014	64.01	64.32	63.21	63.30
2385	NYSE	CE	Wed, Jul 16, 2014	64.83	65.05	64.08	64.10
2384	NYSE	CE	Tue, Jul 15, 2014	64.96	65.24	64.20	64.46
2383	NYSE	CE	Mon, Jul 14, 2014	64.64	64.64	63.82	64.37
2382	NYSE	CE	Fri, Jul 11, 2014	64.12	64.54	63.90	64.27
2381	NYSE	CE	Thu, Jul 10, 2014	64.03	64.32	63.74	64.12
2380	NYSE	CE	Wed, Jul 9, 2014	65.88	65.95	64.57	65.06
2379	NYSE	CE	Tue, Jul 8, 2014	65.99	66.06	65.50	65.74
2378	NYSE	CE	Mon, Jul 7, 2014	65.88	66.35	65.43	65.80
2377	NYSE	CE	Thu, Jul 3, 2014	65.71	66.27	65.71	66.05
2376	NYSE	CE	Wed, Jul 2, 2014	65.03	66.33	64.91	65.61
2375	NYSE	CE	Tue, Jul 1, 2014	64.63	65.26	64.14	65.03
2374	NYSE	CE	Mon, Jun 30, 2014	64.22	64.73	63.97	64.28
2373	NYSE	CE	Fri, Jun 27, 2014	63.26	64.06	62.95	64.06
2372	NYSE	CE	Thu, Jun 26, 2014	64.12	64.29	63.07	63.40
2371	NYSE	CE	Wed, Jun 25, 2014	63.60	64.33	63.59	64.11
2370	NYSE	CE	Tue, Jun 24, 2014	64.56	65.04	63.49	63.52
2369	NYSE	CE	Mon, Jun 23, 2014	64.91	65.17	64.52	64.69
2368	NYSE	CE	Fri, Jun 20, 2014	64.71	64.87	64.39	64.65
2367	NYSE	CE	Thu, Jun 19, 2014	64.28	64.65	64.16	64.65
2366	NYSE	CE	Wed, Jun 18, 2014	64.07	64.69	63.93	64.53
2365	NYSE	CE	Tue, Jun 17, 2014	63.90	64.59	63.72	63.84
2364	NYSE	CE	Mon, Jun 16, 2014	64.00	64.12	63.57	63.93
2363	NYSE	CE	Fri, Jun 13, 2014	64.05	64.30	63.56	64.16
2362	NYSE	CE	Thu, Jun 12, 2014	64.32	64.89	63.93	64.19
2361	NYSE	CE	Wed, Jun 11, 2014	63.59	64.43	63.28	64.40
2360	NYSE	CE	Tue, Jun 10, 2014	63.52	63.88	63.12	63.57
2359	NYSE	CE	Mon, Jun 9, 2014	64.30	64.46	63.73	63.78
2358	NYSE	CE	Fri, Jun 6, 2014	64.04	64.29	63.69	64.28
2357	NYSE	CE	Thu, Jun 5, 2014	63.27	64.07	62.78	63.87
2356	NYSE	CE	Wed, Jun 4, 2014	63.00	63.36	62.85	63.10
2355	NYSE	CE	Tue, Jun 3, 2014	62.49	63.56	62.46	63.18
2354	NYSE	CE	Mon, Jun 2, 2014	62.91	62.97	62.37	62.82
2353	NYSE	CE	Fri, May 30, 2014	62.61	62.91	62.03	62.70
2352	NYSE	CE	Thu, May 29, 2014	61.52	62.75	61.37	62.73
2351	NYSE	CE	Wed, May 28, 2014	61.16	61.49	60.54	61.22
2350	NYSE	CE	Tue, May 27, 2014	61.41	61.83	60.78	61.21
2349	NYSE	CE	Fri, May 23, 2014	60.70	61.23	60.60	61.18
2348	NYSE	CE	Thu, May 22, 2014	60.39	61.44	60.21	60.73
2347	NYSE	CE	Wed, May 21, 2014	59.29	60.60	59.22	60.44
2346	NYSE	CE	Tue, May 20, 2014	59.57	60.18	59.00	59.11
2345	NYSE	CE	Mon, May 19, 2014	59.41	60.44	59.41	59.71
2344	NYSE	CE	Fri, May 16, 2014	58.63	59.48	57.85	59.46
2343	NYSE	CE	Thu, May 15, 2014	59.70	59.77	57.75	58.38
2342	NYSE	CE	Wed, May 14, 2014	60.23	60.36	59.59	59.72
2341	NYSE	CE	Tue, May 13, 2014	60.95	61.06	60.08	60.16
2340	NYSE	CE	Mon, May 12, 2014	59.79	60.91	59.79	60.89
2339	NYSE	CE	Fri, May 9, 2014	60.15	60.42	59.25	59.52
2338	NYSE	CE	Thu, May 8, 2014	60.54	60.67	59.80	60.11
2337	NYSE	CE	Wed, May 7, 2014	61.13	61.26	60.15	60.71
2336	NYSE	CE	Tue, May 6, 2014	61.20	61.35	60.83	61.08
2335	NYSE	CE	Mon, May 5, 2014	60.78	61.77	60.69	61.41
2334	NYSE	CE	Fri, May 2, 2014	61.23	61.98	61.11	61.18
2333	NYSE	CE	Thu, May 1, 2014	61.17	61.29	60.76	61.21
2332	NYSE	CE	Wed, Apr 30, 2014	60.70	61.60	60.40	61.43
2331	NYSE	CE	Tue, Apr 29, 2014	60.06	60.88	59.97	60.79
2330	NYSE	CE	Mon, Apr 28, 2014	59.84	60.42	59.01	59.72
2329	NYSE	CE	Fri, Apr 25, 2014	59.08	59.42	58.72	59.28
2328	NYSE	CE	Thu, Apr 24, 2014	59.70	59.98	58.97	59.20
2327	NYSE	CE	Wed, Apr 23, 2014	60.18	60.31	58.91	59.59
2326	NYSE	CE	Tue, Apr 22, 2014	60.47	61.82	59.94	60.09
2325	NYSE	CE	Mon, Apr 21, 2014	57.63	58.47	57.29	58.12
2324	NYSE	CE	Thu, Apr 17, 2014	57.08	57.94	56.69	57.57
2323	NYSE	CE	Wed, Apr 16, 2014	56.79	57.51	56.69	57.02
2322	NYSE	CE	Tue, Apr 15, 2014	55.53	56.22	54.98	56.21
2321	NYSE	CE	Mon, Apr 14, 2014	55.03	56.13	54.83	55.55
2320	NYSE	CE	Fri, Apr 11, 2014	54.82	55.23	54.48	54.65
2319	NYSE	CE	Thu, Apr 10, 2014	55.52	56.29	54.89	55.01
2318	NYSE	CE	Wed, Apr 9, 2014	55.68	56.02	55.23	55.66
2317	NYSE	CE	Tue, Apr 8, 2014	55.13	55.70	54.73	55.59
2316	NYSE	CE	Mon, Apr 7, 2014	56.70	56.82	54.60	54.93
2315	NYSE	CE	Fri, Apr 4, 2014	57.40	57.86	56.43	56.82
2314	NYSE	CE	Thu, Apr 3, 2014	56.77	57.25	56.65	56.83
2313	NYSE	CE	Wed, Apr 2, 2014	56.08	56.61	55.82	56.60
2312	NYSE	CE	Tue, Apr 1, 2014	55.68	56.18	55.51	56.03
2311	NYSE	CE	Mon, Mar 31, 2014	54.40	55.58	54.40	55.51
2310	NYSE	CE	Fri, Mar 28, 2014	53.88	54.08	53.48	53.94
2309	NYSE	CE	Thu, Mar 27, 2014	53.90	54.22	53.25	53.55
2308	NYSE	CE	Wed, Mar 26, 2014	55.51	55.52	53.97	53.97
2307	NYSE	CE	Tue, Mar 25, 2014	55.19	55.66	54.57	55.06
2306	NYSE	CE	Mon, Mar 24, 2014	55.51	55.84	54.84	54.96
2305	NYSE	CE	Fri, Mar 21, 2014	55.36	56.20	55.05	55.21
2304	NYSE	CE	Thu, Mar 20, 2014	54.82	55.17	54.51	54.85
2303	NYSE	CE	Wed, Mar 19, 2014	54.70	55.69	54.27	54.99
2302	NYSE	CE	Tue, Mar 18, 2014	54.36	54.89	54.36	54.48
2301	NYSE	CE	Mon, Mar 17, 2014	54.00	54.68	53.92	54.25
2300	NYSE	CE	Fri, Mar 14, 2014	53.16	54.17	53.03	53.72
2299	NYSE	CE	Thu, Mar 13, 2014	54.05	54.77	53.21	53.34
2298	NYSE	CE	Wed, Mar 12, 2014	53.15	53.94	52.80	53.84
2297	NYSE	CE	Tue, Mar 11, 2014	53.56	54.29	53.42	53.48
2296	NYSE	CE	Mon, Mar 10, 2014	53.82	54.19	52.94	53.42
2295	NYSE	CE	Fri, Mar 7, 2014	53.60	54.29	53.35	54.01
2294	NYSE	CE	Thu, Mar 6, 2014	52.52	53.46	52.42	53.36
2293	NYSE	CE	Wed, Mar 5, 2014	52.92	52.93	52.34	52.42
2292	NYSE	CE	Tue, Mar 4, 2014	52.83	52.93	52.36	52.86
2291	NYSE	CE	Mon, Mar 3, 2014	52.89	53.01	51.90	52.17
2290	NYSE	CE	Fri, Feb 28, 2014	53.58	53.81	53.07	53.39
2289	NYSE	CE	Thu, Feb 27, 2014	52.84	53.66	52.75	53.63
2288	NYSE	CE	Wed, Feb 26, 2014	52.40	53.31	52.40	52.92
2287	NYSE	CE	Tue, Feb 25, 2014	52.55	52.94	52.11	52.34
2286	NYSE	CE	Mon, Feb 24, 2014	52.11	53.07	51.97	52.56
2285	NYSE	CE	Fri, Feb 21, 2014	52.95	53.09	52.10	52.12
2284	NYSE	CE	Thu, Feb 20, 2014	52.38	52.95	52.16	52.92
2283	NYSE	CE	Wed, Feb 19, 2014	52.43	52.90	51.89	52.33
2282	NYSE	CE	Tue, Feb 18, 2014	53.35	53.35	51.91	52.42
2281	NYSE	CE	Fri, Feb 14, 2014	52.79	53.31	52.68	53.10
2280	NYSE	CE	Thu, Feb 13, 2014	51.81	53.15	51.79	52.80
2279	NYSE	CE	Wed, Feb 12, 2014	51.53	52.48	51.46	52.24
2278	NYSE	CE	Tue, Feb 11, 2014	51.20	51.63	51.01	51.44
2277	NYSE	CE	Mon, Feb 10, 2014	51.20	51.70	50.67	51.30
2276	NYSE	CE	Fri, Feb 7, 2014	51.76	52.56	50.27	51.21
2275	NYSE	CE	Thu, Feb 6, 2014	49.86	50.87	49.79	50.67
2274	NYSE	CE	Wed, Feb 5, 2014	49.50	49.89	48.83	49.58
2273	NYSE	CE	Tue, Feb 4, 2014	49.15	49.82	49.15	49.60
2272	NYSE	CE	Mon, Feb 3, 2014	50.74	50.97	48.78	48.83
2271	NYSE	CE	Fri, Jan 31, 2014	51.04	51.80	50.61	50.64
2270	NYSE	CE	Wed, Jan 29, 2014	51.23	52.39	51.13	51.50
2269	NYSE	CE	Tue, Jan 28, 2014	51.42	51.83	50.60	51.42
2268	NYSE	CE	Mon, Jan 27, 2014	53.18	53.18	51.35	51.43
2267	NYSE	CE	Fri, Jan 24, 2014	52.59	55.50	51.23	52.67
2266	NYSE	CE	Wed, Jan 22, 2014	54.72	55.16	54.02	55.05
2265	NYSE	CE	Tue, Jan 21, 2014	55.52	55.89	54.54	54.69
2264	NYSE	CE	Fri, Jan 17, 2014	56.02	56.21	54.86	55.10
2263	NYSE	CE	Thu, Jan 16, 2014	55.70	56.21	55.58	56.06
2262	NYSE	CE	Wed, Jan 15, 2014	55.48	56.18	55.29	55.78
2261	NYSE	CE	Tue, Jan 14, 2014	53.96	55.43	53.87	55.40
2260	NYSE	CE	Mon, Jan 13, 2014	54.15	54.18	53.51	53.86
2259	NYSE	CE	Fri, Jan 10, 2014	54.09	54.70	53.79	54.15
2258	NYSE	CE	Thu, Jan 9, 2014	53.88	54.18	52.59	54.03
2257	NYSE	CE	Wed, Jan 8, 2014	54.67	54.67	53.02	53.76
2256	NYSE	CE	Tue, Jan 7, 2014	54.18	54.95	54.18	54.66
2255	NYSE	CE	Mon, Jan 6, 2014	55.26	55.33	53.84	54.04
2254	NYSE	CE	Fri, Jan 3, 2014	55.04	55.58	54.91	55.30
2253	NYSE	CE	Thu, Jan 2, 2014	55.15	55.47	54.89	54.99
2252	NYSE	CE	Tue, Dec 31, 2013	55.17	55.64	55.00	55.31
2251	NYSE	CE	Mon, Dec 30, 2013	55.08	55.30	54.42	55.19
2250	NYSE	CE	Fri, Dec 27, 2013	55.26	55.53	54.92	55.12
2249	NYSE	CE	Thu, Dec 26, 2013	55.22	55.40	54.83	55.20
2248	NYSE	CE	Tue, Dec 24, 2013	54.45	55.49	54.24	55.01
2247	NYSE	CE	Mon, Dec 23, 2013	54.51	54.95	54.10	54.47
2246	NYSE	CE	Fri, Dec 20, 2013	54.64	54.64	53.80	54.27
2245	NYSE	CE	Thu, Dec 19, 2013	54.62	54.99	54.05	54.34
2244	NYSE	CE	Wed, Dec 18, 2013	54.67	55.02	53.52	54.73
2243	NYSE	CE	Tue, Dec 17, 2013	55.00	55.18	54.31	54.76
2242	NYSE	CE	Mon, Dec 16, 2013	55.40	56.18	54.56	54.96
2241	NYSE	CE	Fri, Dec 13, 2013	55.06	55.40	54.66	55.17
2240	NYSE	CE	Thu, Dec 12, 2013	55.62	55.72	54.83	55.00
2239	NYSE	CE	Wed, Dec 11, 2013	57.09	57.53	55.21	55.40
2238	NYSE	CE	Tue, Dec 10, 2013	56.97	57.74	56.57	56.66
2237	NYSE	CE	Mon, Dec 9, 2013	55.97	56.97	55.75	56.84
2236	NYSE	CE	Fri, Dec 6, 2013	56.18	56.18	55.62	55.88
2235	NYSE	CE	Thu, Dec 5, 2013	55.71	56.31	55.25	55.37
2234	NYSE	CE	Wed, Dec 4, 2013	55.40	56.04	55.13	55.87
2233	NYSE	CE	Tue, Dec 3, 2013	55.77	56.34	55.06	55.51
2232	NYSE	CE	Mon, Dec 2, 2013	56.38	57.26	56.04	56.11
2231	NYSE	CE	Fri, Nov 29, 2013	56.15	56.73	56.01	56.13
2230	NYSE	CE	Wed, Nov 27, 2013	55.59	55.96	55.52	55.94
2229	NYSE	CE	Tue, Nov 26, 2013	54.92	56.17	54.92	55.71
2228	NYSE	CE	Mon, Nov 25, 2013	56.17	56.41	54.69	54.91
2227	NYSE	CE	Fri, Nov 22, 2013	55.79	56.29	55.40	56.09
2226	NYSE	CE	Thu, Nov 21, 2013	55.65	56.15	55.42	55.69
2225	NYSE	CE	Wed, Nov 20, 2013	55.70	55.92	55.16	55.34
2224	NYSE	CE	Tue, Nov 19, 2013	56.08	56.50	55.50	55.70
2223	NYSE	CE	Mon, Nov 18, 2013	56.92	57.47	55.81	55.94
2222	NYSE	CE	Fri, Nov 15, 2013	57.83	58.00	56.82	56.89
2221	NYSE	CE	Thu, Nov 14, 2013	57.71	58.28	57.37	58.10
2220	NYSE	CE	Wed, Nov 13, 2013	57.00	57.67	56.96	57.67
2219	NYSE	CE	Tue, Nov 12, 2013	57.81	57.99	57.13	57.53
2218	NYSE	CE	Mon, Nov 11, 2013	56.88	57.96	56.72	57.89
2217	NYSE	CE	Fri, Nov 8, 2013	56.24	57.33	56.13	56.82
2216	NYSE	CE	Thu, Nov 7, 2013	56.92	57.28	56.06	56.15
2215	NYSE	CE	Wed, Nov 6, 2013	56.95	57.30	56.43	56.88
2214	NYSE	CE	Tue, Nov 5, 2013	55.70	56.93	55.37	56.66
2213	NYSE	CE	Mon, Nov 4, 2013	55.88	56.32	55.33	55.91
2212	NYSE	CE	Fri, Nov 1, 2013	56.01	56.19	55.13	55.89
2211	NYSE	CE	Thu, Oct 31, 2013	55.90	56.46	55.63	56.01
2210	NYSE	CE	Wed, Oct 30, 2013	56.71	57.24	55.72	56.11
2209	NYSE	CE	Tue, Oct 29, 2013	56.17	56.82	56.07	56.78
2208	NYSE	CE	Mon, Oct 28, 2013	57.29	57.39	55.77	56.02
2207	NYSE	CE	Fri, Oct 25, 2013	57.84	58.14	56.55	57.58
2206	NYSE	CE	Thu, Oct 24, 2013	57.95	58.25	57.24	57.97
2205	NYSE	CE	Wed, Oct 23, 2013	57.77	58.07	57.12	57.97
2204	NYSE	CE	Tue, Oct 22, 2013	57.69	58.56	57.56	58.25
2203	NYSE	CE	Mon, Oct 21, 2013	54.73	57.34	54.73	57.16
2202	NYSE	CE	Fri, Oct 18, 2013	54.51	54.73	53.79	53.98
2201	NYSE	CE	Thu, Oct 17, 2013	53.62	54.45	53.56	54.24
2200	NYSE	CE	Wed, Oct 16, 2013	53.80	54.32	53.60	53.76
2199	NYSE	CE	Tue, Oct 15, 2013	53.12	53.58	52.86	53.21
2198	NYSE	CE	Mon, Oct 14, 2013	52.52	53.38	52.32	53.23
2197	NYSE	CE	Fri, Oct 11, 2013	52.81	53.14	52.61	52.91
2196	NYSE	CE	Thu, Oct 10, 2013	52.09	53.17	52.09	53.04
2195	NYSE	CE	Wed, Oct 9, 2013	51.68	52.04	51.21	51.53
2194	NYSE	CE	Tue, Oct 8, 2013	53.49	53.49	51.66	51.68
2193	NYSE	CE	Mon, Oct 7, 2013	53.12	53.95	53.09	53.63
2192	NYSE	CE	Fri, Oct 4, 2013	53.01	54.06	52.71	53.83
2191	NYSE	CE	Thu, Oct 3, 2013	53.32	53.47	52.35	53.02
2190	NYSE	CE	Wed, Oct 2, 2013	53.25	53.52	52.39	53.52
2189	NYSE	CE	Tue, Oct 1, 2013	52.60	53.42	52.55	53.39
2188	NYSE	CE	Mon, Sep 30, 2013	52.08	52.85	52.06	52.79
2187	NYSE	CE	Fri, Sep 27, 2013	52.39	52.83	52.13	52.50
2186	NYSE	CE	Thu, Sep 26, 2013	52.27	53.00	52.20	52.86
2185	NYSE	CE	Wed, Sep 25, 2013	51.53	52.47	51.34	51.97
2184	NYSE	CE	Tue, Sep 24, 2013	50.90	52.02	50.63	51.51
2183	NYSE	CE	Mon, Sep 23, 2013	51.10	51.35	50.68	50.88
2182	NYSE	CE	Fri, Sep 20, 2013	51.77	52.11	51.25	51.34
2181	NYSE	CE	Thu, Sep 19, 2013	51.94	52.54	51.66	51.77
2180	NYSE	CE	Wed, Sep 18, 2013	50.03	51.76	50.02	51.61
2179	NYSE	CE	Tue, Sep 17, 2013	49.80	50.25	49.47	50.04
2178	NYSE	CE	Mon, Sep 16, 2013	49.83	50.23	49.70	49.73
2177	NYSE	CE	Fri, Sep 13, 2013	49.31	49.43	48.92	49.17
2176	NYSE	CE	Thu, Sep 12, 2013	49.50	49.93	49.08	49.09
2175	NYSE	CE	Wed, Sep 11, 2013	49.59	49.87	49.31	49.73
2174	NYSE	CE	Tue, Sep 10, 2013	49.59	49.99	49.44	49.53
2173	NYSE	CE	Mon, Sep 9, 2013	49.26	49.60	48.97	49.16
2172	NYSE	CE	Fri, Sep 6, 2013	50.22	50.48	49.07	49.14
2171	NYSE	CE	Thu, Sep 5, 2013	49.92	50.46	49.37	49.88
2170	NYSE	CE	Wed, Sep 4, 2013	49.55	50.26	49.25	50.00
2169	NYSE	CE	Tue, Sep 3, 2013	50.03	50.31	49.28	49.57
2168	NYSE	CE	Fri, Aug 30, 2013	49.53	49.85	48.87	49.24
2167	NYSE	CE	Thu, Aug 29, 2013	48.83	49.88	48.83	49.54
2166	NYSE	CE	Wed, Aug 28, 2013	49.07	49.24	48.62	48.82
2165	NYSE	CE	Tue, Aug 27, 2013	49.87	49.94	48.96	49.04
2164	NYSE	CE	Mon, Aug 26, 2013	50.86	51.31	50.70	50.75
2163	NYSE	CE	Fri, Aug 23, 2013	50.46	50.71	49.80	50.65
2162	NYSE	CE	Thu, Aug 22, 2013	50.75	51.23	50.23	50.46
2161	NYSE	CE	Wed, Aug 21, 2013	50.04	51.65	49.75	50.68
2160	NYSE	CE	Tue, Aug 20, 2013	49.15	49.27	48.70	48.93
2159	NYSE	CE	Mon, Aug 19, 2013	49.34	49.71	49.06	49.21
2158	NYSE	CE	Fri, Aug 16, 2013	49.04	49.59	48.92	49.50
2157	NYSE	CE	Thu, Aug 15, 2013	50.05	50.05	48.98	49.30
2156	NYSE	CE	Wed, Aug 14, 2013	49.59	50.91	49.59	50.43
2155	NYSE	CE	Tue, Aug 13, 2013	48.96	49.76	48.84	49.60
2154	NYSE	CE	Mon, Aug 12, 2013	48.47	48.93	48.39	48.92
2153	NYSE	CE	Fri, Aug 9, 2013	48.90	49.38	48.13	48.91
2152	NYSE	CE	Thu, Aug 8, 2013	48.45	49.18	48.42	48.98
2151	NYSE	CE	Wed, Aug 7, 2013	48.01	48.54	47.76	48.07
2150	NYSE	CE	Tue, Aug 6, 2013	48.75	48.82	47.98	48.25
2149	NYSE	CE	Mon, Aug 5, 2013	49.05	49.08	48.60	48.90
2148	NYSE	CE	Fri, Aug 2, 2013	48.75	49.06	48.30	49.04
2147	NYSE	CE	Thu, Aug 1, 2013	48.50	49.22	48.36	48.79
2146	NYSE	CE	Wed, Jul 31, 2013	48.28	48.52	47.91	48.06
2145	NYSE	CE	Tue, Jul 30, 2013	47.55	48.41	47.13	48.09
2144	NYSE	CE	Mon, Jul 29, 2013	46.86	47.25	46.65	47.09
2143	NYSE	CE	Fri, Jul 26, 2013	47.69	47.71	46.81	46.98
2142	NYSE	CE	Thu, Jul 25, 2013	48.19	48.35	47.78	47.92
2141	NYSE	CE	Wed, Jul 24, 2013	48.70	48.82	48.18	48.34
2140	NYSE	CE	Tue, Jul 23, 2013	48.11	48.80	47.92	48.54
2139	NYSE	CE	Mon, Jul 22, 2013	47.48	47.80	47.27	47.77
2138	NYSE	CE	Fri, Jul 19, 2013	46.26	48.24	45.87	47.73
2137	NYSE	CE	Thu, Jul 18, 2013	47.79	48.30	47.39	48.01
2136	NYSE	CE	Wed, Jul 17, 2013	47.32	47.68	47.11	47.34
2135	NYSE	CE	Tue, Jul 16, 2013	47.78	47.78	46.80	47.27
2134	NYSE	CE	Mon, Jul 15, 2013	47.68	47.85	46.96	47.53
2133	NYSE	CE	Fri, Jul 12, 2013	47.53	47.77	47.03	47.68
2132	NYSE	CE	Thu, Jul 11, 2013	47.40	47.90	47.39	47.51
2131	NYSE	CE	Wed, Jul 10, 2013	46.55	47.35	46.09	46.83
2130	NYSE	CE	Tue, Jul 9, 2013	46.16	46.80	46.00	46.59
2129	NYSE	CE	Mon, Jul 8, 2013	45.83	46.09	45.48	45.68
2128	NYSE	CE	Fri, Jul 5, 2013	45.70	46.15	45.18	45.64
2127	NYSE	CE	Wed, Jul 3, 2013	44.85	45.55	44.67	45.37
2126	NYSE	CE	Tue, Jul 2, 2013	45.42	45.57	44.49	45.02
2125	NYSE	CE	Mon, Jul 1, 2013	45.27	46.07	45.08	45.41
2124	NYSE	CE	Fri, Jun 28, 2013	45.34	45.39	44.39	44.80
2123	NYSE	CE	Thu, Jun 27, 2013	45.00	45.92	44.64	45.49
2122	NYSE	CE	Wed, Jun 26, 2013	44.43	44.95	43.86	44.69
2121	NYSE	CE	Tue, Jun 25, 2013	44.13	44.49	43.71	44.12
2120	NYSE	CE	Mon, Jun 24, 2013	44.90	45.28	43.57	43.69
2119	NYSE	CE	Fri, Jun 21, 2013	46.66	46.77	45.24	46.10
2118	NYSE	CE	Thu, Jun 20, 2013	47.09	47.16	45.25	46.52
2117	NYSE	CE	Wed, Jun 19, 2013	47.75	48.55	47.51	47.95
2116	NYSE	CE	Tue, Jun 18, 2013	47.38	48.06	46.93	47.63
2115	NYSE	CE	Mon, Jun 17, 2013	48.06	48.15	47.34	47.58
2114	NYSE	CE	Fri, Jun 14, 2013	47.38	47.69	47.05	47.56
2113	NYSE	CE	Thu, Jun 13, 2013	46.92	47.83	46.55	47.49
2112	NYSE	CE	Wed, Jun 12, 2013	48.15	48.32	46.73	47.02
2111	NYSE	CE	Tue, Jun 11, 2013	48.10	48.61	47.41	47.77
2110	NYSE	CE	Mon, Jun 10, 2013	49.22	49.22	48.32	49.20
2109	NYSE	CE	Fri, Jun 7, 2013	48.75	49.35	48.01	49.01
2108	NYSE	CE	Thu, Jun 6, 2013	47.63	48.60	47.39	48.59
2107	NYSE	CE	Wed, Jun 5, 2013	48.47	48.52	47.51	47.72
2106	NYSE	CE	Tue, Jun 4, 2013	48.92	49.75	48.29	48.71
2105	NYSE	CE	Mon, Jun 3, 2013	49.49	49.95	47.77	49.04
2104	NYSE	CE	Fri, May 31, 2013	49.57	50.15	49.22	49.35
2103	NYSE	CE	Thu, May 30, 2013	49.67	50.01	49.27	49.87
2102	NYSE	CE	Wed, May 29, 2013	48.95	49.81	48.95	49.67
2101	NYSE	CE	Tue, May 28, 2013	49.80	49.97	49.14	49.51
2100	NYSE	CE	Fri, May 24, 2013	48.98	49.36	48.40	49.11
2099	NYSE	CE	Thu, May 23, 2013	49.02	49.82	48.31	49.48
2098	NYSE	CE	Wed, May 22, 2013	49.83	51.58	49.56	50.05
2097	NYSE	CE	Tue, May 21, 2013	49.26	50.13	48.97	50.00
2096	NYSE	CE	Mon, May 20, 2013	49.22	49.91	49.11	49.26
2095	NYSE	CE	Fri, May 17, 2013	48.78	49.76	48.66	49.43
2094	NYSE	CE	Thu, May 16, 2013	48.75	49.21	48.31	48.39
2093	NYSE	CE	Wed, May 15, 2013	48.39	49.00	48.11	48.85
2092	NYSE	CE	Tue, May 14, 2013	47.19	48.48	47.14	48.41
2091	NYSE	CE	Mon, May 13, 2013	47.77	47.87	47.02	47.40
2090	NYSE	CE	Fri, May 10, 2013	48.82	48.82	47.72	48.27
2089	NYSE	CE	Thu, May 9, 2013	49.30	49.41	48.49	48.58
2088	NYSE	CE	Wed, May 8, 2013	49.29	49.51	48.78	49.34
2087	NYSE	CE	Tue, May 7, 2013	49.47	49.51	49.05	49.44
2086	NYSE	CE	Mon, May 6, 2013	49.32	49.55	48.85	49.46
2085	NYSE	CE	Fri, May 3, 2013	48.91	49.63	48.83	49.06
2084	NYSE	CE	Thu, May 2, 2013	48.32	48.38	47.52	47.98
2083	NYSE	CE	Wed, May 1, 2013	49.27	49.29	47.49	47.69
2082	NYSE	CE	Tue, Apr 30, 2013	48.26	49.41	47.82	49.41
2081	NYSE	CE	Mon, Apr 29, 2013	48.10	48.30	47.55	48.26
2080	NYSE	CE	Fri, Apr 26, 2013	48.77	48.77	47.27	47.61
2079	NYSE	CE	Thu, Apr 25, 2013	48.55	49.01	48.29	48.33
2078	NYSE	CE	Wed, Apr 24, 2013	48.75	49.22	48.51	48.55
2077	NYSE	CE	Tue, Apr 23, 2013	49.14	49.35	48.19	48.65
2076	NYSE	CE	Mon, Apr 22, 2013	47.12	49.07	46.90	48.77
2075	NYSE	CE	Fri, Apr 19, 2013	48.18	49.18	45.86	47.10
2074	NYSE	CE	Thu, Apr 18, 2013	42.69	42.84	41.61	42.23
2073	NYSE	CE	Wed, Apr 17, 2013	43.07	43.25	42.34	42.36
2072	NYSE	CE	Tue, Apr 16, 2013	42.65	43.69	42.40	43.69
2071	NYSE	CE	Mon, Apr 15, 2013	43.48	43.65	41.75	41.97
2070	NYSE	CE	Fri, Apr 12, 2013	44.76	44.83	43.30	43.96
2069	NYSE	CE	Thu, Apr 11, 2013	44.37	45.53	44.10	44.97
2068	NYSE	CE	Wed, Apr 10, 2013	44.10	44.82	43.39	44.51
2067	NYSE	CE	Tue, Apr 9, 2013	43.28	44.35	43.03	43.90
2066	NYSE	CE	Mon, Apr 8, 2013	42.84	43.08	42.29	43.07
2065	NYSE	CE	Fri, Apr 5, 2013	41.71	42.85	41.55	42.76
2064	NYSE	CE	Thu, Apr 4, 2013	42.14	43.27	42.05	42.71
2063	NYSE	CE	Wed, Apr 3, 2013	42.45	42.57	41.61	42.04
2062	NYSE	CE	Tue, Apr 2, 2013	42.94	44.14	42.35	42.46
2061	NYSE	CE	Mon, Apr 1, 2013	43.83	44.04	42.57	43.02
2060	NYSE	CE	Thu, Mar 28, 2013	43.32	44.08	42.99	44.05
2059	NYSE	CE	Wed, Mar 27, 2013	42.44	43.75	42.03	43.54
2058	NYSE	CE	Tue, Mar 26, 2013	42.69	42.90	42.33	42.87
2057	NYSE	CE	Mon, Mar 25, 2013	43.36	43.53	42.34	42.43
2056	NYSE	CE	Fri, Mar 22, 2013	43.32	43.94	43.09	43.21
2055	NYSE	CE	Thu, Mar 21, 2013	43.81	43.96	43.00	43.11
2054	NYSE	CE	Wed, Mar 20, 2013	45.33	45.62	44.10	44.16
2053	NYSE	CE	Tue, Mar 19, 2013	46.05	46.20	44.39	44.78
2052	NYSE	CE	Mon, Mar 18, 2013	46.20	46.43	45.36	46.04
2051	NYSE	CE	Fri, Mar 15, 2013	46.91	47.76	46.84	47.06
2050	NYSE	CE	Thu, Mar 14, 2013	47.61	47.61	46.83	47.27
2049	NYSE	CE	Wed, Mar 13, 2013	48.23	48.26	47.32	47.35
2048	NYSE	CE	Tue, Mar 12, 2013	47.76	48.45	47.56	48.32
2047	NYSE	CE	Mon, Mar 11, 2013	47.19	47.92	46.84	47.88
2046	NYSE	CE	Fri, Mar 8, 2013	47.07	47.49	46.81	47.31
2045	NYSE	CE	Thu, Mar 7, 2013	46.40	47.10	46.38	46.63
2044	NYSE	CE	Wed, Mar 6, 2013	46.72	46.75	46.26	46.42
2043	NYSE	CE	Tue, Mar 5, 2013	46.09	46.83	46.09	46.39
2042	NYSE	CE	Mon, Mar 4, 2013	45.98	46.14	44.73	45.68
2041	NYSE	CE	Fri, Mar 1, 2013	46.68	46.68	45.35	46.21
2040	NYSE	CE	Thu, Feb 28, 2013	46.96	47.22	46.77	46.85
2039	NYSE	CE	Wed, Feb 27, 2013	46.04	47.49	45.95	47.16
2038	NYSE	CE	Tue, Feb 26, 2013	45.93	46.28	45.07	45.86
2037	NYSE	CE	Mon, Feb 25, 2013	48.02	48.32	45.63	45.66
2036	NYSE	CE	Fri, Feb 22, 2013	46.55	47.77	46.49	47.55
2035	NYSE	CE	Thu, Feb 21, 2013	47.12	47.12	45.80	46.32
2034	NYSE	CE	Wed, Feb 20, 2013	49.64	49.73	47.24	47.50
2033	NYSE	CE	Tue, Feb 19, 2013	50.15	50.45	48.98	49.74
2032	NYSE	CE	Fri, Feb 15, 2013	50.20	50.65	49.87	50.16
2031	NYSE	CE	Thu, Feb 14, 2013	49.99	50.33	49.80	50.20
2030	NYSE	CE	Wed, Feb 13, 2013	49.49	50.68	49.42	50.34
2029	NYSE	CE	Tue, Feb 12, 2013	49.43	49.76	49.04	49.14
2028	NYSE	CE	Mon, Feb 11, 2013	49.24	49.68	49.06	49.50
2027	NYSE	CE	Fri, Feb 8, 2013	48.52	49.88	48.52	49.50
2026	NYSE	CE	Thu, Feb 7, 2013	48.84	48.90	47.64	48.50
2025	NYSE	CE	Wed, Feb 6, 2013	47.18	48.88	46.90	48.83
2024	NYSE	CE	Tue, Feb 5, 2013	46.81	47.27	46.81	47.11
2023	NYSE	CE	Mon, Feb 4, 2013	46.89	47.17	46.52	46.53
2022	NYSE	CE	Fri, Feb 1, 2013	47.12	47.59	47.06	47.37
2021	NYSE	CE	Thu, Jan 31, 2013	46.87	47.45	46.60	46.88
2020	NYSE	CE	Wed, Jan 30, 2013	47.23	47.79	46.99	47.20
2019	NYSE	CE	Tue, Jan 29, 2013	47.94	48.89	46.83	48.08
2018	NYSE	CE	Mon, Jan 28, 2013	47.08	47.16	45.89	46.25
2017	NYSE	CE	Fri, Jan 25, 2013	47.18	47.28	46.68	46.97
2016	NYSE	CE	Thu, Jan 24, 2013	47.26	47.72	46.87	47.06
2015	NYSE	CE	Wed, Jan 23, 2013	47.22	47.55	47.02	47.37
2014	NYSE	CE	Tue, Jan 22, 2013	47.38	47.64	46.90	47.37
2013	NYSE	CE	Fri, Jan 18, 2013	47.27	47.27	46.46	47.22
2012	NYSE	CE	Thu, Jan 17, 2013	47.06	47.51	46.70	47.03
2011	NYSE	CE	Wed, Jan 16, 2013	45.72	46.82	45.34	46.75
2010	NYSE	CE	Tue, Jan 15, 2013	45.75	46.04	45.49	45.83
2009	NYSE	CE	Mon, Jan 14, 2013	45.85	46.33	45.59	45.85
2008	NYSE	CE	Fri, Jan 11, 2013	47.24	47.27	46.46	46.64
2007	NYSE	CE	Thu, Jan 10, 2013	47.42	47.67	47.15	47.33
2006	NYSE	CE	Wed, Jan 9, 2013	46.99	47.28	46.87	47.21
2005	NYSE	CE	Tue, Jan 8, 2013	46.87	47.25	46.57	46.76
2004	NYSE	CE	Mon, Jan 7, 2013	47.16	47.35	46.32	46.88
2003	NYSE	CE	Fri, Jan 4, 2013	46.38	47.51	46.36	47.50
2002	NYSE	CE	Thu, Jan 3, 2013	46.51	46.73	46.12	46.43
2001	NYSE	CE	Wed, Jan 2, 2013	45.61	46.50	45.53	46.50
2000	NYSE	CE	Mon, Dec 31, 2012	43.21	44.55	43.08	44.53
1999	NYSE	CE	Fri, Dec 28, 2012	43.97	44.01	43.16	43.28
1998	NYSE	CE	Thu, Dec 27, 2012	44.36	44.36	43.06	43.96
1997	NYSE	CE	Wed, Dec 26, 2012	44.46	44.93	44.18	44.23
1996	NYSE	CE	Mon, Dec 24, 2012	44.49	44.62	44.00	44.31
1995	NYSE	CE	Fri, Dec 21, 2012	44.57	45.01	44.40	44.56
1994	NYSE	CE	Thu, Dec 20, 2012	45.09	45.31	44.63	45.10
1993	NYSE	CE	Wed, Dec 19, 2012	44.27	45.28	44.26	45.08
1992	NYSE	CE	Tue, Dec 18, 2012	42.98	44.32	42.88	44.26
1991	NYSE	CE	Mon, Dec 17, 2012	43.27	43.38	42.62	43.00
1990	NYSE	CE	Fri, Dec 14, 2012	42.73	43.40	42.51	43.28
1989	NYSE	CE	Thu, Dec 13, 2012	42.88	43.18	42.19	42.47
1988	NYSE	CE	Wed, Dec 12, 2012	43.08	43.39	42.52	43.03
1987	NYSE	CE	Tue, Dec 11, 2012	42.66	43.12	42.35	42.67
1986	NYSE	CE	Mon, Dec 10, 2012	41.83	42.58	41.83	42.43
1985	NYSE	CE	Fri, Dec 7, 2012	41.89	42.24	41.69	41.94
1984	NYSE	CE	Thu, Dec 6, 2012	42.02	42.14	41.41	41.69
1983	NYSE	CE	Wed, Dec 5, 2012	41.00	42.30	41.00	42.00
1982	NYSE	CE	Tue, Dec 4, 2012	40.75	41.23	40.43	40.99
1981	NYSE	CE	Mon, Dec 3, 2012	41.70	41.99	40.70	40.80
1980	NYSE	CE	Fri, Nov 30, 2012	40.39	41.50	40.31	41.04
1979	NYSE	CE	Thu, Nov 29, 2012	39.57	40.41	39.15	40.34
1978	NYSE	CE	Wed, Nov 28, 2012	39.10	39.50	38.88	39.29
1977	NYSE	CE	Tue, Nov 27, 2012	39.51	40.41	39.37	39.42
1976	NYSE	CE	Mon, Nov 26, 2012	39.52	39.80	39.40	39.67
1975	NYSE	CE	Fri, Nov 23, 2012	39.58	39.93	39.28	39.70
1974	NYSE	CE	Wed, Nov 21, 2012	39.00	39.29	38.66	39.18
1973	NYSE	CE	Tue, Nov 20, 2012	39.90	39.90	38.76	39.01
1972	NYSE	CE	Mon, Nov 19, 2012	39.13	40.02	39.13	39.95
1971	NYSE	CE	Fri, Nov 16, 2012	38.83	39.08	38.13	38.57
1970	NYSE	CE	Thu, Nov 15, 2012	38.75	39.19	38.61	38.83
1969	NYSE	CE	Wed, Nov 14, 2012	39.08	39.25	38.76	38.91
1968	NYSE	CE	Tue, Nov 13, 2012	38.26	39.20	38.26	39.15
1967	NYSE	CE	Mon, Nov 12, 2012	38.69	38.85	38.34	38.51
1966	NYSE	CE	Fri, Nov 9, 2012	38.35	38.91	38.25	38.50
1965	NYSE	CE	Thu, Nov 8, 2012	39.15	39.37	37.98	38.46
1964	NYSE	CE	Wed, Nov 7, 2012	39.11	39.76	38.90	39.08
1963	NYSE	CE	Tue, Nov 6, 2012	39.66	40.56	39.47	40.31
1962	NYSE	CE	Mon, Nov 5, 2012	39.00	39.65	39.00	39.60
1961	NYSE	CE	Fri, Nov 2, 2012	40.45	40.52	39.11	39.16
1960	NYSE	CE	Thu, Nov 1, 2012	38.07	40.23	37.96	40.16
1959	NYSE	CE	Wed, Oct 31, 2012	38.42	38.99	37.69	37.99
1958	NYSE	CE	Fri, Oct 26, 2012	37.88	38.51	37.76	38.38
1957	NYSE	CE	Thu, Oct 25, 2012	38.25	38.59	37.65	37.99
1956	NYSE	CE	Wed, Oct 24, 2012	38.90	39.00	38.20	38.36
1955	NYSE	CE	Tue, Oct 23, 2012	36.18	39.46	36.18	38.19
1954	NYSE	CE	Mon, Oct 22, 2012	37.37	37.69	37.00	37.44
1953	NYSE	CE	Fri, Oct 19, 2012	37.87	38.00	37.19	37.26
1952	NYSE	CE	Thu, Oct 18, 2012	37.76	38.41	37.63	38.21
1951	NYSE	CE	Wed, Oct 17, 2012	37.09	38.11	36.98	37.98
1950	NYSE	CE	Tue, Oct 16, 2012	36.05	37.35	36.01	36.98
1949	NYSE	CE	Mon, Oct 15, 2012	35.44	35.86	34.96	35.84
1948	NYSE	CE	Fri, Oct 12, 2012	35.52	35.88	34.98	35.31
1947	NYSE	CE	Thu, Oct 11, 2012	36.41	36.74	35.64	35.65
1946	NYSE	CE	Wed, Oct 10, 2012	36.74	36.74	35.75	35.91
1945	NYSE	CE	Tue, Oct 9, 2012	36.83	37.21	36.54	36.73
1944	NYSE	CE	Mon, Oct 8, 2012	37.00	37.12	36.65	36.83
1943	NYSE	CE	Fri, Oct 5, 2012	38.08	38.33	37.25	37.47
1942	NYSE	CE	Thu, Oct 4, 2012	37.80	37.94	37.45	37.70
1941	NYSE	CE	Wed, Oct 3, 2012	37.88	38.09	37.43	37.59
1940	NYSE	CE	Tue, Oct 2, 2012	37.86	38.41	37.56	37.99
1939	NYSE	CE	Mon, Oct 1, 2012	38.21	38.61	37.54	37.72
1938	NYSE	CE	Fri, Sep 28, 2012	37.94	38.35	37.64	37.91
1937	NYSE	CE	Thu, Sep 27, 2012	38.53	38.73	37.97	38.20
1936	NYSE	CE	Wed, Sep 26, 2012	37.74	38.46	37.50	38.20
1935	NYSE	CE	Tue, Sep 25, 2012	39.08	39.40	37.74	37.75
1934	NYSE	CE	Mon, Sep 24, 2012	39.96	39.97	38.56	38.96
1933	NYSE	CE	Fri, Sep 21, 2012	41.29	42.12	39.79	40.00
1932	NYSE	CE	Thu, Sep 20, 2012	41.55	42.21	40.83	42.03
1931	NYSE	CE	Wed, Sep 19, 2012	42.09	43.18	41.88	42.68
1930	NYSE	CE	Tue, Sep 18, 2012	41.34	41.54	40.97	41.50
1929	NYSE	CE	Mon, Sep 17, 2012	42.43	42.56	41.33	41.58
1928	NYSE	CE	Fri, Sep 14, 2012	41.32	43.15	41.32	42.68
1927	NYSE	CE	Thu, Sep 13, 2012	39.35	41.46	39.16	41.25
1926	NYSE	CE	Wed, Sep 12, 2012	39.88	40.14	39.39	39.51
1925	NYSE	CE	Tue, Sep 11, 2012	40.00	40.28	39.73	39.78
1924	NYSE	CE	Mon, Sep 10, 2012	39.28	40.38	39.15	40.10
1923	NYSE	CE	Fri, Sep 7, 2012	38.68	39.85	38.32	39.56
1922	NYSE	CE	Thu, Sep 6, 2012	37.36	38.67	37.36	38.31
1921	NYSE	CE	Wed, Sep 5, 2012	37.28	37.81	37.01	37.05
1920	NYSE	CE	Tue, Sep 4, 2012	38.13	38.14	37.02	37.30
1919	NYSE	CE	Fri, Aug 31, 2012	38.36	38.61	37.88	38.26
1918	NYSE	CE	Thu, Aug 30, 2012	38.86	38.86	37.97	38.01
1917	NYSE	CE	Wed, Aug 29, 2012	39.64	39.67	38.90	38.96
1916	NYSE	CE	Tue, Aug 28, 2012	39.94	40.06	39.32	39.40
1915	NYSE	CE	Mon, Aug 27, 2012	40.39	40.47	39.72	39.94
1914	NYSE	CE	Fri, Aug 24, 2012	40.48	40.74	40.07	40.32
1913	NYSE	CE	Thu, Aug 23, 2012	40.95	41.40	40.56	40.77
1912	NYSE	CE	Wed, Aug 22, 2012	40.65	41.06	40.11	41.02
1911	NYSE	CE	Tue, Aug 21, 2012	41.00	41.54	40.59	40.80
1910	NYSE	CE	Mon, Aug 20, 2012	41.09	41.21	40.59	40.88
1909	NYSE	CE	Fri, Aug 17, 2012	41.66	41.82	41.09	41.29
1908	NYSE	CE	Thu, Aug 16, 2012	40.41	41.97	40.33	41.53
1907	NYSE	CE	Wed, Aug 15, 2012	38.56	40.59	38.56	40.51
1906	NYSE	CE	Tue, Aug 14, 2012	40.09	40.23	39.01	39.10
1905	NYSE	CE	Mon, Aug 13, 2012	40.50	40.69	39.51	39.74
1904	NYSE	CE	Fri, Aug 10, 2012	39.63	41.12	39.32	40.69
1903	NYSE	CE	Thu, Aug 9, 2012	40.20	40.56	39.58	39.98
1902	NYSE	CE	Wed, Aug 8, 2012	39.42	40.53	39.31	40.40
1901	NYSE	CE	Tue, Aug 7, 2012	38.93	39.79	38.92	39.51
1900	NYSE	CE	Mon, Aug 6, 2012	38.53	39.07	38.48	38.71
1899	NYSE	CE	Fri, Aug 3, 2012	38.43	38.46	37.85	38.29
1898	NYSE	CE	Thu, Aug 2, 2012	37.52	38.09	37.00	37.61
1897	NYSE	CE	Wed, Aug 1, 2012	38.84	39.05	37.85	37.88
1896	NYSE	CE	Tue, Jul 31, 2012	38.02	38.62	37.77	38.13
1895	NYSE	CE	Mon, Jul 30, 2012	37.98	38.55	37.83	38.03
1894	NYSE	CE	Fri, Jul 27, 2012	38.20	38.82	37.85	38.19
1893	NYSE	CE	Thu, Jul 26, 2012	37.36	37.72	36.68	37.61
1892	NYSE	CE	Wed, Jul 25, 2012	37.53	37.59	35.83	37.00
1891	NYSE	CE	Tue, Jul 24, 2012	37.68	39.81	36.01	37.56
1890	NYSE	CE	Mon, Jul 23, 2012	34.82	35.84	34.48	35.52
1889	NYSE	CE	Fri, Jul 20, 2012	36.42	36.69	35.86	35.94
1888	NYSE	CE	Thu, Jul 19, 2012	35.06	36.93	35.00	36.83
1887	NYSE	CE	Wed, Jul 18, 2012	34.83	35.58	34.42	34.95
1886	NYSE	CE	Tue, Jul 17, 2012	34.20	35.02	34.06	34.96
1885	NYSE	CE	Mon, Jul 16, 2012	34.24	34.41	33.55	34.17
1884	NYSE	CE	Fri, Jul 13, 2012	33.71	34.65	33.49	34.50
1883	NYSE	CE	Thu, Jul 12, 2012	33.40	33.71	32.77	33.45
1882	NYSE	CE	Wed, Jul 11, 2012	33.72	34.07	33.54	33.79
1881	NYSE	CE	Tue, Jul 10, 2012	34.27	34.78	33.38	33.70
1880	NYSE	CE	Mon, Jul 9, 2012	33.39	33.45	32.80	33.28
1879	NYSE	CE	Fri, Jul 6, 2012	33.69	33.84	33.38	33.49
1878	NYSE	CE	Thu, Jul 5, 2012	34.19	34.79	34.13	34.29
1877	NYSE	CE	Tue, Jul 3, 2012	33.61	34.75	33.60	34.46
1876	NYSE	CE	Mon, Jul 2, 2012	34.64	34.64	33.17	33.54
1875	NYSE	CE	Fri, Jun 29, 2012	34.75	34.97	34.34	34.62
1874	NYSE	CE	Thu, Jun 28, 2012	34.07	34.32	33.24	33.60
1873	NYSE	CE	Wed, Jun 27, 2012	34.82	34.96	34.37	34.55
1872	NYSE	CE	Tue, Jun 26, 2012	34.89	35.29	34.68	34.91
1871	NYSE	CE	Mon, Jun 25, 2012	34.88	34.95	34.17	34.84
1870	NYSE	CE	Fri, Jun 22, 2012	36.00	36.00	34.58	35.61
1869	NYSE	CE	Thu, Jun 21, 2012	38.45	38.48	35.46	35.54
1868	NYSE	CE	Wed, Jun 20, 2012	39.12	39.29	38.23	38.49
1867	NYSE	CE	Tue, Jun 19, 2012	38.54	39.62	38.54	39.07
1866	NYSE	CE	Mon, Jun 18, 2012	37.90	38.33	37.45	37.99
1865	NYSE	CE	Fri, Jun 15, 2012	36.81	38.22	36.71	38.13
1864	NYSE	CE	Thu, Jun 14, 2012	37.29	37.38	35.80	36.54
1863	NYSE	CE	Wed, Jun 13, 2012	37.92	38.19	36.92	37.22
1862	NYSE	CE	Tue, Jun 12, 2012	38.00	38.46	37.62	38.26
1861	NYSE	CE	Mon, Jun 11, 2012	39.05	39.16	37.68	37.71
1860	NYSE	CE	Fri, Jun 8, 2012	39.00	39.00	38.19	38.41
1859	NYSE	CE	Thu, Jun 7, 2012	40.16	40.85	39.11	39.23
1858	NYSE	CE	Wed, Jun 6, 2012	38.59	39.60	38.50	39.10
1857	NYSE	CE	Tue, Jun 5, 2012	37.06	38.01	36.92	38.00
1856	NYSE	CE	Mon, Jun 4, 2012	37.93	37.93	36.21	37.38
1855	NYSE	CE	Fri, Jun 1, 2012	38.47	38.78	37.50	37.73
1854	NYSE	CE	Thu, May 31, 2012	40.29	40.29	39.51	39.81
1853	NYSE	CE	Wed, May 30, 2012	41.35	41.36	40.10	40.30
1852	NYSE	CE	Tue, May 29, 2012	41.46	42.39	41.41	42.21
1851	NYSE	CE	Fri, May 25, 2012	40.81	41.07	40.56	40.78
1850	NYSE	CE	Thu, May 24, 2012	41.45	41.51	40.19	40.81
1849	NYSE	CE	Wed, May 23, 2012	40.54	41.35	39.80	41.31
1848	NYSE	CE	Tue, May 22, 2012	42.15	42.38	40.98	41.26
1847	NYSE	CE	Mon, May 21, 2012	40.12	42.17	40.02	42.10
1846	NYSE	CE	Fri, May 18, 2012	40.45	40.72	39.90	40.09
1845	NYSE	CE	Thu, May 17, 2012	41.68	41.91	40.21	40.21
1844	NYSE	CE	Wed, May 16, 2012	42.97	43.85	41.67	41.67
1843	NYSE	CE	Tue, May 15, 2012	43.68	43.68	42.75	42.84
1842	NYSE	CE	Mon, May 14, 2012	44.25	44.36	43.67	43.69
1841	NYSE	CE	Fri, May 11, 2012	43.39	45.12	43.39	45.00
1840	NYSE	CE	Thu, May 10, 2012	45.23	45.50	44.41	44.80
1839	NYSE	CE	Wed, May 9, 2012	44.40	45.28	43.62	44.80
1838	NYSE	CE	Tue, May 8, 2012	45.50	45.51	44.19	45.12
1837	NYSE	CE	Mon, May 7, 2012	46.14	46.47	45.81	45.83
1836	NYSE	CE	Fri, May 4, 2012	46.94	46.94	46.15	46.36
1835	NYSE	CE	Thu, May 3, 2012	47.79	47.79	47.24	47.44
1834	NYSE	CE	Wed, May 2, 2012	47.99	48.02	47.40	47.67
1833	NYSE	CE	Tue, May 1, 2012	47.69	48.83	47.66	48.33
1832	NYSE	CE	Mon, Apr 30, 2012	49.55	49.59	48.27	48.46
1831	NYSE	CE	Fri, Apr 27, 2012	48.85	49.80	48.40	49.65
1830	NYSE	CE	Thu, Apr 26, 2012	47.40	48.54	47.02	48.40
1829	NYSE	CE	Wed, Apr 25, 2012	46.97	47.64	46.80	47.63
1828	NYSE	CE	Tue, Apr 24, 2012	45.45	46.87	44.07	46.46
1827	NYSE	CE	Mon, Apr 23, 2012	47.02	47.37	46.62	47.12
1826	NYSE	CE	Fri, Apr 20, 2012	48.25	48.49	47.91	48.05
1825	NYSE	CE	Thu, Apr 19, 2012	47.30	48.72	46.90	48.12
1824	NYSE	CE	Wed, Apr 18, 2012	47.60	48.00	47.04	47.07
1823	NYSE	CE	Tue, Apr 17, 2012	47.00	47.97	46.95	47.97
1822	NYSE	CE	Mon, Apr 16, 2012	47.01	47.15	45.90	46.55
1821	NYSE	CE	Fri, Apr 13, 2012	46.68	47.15	46.27	46.61
1820	NYSE	CE	Thu, Apr 12, 2012	44.87	47.27	44.87	47.07
1819	NYSE	CE	Wed, Apr 11, 2012	43.24	45.04	43.15	44.73
1818	NYSE	CE	Tue, Apr 10, 2012	44.40	44.82	43.05	43.30
1817	NYSE	CE	Mon, Apr 9, 2012	43.92	44.58	43.92	44.42
1816	NYSE	CE	Thu, Apr 5, 2012	44.75	46.01	44.75	45.17
1815	NYSE	CE	Wed, Apr 4, 2012	45.25	45.44	44.95	45.16
1814	NYSE	CE	Tue, Apr 3, 2012	46.68	46.84	45.70	46.04
1813	NYSE	CE	Mon, Apr 2, 2012	46.24	46.99	45.71	46.80
1812	NYSE	CE	Fri, Mar 30, 2012	46.40	46.88	45.68	46.18
1811	NYSE	CE	Thu, Mar 29, 2012	44.22	45.88	44.04	45.75
1810	NYSE	CE	Wed, Mar 28, 2012	45.07	45.24	44.31	44.72
1809	NYSE	CE	Tue, Mar 27, 2012	45.25	45.71	45.10	45.15
1808	NYSE	CE	Mon, Mar 26, 2012	45.91	46.04	45.01	45.25
1807	NYSE	CE	Fri, Mar 23, 2012	43.10	44.54	42.98	44.30
1806	NYSE	CE	Thu, Mar 22, 2012	44.55	45.05	42.25	42.98
1805	NYSE	CE	Wed, Mar 21, 2012	45.63	45.98	45.13	45.20
1804	NYSE	CE	Tue, Mar 20, 2012	46.71	46.71	45.57	45.69
1803	NYSE	CE	Mon, Mar 19, 2012	47.21	47.68	46.88	47.27
1802	NYSE	CE	Fri, Mar 16, 2012	47.65	48.74	47.04	47.33
1801	NYSE	CE	Thu, Mar 15, 2012	46.60	47.68	46.28	47.47
1800	NYSE	CE	Wed, Mar 14, 2012	47.34	47.54	46.08	46.45
1799	NYSE	CE	Tue, Mar 13, 2012	46.07	47.56	45.91	47.54
1798	NYSE	CE	Mon, Mar 12, 2012	45.90	46.34	45.34	45.69
1797	NYSE	CE	Fri, Mar 9, 2012	45.89	46.52	45.72	46.09
1796	NYSE	CE	Thu, Mar 8, 2012	45.82	46.22	45.41	45.86
1795	NYSE	CE	Wed, Mar 7, 2012	44.96	45.61	44.89	45.35
1794	NYSE	CE	Tue, Mar 6, 2012	45.53	45.56	44.34	44.84
1793	NYSE	CE	Mon, Mar 5, 2012	48.20	48.43	45.99	46.46
1792	NYSE	CE	Fri, Mar 2, 2012	48.34	48.88	47.97	48.46
1791	NYSE	CE	Thu, Mar 1, 2012	47.95	48.55	47.70	48.41
1790	NYSE	CE	Wed, Feb 29, 2012	48.20	48.73	47.44	47.57
1789	NYSE	CE	Tue, Feb 28, 2012	48.37	48.98	48.05	48.18
1788	NYSE	CE	Mon, Feb 27, 2012	47.86	49.05	47.34	48.37
1787	NYSE	CE	Fri, Feb 24, 2012	48.71	48.91	48.24	48.52
1786	NYSE	CE	Thu, Feb 23, 2012	49.88	49.92	47.09	48.71
1785	NYSE	CE	Wed, Feb 22, 2012	51.14	51.29	49.65	50.04
1784	NYSE	CE	Tue, Feb 21, 2012	52.36	52.54	50.99	51.41
1783	NYSE	CE	Fri, Feb 17, 2012	51.94	52.59	51.85	51.93
1782	NYSE	CE	Thu, Feb 16, 2012	49.94	52.36	49.94	51.79
1781	NYSE	CE	Wed, Feb 15, 2012	50.58	50.94	50.07	50.36
1780	NYSE	CE	Tue, Feb 14, 2012	50.60	50.69	49.73	50.44
1779	NYSE	CE	Mon, Feb 13, 2012	50.63	50.97	50.11	50.88
1778	NYSE	CE	Fri, Feb 10, 2012	50.55	50.55	49.66	49.99
1777	NYSE	CE	Thu, Feb 9, 2012	51.65	52.20	50.92	51.39
1776	NYSE	CE	Wed, Feb 8, 2012	51.53	51.99	50.10	50.77
1775	NYSE	CE	Tue, Feb 7, 2012	51.94	52.27	51.22	51.64
1774	NYSE	CE	Mon, Feb 6, 2012	50.85	52.23	50.76	52.22
1773	NYSE	CE	Fri, Feb 3, 2012	51.19	51.92	50.94	51.16
1772	NYSE	CE	Thu, Feb 2, 2012	50.64	51.19	50.03	50.50
1771	NYSE	CE	Wed, Feb 1, 2012	49.03	50.81	49.01	50.50
1770	NYSE	CE	Tue, Jan 31, 2012	49.37	49.37	47.49	48.71
1769	NYSE	CE	Mon, Jan 30, 2012	48.56	50.17	48.56	49.31
1768	NYSE	CE	Fri, Jan 27, 2012	48.70	50.08	48.59	49.56
1767	NYSE	CE	Thu, Jan 26, 2012	49.42	49.51	48.08	48.26
1766	NYSE	CE	Wed, Jan 25, 2012	47.85	49.46	47.38	49.04
1765	NYSE	CE	Tue, Jan 24, 2012	47.34	48.09	46.94	48.00
1764	NYSE	CE	Mon, Jan 23, 2012	48.27	48.27	47.55	48.03
1763	NYSE	CE	Fri, Jan 20, 2012	48.56	48.60	47.66	47.86
1762	NYSE	CE	Thu, Jan 19, 2012	49.43	49.43	47.71	48.80
1761	NYSE	CE	Wed, Jan 18, 2012	46.60	50.00	45.91	49.00
1760	NYSE	CE	Tue, Jan 17, 2012	47.25	47.55	46.45	46.52
1759	NYSE	CE	Fri, Jan 13, 2012	46.80	46.88	46.17	46.47
1758	NYSE	CE	Thu, Jan 12, 2012	45.94	47.89	45.94	47.19
1757	NYSE	CE	Wed, Jan 11, 2012	45.63	46.00	45.40	45.89
1756	NYSE	CE	Tue, Jan 10, 2012	44.80	45.75	44.80	45.75
1755	NYSE	CE	Mon, Jan 9, 2012	44.76	44.92	43.84	44.03
1754	NYSE	CE	Fri, Jan 6, 2012	45.71	45.71	44.51	44.57
1753	NYSE	CE	Thu, Jan 5, 2012	46.10	46.10	44.49	45.72
1752	NYSE	CE	Wed, Jan 4, 2012	45.97	46.80	45.13	46.48
1751	NYSE	CE	Tue, Jan 3, 2012	45.74	46.49	45.73	45.97
1750	NYSE	CE	Fri, Dec 30, 2011	44.21	44.88	44.16	44.27
1749	NYSE	CE	Thu, Dec 29, 2011	44.00	44.42	43.84	44.41
1748	NYSE	CE	Wed, Dec 28, 2011	44.35	44.60	43.45	43.74
1747	NYSE	CE	Tue, Dec 27, 2011	44.19	44.60	43.96	44.50
1746	NYSE	CE	Fri, Dec 23, 2011	43.95	44.35	43.86	44.31
1745	NYSE	CE	Thu, Dec 22, 2011	43.37	44.15	43.28	43.80
1744	NYSE	CE	Wed, Dec 21, 2011	43.14	43.43	42.45	43.27
1743	NYSE	CE	Tue, Dec 20, 2011	41.85	43.58	41.79	43.38
1742	NYSE	CE	Mon, Dec 19, 2011	42.42	42.89	40.75	40.96
1741	NYSE	CE	Fri, Dec 16, 2011	42.42	42.70	41.71	42.15
1740	NYSE	CE	Thu, Dec 15, 2011	42.80	42.97	41.49	41.94
1739	NYSE	CE	Wed, Dec 14, 2011	42.26	42.64	41.62	42.07
1738	NYSE	CE	Tue, Dec 13, 2011	43.10	44.18	41.94	42.40
1737	NYSE	CE	Mon, Dec 12, 2011	43.18	43.18	41.98	42.59
1736	NYSE	CE	Fri, Dec 9, 2011	42.95	44.34	42.56	44.12
1735	NYSE	CE	Thu, Dec 8, 2011	44.66	44.70	43.06	43.19
1734	NYSE	CE	Wed, Dec 7, 2011	45.68	45.68	44.52	45.14
1733	NYSE	CE	Tue, Dec 6, 2011	46.36	46.54	45.34	46.19
1732	NYSE	CE	Mon, Dec 5, 2011	46.47	46.96	46.01	46.36
1731	NYSE	CE	Fri, Dec 2, 2011	46.78	46.95	45.43	45.57
1730	NYSE	CE	Thu, Dec 1, 2011	46.22	46.80	45.42	46.14
1729	NYSE	CE	Wed, Nov 30, 2011	45.78	47.00	45.48	46.49
1728	NYSE	CE	Tue, Nov 29, 2011	43.01	43.01	42.05	42.56
1727	NYSE	CE	Mon, Nov 28, 2011	42.21	43.51	42.08	42.80
1726	NYSE	CE	Fri, Nov 25, 2011	39.73	40.84	39.73	40.47
1725	NYSE	CE	Wed, Nov 23, 2011	40.96	41.08	39.36	40.04
1724	NYSE	CE	Tue, Nov 22, 2011	40.92	41.70	40.55	41.40
1723	NYSE	CE	Mon, Nov 21, 2011	39.73	41.20	39.73	41.19
1722	NYSE	CE	Fri, Nov 18, 2011	40.70	41.40	40.45	40.83
1721	NYSE	CE	Thu, Nov 17, 2011	42.71	42.95	39.72	40.18
1720	NYSE	CE	Wed, Nov 16, 2011	42.71	43.61	42.45	42.71
1719	NYSE	CE	Tue, Nov 15, 2011	43.65	43.94	42.82	43.40
1718	NYSE	CE	Mon, Nov 14, 2011	43.99	44.32	43.34	43.69
1717	NYSE	CE	Fri, Nov 11, 2011	44.07	44.38	43.65	44.05
1716	NYSE	CE	Thu, Nov 10, 2011	43.69	43.74	42.22	43.15
1715	NYSE	CE	Wed, Nov 9, 2011	42.46	43.73	42.19	42.48
1714	NYSE	CE	Tue, Nov 8, 2011	44.24	45.11	43.65	44.85
1713	NYSE	CE	Mon, Nov 7, 2011	43.91	44.38	42.84	43.86
1712	NYSE	CE	Fri, Nov 4, 2011	43.74	44.38	42.80	43.90
1711	NYSE	CE	Thu, Nov 3, 2011	43.21	44.11	42.27	43.91
1710	NYSE	CE	Wed, Nov 2, 2011	42.24	42.89	41.26	42.26
1709	NYSE	CE	Tue, Nov 1, 2011	40.41	42.36	39.82	41.09
1708	NYSE	CE	Mon, Oct 31, 2011	45.00	45.01	43.50	43.55
1707	NYSE	CE	Fri, Oct 28, 2011	45.00	46.35	44.61	46.00
1706	NYSE	CE	Thu, Oct 27, 2011	44.57	45.95	44.05	44.76
1705	NYSE	CE	Wed, Oct 26, 2011	42.50	42.68	40.42	42.26
1704	NYSE	CE	Tue, Oct 25, 2011	41.86	43.47	39.74	41.34
1703	NYSE	CE	Mon, Oct 24, 2011	40.25	42.33	40.06	42.17
1702	NYSE	CE	Fri, Oct 21, 2011	38.18	39.94	38.18	39.87
1701	NYSE	CE	Thu, Oct 20, 2011	37.44	37.63	36.00	37.34
1700	NYSE	CE	Wed, Oct 19, 2011	39.07	39.17	37.17	37.27
1699	NYSE	CE	Tue, Oct 18, 2011	38.74	40.02	37.59	39.38
1698	NYSE	CE	Mon, Oct 17, 2011	40.56	40.58	38.49	38.60
1697	NYSE	CE	Fri, Oct 14, 2011	39.56	41.22	39.39	40.85
1696	NYSE	CE	Thu, Oct 13, 2011	39.37	39.51	37.65	38.62
1695	NYSE	CE	Wed, Oct 12, 2011	38.70	40.43	38.47	39.65
1694	NYSE	CE	Tue, Oct 11, 2011	38.26	38.76	37.67	38.15
1693	NYSE	CE	Mon, Oct 10, 2011	37.04	38.52	37.04	38.14
1692	NYSE	CE	Fri, Oct 7, 2011	37.22	38.09	35.46	36.07
1691	NYSE	CE	Thu, Oct 6, 2011	33.72	36.95	33.51	36.82
1690	NYSE	CE	Wed, Oct 5, 2011	31.59	33.96	31.17	33.72
1689	NYSE	CE	Tue, Oct 4, 2011	31.11	31.83	29.43	31.49
1688	NYSE	CE	Mon, Oct 3, 2011	32.05	33.45	31.56	31.61
1687	NYSE	CE	Fri, Sep 30, 2011	34.99	35.00	32.49	32.53
1686	NYSE	CE	Thu, Sep 29, 2011	37.87	38.45	35.63	35.88
1685	NYSE	CE	Wed, Sep 28, 2011	39.41	39.70	36.19	36.39
1684	NYSE	CE	Tue, Sep 27, 2011	39.36	41.16	39.08	39.41
1683	NYSE	CE	Mon, Sep 26, 2011	36.46	38.08	35.64	38.00
1682	NYSE	CE	Fri, Sep 23, 2011	35.54	37.17	35.27	36.12
1681	NYSE	CE	Thu, Sep 22, 2011	37.03	37.37	34.27	35.60
1680	NYSE	CE	Wed, Sep 21, 2011	43.04	43.04	38.81	38.87
1679	NYSE	CE	Tue, Sep 20, 2011	43.62	43.89	42.55	43.19
1678	NYSE	CE	Mon, Sep 19, 2011	42.95	43.89	42.38	43.45
1677	NYSE	CE	Fri, Sep 16, 2011	44.32	44.49	43.65	44.08
1676	NYSE	CE	Thu, Sep 15, 2011	43.90	44.58	43.05	44.31
1675	NYSE	CE	Wed, Sep 14, 2011	43.15	43.91	41.90	43.32
1674	NYSE	CE	Tue, Sep 13, 2011	40.95	43.13	40.95	42.81
1673	NYSE	CE	Mon, Sep 12, 2011	39.91	41.48	39.86	40.92
1672	NYSE	CE	Fri, Sep 9, 2011	42.06	42.45	40.40	40.74
1671	NYSE	CE	Thu, Sep 8, 2011	43.07	43.86	42.25	42.85
1670	NYSE	CE	Wed, Sep 7, 2011	42.56	43.66	42.25	43.61
1669	NYSE	CE	Tue, Sep 6, 2011	42.29	42.54	40.28	41.67
1668	NYSE	CE	Fri, Sep 2, 2011	44.96	45.04	43.45	43.97
1667	NYSE	CE	Thu, Sep 1, 2011	48.00	48.00	46.30	46.42
1666	NYSE	CE	Wed, Aug 31, 2011	46.70	47.85	46.45	47.01
1665	NYSE	CE	Tue, Aug 30, 2011	45.24	46.35	45.10	46.04
1664	NYSE	CE	Mon, Aug 29, 2011	44.19	45.59	43.95	45.55
1663	NYSE	CE	Fri, Aug 26, 2011	40.67	43.85	40.25	43.83
1662	NYSE	CE	Thu, Aug 25, 2011	42.15	42.47	40.95	41.16
1661	NYSE	CE	Wed, Aug 24, 2011	40.15	41.70	39.90	41.59
1660	NYSE	CE	Tue, Aug 23, 2011	38.02	40.30	37.48	40.29
1659	NYSE	CE	Mon, Aug 22, 2011	39.82	40.01	37.62	37.80
1658	NYSE	CE	Fri, Aug 19, 2011	38.48	40.35	38.33	38.47
1657	NYSE	CE	Thu, Aug 18, 2011	40.89	40.97	38.61	39.31
1656	NYSE	CE	Wed, Aug 17, 2011	44.05	44.93	42.83	43.00
1655	NYSE	CE	Tue, Aug 16, 2011	44.36	45.32	43.37	43.74
1654	NYSE	CE	Mon, Aug 15, 2011	44.56	45.38	44.43	45.36
1653	NYSE	CE	Fri, Aug 12, 2011	42.36	44.19	42.18	43.79
1652	NYSE	CE	Thu, Aug 11, 2011	39.99	42.83	39.80	42.04
1651	NYSE	CE	Wed, Aug 10, 2011	39.87	41.77	38.77	39.56
1650	NYSE	CE	Tue, Aug 9, 2011	41.19	42.12	38.91	41.87
1649	NYSE	CE	Mon, Aug 8, 2011	41.48	42.21	37.04	37.94
1648	NYSE	CE	Fri, Aug 5, 2011	45.98	46.00	42.70	43.81
1647	NYSE	CE	Thu, Aug 4, 2011	48.62	48.62	44.97	45.00
1646	NYSE	CE	Wed, Aug 3, 2011	50.99	51.25	46.68	49.20
1645	NYSE	CE	Tue, Aug 2, 2011	54.09	54.45	50.79	50.83
1644	NYSE	CE	Mon, Aug 1, 2011	56.33	56.94	54.16	54.60
1643	NYSE	CE	Fri, Jul 29, 2011	53.73	55.63	53.05	55.13
1642	NYSE	CE	Thu, Jul 28, 2011	54.66	55.97	54.37	54.77
1641	NYSE	CE	Wed, Jul 27, 2011	56.20	56.78	53.91	54.37
1640	NYSE	CE	Tue, Jul 26, 2011	57.00	57.29	56.45	56.57
1639	NYSE	CE	Mon, Jul 25, 2011	56.46	57.64	56.18	57.16
1638	NYSE	CE	Fri, Jul 22, 2011	58.07	58.07	56.89	57.60
1637	NYSE	CE	Thu, Jul 21, 2011	55.74	58.68	54.14	57.66
1636	NYSE	CE	Wed, Jul 20, 2011	54.57	54.71	53.72	54.62
1635	NYSE	CE	Tue, Jul 19, 2011	53.25	54.25	53.22	54.16
1634	NYSE	CE	Mon, Jul 18, 2011	53.24	53.60	52.34	52.81
1633	NYSE	CE	Fri, Jul 15, 2011	53.62	53.62	52.75	53.61
1632	NYSE	CE	Thu, Jul 14, 2011	53.99	54.58	52.97	53.23
1631	NYSE	CE	Wed, Jul 13, 2011	53.15	54.60	53.15	53.84
1630	NYSE	CE	Tue, Jul 12, 2011	52.88	53.95	52.75	53.04
1629	NYSE	CE	Mon, Jul 11, 2011	53.82	53.92	52.73	53.08
1628	NYSE	CE	Fri, Jul 8, 2011	54.61	54.65	53.57	54.61
1627	NYSE	CE	Thu, Jul 7, 2011	55.13	56.65	55.13	55.53
1626	NYSE	CE	Wed, Jul 6, 2011	54.49	54.92	53.72	54.75
1625	NYSE	CE	Tue, Jul 5, 2011	54.04	55.10	54.04	54.83
1624	NYSE	CE	Fri, Jul 1, 2011	52.60	54.10	52.60	54.00
1623	NYSE	CE	Thu, Jun 30, 2011	52.61	53.88	52.33	53.31
1622	NYSE	CE	Wed, Jun 29, 2011	52.27	53.54	51.84	52.59
1621	NYSE	CE	Tue, Jun 28, 2011	50.87	52.10	50.53	52.06
1620	NYSE	CE	Mon, Jun 27, 2011	50.42	50.68	49.66	50.36
1619	NYSE	CE	Fri, Jun 24, 2011	51.40	51.63	50.30	50.51
1618	NYSE	CE	Thu, Jun 23, 2011	49.70	51.16	48.58	51.13
1617	NYSE	CE	Wed, Jun 22, 2011	50.89	51.58	50.38	50.43
1616	NYSE	CE	Tue, Jun 21, 2011	49.52	51.13	49.52	50.90
1615	NYSE	CE	Mon, Jun 20, 2011	47.57	49.32	47.28	49.16
1614	NYSE	CE	Fri, Jun 17, 2011	48.32	48.57	47.16	47.56
1613	NYSE	CE	Thu, Jun 16, 2011	48.69	49.51	46.54	47.78
1612	NYSE	CE	Wed, Jun 15, 2011	47.28	49.43	47.16	48.71
1611	NYSE	CE	Tue, Jun 14, 2011	47.73	48.53	47.68	48.01
1610	NYSE	CE	Mon, Jun 13, 2011	46.08	47.30	45.80	46.88
1609	NYSE	CE	Fri, Jun 10, 2011	47.25	47.64	46.25	46.65
1608	NYSE	CE	Thu, Jun 9, 2011	46.92	47.77	46.79	47.47
1607	NYSE	CE	Wed, Jun 8, 2011	47.67	47.75	46.63	46.96
1606	NYSE	CE	Tue, Jun 7, 2011	48.22	48.62	47.74	47.95
1605	NYSE	CE	Mon, Jun 6, 2011	48.43	49.10	47.75	47.84
1604	NYSE	CE	Fri, Jun 3, 2011	48.88	49.48	48.27	48.37
1603	NYSE	CE	Thu, Jun 2, 2011	49.99	50.76	49.23	49.85
1602	NYSE	CE	Wed, Jun 1, 2011	51.92	52.33	49.77	49.90
1601	NYSE	CE	Tue, May 31, 2011	51.80	52.20	51.38	52.09
1600	NYSE	CE	Fri, May 27, 2011	49.58	51.01	49.58	50.92
1599	NYSE	CE	Thu, May 26, 2011	48.92	49.51	48.68	49.47
1598	NYSE	CE	Wed, May 25, 2011	48.03	49.68	48.00	49.29
1597	NYSE	CE	Tue, May 24, 2011	48.60	49.09	47.93	48.50
1596	NYSE	CE	Mon, May 23, 2011	49.22	49.45	48.16	48.30
1595	NYSE	CE	Fri, May 20, 2011	50.37	50.68	49.52	50.23
1594	NYSE	CE	Thu, May 19, 2011	50.88	51.40	50.08	50.62
1593	NYSE	CE	Wed, May 18, 2011	49.28	50.86	48.93	50.43
1592	NYSE	CE	Tue, May 17, 2011	49.81	50.04	48.05	49.13
1591	NYSE	CE	Mon, May 16, 2011	51.41	52.23	49.74	50.03
1590	NYSE	CE	Fri, May 13, 2011	51.12	51.85	50.27	51.63
1589	NYSE	CE	Thu, May 12, 2011	50.45	51.69	49.25	51.21
1588	NYSE	CE	Wed, May 11, 2011	52.41	52.47	50.16	50.64
1587	NYSE	CE	Tue, May 10, 2011	51.21	52.92	50.59	52.08
1586	NYSE	CE	Mon, May 9, 2011	48.71	49.99	48.69	49.91
1585	NYSE	CE	Fri, May 6, 2011	49.71	50.24	47.97	48.60
1584	NYSE	CE	Thu, May 5, 2011	47.57	49.50	46.88	48.63
1583	NYSE	CE	Wed, May 4, 2011	48.04	48.26	46.56	47.12
1582	NYSE	CE	Tue, May 3, 2011	49.42	49.58	47.76	48.17
1581	NYSE	CE	Mon, May 2, 2011	50.19	50.51	49.37	49.53
1580	NYSE	CE	Fri, Apr 29, 2011	49.60	50.10	49.45	49.92
1579	NYSE	CE	Thu, Apr 28, 2011	49.21	49.76	48.81	49.47
1578	NYSE	CE	Wed, Apr 27, 2011	49.50	49.50	47.95	49.30
1577	NYSE	CE	Tue, Apr 26, 2011	49.53	51.00	49.12	49.43
1576	NYSE	CE	Mon, Apr 25, 2011	48.64	48.78	47.43	48.35
1575	NYSE	CE	Thu, Apr 21, 2011	47.52	48.45	47.28	48.45
1574	NYSE	CE	Wed, Apr 20, 2011	46.88	48.08	46.66	47.11
1573	NYSE	CE	Tue, Apr 19, 2011	44.86	45.82	44.80	45.79
1572	NYSE	CE	Mon, Apr 18, 2011	44.09	44.86	42.95	44.82
1571	NYSE	CE	Fri, Apr 15, 2011	44.70	45.45	44.39	45.29
1570	NYSE	CE	Thu, Apr 14, 2011	44.01	44.73	43.94	44.53
1569	NYSE	CE	Wed, Apr 13, 2011	44.46	44.71	43.85	44.60
1568	NYSE	CE	Tue, Apr 12, 2011	44.73	45.03	43.70	44.17
1567	NYSE	CE	Mon, Apr 11, 2011	46.09	46.28	44.95	45.36
1566	NYSE	CE	Fri, Apr 8, 2011	46.51	47.15	45.78	46.18
1565	NYSE	CE	Thu, Apr 7, 2011	46.23	46.86	45.62	46.44
1564	NYSE	CE	Wed, Apr 6, 2011	46.74	46.88	45.69	46.25
1563	NYSE	CE	Tue, Apr 5, 2011	45.82	47.09	45.52	46.47
1562	NYSE	CE	Mon, Apr 4, 2011	44.71	46.33	44.47	45.91
1561	NYSE	CE	Fri, Apr 1, 2011	44.82	44.99	44.00	44.46
1560	NYSE	CE	Thu, Mar 31, 2011	44.18	44.83	43.56	44.37
1559	NYSE	CE	Wed, Mar 30, 2011	44.23	44.52	43.52	44.37
1558	NYSE	CE	Tue, Mar 29, 2011	42.95	43.76	42.82	43.73
1557	NYSE	CE	Mon, Mar 28, 2011	43.26	43.82	42.85	43.00
1556	NYSE	CE	Fri, Mar 25, 2011	42.67	43.76	42.51	43.08
1555	NYSE	CE	Thu, Mar 24, 2011	41.65	42.76	41.39	42.62
1554	NYSE	CE	Wed, Mar 23, 2011	40.48	41.59	39.97	41.22
1553	NYSE	CE	Tue, Mar 22, 2011	41.91	42.33	40.38	40.44
1552	NYSE	CE	Mon, Mar 21, 2011	40.59	41.15	40.23	40.81
1551	NYSE	CE	Fri, Mar 18, 2011	40.12	40.36	39.71	39.85
1550	NYSE	CE	Thu, Mar 17, 2011	40.56	40.56	39.33	39.42
1549	NYSE	CE	Wed, Mar 16, 2011	40.42	40.51	38.63	38.85
1548	NYSE	CE	Tue, Mar 15, 2011	38.72	40.29	38.47	39.98
1547	NYSE	CE	Mon, Mar 14, 2011	39.72	40.97	39.72	40.18
1546	NYSE	CE	Fri, Mar 11, 2011	38.64	40.46	38.36	40.01
1545	NYSE	CE	Thu, Mar 10, 2011	39.98	39.98	38.96	39.01
1544	NYSE	CE	Wed, Mar 9, 2011	41.66	41.66	40.28	40.47
1543	NYSE	CE	Tue, Mar 8, 2011	41.47	42.15	40.61	41.75
1542	NYSE	CE	Mon, Mar 7, 2011	42.04	42.38	40.83	41.35
1541	NYSE	CE	Fri, Mar 4, 2011	42.20	42.29	41.23	41.73
1540	NYSE	CE	Thu, Mar 3, 2011	41.56	42.44	41.30	42.33
1539	NYSE	CE	Wed, Mar 2, 2011	40.54	41.06	40.24	40.96
1538	NYSE	CE	Tue, Mar 1, 2011	43.31	43.63	40.66	40.82
1537	NYSE	CE	Mon, Feb 28, 2011	41.78	42.55	40.94	41.45
1536	NYSE	CE	Fri, Feb 25, 2011	40.14	41.17	40.08	41.02
1535	NYSE	CE	Thu, Feb 24, 2011	40.58	40.68	39.07	39.77
1534	NYSE	CE	Wed, Feb 23, 2011	41.15	41.26	39.27	40.61
1533	NYSE	CE	Tue, Feb 22, 2011	43.60	43.63	41.07	41.26
1532	NYSE	CE	Fri, Feb 18, 2011	44.89	45.33	43.54	44.17
1531	NYSE	CE	Thu, Feb 17, 2011	43.53	45.42	43.52	44.97
1530	NYSE	CE	Wed, Feb 16, 2011	43.72	44.18	43.29	43.70
1529	NYSE	CE	Tue, Feb 15, 2011	43.84	43.98	43.11	43.28
1528	NYSE	CE	Mon, Feb 14, 2011	43.87	44.28	43.56	43.98
1527	NYSE	CE	Fri, Feb 11, 2011	43.50	44.08	43.15	43.80
1526	NYSE	CE	Thu, Feb 10, 2011	43.03	43.79	42.80	43.67
1525	NYSE	CE	Wed, Feb 9, 2011	44.01	44.03	42.99	43.30
1524	NYSE	CE	Tue, Feb 8, 2011	43.29	44.32	43.07	44.26
1523	NYSE	CE	Mon, Feb 7, 2011	43.03	43.80	43.03	43.25
1522	NYSE	CE	Fri, Feb 4, 2011	43.13	43.27	42.67	42.93
1521	NYSE	CE	Thu, Feb 3, 2011	43.70	43.92	42.78	43.02
1520	NYSE	CE	Wed, Feb 2, 2011	43.30	44.45	43.00	43.96
1519	NYSE	CE	Tue, Feb 1, 2011	42.25	43.50	42.02	43.09
1518	NYSE	CE	Mon, Jan 31, 2011	40.48	41.74	40.48	41.49
1517	NYSE	CE	Fri, Jan 28, 2011	41.35	41.71	40.20	40.36
1516	NYSE	CE	Thu, Jan 27, 2011	41.00	41.20	40.37	41.11
1515	NYSE	CE	Wed, Jan 26, 2011	40.64	41.60	40.48	41.02
1514	NYSE	CE	Tue, Jan 25, 2011	41.16	41.16	39.61	40.44
1513	NYSE	CE	Mon, Jan 24, 2011	40.85	41.32	40.60	40.76
1512	NYSE	CE	Fri, Jan 21, 2011	41.28	41.57	40.69	40.75
1511	NYSE	CE	Thu, Jan 20, 2011	41.79	42.06	40.74	40.77
1510	NYSE	CE	Wed, Jan 19, 2011	43.58	43.81	42.66	42.72
1509	NYSE	CE	Tue, Jan 18, 2011	43.30	44.00	43.29	43.87
1508	NYSE	CE	Fri, Jan 14, 2011	43.21	43.42	42.70	43.18
1507	NYSE	CE	Thu, Jan 13, 2011	43.61	43.76	43.10	43.19
1506	NYSE	CE	Wed, Jan 12, 2011	43.16	43.75	43.16	43.56
1505	NYSE	CE	Tue, Jan 11, 2011	42.96	43.58	42.54	42.77
1504	NYSE	CE	Mon, Jan 10, 2011	42.31	42.99	41.69	42.85
1503	NYSE	CE	Fri, Jan 7, 2011	42.56	42.70	41.74	42.30
1502	NYSE	CE	Thu, Jan 6, 2011	41.99	42.35	41.48	42.21
1501	NYSE	CE	Wed, Jan 5, 2011	41.51	42.24	41.40	41.71
1500	NYSE	CE	Tue, Jan 4, 2011	42.43	42.86	41.33	41.70
1499	NYSE	CE	Mon, Jan 3, 2011	41.75	42.93	41.59	42.28
1498	NYSE	CE	Fri, Dec 31, 2010	40.97	41.23	40.97	41.17
1497	NYSE	CE	Thu, Dec 30, 2010	40.75	41.28	40.66	41.04
1496	NYSE	CE	Wed, Dec 29, 2010	40.43	41.00	40.36	40.84
1495	NYSE	CE	Tue, Dec 28, 2010	40.39	40.45	40.12	40.27
1494	NYSE	CE	Mon, Dec 27, 2010	40.60	40.67	40.34	40.39
1493	NYSE	CE	Thu, Dec 23, 2010	40.86	40.93	40.62	40.82
1492	NYSE	CE	Wed, Dec 22, 2010	41.72	41.74	40.75	40.79
1491	NYSE	CE	Tue, Dec 21, 2010	40.75	41.36	40.41	41.15
1490	NYSE	CE	Mon, Dec 20, 2010	40.54	41.00	40.45	40.57
1489	NYSE	CE	Fri, Dec 17, 2010	40.20	40.60	40.00	40.50
1488	NYSE	CE	Thu, Dec 16, 2010	40.11	40.65	39.93	40.28
1487	NYSE	CE	Wed, Dec 15, 2010	39.76	40.32	39.37	40.05
1486	NYSE	CE	Tue, Dec 14, 2010	39.63	40.70	39.44	39.83
1485	NYSE	CE	Mon, Dec 13, 2010	40.17	40.17	39.25	39.56
1484	NYSE	CE	Fri, Dec 10, 2010	39.06	39.32	38.86	39.17
1483	NYSE	CE	Thu, Dec 9, 2010	38.73	39.04	38.22	38.91
1482	NYSE	CE	Wed, Dec 8, 2010	38.90	39.43	38.43	38.48
1481	NYSE	CE	Tue, Dec 7, 2010	39.96	39.99	38.82	38.94
1480	NYSE	CE	Mon, Dec 6, 2010	39.20	39.57	39.10	39.49
1479	NYSE	CE	Fri, Dec 3, 2010	38.53	39.59	38.53	39.48
1478	NYSE	CE	Thu, Dec 2, 2010	38.39	38.93	37.98	38.81
1477	NYSE	CE	Wed, Dec 1, 2010	37.23	38.61	37.23	38.43
1476	NYSE	CE	Tue, Nov 30, 2010	35.89	37.29	35.68	37.00
1475	NYSE	CE	Mon, Nov 29, 2010	36.47	36.48	35.74	36.36
1474	NYSE	CE	Fri, Nov 26, 2010	36.72	36.78	36.49	36.51
1473	NYSE	CE	Wed, Nov 24, 2010	36.80	37.17	36.62	37.17
1472	NYSE	CE	Tue, Nov 23, 2010	36.71	36.71	35.98	36.37
1471	NYSE	CE	Mon, Nov 22, 2010	36.98	37.54	36.69	37.29
1470	NYSE	CE	Fri, Nov 19, 2010	36.77	37.31	36.50	37.17
1469	NYSE	CE	Thu, Nov 18, 2010	35.87	37.06	35.87	36.82
1468	NYSE	CE	Wed, Nov 17, 2010	35.18	35.69	34.71	35.24
1467	NYSE	CE	Tue, Nov 16, 2010	35.93	35.93	34.56	35.07
1466	NYSE	CE	Mon, Nov 15, 2010	37.14	37.67	36.21	36.26
1465	NYSE	CE	Fri, Nov 12, 2010	37.34	37.47	36.33	36.73
1464	NYSE	CE	Thu, Nov 11, 2010	37.02	38.08	37.02	37.78
1463	NYSE	CE	Wed, Nov 10, 2010	36.74	37.79	36.33	37.50
1462	NYSE	CE	Tue, Nov 9, 2010	38.74	38.75	36.72	36.96
1461	NYSE	CE	Mon, Nov 8, 2010	38.80	39.40	38.69	38.87
1460	NYSE	CE	Fri, Nov 5, 2010	35.02	39.19	35.02	39.07
1459	NYSE	CE	Thu, Nov 4, 2010	37.38	38.45	37.28	38.33
1458	NYSE	CE	Wed, Nov 3, 2010	36.53	36.93	36.46	36.75
1457	NYSE	CE	Tue, Nov 2, 2010	36.18	36.86	36.18	36.61
1456	NYSE	CE	Mon, Nov 1, 2010	36.12	36.35	35.67	35.90
1455	NYSE	CE	Fri, Oct 29, 2010	36.30	37.03	35.43	35.65
1454	NYSE	CE	Thu, Oct 28, 2010	35.87	35.95	35.18	35.49
1453	NYSE	CE	Wed, Oct 27, 2010	35.33	36.00	34.93	35.53
1452	NYSE	CE	Tue, Oct 26, 2010	34.89	36.48	34.86	35.64
1451	NYSE	CE	Mon, Oct 25, 2010	34.33	35.15	34.33	34.97
1450	NYSE	CE	Fri, Oct 22, 2010	34.08	34.18	33.41	33.75
1449	NYSE	CE	Thu, Oct 21, 2010	34.15	35.04	33.87	34.03
1448	NYSE	CE	Wed, Oct 20, 2010	32.77	34.37	32.64	33.95
1447	NYSE	CE	Tue, Oct 19, 2010	33.42	33.73	32.45	32.72
1446	NYSE	CE	Mon, Oct 18, 2010	34.05	34.23	33.84	34.18
1445	NYSE	CE	Fri, Oct 15, 2010	34.27	34.38	33.17	34.04
1444	NYSE	CE	Thu, Oct 14, 2010	34.38	34.45	33.52	33.93
1443	NYSE	CE	Wed, Oct 13, 2010	34.40	34.80	34.00	34.32
1442	NYSE	CE	Tue, Oct 12, 2010	33.83	34.32	33.31	34.24
1441	NYSE	CE	Mon, Oct 11, 2010	34.29	34.45	33.87	33.95
1440	NYSE	CE	Fri, Oct 8, 2010	33.10	34.28	32.99	34.16
1439	NYSE	CE	Thu, Oct 7, 2010	33.53	33.59	32.62	33.08
1438	NYSE	CE	Wed, Oct 6, 2010	32.87	33.45	32.78	33.45
1437	NYSE	CE	Tue, Oct 5, 2010	32.17	33.12	31.86	32.94
1436	NYSE	CE	Mon, Oct 4, 2010	32.30	32.40	31.22	31.57
1435	NYSE	CE	Fri, Oct 1, 2010	32.39	32.67	32.03	32.25
1434	NYSE	CE	Thu, Sep 30, 2010	32.69	32.80	31.94	32.10
1433	NYSE	CE	Wed, Sep 29, 2010	32.81	32.81	32.28	32.43
1432	NYSE	CE	Tue, Sep 28, 2010	32.77	33.00	31.92	32.94
1431	NYSE	CE	Mon, Sep 27, 2010	32.34	33.00	32.34	32.61
1430	NYSE	CE	Fri, Sep 24, 2010	32.19	32.98	32.10	32.69
1429	NYSE	CE	Thu, Sep 23, 2010	31.40	32.05	31.06	31.69
1428	NYSE	CE	Wed, Sep 22, 2010	31.17	31.95	30.84	31.75
1427	NYSE	CE	Tue, Sep 21, 2010	31.99	32.04	31.35	31.37
1426	NYSE	CE	Mon, Sep 20, 2010	31.97	32.27	31.64	31.98
1425	NYSE	CE	Fri, Sep 17, 2010	32.29	32.33	31.60	31.85
1424	NYSE	CE	Thu, Sep 16, 2010	31.45	32.31	31.24	32.10
1423	NYSE	CE	Wed, Sep 15, 2010	31.15	31.29	30.67	31.23
1422	NYSE	CE	Tue, Sep 14, 2010	30.49	31.54	30.28	31.50
1421	NYSE	CE	Mon, Sep 13, 2010	29.72	30.52	29.61	30.51
1420	NYSE	CE	Fri, Sep 10, 2010	28.88	29.26	28.86	29.00
1419	NYSE	CE	Thu, Sep 9, 2010	29.61	29.86	28.63	28.73
1418	NYSE	CE	Wed, Sep 8, 2010	27.91	28.78	27.89	28.57
1417	NYSE	CE	Tue, Sep 7, 2010	28.89	28.92	27.95	28.00
1416	NYSE	CE	Fri, Sep 3, 2010	28.89	29.12	28.69	29.00
1415	NYSE	CE	Thu, Sep 2, 2010	28.22	28.50	28.09	28.45
1414	NYSE	CE	Wed, Sep 1, 2010	27.36	28.19	27.33	28.05
1413	NYSE	CE	Tue, Aug 31, 2010	26.50	27.02	26.31	26.70
1412	NYSE	CE	Mon, Aug 30, 2010	26.79	27.23	26.56	26.59
1411	NYSE	CE	Fri, Aug 27, 2010	26.54	27.14	26.06	27.00
1410	NYSE	CE	Thu, Aug 26, 2010	26.34	26.60	26.04	26.18
1409	NYSE	CE	Wed, Aug 25, 2010	24.70	26.23	24.69	26.15
1408	NYSE	CE	Tue, Aug 24, 2010	25.51	25.62	24.92	25.00
1407	NYSE	CE	Mon, Aug 23, 2010	27.06	27.06	25.81	25.95
1406	NYSE	CE	Fri, Aug 20, 2010	26.75	26.78	26.07	26.27
1405	NYSE	CE	Thu, Aug 19, 2010	27.67	27.86	26.86	26.89
1404	NYSE	CE	Wed, Aug 18, 2010	28.27	28.33	27.70	27.87
1403	NYSE	CE	Tue, Aug 17, 2010	27.40	28.77	27.39	28.27
1402	NYSE	CE	Mon, Aug 16, 2010	27.15	27.51	27.07	27.20
1401	NYSE	CE	Fri, Aug 13, 2010	27.10	27.62	26.99	27.42
1400	NYSE	CE	Thu, Aug 12, 2010	26.99	27.70	26.97	27.25
1399	NYSE	CE	Wed, Aug 11, 2010	28.23	28.37	27.29	27.61
1398	NYSE	CE	Tue, Aug 10, 2010	29.45	29.47	28.72	29.21
1397	NYSE	CE	Mon, Aug 9, 2010	29.39	29.83	29.36	29.73
1396	NYSE	CE	Fri, Aug 6, 2010	29.08	29.40	28.40	29.09
1395	NYSE	CE	Thu, Aug 5, 2010	29.06	29.38	29.06	29.35
1394	NYSE	CE	Wed, Aug 4, 2010	29.03	29.42	28.73	29.31
1393	NYSE	CE	Tue, Aug 3, 2010	28.96	29.16	28.51	28.86
1392	NYSE	CE	Mon, Aug 2, 2010	28.75	29.66	28.58	29.27
1391	NYSE	CE	Fri, Jul 30, 2010	27.53	28.17	27.38	28.09
1390	NYSE	CE	Thu, Jul 29, 2010	28.60	29.33	26.93	27.95
1389	NYSE	CE	Wed, Jul 28, 2010	28.94	29.33	28.23	28.44
1388	NYSE	CE	Tue, Jul 27, 2010	29.28	29.62	28.18	29.13
1387	NYSE	CE	Mon, Jul 26, 2010	28.35	29.13	28.26	29.13
1386	NYSE	CE	Fri, Jul 23, 2010	27.96	28.70	27.84	28.37
1385	NYSE	CE	Thu, Jul 22, 2010	27.56	28.11	27.43	28.04
1384	NYSE	CE	Wed, Jul 21, 2010	26.85	27.34	26.63	27.15
1383	NYSE	CE	Tue, Jul 20, 2010	24.65	26.51	24.61	26.45
1382	NYSE	CE	Mon, Jul 19, 2010	25.15	25.38	24.82	25.18
1381	NYSE	CE	Fri, Jul 16, 2010	25.88	26.06	24.86	25.03
1380	NYSE	CE	Thu, Jul 15, 2010	26.46	26.51	25.55	26.23
1379	NYSE	CE	Wed, Jul 14, 2010	27.22	27.23	26.29	26.50
1378	NYSE	CE	Tue, Jul 13, 2010	26.83	27.29	26.59	27.12
1377	NYSE	CE	Mon, Jul 12, 2010	26.33	26.75	25.93	26.43
1376	NYSE	CE	Fri, Jul 9, 2010	25.84	26.47	25.77	26.35
1375	NYSE	CE	Thu, Jul 8, 2010	25.52	26.00	25.24	25.98
1374	NYSE	CE	Wed, Jul 7, 2010	24.04	25.23	23.86	25.22
1373	NYSE	CE	Tue, Jul 6, 2010	24.72	25.05	23.47	23.84
1372	NYSE	CE	Fri, Jul 2, 2010	24.54	24.70	24.06	24.26
1371	NYSE	CE	Thu, Jul 1, 2010	24.91	25.19	23.60	24.43
1370	NYSE	CE	Wed, Jun 30, 2010	25.27	25.78	24.84	24.91
1369	NYSE	CE	Tue, Jun 29, 2010	25.93	25.93	25.00	25.19
1368	NYSE	CE	Mon, Jun 28, 2010	27.15	27.19	26.44	26.46
1367	NYSE	CE	Fri, Jun 25, 2010	27.06	27.35	26.52	27.02
1366	NYSE	CE	Thu, Jun 24, 2010	27.73	27.78	26.68	26.77
1365	NYSE	CE	Wed, Jun 23, 2010	28.52	28.58	27.72	28.06
1364	NYSE	CE	Tue, Jun 22, 2010	28.82	29.35	28.42	28.58
1363	NYSE	CE	Mon, Jun 21, 2010	29.70	30.48	28.63	28.92
1362	NYSE	CE	Fri, Jun 18, 2010	28.41	28.90	28.36	28.82
1361	NYSE	CE	Thu, Jun 17, 2010	28.22	28.43	27.35	27.98
1360	NYSE	CE	Wed, Jun 16, 2010	28.63	28.75	28.18	28.24
1359	NYSE	CE	Tue, Jun 15, 2010	28.57	29.06	28.40	28.84
1358	NYSE	CE	Mon, Jun 14, 2010	28.46	28.89	28.15	28.26
1357	NYSE	CE	Fri, Jun 11, 2010	27.39	27.99	27.37	27.98
1356	NYSE	CE	Thu, Jun 10, 2010	26.88	27.89	26.61	27.88
1355	NYSE	CE	Wed, Jun 9, 2010	26.36	27.12	26.01	26.17
1354	NYSE	CE	Tue, Jun 8, 2010	26.15	26.69	25.41	26.03
1353	NYSE	CE	Mon, Jun 7, 2010	27.69	27.77	26.14	26.15
1352	NYSE	CE	Fri, Jun 4, 2010	27.57	28.07	27.33	27.43
1351	NYSE	CE	Thu, Jun 3, 2010	28.82	29.02	27.91	28.52
1350	NYSE	CE	Wed, Jun 2, 2010	27.82	28.67	27.31	28.67
1349	NYSE	CE	Tue, Jun 1, 2010	28.37	28.93	27.41	27.41
1348	NYSE	CE	Fri, May 28, 2010	29.30	29.33	28.42	28.67
1347	NYSE	CE	Thu, May 27, 2010	28.22	29.32	28.07	29.31
1346	NYSE	CE	Wed, May 26, 2010	27.95	28.32	27.33	27.43
1345	NYSE	CE	Tue, May 25, 2010	25.88	27.62	25.61	27.53
1344	NYSE	CE	Mon, May 24, 2010	27.21	28.00	26.85	26.86
1343	NYSE	CE	Fri, May 21, 2010	25.89	27.85	25.69	27.51
1342	NYSE	CE	Thu, May 20, 2010	27.19	27.31	25.92	26.46
1341	NYSE	CE	Wed, May 19, 2010	27.72	28.04	26.86	27.96
1340	NYSE	CE	Tue, May 18, 2010	29.09	29.56	28.05	28.10
1339	NYSE	CE	Mon, May 17, 2010	29.47	29.70	27.91	28.77
1338	NYSE	CE	Fri, May 14, 2010	29.57	29.95	28.83	29.18
1337	NYSE	CE	Thu, May 13, 2010	30.29	30.49	29.80	29.88
1336	NYSE	CE	Wed, May 12, 2010	29.35	30.47	29.25	30.26
1335	NYSE	CE	Tue, May 11, 2010	28.10	29.29	27.89	29.04
1334	NYSE	CE	Mon, May 10, 2010	28.65	29.09	27.69	28.44
1333	NYSE	CE	Fri, May 7, 2010	27.19	28.10	26.51	26.77
1332	NYSE	CE	Thu, May 6, 2010	28.95	29.27	24.99	27.48
1331	NYSE	CE	Wed, May 5, 2010	29.40	29.48	28.53	29.03
1330	NYSE	CE	Tue, May 4, 2010	31.36	31.37	29.50	29.65
1329	NYSE	CE	Mon, May 3, 2010	32.13	32.55	31.69	31.88
1328	NYSE	CE	Fri, Apr 30, 2010	33.70	33.76	31.95	31.99
1327	NYSE	CE	Thu, Apr 29, 2010	32.99	33.85	32.60	33.63
1326	NYSE	CE	Wed, Apr 28, 2010	33.51	33.81	31.74	32.86
1325	NYSE	CE	Tue, Apr 27, 2010	34.75	35.83	33.25	33.34
1324	NYSE	CE	Mon, Apr 26, 2010	34.25	35.23	34.25	34.86
1323	NYSE	CE	Fri, Apr 23, 2010	33.35	34.68	33.31	34.35
1322	NYSE	CE	Thu, Apr 22, 2010	32.83	33.16	32.36	33.13
1321	NYSE	CE	Wed, Apr 21, 2010	33.69	33.76	33.05	33.17
1320	NYSE	CE	Tue, Apr 20, 2010	33.49	33.76	33.32	33.61
1319	NYSE	CE	Mon, Apr 19, 2010	33.84	33.84	32.50	33.16
1318	NYSE	CE	Fri, Apr 16, 2010	34.04	34.33	33.48	33.90
1317	NYSE	CE	Thu, Apr 15, 2010	34.20	34.72	33.92	34.30
1316	NYSE	CE	Wed, Apr 14, 2010	33.71	34.50	33.54	34.48
1315	NYSE	CE	Tue, Apr 13, 2010	33.29	33.53	33.23	33.50
1314	NYSE	CE	Mon, Apr 12, 2010	33.52	33.68	33.28	33.58
1313	NYSE	CE	Fri, Apr 9, 2010	33.06	33.60	32.73	33.46
1312	NYSE	CE	Thu, Apr 8, 2010	32.68	32.97	32.35	32.89
1311	NYSE	CE	Wed, Apr 7, 2010	33.16	33.43	32.72	32.93
1310	NYSE	CE	Tue, Apr 6, 2010	33.02	33.16	32.45	33.15
1309	NYSE	CE	Mon, Apr 5, 2010	32.43	33.36	32.43	33.23
1308	NYSE	CE	Thu, Apr 1, 2010	32.27	32.58	32.09	32.46
1307	NYSE	CE	Wed, Mar 31, 2010	32.21	32.84	31.77	31.85
1306	NYSE	CE	Tue, Mar 30, 2010	32.32	32.85	32.29	32.43
1305	NYSE	CE	Mon, Mar 29, 2010	31.86	32.48	31.78	32.19
1304	NYSE	CE	Fri, Mar 26, 2010	31.68	32.24	31.51	31.77
1303	NYSE	CE	Thu, Mar 25, 2010	32.90	33.08	31.58	31.62
1302	NYSE	CE	Wed, Mar 24, 2010	31.72	32.74	31.72	32.65
1301	NYSE	CE	Tue, Mar 23, 2010	31.89	32.18	31.64	32.01
1300	NYSE	CE	Mon, Mar 22, 2010	31.33	31.95	30.69	31.87
1299	NYSE	CE	Fri, Mar 19, 2010	32.73	32.73	31.45	31.54
1298	NYSE	CE	Thu, Mar 18, 2010	33.37	33.37	32.46	32.67
1297	NYSE	CE	Wed, Mar 17, 2010	33.02	33.53	32.90	33.23
1296	NYSE	CE	Tue, Mar 16, 2010	32.79	32.97	32.57	32.95
1295	NYSE	CE	Mon, Mar 15, 2010	34.42	34.42	32.28	32.60
1294	NYSE	CE	Fri, Mar 12, 2010	32.57	33.06	32.57	32.81
1293	NYSE	CE	Thu, Mar 11, 2010	32.08	32.45	31.97	32.45
1292	NYSE	CE	Wed, Mar 10, 2010	32.07	32.60	31.90	32.33
1291	NYSE	CE	Tue, Mar 9, 2010	31.95	32.30	31.75	32.11
1290	NYSE	CE	Mon, Mar 8, 2010	32.07	32.49	31.94	32.08
1289	NYSE	CE	Fri, Mar 5, 2010	31.48	32.13	31.42	32.08
1288	NYSE	CE	Thu, Mar 4, 2010	32.10	32.27	30.88	31.19
1287	NYSE	CE	Wed, Mar 3, 2010	32.74	32.90	32.14	32.36
1286	NYSE	CE	Tue, Mar 2, 2010	32.38	33.82	32.38	32.74
1285	NYSE	CE	Mon, Mar 1, 2010	31.27	32.28	31.09	32.26
1284	NYSE	CE	Fri, Feb 26, 2010	31.22	31.41	30.85	31.19
1283	NYSE	CE	Thu, Feb 25, 2010	30.92	31.23	30.16	31.22
1282	NYSE	CE	Wed, Feb 24, 2010	30.44	31.05	30.30	30.97
1281	NYSE	CE	Tue, Feb 23, 2010	31.06	31.13	30.18	30.46
1280	NYSE	CE	Mon, Feb 22, 2010	31.20	31.35	30.97	31.22
1279	NYSE	CE	Fri, Feb 19, 2010	30.73	31.05	30.55	31.04
1278	NYSE	CE	Thu, Feb 18, 2010	30.64	30.83	30.37	30.76
1277	NYSE	CE	Wed, Feb 17, 2010	30.15	31.03	29.92	30.63
1276	NYSE	CE	Tue, Feb 16, 2010	29.77	30.31	29.77	29.98
1275	NYSE	CE	Fri, Feb 12, 2010	29.38	30.03	28.97	29.82
1274	NYSE	CE	Thu, Feb 11, 2010	29.63	30.30	29.52	29.98
1273	NYSE	CE	Wed, Feb 10, 2010	29.99	30.16	29.49	29.77
1272	NYSE	CE	Tue, Feb 9, 2010	30.53	30.57	28.88	29.92
1271	NYSE	CE	Mon, Feb 8, 2010	29.99	30.44	29.36	29.57
1270	NYSE	CE	Fri, Feb 5, 2010	29.82	29.96	28.20	29.89
1269	NYSE	CE	Thu, Feb 4, 2010	30.84	30.96	29.75	29.78
1268	NYSE	CE	Wed, Feb 3, 2010	31.11	32.11	31.11	31.33
1267	NYSE	CE	Tue, Feb 2, 2010	29.83	31.74	29.83	31.39
1266	NYSE	CE	Mon, Feb 1, 2010	29.37	30.05	29.37	30.05
1265	NYSE	CE	Fri, Jan 29, 2010	30.13	30.62	28.89	29.10
1264	NYSE	CE	Thu, Jan 28, 2010	31.40	31.50	29.73	29.89
1263	NYSE	CE	Wed, Jan 27, 2010	32.02	32.39	31.22	31.34
1262	NYSE	CE	Tue, Jan 26, 2010	31.56	32.09	31.50	32.00
1261	NYSE	CE	Mon, Jan 25, 2010	32.05	32.52	31.84	31.95
1260	NYSE	CE	Fri, Jan 22, 2010	32.15	32.15	31.43	31.76
1259	NYSE	CE	Thu, Jan 21, 2010	32.88	33.08	32.00	32.15
1258	NYSE	CE	Wed, Jan 20, 2010	32.76	33.00	32.32	32.88
1257	NYSE	CE	Tue, Jan 19, 2010	32.48	33.22	32.36	33.21
1256	NYSE	CE	Fri, Jan 15, 2010	33.01	33.01	32.35	32.50
1255	NYSE	CE	Thu, Jan 14, 2010	33.17	33.29	32.45	33.07
1254	NYSE	CE	Wed, Jan 13, 2010	33.08	33.38	32.26	33.18
1253	NYSE	CE	Tue, Jan 12, 2010	33.99	34.00	32.89	33.08
1252	NYSE	CE	Mon, Jan 11, 2010	34.33	34.48	33.80	34.33
1251	NYSE	CE	Fri, Jan 8, 2010	34.47	34.77	34.16	34.23
1250	NYSE	CE	Thu, Jan 7, 2010	34.39	34.61	33.93	34.55
1249	NYSE	CE	Wed, Jan 6, 2010	34.06	34.52	33.88	34.37
1248	NYSE	CE	Tue, Jan 5, 2010	33.33	34.10	33.29	34.00
1247	NYSE	CE	Mon, Jan 4, 2010	32.63	33.51	32.14	33.26
1246	NYSE	CE	Thu, Dec 31, 2009	32.39	32.39	32.01	32.10
1245	NYSE	CE	Wed, Dec 30, 2009	32.00	32.52	31.90	32.33
1244	NYSE	CE	Tue, Dec 29, 2009	32.61	32.68	31.95	32.18
1243	NYSE	CE	Mon, Dec 28, 2009	33.08	33.41	32.10	32.54
1242	NYSE	CE	Thu, Dec 24, 2009	32.79	33.08	32.55	33.08
1241	NYSE	CE	Wed, Dec 23, 2009	32.37	32.74	32.02	32.59
1240	NYSE	CE	Tue, Dec 22, 2009	31.98	32.33	31.94	32.00
1239	NYSE	CE	Mon, Dec 21, 2009	32.25	33.04	31.94	32.01
1238	NYSE	CE	Fri, Dec 18, 2009	32.45	32.81	32.10	32.24
1237	NYSE	CE	Thu, Dec 17, 2009	32.67	32.86	32.21	32.35
1236	NYSE	CE	Wed, Dec 16, 2009	32.39	33.35	32.17	32.90
1235	NYSE	CE	Tue, Dec 15, 2009	32.78	33.00	31.90	32.03
1234	NYSE	CE	Mon, Dec 14, 2009	32.59	33.28	31.94	32.79
1233	NYSE	CE	Fri, Dec 11, 2009	32.10	32.38	31.68	32.20
1232	NYSE	CE	Thu, Dec 10, 2009	31.78	32.39	31.40	31.81
1231	NYSE	CE	Wed, Dec 9, 2009	31.15	31.77	30.83	31.63
1230	NYSE	CE	Tue, Dec 8, 2009	31.06	31.30	30.48	31.15
1229	NYSE	CE	Mon, Dec 7, 2009	30.80	31.62	30.79	31.33
1228	NYSE	CE	Fri, Dec 4, 2009	31.68	32.38	30.76	30.97
1227	NYSE	CE	Thu, Dec 3, 2009	31.43	32.18	31.27	31.48
1226	NYSE	CE	Wed, Dec 2, 2009	30.74	31.60	30.60	31.52
1225	NYSE	CE	Tue, Dec 1, 2009	30.00	30.98	30.00	30.76
1224	NYSE	CE	Mon, Nov 30, 2009	29.51	29.95	29.36	29.76
1223	NYSE	CE	Fri, Nov 27, 2009	28.88	29.96	28.85	29.63
1222	NYSE	CE	Wed, Nov 25, 2009	29.35	30.32	29.35	30.13
1221	NYSE	CE	Tue, Nov 24, 2009	29.64	29.73	28.89	29.25
1220	NYSE	CE	Mon, Nov 23, 2009	29.53	30.06	29.42	29.65
1219	NYSE	CE	Fri, Nov 20, 2009	28.69	29.12	28.66	29.07
1218	NYSE	CE	Thu, Nov 19, 2009	29.14	29.25	28.28	29.12
1217	NYSE	CE	Wed, Nov 18, 2009	29.80	29.88	28.99	29.40
1216	NYSE	CE	Tue, Nov 17, 2009	29.62	29.82	29.17	29.61
1215	NYSE	CE	Mon, Nov 16, 2009	29.64	29.87	29.43	29.70
1214	NYSE	CE	Fri, Nov 13, 2009	28.80	29.25	28.58	29.18
1213	NYSE	CE	Thu, Nov 12, 2009	29.33	29.52	28.67	28.80
1212	NYSE	CE	Wed, Nov 11, 2009	29.57	29.83	29.00	29.25
1211	NYSE	CE	Tue, Nov 10, 2009	30.09	30.09	28.73	29.44
1210	NYSE	CE	Mon, Nov 9, 2009	29.64	30.20	29.48	30.13
1209	NYSE	CE	Fri, Nov 6, 2009	28.74	29.65	28.65	29.29
1208	NYSE	CE	Thu, Nov 5, 2009	28.11	29.33	28.06	29.24
1207	NYSE	CE	Wed, Nov 4, 2009	27.85	28.40	27.67	27.90
1206	NYSE	CE	Tue, Nov 3, 2009	26.95	27.69	26.69	27.43
1205	NYSE	CE	Mon, Nov 2, 2009	27.78	28.02	26.74	27.31
1204	NYSE	CE	Fri, Oct 30, 2009	28.20	28.39	27.28	27.45
1203	NYSE	CE	Thu, Oct 29, 2009	27.35	28.34	27.26	28.25
1202	NYSE	CE	Wed, Oct 28, 2009	28.15	28.23	26.82	26.89
1201	NYSE	CE	Tue, Oct 27, 2009	27.82	28.87	27.57	28.19
1200	NYSE	CE	Mon, Oct 26, 2009	26.23	26.82	25.75	25.96
1199	NYSE	CE	Fri, Oct 23, 2009	27.23	27.23	25.86	26.12
1198	NYSE	CE	Thu, Oct 22, 2009	26.29	27.30	25.92	27.03
1197	NYSE	CE	Wed, Oct 21, 2009	26.78	27.25	26.23	26.34
1196	NYSE	CE	Tue, Oct 20, 2009	27.17	27.26	26.53	26.96
1195	NYSE	CE	Mon, Oct 19, 2009	26.63	27.29	26.34	27.20
1194	NYSE	CE	Fri, Oct 16, 2009	26.65	26.84	26.19	26.41
1193	NYSE	CE	Thu, Oct 15, 2009	26.15	26.91	26.03	26.90
1192	NYSE	CE	Wed, Oct 14, 2009	25.73	26.72	25.73	26.48
1191	NYSE	CE	Tue, Oct 13, 2009	25.38	25.67	24.75	25.33
1190	NYSE	CE	Mon, Oct 12, 2009	25.64	26.00	25.10	25.38
1189	NYSE	CE	Fri, Oct 9, 2009	25.88	25.98	25.26	25.46
1188	NYSE	CE	Thu, Oct 8, 2009	25.63	25.96	25.24	25.91
1187	NYSE	CE	Wed, Oct 7, 2009	25.08	25.62	24.84	25.20
1186	NYSE	CE	Tue, Oct 6, 2009	24.66	25.10	24.56	25.03
1185	NYSE	CE	Mon, Oct 5, 2009	24.12	24.44	23.88	24.28
1184	NYSE	CE	Fri, Oct 2, 2009	23.92	24.25	23.65	23.88
1183	NYSE	CE	Thu, Oct 1, 2009	24.86	25.01	24.34	24.39
1182	NYSE	CE	Wed, Sep 30, 2009	25.55	25.64	24.78	25.00
1181	NYSE	CE	Tue, Sep 29, 2009	25.25	25.68	24.97	25.44
1180	NYSE	CE	Mon, Sep 28, 2009	24.25	25.72	24.24	25.13
1179	NYSE	CE	Fri, Sep 25, 2009	24.73	25.27	24.10	24.15
1178	NYSE	CE	Thu, Sep 24, 2009	25.67	25.82	24.44	24.79
1177	NYSE	CE	Wed, Sep 23, 2009	26.77	26.99	25.65	25.66
1176	NYSE	CE	Tue, Sep 22, 2009	27.65	27.68	26.76	26.91
1175	NYSE	CE	Mon, Sep 21, 2009	26.57	27.46	26.13	27.39
1174	NYSE	CE	Fri, Sep 18, 2009	27.52	27.68	26.85	26.95
1173	NYSE	CE	Thu, Sep 17, 2009	27.43	27.93	27.28	27.40
1172	NYSE	CE	Wed, Sep 16, 2009	27.20	27.57	26.83	27.50
1171	NYSE	CE	Tue, Sep 15, 2009	26.98	27.45	26.45	27.09
1170	NYSE	CE	Mon, Sep 14, 2009	26.70	27.15	26.41	26.93
1169	NYSE	CE	Fri, Sep 11, 2009	26.57	27.15	26.47	26.63
1168	NYSE	CE	Thu, Sep 10, 2009	25.57	26.62	25.08	26.50
1167	NYSE	CE	Wed, Sep 9, 2009	25.26	26.02	24.87	25.57
1166	NYSE	CE	Tue, Sep 8, 2009	24.84	25.36	24.60	25.29
1165	NYSE	CE	Fri, Sep 4, 2009	25.01	25.01	24.11	24.41
1164	NYSE	CE	Thu, Sep 3, 2009	24.90	25.14	24.14	25.00
1163	NYSE	CE	Wed, Sep 2, 2009	24.39	24.82	24.15	24.72
1162	NYSE	CE	Tue, Sep 1, 2009	25.37	25.90	24.39	24.46
1161	NYSE	CE	Mon, Aug 31, 2009	25.42	25.75	25.09	25.47
1160	NYSE	CE	Fri, Aug 28, 2009	25.78	26.51	25.39	25.90
1159	NYSE	CE	Thu, Aug 27, 2009	26.10	26.11	24.99	25.39
1158	NYSE	CE	Wed, Aug 26, 2009	26.23	26.42	25.94	26.09
1157	NYSE	CE	Tue, Aug 25, 2009	26.67	27.11	26.37	26.50
1156	NYSE	CE	Mon, Aug 24, 2009	26.81	27.58	26.42	26.43
1155	NYSE	CE	Fri, Aug 21, 2009	26.55	26.87	26.40	26.70
1154	NYSE	CE	Thu, Aug 20, 2009	26.07	26.60	25.97	26.13
1153	NYSE	CE	Wed, Aug 19, 2009	25.20	26.05	25.20	25.90
1152	NYSE	CE	Tue, Aug 18, 2009	25.09	25.94	25.09	25.88
1151	NYSE	CE	Mon, Aug 17, 2009	26.28	26.28	24.71	25.12
1150	NYSE	CE	Fri, Aug 14, 2009	27.19	27.50	26.56	26.92
1149	NYSE	CE	Thu, Aug 13, 2009	27.34	27.83	27.10	27.34
1148	NYSE	CE	Wed, Aug 12, 2009	27.14	27.41	26.89	27.18
1147	NYSE	CE	Tue, Aug 11, 2009	27.15	27.43	26.89	27.24
1146	NYSE	CE	Mon, Aug 10, 2009	27.09	27.74	26.97	27.43
1145	NYSE	CE	Fri, Aug 7, 2009	26.81	27.54	26.21	27.39
1144	NYSE	CE	Thu, Aug 6, 2009	26.98	27.15	25.98	26.30
1143	NYSE	CE	Wed, Aug 5, 2009	27.32	27.54	26.57	26.94
1142	NYSE	CE	Tue, Aug 4, 2009	26.65	27.44	26.65	27.32
1141	NYSE	CE	Mon, Aug 3, 2009	25.88	27.13	25.88	27.11
1140	NYSE	CE	Fri, Jul 31, 2009	24.81	25.80	24.73	25.70
1139	NYSE	CE	Thu, Jul 30, 2009	24.79	25.33	24.74	24.85
1138	NYSE	CE	Wed, Jul 29, 2009	24.40	24.61	24.18	24.27
1137	NYSE	CE	Tue, Jul 28, 2009	24.92	25.53	23.96	24.72
1136	NYSE	CE	Mon, Jul 27, 2009	25.44	26.43	25.44	26.12
1135	NYSE	CE	Fri, Jul 24, 2009	25.37	25.63	24.81	25.59
1134	NYSE	CE	Thu, Jul 23, 2009	24.11	25.48	24.10	25.45
1133	NYSE	CE	Wed, Jul 22, 2009	24.27	24.54	23.86	24.20
1132	NYSE	CE	Tue, Jul 21, 2009	23.65	24.57	23.38	24.57
1131	NYSE	CE	Mon, Jul 20, 2009	22.71	23.46	22.60	23.17
1130	NYSE	CE	Fri, Jul 17, 2009	22.65	22.91	22.25	22.64
1129	NYSE	CE	Thu, Jul 16, 2009	21.93	22.78	21.93	22.65
1128	NYSE	CE	Wed, Jul 15, 2009	21.43	21.97	21.28	21.94
1127	NYSE	CE	Tue, Jul 14, 2009	20.39	21.31	20.39	20.95
1126	NYSE	CE	Mon, Jul 13, 2009	20.73	20.73	19.72	20.52
1125	NYSE	CE	Fri, Jul 10, 2009	20.91	21.41	20.27	20.81
1124	NYSE	CE	Thu, Jul 9, 2009	21.24	21.64	20.82	21.14
1123	NYSE	CE	Wed, Jul 8, 2009	21.44	21.77	20.55	20.82
1122	NYSE	CE	Tue, Jul 7, 2009	22.07	22.25	21.31	21.45
1121	NYSE	CE	Mon, Jul 6, 2009	22.43	22.43	21.28	22.06
1120	NYSE	CE	Thu, Jul 2, 2009	22.81	23.22	22.37	22.65
1119	NYSE	CE	Wed, Jul 1, 2009	23.94	24.36	23.62	23.77
1118	NYSE	CE	Tue, Jun 30, 2009	23.77	23.97	23.15	23.75
1117	NYSE	CE	Mon, Jun 29, 2009	23.00	24.04	22.89	23.86
1116	NYSE	CE	Fri, Jun 26, 2009	22.03	22.96	22.03	22.90
1115	NYSE	CE	Thu, Jun 25, 2009	21.61	22.67	21.61	22.58
1114	NYSE	CE	Wed, Jun 24, 2009	21.12	22.00	20.96	21.83
1113	NYSE	CE	Tue, Jun 23, 2009	20.46	21.14	20.25	20.82
1112	NYSE	CE	Mon, Jun 22, 2009	21.90	21.90	20.31	20.37
1111	NYSE	CE	Fri, Jun 19, 2009	22.71	22.88	21.95	22.25
1110	NYSE	CE	Thu, Jun 18, 2009	22.05	22.89	21.83	22.39
1109	NYSE	CE	Wed, Jun 17, 2009	22.29	22.62	21.42	21.96
1108	NYSE	CE	Tue, Jun 16, 2009	23.33	24.05	22.32	22.48
1107	NYSE	CE	Mon, Jun 15, 2009	23.42	23.42	22.39	23.24
1106	NYSE	CE	Fri, Jun 12, 2009	23.61	23.92	22.99	23.61
1105	NYSE	CE	Thu, Jun 11, 2009	22.87	24.30	22.84	23.83
1104	NYSE	CE	Wed, Jun 10, 2009	23.48	23.62	21.91	22.92
1103	NYSE	CE	Tue, Jun 9, 2009	21.73	23.23	21.73	23.13
1102	NYSE	CE	Mon, Jun 8, 2009	20.82	21.89	20.75	21.63
1101	NYSE	CE	Fri, Jun 5, 2009	21.44	21.73	21.00	21.21
1100	NYSE	CE	Thu, Jun 4, 2009	20.96	21.32	20.63	21.19
1099	NYSE	CE	Wed, Jun 3, 2009	21.83	21.83	20.49	20.76
1098	NYSE	CE	Tue, Jun 2, 2009	21.80	22.33	21.37	22.04
1097	NYSE	CE	Mon, Jun 1, 2009	21.20	22.05	21.05	21.84
1096	NYSE	CE	Fri, May 29, 2009	19.79	20.64	19.79	20.51
1095	NYSE	CE	Thu, May 28, 2009	19.19	19.80	18.97	19.77
1094	NYSE	CE	Wed, May 27, 2009	19.29	20.16	19.15	19.18
1093	NYSE	CE	Tue, May 26, 2009	18.88	19.59	18.30	19.54
1092	NYSE	CE	Fri, May 22, 2009	19.35	19.95	19.12	19.20
1091	NYSE	CE	Thu, May 21, 2009	20.52	20.53	19.30	19.50
1090	NYSE	CE	Wed, May 20, 2009	20.70	21.50	20.37	20.81
1089	NYSE	CE	Tue, May 19, 2009	20.03	20.73	19.35	20.46
1088	NYSE	CE	Mon, May 18, 2009	19.00	20.10	18.91	19.88
1087	NYSE	CE	Fri, May 15, 2009	19.63	20.13	18.60	18.74
1086	NYSE	CE	Thu, May 14, 2009	18.67	19.83	18.67	19.50
1085	NYSE	CE	Wed, May 13, 2009	19.20	19.49	18.36	18.79
1084	NYSE	CE	Tue, May 12, 2009	22.46	22.95	19.76	20.60
1083	NYSE	CE	Mon, May 11, 2009	22.01	22.16	19.29	21.79
1082	NYSE	CE	Fri, May 8, 2009	20.59	21.71	19.72	21.66
1081	NYSE	CE	Thu, May 7, 2009	22.51	22.52	19.24	20.30
1080	NYSE	CE	Wed, May 6, 2009	22.62	23.34	21.01	22.07
1079	NYSE	CE	Tue, May 5, 2009	21.53	22.44	21.53	22.19
1078	NYSE	CE	Mon, May 4, 2009	21.75	22.64	21.51	22.00
1077	NYSE	CE	Fri, May 1, 2009	21.03	21.92	20.74	21.36
1076	NYSE	CE	Thu, Apr 30, 2009	20.91	21.47	20.31	20.84
1075	NYSE	CE	Wed, Apr 29, 2009	18.52	21.06	18.43	20.22
1074	NYSE	CE	Tue, Apr 28, 2009	18.60	18.92	17.83	18.34
1073	NYSE	CE	Mon, Apr 27, 2009	18.06	18.52	17.39	18.50
1072	NYSE	CE	Fri, Apr 24, 2009	17.24	18.48	16.83	18.36
1071	NYSE	CE	Thu, Apr 23, 2009	16.60	17.13	15.90	16.58
1070	NYSE	CE	Wed, Apr 22, 2009	17.19	17.79	16.55	16.72
1069	NYSE	CE	Tue, Apr 21, 2009	15.91	17.56	15.91	17.52
1068	NYSE	CE	Mon, Apr 20, 2009	17.16	17.19	15.96	16.30
1067	NYSE	CE	Fri, Apr 17, 2009	17.61	17.78	17.00	17.54
1066	NYSE	CE	Thu, Apr 16, 2009	17.47	17.83	16.75	17.68
1065	NYSE	CE	Wed, Apr 15, 2009	17.25	17.50	16.73	17.15
1064	NYSE	CE	Tue, Apr 14, 2009	17.75	17.91	16.96	17.24
1063	NYSE	CE	Mon, Apr 13, 2009	17.37	18.12	16.80	17.98
1062	NYSE	CE	Thu, Apr 9, 2009	16.91	17.86	16.21	17.59
1061	NYSE	CE	Wed, Apr 8, 2009	15.81	16.79	15.47	16.37
1060	NYSE	CE	Tue, Apr 7, 2009	15.64	16.22	15.36	15.76
1059	NYSE	CE	Mon, Apr 6, 2009	14.69	16.02	14.24	15.96
1058	NYSE	CE	Fri, Apr 3, 2009	15.27	16.71	15.24	16.57
1057	NYSE	CE	Thu, Apr 2, 2009	14.57	15.89	14.57	15.62
1056	NYSE	CE	Wed, Apr 1, 2009	13.10	14.36	12.67	14.18
1055	NYSE	CE	Tue, Mar 31, 2009	13.08	13.83	12.78	13.37
1054	NYSE	CE	Mon, Mar 30, 2009	13.77	14.29	12.96	13.09
1053	NYSE	CE	Fri, Mar 27, 2009	14.19	14.72	14.19	14.40
1052	NYSE	CE	Thu, Mar 26, 2009	13.46	15.19	13.46	14.40
1051	NYSE	CE	Wed, Mar 25, 2009	13.10	13.66	12.44	13.19
1050	NYSE	CE	Tue, Mar 24, 2009	13.13	13.57	12.92	13.10
1049	NYSE	CE	Mon, Mar 23, 2009	12.19	13.47	11.92	13.47
1048	NYSE	CE	Fri, Mar 20, 2009	12.12	12.30	11.46	11.72
1047	NYSE	CE	Thu, Mar 19, 2009	11.56	11.88	11.28	11.63
1046	NYSE	CE	Wed, Mar 18, 2009	10.90	11.51	10.52	11.37
1045	NYSE	CE	Tue, Mar 17, 2009	10.57	11.09	10.30	11.00
1044	NYSE	CE	Mon, Mar 16, 2009	10.90	11.22	10.59	10.59
1043	NYSE	CE	Fri, Mar 13, 2009	11.43	11.79	10.73	10.80
1042	NYSE	CE	Thu, Mar 12, 2009	10.43	11.40	10.21	11.25
1041	NYSE	CE	Wed, Mar 11, 2009	9.83	10.65	9.83	10.49
1040	NYSE	CE	Tue, Mar 10, 2009	8.67	9.63	8.67	9.63
1039	NYSE	CE	Mon, Mar 9, 2009	8.27	8.94	8.21	8.29
1038	NYSE	CE	Fri, Mar 6, 2009	8.55	8.78	8.12	8.36
1037	NYSE	CE	Thu, Mar 5, 2009	9.14	9.14	8.50	8.56
1036	NYSE	CE	Wed, Mar 4, 2009	8.25	9.65	8.25	9.22
1035	NYSE	CE	Tue, Mar 3, 2009	7.83	8.13	7.44	7.52
1034	NYSE	CE	Mon, Mar 2, 2009	8.44	8.44	7.61	7.72
1033	NYSE	CE	Fri, Feb 27, 2009	8.35	8.81	8.14	8.54
1032	NYSE	CE	Thu, Feb 26, 2009	9.06	9.47	8.67	8.68
1031	NYSE	CE	Wed, Feb 25, 2009	9.01	9.69	8.95	8.98
1030	NYSE	CE	Tue, Feb 24, 2009	9.45	9.83	9.12	9.54
1029	NYSE	CE	Mon, Feb 23, 2009	10.00	10.43	9.33	9.36
1028	NYSE	CE	Fri, Feb 20, 2009	9.76	10.14	9.38	9.93
1027	NYSE	CE	Thu, Feb 19, 2009	9.68	10.25	9.59	9.80
1026	NYSE	CE	Wed, Feb 18, 2009	10.25	10.25	9.57	9.62
1025	NYSE	CE	Tue, Feb 17, 2009	10.81	10.84	10.04	10.09
1024	NYSE	CE	Fri, Feb 13, 2009	11.02	11.47	10.93	11.01
1023	NYSE	CE	Thu, Feb 12, 2009	10.87	11.28	10.57	11.12
1022	NYSE	CE	Wed, Feb 11, 2009	11.26	11.52	11.05	11.29
1021	NYSE	CE	Tue, Feb 10, 2009	11.81	12.26	11.01	11.26
1020	NYSE	CE	Mon, Feb 9, 2009	11.82	12.47	11.56	11.97
1019	NYSE	CE	Fri, Feb 6, 2009	10.58	12.08	10.48	11.92
1018	NYSE	CE	Thu, Feb 5, 2009	10.05	10.51	9.63	10.42
1017	NYSE	CE	Wed, Feb 4, 2009	9.49	10.12	9.30	10.00
1016	NYSE	CE	Tue, Feb 3, 2009	9.85	10.15	9.46	9.50
1015	NYSE	CE	Mon, Feb 2, 2009	10.50	11.02	10.11	10.46
1014	NYSE	CE	Fri, Jan 30, 2009	11.40	11.56	10.57	10.65
1013	NYSE	CE	Thu, Jan 29, 2009	12.18	12.18	11.50	11.55
1012	NYSE	CE	Wed, Jan 28, 2009	11.95	12.63	11.94	12.09
1011	NYSE	CE	Tue, Jan 27, 2009	11.88	12.05	11.51	11.85
1010	NYSE	CE	Mon, Jan 26, 2009	11.94	12.29	11.54	11.82
1009	NYSE	CE	Fri, Jan 23, 2009	11.04	12.07	10.59	11.92
1008	NYSE	CE	Thu, Jan 22, 2009	11.54	11.72	11.18	11.43
1007	NYSE	CE	Wed, Jan 21, 2009	11.50	11.87	10.95	11.87
1006	NYSE	CE	Tue, Jan 20, 2009	12.05	12.05	11.18	11.22
1005	NYSE	CE	Fri, Jan 16, 2009	12.94	13.08	12.01	12.06
1004	NYSE	CE	Thu, Jan 15, 2009	12.70	13.02	12.01	12.58
1003	NYSE	CE	Wed, Jan 14, 2009	12.98	13.00	12.30	12.80
1002	NYSE	CE	Tue, Jan 13, 2009	13.59	13.82	13.20	13.41
1001	NYSE	CE	Mon, Jan 12, 2009	14.72	15.00	13.43	13.62
1000	NYSE	CE	Fri, Jan 9, 2009	14.50	15.27	14.41	14.96
999	NYSE	CE	Thu, Jan 8, 2009	14.55	14.68	14.23	14.48
998	NYSE	CE	Wed, Jan 7, 2009	13.94	14.60	13.79	14.50
997	NYSE	CE	Tue, Jan 6, 2009	13.95	14.66	13.65	14.24
996	NYSE	CE	Mon, Jan 5, 2009	13.25	13.75	12.71	13.62
995	NYSE	CE	Fri, Jan 2, 2009	12.50	13.18	12.25	13.09
994	NYSE	CE	Wed, Dec 31, 2008	11.70	12.50	11.70	12.43
993	NYSE	CE	Tue, Dec 30, 2008	11.30	11.79	11.15	11.70
992	NYSE	CE	Mon, Dec 29, 2008	11.71	11.71	11.11	11.24
991	NYSE	CE	Fri, Dec 26, 2008	11.50	11.74	11.17	11.72
990	NYSE	CE	Wed, Dec 24, 2008	11.64	11.70	11.05	11.46
989	NYSE	CE	Tue, Dec 23, 2008	11.60	11.99	11.40	11.49
988	NYSE	CE	Mon, Dec 22, 2008	12.04	12.13	11.17	11.61
987	NYSE	CE	Fri, Dec 19, 2008	12.10	12.28	11.88	11.98
986	NYSE	CE	Thu, Dec 18, 2008	12.94	12.94	11.70	12.06
985	NYSE	CE	Wed, Dec 17, 2008	12.17	13.11	12.00	12.68
984	NYSE	CE	Tue, Dec 16, 2008	11.59	12.51	11.45	12.50
983	NYSE	CE	Mon, Dec 15, 2008	11.33	11.79	11.15	11.47
982	NYSE	CE	Fri, Dec 12, 2008	10.59	11.45	10.50	11.24
981	NYSE	CE	Thu, Dec 11, 2008	11.70	12.02	11.02	11.12
980	NYSE	CE	Wed, Dec 10, 2008	12.22	12.59	11.19	11.74
979	NYSE	CE	Tue, Dec 9, 2008	12.08	12.71	11.79	11.88
978	NYSE	CE	Mon, Dec 8, 2008	11.55	13.06	11.08	12.28
977	NYSE	CE	Fri, Dec 5, 2008	11.00	11.46	10.70	10.92
976	NYSE	CE	Thu, Dec 4, 2008	10.21	11.62	10.03	11.50
975	NYSE	CE	Wed, Dec 3, 2008	9.62	11.00	9.62	10.60
974	NYSE	CE	Tue, Dec 2, 2008	10.37	10.59	9.84	10.33
973	NYSE	CE	Mon, Dec 1, 2008	11.01	11.12	10.02	10.06
972	NYSE	CE	Fri, Nov 28, 2008	11.04	11.58	11.00	11.55
971	NYSE	CE	Wed, Nov 26, 2008	9.28	11.12	9.19	11.04
970	NYSE	CE	Tue, Nov 25, 2008	8.81	9.59	8.81	9.47
969	NYSE	CE	Mon, Nov 24, 2008	7.96	8.83	7.60	8.70
968	NYSE	CE	Fri, Nov 21, 2008	7.02	7.80	5.71	7.60
967	NYSE	CE	Thu, Nov 20, 2008	11.14	11.25	8.37	8.46
966	NYSE	CE	Wed, Nov 19, 2008	12.35	12.62	11.05	11.08
965	NYSE	CE	Tue, Nov 18, 2008	12.72	12.92	12.14	12.64
964	NYSE	CE	Mon, Nov 17, 2008	12.80	13.30	12.54	12.97
963	NYSE	CE	Fri, Nov 14, 2008	13.17	13.64	12.65	12.91
962	NYSE	CE	Thu, Nov 13, 2008	12.41	13.55	11.66	13.55
961	NYSE	CE	Wed, Nov 12, 2008	13.87	13.87	12.20	12.20
960	NYSE	CE	Tue, Nov 11, 2008	14.38	14.38	13.27	13.69
959	NYSE	CE	Mon, Nov 10, 2008	15.08	15.22	14.20	14.42
958	NYSE	CE	Fri, Nov 7, 2008	13.24	14.13	12.97	14.13
957	NYSE	CE	Thu, Nov 6, 2008	13.83	14.08	12.94	12.99
956	NYSE	CE	Wed, Nov 5, 2008	15.18	15.52	14.14	14.19
955	NYSE	CE	Tue, Nov 4, 2008	14.55	15.69	14.31	15.35
954	NYSE	CE	Mon, Nov 3, 2008	14.19	15.10	13.91	14.14
953	NYSE	CE	Fri, Oct 31, 2008	13.00	14.44	12.75	13.86
952	NYSE	CE	Thu, Oct 30, 2008	13.35	14.12	11.83	13.04
951	NYSE	CE	Wed, Oct 29, 2008	11.85	13.28	11.62	13.00
950	NYSE	CE	Tue, Oct 28, 2008	11.58	12.80	10.81	12.02
949	NYSE	CE	Mon, Oct 27, 2008	13.46	13.47	11.37	11.37
948	NYSE	CE	Fri, Oct 24, 2008	13.60	14.21	11.71	13.61
947	NYSE	CE	Thu, Oct 23, 2008	14.56	14.96	13.17	14.56
946	NYSE	CE	Wed, Oct 22, 2008	14.58	14.86	13.65	14.26
945	NYSE	CE	Tue, Oct 21, 2008	16.48	17.50	13.81	14.30
944	NYSE	CE	Mon, Oct 20, 2008	19.29	19.90	18.80	19.69
943	NYSE	CE	Fri, Oct 17, 2008	17.94	20.09	17.22	18.81
942	NYSE	CE	Thu, Oct 16, 2008	17.01	18.35	16.15	18.09
941	NYSE	CE	Wed, Oct 15, 2008	19.57	19.57	16.90	16.99
940	NYSE	CE	Tue, Oct 14, 2008	21.66	21.86	18.93	19.57
939	NYSE	CE	Mon, Oct 13, 2008	18.38	20.80	18.00	20.46
938	NYSE	CE	Fri, Oct 10, 2008	17.13	19.84	13.81	17.32
937	NYSE	CE	Thu, Oct 9, 2008	19.05	20.97	18.28	18.28
936	NYSE	CE	Wed, Oct 8, 2008	17.15	19.18	17.07	18.55
935	NYSE	CE	Tue, Oct 7, 2008	20.24	20.68	17.83	18.10
934	NYSE	CE	Mon, Oct 6, 2008	21.01	21.81	18.77	20.16
933	NYSE	CE	Fri, Oct 3, 2008	23.00	23.67	21.53	21.82
932	NYSE	CE	Thu, Oct 2, 2008	26.21	26.69	22.74	22.93
931	NYSE	CE	Wed, Oct 1, 2008	27.76	27.76	25.66	26.50
930	NYSE	CE	Tue, Sep 30, 2008	25.84	28.14	24.68	27.91
929	NYSE	CE	Mon, Sep 29, 2008	29.54	29.78	25.55	25.91
928	NYSE	CE	Fri, Sep 26, 2008	29.52	30.45	28.00	30.25
927	NYSE	CE	Thu, Sep 25, 2008	32.30	32.30	29.79	30.63
926	NYSE	CE	Wed, Sep 24, 2008	32.00	32.56	31.33	32.16
925	NYSE	CE	Tue, Sep 23, 2008	32.20	33.27	31.00	31.75
924	NYSE	CE	Mon, Sep 22, 2008	34.04	34.54	32.28	32.45
923	NYSE	CE	Fri, Sep 19, 2008	33.75	42.00	32.14	33.74
922	NYSE	CE	Thu, Sep 18, 2008	31.12	32.37	29.19	32.14
921	NYSE	CE	Wed, Sep 17, 2008	32.70	32.90	30.75	30.96
920	NYSE	CE	Tue, Sep 16, 2008	33.11	33.29	31.52	33.22
919	NYSE	CE	Mon, Sep 15, 2008	36.33	36.37	33.85	34.01
918	NYSE	CE	Fri, Sep 12, 2008	35.91	37.33	35.91	37.05
917	NYSE	CE	Thu, Sep 11, 2008	35.43	36.61	34.25	36.43
916	NYSE	CE	Wed, Sep 10, 2008	34.68	36.49	34.43	35.51
915	NYSE	CE	Tue, Sep 9, 2008	36.78	36.78	34.49	34.60
914	NYSE	CE	Mon, Sep 8, 2008	36.66	36.66	35.00	36.27
913	NYSE	CE	Fri, Sep 5, 2008	34.03	35.27	33.17	35.10
912	NYSE	CE	Thu, Sep 4, 2008	36.82	36.82	33.82	34.47
911	NYSE	CE	Wed, Sep 3, 2008	38.29	38.44	36.42	36.82
910	NYSE	CE	Tue, Sep 2, 2008	38.65	39.08	38.22	38.22
909	NYSE	CE	Fri, Aug 29, 2008	38.35	38.80	37.77	38.56
908	NYSE	CE	Thu, Aug 28, 2008	37.47	37.67	36.81	37.45
907	NYSE	CE	Wed, Aug 27, 2008	36.88	37.84	36.67	36.96
906	NYSE	CE	Tue, Aug 26, 2008	37.23	37.28	36.18	37.00
905	NYSE	CE	Mon, Aug 25, 2008	37.64	38.14	37.13	37.39
904	NYSE	CE	Fri, Aug 22, 2008	37.43	38.21	37.13	38.09
903	NYSE	CE	Thu, Aug 21, 2008	37.55	38.03	36.86	37.18
902	NYSE	CE	Wed, Aug 20, 2008	37.55	38.45	37.16	37.71
901	NYSE	CE	Tue, Aug 19, 2008	37.16	37.24	35.95	37.15
900	NYSE	CE	Mon, Aug 18, 2008	38.88	39.87	37.06	37.24
899	NYSE	CE	Fri, Aug 15, 2008	38.86	39.32	38.08	38.54
898	NYSE	CE	Thu, Aug 14, 2008	39.81	39.81	38.69	38.74
897	NYSE	CE	Wed, Aug 13, 2008	38.81	39.79	38.61	39.65
896	NYSE	CE	Tue, Aug 12, 2008	38.28	39.27	37.89	38.93
895	NYSE	CE	Mon, Aug 11, 2008	38.74	39.10	37.63	38.01
894	NYSE	CE	Fri, Aug 8, 2008	36.40	38.36	36.19	37.81
893	NYSE	CE	Thu, Aug 7, 2008	36.93	37.18	36.06	36.16
892	NYSE	CE	Wed, Aug 6, 2008	35.76	37.49	35.31	37.06
891	NYSE	CE	Tue, Aug 5, 2008	35.63	35.98	34.17	35.51
890	NYSE	CE	Mon, Aug 4, 2008	38.72	38.72	34.42	35.11
889	NYSE	CE	Fri, Aug 1, 2008	38.81	39.13	38.31	38.59
888	NYSE	CE	Thu, Jul 31, 2008	38.82	39.77	38.41	38.53
887	NYSE	CE	Wed, Jul 30, 2008	38.94	39.23	38.51	39.10
886	NYSE	CE	Tue, Jul 29, 2008	38.75	39.18	38.41	38.53
885	NYSE	CE	Mon, Jul 28, 2008	39.78	40.15	38.48	38.60
884	NYSE	CE	Fri, Jul 25, 2008	40.19	40.36	37.00	40.00
883	NYSE	CE	Thu, Jul 24, 2008	39.90	42.50	38.93	39.13
882	NYSE	CE	Wed, Jul 23, 2008	39.97	41.12	39.12	39.53
881	NYSE	CE	Tue, Jul 22, 2008	41.89	41.97	37.76	39.67
880	NYSE	CE	Mon, Jul 21, 2008	44.75	46.85	44.19	44.52
879	NYSE	CE	Fri, Jul 18, 2008	44.45	45.10	43.43	44.39
878	NYSE	CE	Thu, Jul 17, 2008	44.69	45.16	43.70	43.90
877	NYSE	CE	Wed, Jul 16, 2008	44.43	44.72	43.13	44.36
876	NYSE	CE	Tue, Jul 15, 2008	44.80	45.33	43.66	44.54
875	NYSE	CE	Mon, Jul 14, 2008	46.62	47.00	45.36	45.41
874	NYSE	CE	Fri, Jul 11, 2008	43.75	45.63	42.99	45.07
873	NYSE	CE	Thu, Jul 10, 2008	43.86	44.65	42.96	44.25
872	NYSE	CE	Wed, Jul 9, 2008	43.25	44.20	42.81	42.84
871	NYSE	CE	Tue, Jul 8, 2008	43.00	43.43	41.82	43.02
870	NYSE	CE	Mon, Jul 7, 2008	43.10	44.20	42.20	43.05
869	NYSE	CE	Thu, Jul 3, 2008	43.08	43.32	41.47	43.00
868	NYSE	CE	Wed, Jul 2, 2008	45.66	45.75	42.46	42.91
867	NYSE	CE	Tue, Jul 1, 2008	47.02	47.02	43.94	45.35
866	NYSE	CE	Mon, Jun 30, 2008	46.10	46.83	45.60	45.66
865	NYSE	CE	Fri, Jun 27, 2008	47.53	47.73	45.37	46.23
864	NYSE	CE	Thu, Jun 26, 2008	49.40	49.47	47.40	47.46
863	NYSE	CE	Wed, Jun 25, 2008	48.18	50.30	48.18	49.72
862	NYSE	CE	Tue, Jun 24, 2008	49.87	49.93	47.80	48.25
861	NYSE	CE	Mon, Jun 23, 2008	49.49	50.20	48.69	50.00
860	NYSE	CE	Fri, Jun 20, 2008	49.28	50.44	48.83	49.59
859	NYSE	CE	Thu, Jun 19, 2008	48.88	49.93	48.86	49.44
858	NYSE	CE	Wed, Jun 18, 2008	49.87	49.87	48.32	49.01
857	NYSE	CE	Tue, Jun 17, 2008	49.86	50.99	49.11	49.87
856	NYSE	CE	Mon, Jun 16, 2008	47.62	49.91	47.62	49.64
855	NYSE	CE	Fri, Jun 13, 2008	47.79	48.65	47.18	48.24
854	NYSE	CE	Thu, Jun 12, 2008	47.23	48.15	47.21	47.64
853	NYSE	CE	Wed, Jun 11, 2008	47.86	48.00	47.00	47.03
852	NYSE	CE	Tue, Jun 10, 2008	47.22	47.95	46.25	47.71
851	NYSE	CE	Mon, Jun 9, 2008	47.70	48.44	47.48	48.15
850	NYSE	CE	Fri, Jun 6, 2008	49.03	49.03	47.48	47.57
849	NYSE	CE	Thu, Jun 5, 2008	48.15	49.36	47.47	49.18
848	NYSE	CE	Wed, Jun 4, 2008	47.49	48.26	47.11	47.78
847	NYSE	CE	Tue, Jun 3, 2008	48.64	48.64	47.12	47.49
846	NYSE	CE	Mon, Jun 2, 2008	48.63	48.63	47.67	48.33
845	NYSE	CE	Fri, May 30, 2008	47.75	48.85	47.50	48.70
844	NYSE	CE	Thu, May 29, 2008	48.39	48.39	47.50	47.77
843	NYSE	CE	Wed, May 28, 2008	47.87	48.44	47.29	48.34
842	NYSE	CE	Tue, May 27, 2008	47.41	48.08	47.19	47.96
841	NYSE	CE	Fri, May 23, 2008	48.81	48.81	46.91	47.48
840	NYSE	CE	Thu, May 22, 2008	47.91	49.20	47.80	48.71
839	NYSE	CE	Wed, May 21, 2008	48.56	48.86	47.55	47.77
838	NYSE	CE	Tue, May 20, 2008	47.95	48.92	47.24	48.73
837	NYSE	CE	Mon, May 19, 2008	48.22	49.06	47.31	47.57
836	NYSE	CE	Fri, May 16, 2008	48.74	49.00	47.04	48.40
835	NYSE	CE	Thu, May 15, 2008	47.28	47.47	46.38	47.17
834	NYSE	CE	Wed, May 14, 2008	48.38	49.94	46.99	47.14
833	NYSE	CE	Tue, May 13, 2008	48.13	48.43	47.32	47.92
832	NYSE	CE	Mon, May 12, 2008	46.64	48.50	46.45	48.13
831	NYSE	CE	Fri, May 9, 2008	45.44	46.81	44.81	46.35
830	NYSE	CE	Thu, May 8, 2008	45.34	46.00	44.74	45.59
829	NYSE	CE	Wed, May 7, 2008	45.87	45.90	44.60	44.93
828	NYSE	CE	Tue, May 6, 2008	44.55	45.88	44.52	45.67
827	NYSE	CE	Mon, May 5, 2008	45.10	45.25	44.35	44.98
826	NYSE	CE	Fri, May 2, 2008	45.00	45.27	44.18	45.02
825	NYSE	CE	Thu, May 1, 2008	44.85	45.02	43.21	44.83
824	NYSE	CE	Wed, Apr 30, 2008	44.55	45.31	44.47	44.75
823	NYSE	CE	Tue, Apr 29, 2008	45.27	45.35	44.15	44.28
822	NYSE	CE	Mon, Apr 28, 2008	45.69	45.69	44.54	45.42
821	NYSE	CE	Fri, Apr 25, 2008	44.29	45.44	44.26	45.31
820	NYSE	CE	Thu, Apr 24, 2008	44.86	44.86	42.73	44.02
819	NYSE	CE	Wed, Apr 23, 2008	45.66	45.66	43.96	44.54
818	NYSE	CE	Tue, Apr 22, 2008	45.00	45.78	43.80	45.32
817	NYSE	CE	Mon, Apr 21, 2008	43.79	44.74	43.22	44.28
816	NYSE	CE	Fri, Apr 18, 2008	42.81	43.82	42.54	43.55
815	NYSE	CE	Thu, Apr 17, 2008	42.65	43.58	42.32	42.57
814	NYSE	CE	Wed, Apr 16, 2008	41.55	42.94	41.22	42.81
813	NYSE	CE	Tue, Apr 15, 2008	41.67	42.10	40.58	41.06
812	NYSE	CE	Mon, Apr 14, 2008	40.50	42.01	40.50	41.58
811	NYSE	CE	Fri, Apr 11, 2008	41.40	41.47	40.33	40.50
810	NYSE	CE	Thu, Apr 10, 2008	41.66	42.39	41.00	42.03
809	NYSE	CE	Wed, Apr 9, 2008	42.29	42.35	41.26	41.74
808	NYSE	CE	Tue, Apr 8, 2008	41.53	43.12	41.53	42.27
807	NYSE	CE	Mon, Apr 7, 2008	42.23	43.11	41.55	42.08
806	NYSE	CE	Fri, Apr 4, 2008	40.72	41.95	40.59	41.76
805	NYSE	CE	Thu, Apr 3, 2008	40.47	40.66	40.00	40.50
804	NYSE	CE	Wed, Apr 2, 2008	41.35	41.35	40.01	40.46
803	NYSE	CE	Tue, Apr 1, 2008	40.60	41.25	39.50	40.96
802	NYSE	CE	Mon, Mar 31, 2008	38.87	39.50	38.77	39.05
801	NYSE	CE	Fri, Mar 28, 2008	40.20	40.20	38.89	39.09
800	NYSE	CE	Thu, Mar 27, 2008	40.60	40.60	39.60	39.77
799	NYSE	CE	Wed, Mar 26, 2008	39.67	39.90	39.43	39.82
798	NYSE	CE	Tue, Mar 25, 2008	39.99	39.99	39.40	39.67
797	NYSE	CE	Mon, Mar 24, 2008	38.17	40.20	38.17	39.60
796	NYSE	CE	Thu, Mar 20, 2008	36.65	38.31	36.60	37.85
795	NYSE	CE	Wed, Mar 19, 2008	38.13	38.76	37.26	37.31
794	NYSE	CE	Tue, Mar 18, 2008	37.77	38.50	37.45	38.35
793	NYSE	CE	Mon, Mar 17, 2008	36.56	37.78	36.32	36.90
792	NYSE	CE	Fri, Mar 14, 2008	38.71	39.07	36.86	37.82
791	NYSE	CE	Thu, Mar 13, 2008	37.66	38.60	36.73	38.45
790	NYSE	CE	Wed, Mar 12, 2008	38.50	39.36	38.33	38.45
789	NYSE	CE	Tue, Mar 11, 2008	37.17	38.47	37.17	38.25
788	NYSE	CE	Mon, Mar 10, 2008	37.63	37.90	36.50	36.55
787	NYSE	CE	Fri, Mar 7, 2008	38.01	39.23	37.87	37.96
786	NYSE	CE	Thu, Mar 6, 2008	39.80	39.80	38.26	38.42
785	NYSE	CE	Wed, Mar 5, 2008	39.70	40.61	39.44	40.13
784	NYSE	CE	Tue, Mar 4, 2008	39.33	40.31	39.13	39.86
783	NYSE	CE	Mon, Mar 3, 2008	39.05	39.95	38.05	39.93
782	NYSE	CE	Fri, Feb 29, 2008	40.42	40.53	38.44	38.90
781	NYSE	CE	Thu, Feb 28, 2008	40.39	40.87	40.07	40.50
780	NYSE	CE	Wed, Feb 27, 2008	40.03	40.96	40.02	40.60
779	NYSE	CE	Tue, Feb 26, 2008	41.28	41.28	40.00	40.53
778	NYSE	CE	Mon, Feb 25, 2008	41.04	41.35	40.33	41.25
777	NYSE	CE	Fri, Feb 22, 2008	40.96	40.98	39.90	40.78
776	NYSE	CE	Thu, Feb 21, 2008	40.84	41.31	40.41	40.70
775	NYSE	CE	Wed, Feb 20, 2008	40.69	40.98	39.86	40.78
774	NYSE	CE	Tue, Feb 19, 2008	40.64	41.00	40.30	40.91
773	NYSE	CE	Fri, Feb 15, 2008	39.48	40.50	39.25	40.45
772	NYSE	CE	Thu, Feb 14, 2008	40.19	40.88	39.75	39.86
771	NYSE	CE	Wed, Feb 13, 2008	39.72	40.44	39.72	40.32
770	NYSE	CE	Tue, Feb 12, 2008	40.06	40.40	39.32	39.64
769	NYSE	CE	Mon, Feb 11, 2008	39.41	40.53	38.95	39.95
768	NYSE	CE	Fri, Feb 8, 2008	39.46	39.46	37.65	38.72
767	NYSE	CE	Thu, Feb 7, 2008	39.67	40.34	38.83	39.26
766	NYSE	CE	Wed, Feb 6, 2008	40.29	40.52	39.01	39.05
765	NYSE	CE	Tue, Feb 5, 2008	39.52	41.40	38.55	39.95
764	NYSE	CE	Mon, Feb 4, 2008	37.98	39.10	37.91	38.53
763	NYSE	CE	Fri, Feb 1, 2008	37.00	38.25	36.75	37.91
762	NYSE	CE	Thu, Jan 31, 2008	36.25	37.55	35.67	37.23
761	NYSE	CE	Wed, Jan 30, 2008	36.73	37.65	35.93	36.66
760	NYSE	CE	Tue, Jan 29, 2008	38.24	38.24	36.51	36.77
759	NYSE	CE	Mon, Jan 28, 2008	36.33	37.31	35.65	37.31
758	NYSE	CE	Fri, Jan 25, 2008	35.65	36.94	35.65	36.16
757	NYSE	CE	Thu, Jan 24, 2008	34.39	35.37	34.23	35.13
756	NYSE	CE	Wed, Jan 23, 2008	33.15	34.68	31.76	34.45
755	NYSE	CE	Tue, Jan 22, 2008	32.89	35.11	32.89	33.79
754	NYSE	CE	Fri, Jan 18, 2008	34.12	36.07	34.12	35.11
753	NYSE	CE	Thu, Jan 17, 2008	36.13	36.38	34.19	34.40
752	NYSE	CE	Wed, Jan 16, 2008	37.39	37.39	35.03	35.57
751	NYSE	CE	Tue, Jan 15, 2008	37.98	38.49	37.16	37.51
750	NYSE	CE	Mon, Jan 14, 2008	37.98	38.70	37.21	38.37
749	NYSE	CE	Fri, Jan 11, 2008	38.84	38.84	37.65	37.98
748	NYSE	CE	Thu, Jan 10, 2008	37.73	39.13	37.73	38.79
747	NYSE	CE	Wed, Jan 9, 2008	38.52	38.52	36.92	38.30
746	NYSE	CE	Tue, Jan 8, 2008	39.45	39.97	38.70	38.71
745	NYSE	CE	Mon, Jan 7, 2008	40.08	40.28	38.45	39.26
744	NYSE	CE	Fri, Jan 4, 2008	41.28	41.28	39.66	40.17
743	NYSE	CE	Thu, Jan 3, 2008	43.03	43.70	41.11	41.59
742	NYSE	CE	Wed, Jan 2, 2008	42.73	43.72	42.56	43.02
741	NYSE	CE	Mon, Dec 31, 2007	41.63	42.54	41.63	42.32
740	NYSE	CE	Fri, Dec 28, 2007	41.98	42.72	41.42	42.04
739	NYSE	CE	Thu, Dec 27, 2007	42.62	42.86	42.00	42.26
738	NYSE	CE	Wed, Dec 26, 2007	42.81	42.81	41.72	42.26
737	NYSE	CE	Mon, Dec 24, 2007	42.77	43.34	42.52	42.99
736	NYSE	CE	Fri, Dec 21, 2007	41.60	42.84	41.60	42.41
735	NYSE	CE	Thu, Dec 20, 2007	42.21	42.21	40.63	41.57
734	NYSE	CE	Wed, Dec 19, 2007	41.98	42.05	41.45	41.49
733	NYSE	CE	Tue, Dec 18, 2007	43.83	43.83	41.56	41.90
732	NYSE	CE	Mon, Dec 17, 2007	43.78	44.15	42.67	43.00
731	NYSE	CE	Fri, Dec 14, 2007	43.34	44.77	43.34	44.33
730	NYSE	CE	Thu, Dec 13, 2007	42.45	44.17	42.45	44.03
729	NYSE	CE	Wed, Dec 12, 2007	41.57	43.72	41.57	42.86
728	NYSE	CE	Tue, Dec 11, 2007	41.22	42.50	40.60	41.03
727	NYSE	CE	Mon, Dec 10, 2007	39.50	40.31	39.05	39.45
726	NYSE	CE	Fri, Dec 7, 2007	39.97	40.88	39.34	39.78
725	NYSE	CE	Thu, Dec 6, 2007	39.12	39.56	38.76	39.56
724	NYSE	CE	Wed, Dec 5, 2007	39.42	39.50	38.44	38.92
723	NYSE	CE	Tue, Dec 4, 2007	39.94	40.00	38.58	38.72
722	NYSE	CE	Mon, Dec 3, 2007	39.65	40.27	39.39	39.94
721	NYSE	CE	Fri, Nov 30, 2007	39.45	40.02	38.94	39.68
720	NYSE	CE	Thu, Nov 29, 2007	38.68	39.46	38.45	38.81
719	NYSE	CE	Wed, Nov 28, 2007	36.47	38.55	36.47	38.49
718	NYSE	CE	Tue, Nov 27, 2007	36.64	37.13	36.06	36.66
717	NYSE	CE	Mon, Nov 26, 2007	36.53	37.27	36.14	36.26
716	NYSE	CE	Fri, Nov 23, 2007	35.85	37.07	35.70	36.92
715	NYSE	CE	Wed, Nov 21, 2007	37.11	37.11	35.16	35.67
714	NYSE	CE	Tue, Nov 20, 2007	37.10	37.52	36.29	36.64
713	NYSE	CE	Mon, Nov 19, 2007	37.92	37.99	36.10	36.43
712	NYSE	CE	Fri, Nov 16, 2007	37.39	38.05	37.27	37.98
711	NYSE	CE	Thu, Nov 15, 2007	38.64	39.11	37.30	37.71
710	NYSE	CE	Wed, Nov 14, 2007	39.78	39.78	38.85	39.05
709	NYSE	CE	Tue, Nov 13, 2007	37.51	39.12	37.48	38.97
708	NYSE	CE	Mon, Nov 12, 2007	39.00	39.67	37.72	37.72
707	NYSE	CE	Fri, Nov 9, 2007	41.16	41.16	39.25	39.30
706	NYSE	CE	Thu, Nov 8, 2007	41.30	42.32	40.31	41.29
705	NYSE	CE	Wed, Nov 7, 2007	41.40	42.10	41.40	41.69
704	NYSE	CE	Tue, Nov 6, 2007	41.31	42.37	41.31	42.17
703	NYSE	CE	Mon, Nov 5, 2007	41.80	42.16	41.01	41.34
702	NYSE	CE	Fri, Nov 2, 2007	42.06	42.50	41.17	41.77
701	NYSE	CE	Thu, Nov 1, 2007	41.80	42.48	40.80	41.43
700	NYSE	CE	Wed, Oct 31, 2007	41.22	42.05	40.92	41.96
699	NYSE	CE	Tue, Oct 30, 2007	42.00	42.25	40.84	40.93
698	NYSE	CE	Mon, Oct 29, 2007	41.70	42.10	41.29	41.95
697	NYSE	CE	Fri, Oct 26, 2007	41.72	41.92	41.07	41.85
696	NYSE	CE	Thu, Oct 25, 2007	40.82	41.52	40.47	41.40
695	NYSE	CE	Wed, Oct 24, 2007	40.70	41.42	40.08	41.23
694	NYSE	CE	Tue, Oct 23, 2007	40.95	41.46	39.50	40.12
693	NYSE	CE	Mon, Oct 22, 2007	38.76	39.20	38.05	39.12
692	NYSE	CE	Fri, Oct 19, 2007	40.42	40.51	38.72	38.95
691	NYSE	CE	Thu, Oct 18, 2007	40.39	40.85	39.58	40.68
690	NYSE	CE	Wed, Oct 17, 2007	40.92	40.92	39.38	40.12
689	NYSE	CE	Tue, Oct 16, 2007	40.99	40.99	39.45	40.42
688	NYSE	CE	Mon, Oct 15, 2007	41.09	41.58	40.77	41.08
687	NYSE	CE	Fri, Oct 12, 2007	40.83	41.39	40.61	40.92
686	NYSE	CE	Thu, Oct 11, 2007	40.82	41.07	40.28	40.60
685	NYSE	CE	Wed, Oct 10, 2007	40.76	41.16	40.35	40.84
684	NYSE	CE	Tue, Oct 9, 2007	39.71	41.03	39.50	40.76
683	NYSE	CE	Mon, Oct 8, 2007	39.92	40.80	39.84	39.98
682	NYSE	CE	Fri, Oct 5, 2007	39.88	40.25	39.40	39.93
681	NYSE	CE	Thu, Oct 4, 2007	39.18	39.88	39.11	39.88
680	NYSE	CE	Wed, Oct 3, 2007	39.59	39.71	39.11	39.27
679	NYSE	CE	Tue, Oct 2, 2007	39.92	39.93	39.05	39.47
678	NYSE	CE	Mon, Oct 1, 2007	39.00	40.12	38.76	39.82
677	NYSE	CE	Fri, Sep 28, 2007	38.87	39.28	38.32	38.98
676	NYSE	CE	Thu, Sep 27, 2007	38.67	39.09	38.36	38.71
675	NYSE	CE	Wed, Sep 26, 2007	37.80	38.81	37.58	38.41
674	NYSE	CE	Tue, Sep 25, 2007	37.00	37.34	36.51	36.59
673	NYSE	CE	Mon, Sep 24, 2007	37.56	38.76	37.09	37.36
672	NYSE	CE	Fri, Sep 21, 2007	36.76	38.00	36.39	37.74
671	NYSE	CE	Thu, Sep 20, 2007	37.00	37.28	36.42	36.60
670	NYSE	CE	Wed, Sep 19, 2007	36.81	37.52	36.45	36.73
669	NYSE	CE	Tue, Sep 18, 2007	35.86	36.85	35.15	36.81
668	NYSE	CE	Mon, Sep 17, 2007	35.51	36.00	35.43	35.70
667	NYSE	CE	Fri, Sep 14, 2007	34.90	36.09	34.80	35.62
666	NYSE	CE	Thu, Sep 13, 2007	35.26	35.68	34.90	35.03
665	NYSE	CE	Wed, Sep 12, 2007	35.77	35.95	34.79	35.13
664	NYSE	CE	Tue, Sep 11, 2007	35.00	36.06	34.80	35.90
663	NYSE	CE	Mon, Sep 10, 2007	35.48	35.65	34.88	35.00
662	NYSE	CE	Fri, Sep 7, 2007	35.40	35.70	34.91	35.24
661	NYSE	CE	Thu, Sep 6, 2007	35.89	36.05	35.38	36.00
660	NYSE	CE	Wed, Sep 5, 2007	36.35	36.36	35.23	35.70
659	NYSE	CE	Tue, Sep 4, 2007	36.03	36.61	35.50	36.39
658	NYSE	CE	Fri, Aug 31, 2007	35.05	36.41	35.04	35.92
657	NYSE	CE	Thu, Aug 30, 2007	34.07	35.00	34.03	34.95
656	NYSE	CE	Wed, Aug 29, 2007	34.02	34.73	33.50	34.59
655	NYSE	CE	Tue, Aug 28, 2007	34.73	34.77	33.51	33.80
654	NYSE	CE	Mon, Aug 27, 2007	35.34	35.59	34.59	34.99
653	NYSE	CE	Fri, Aug 24, 2007	34.15	35.58	33.96	35.19
652	NYSE	CE	Thu, Aug 23, 2007	34.50	35.13	33.74	33.99
651	NYSE	CE	Wed, Aug 22, 2007	34.02	34.47	33.57	34.00
650	NYSE	CE	Tue, Aug 21, 2007	33.70	34.03	33.06	33.36
649	NYSE	CE	Mon, Aug 20, 2007	33.03	33.95	32.25	33.73
648	NYSE	CE	Fri, Aug 17, 2007	33.00	33.75	31.75	32.62
647	NYSE	CE	Thu, Aug 16, 2007	33.00	33.41	30.70	32.37
646	NYSE	CE	Wed, Aug 15, 2007	33.75	34.51	33.00	33.08
645	NYSE	CE	Tue, Aug 14, 2007	35.79	36.00	33.66	34.11
644	NYSE	CE	Mon, Aug 13, 2007	34.10	36.00	34.00	35.54
643	NYSE	CE	Fri, Aug 10, 2007	32.25	34.00	31.02	33.52
642	NYSE	CE	Thu, Aug 9, 2007	35.22	36.50	31.49	32.78
641	NYSE	CE	Wed, Aug 8, 2007	37.25	37.72	34.57	36.50
640	NYSE	CE	Tue, Aug 7, 2007	35.88	36.00	34.91	35.21
639	NYSE	CE	Mon, Aug 6, 2007	37.03	37.15	35.24	36.07
638	NYSE	CE	Fri, Aug 3, 2007	37.00	37.40	36.40	37.02
637	NYSE	CE	Thu, Aug 2, 2007	38.14	38.24	37.00	37.12
636	NYSE	CE	Wed, Aug 1, 2007	37.64	38.53	37.08	38.38
635	NYSE	CE	Tue, Jul 31, 2007	37.50	38.28	37.06	37.50
634	NYSE	CE	Mon, Jul 30, 2007	36.54	36.92	35.80	36.57
633	NYSE	CE	Fri, Jul 27, 2007	37.00	38.44	35.69	36.34
632	NYSE	CE	Thu, Jul 26, 2007	39.75	39.96	37.29	38.99
631	NYSE	CE	Wed, Jul 25, 2007	40.75	41.11	39.14	39.99
630	NYSE	CE	Tue, Jul 24, 2007	37.90	39.15	37.72	38.53
629	NYSE	CE	Mon, Jul 23, 2007	37.10	38.25	36.78	38.02
628	NYSE	CE	Fri, Jul 20, 2007	36.72	37.50	36.00	37.31
627	NYSE	CE	Thu, Jul 19, 2007	41.25	41.36	37.62	38.30
626	NYSE	CE	Wed, Jul 18, 2007	41.06	41.72	41.04	41.27
625	NYSE	CE	Tue, Jul 17, 2007	42.10	42.25	41.20	41.29
624	NYSE	CE	Mon, Jul 16, 2007	42.10	42.49	41.92	41.92
623	NYSE	CE	Fri, Jul 13, 2007	41.38	42.01	41.30	41.98
622	NYSE	CE	Thu, Jul 12, 2007	40.66	41.64	40.58	41.46
621	NYSE	CE	Wed, Jul 11, 2007	40.64	40.84	39.87	40.66
620	NYSE	CE	Tue, Jul 10, 2007	40.34	41.25	40.34	40.80
619	NYSE	CE	Mon, Jul 9, 2007	41.64	41.64	39.96	40.53
618	NYSE	CE	Fri, Jul 6, 2007	40.43	41.05	40.30	40.96
617	NYSE	CE	Thu, Jul 5, 2007	40.00	40.45	39.62	40.43
616	NYSE	CE	Tue, Jul 3, 2007	39.63	40.00	39.40	39.62
615	NYSE	CE	Mon, Jul 2, 2007	39.24	39.94	39.01	39.39
614	NYSE	CE	Fri, Jun 29, 2007	38.97	39.43	38.65	38.78
613	NYSE	CE	Thu, Jun 28, 2007	38.99	39.02	38.50	38.70
612	NYSE	CE	Wed, Jun 27, 2007	38.73	38.82	37.80	38.64
611	NYSE	CE	Tue, Jun 26, 2007	38.50	38.92	38.39	38.74
610	NYSE	CE	Mon, Jun 25, 2007	37.80	38.34	37.52	38.09
609	NYSE	CE	Fri, Jun 22, 2007	36.97	37.98	36.84	37.89
608	NYSE	CE	Thu, Jun 21, 2007	36.70	37.38	36.66	37.16
607	NYSE	CE	Wed, Jun 20, 2007	37.16	37.31	36.61	36.62
606	NYSE	CE	Tue, Jun 19, 2007	37.30	37.42	36.93	37.00
605	NYSE	CE	Mon, Jun 18, 2007	37.00	37.40	37.00	37.30
604	NYSE	CE	Fri, Jun 15, 2007	37.91	38.00	37.39	37.47
603	NYSE	CE	Thu, Jun 14, 2007	37.50	37.75	37.36	37.44
602	NYSE	CE	Wed, Jun 13, 2007	37.15	37.50	36.82	37.33
601	NYSE	CE	Tue, Jun 12, 2007	37.40	37.47	37.07	37.30
600	NYSE	CE	Mon, Jun 11, 2007	37.12	37.56	37.00	37.38
599	NYSE	CE	Fri, Jun 8, 2007	37.00	37.11	36.72	37.01
598	NYSE	CE	Thu, Jun 7, 2007	37.66	37.81	37.09	37.17
597	NYSE	CE	Wed, Jun 6, 2007	37.99	38.08	37.44	37.63
596	NYSE	CE	Tue, Jun 5, 2007	37.10	37.99	37.10	37.87
595	NYSE	CE	Mon, Jun 4, 2007	37.39	37.50	36.80	36.96
594	NYSE	CE	Fri, Jun 1, 2007	36.76	37.41	36.60	37.20
593	NYSE	CE	Thu, May 31, 2007	36.63	36.91	36.24	36.39
592	NYSE	CE	Wed, May 30, 2007	36.00	36.47	35.79	36.47
591	NYSE	CE	Tue, May 29, 2007	36.72	36.75	36.11	36.20
590	NYSE	CE	Fri, May 25, 2007	36.00	36.59	36.00	36.56
589	NYSE	CE	Thu, May 24, 2007	36.49	36.49	35.63	35.63
588	NYSE	CE	Wed, May 23, 2007	35.98	36.50	35.87	35.99
587	NYSE	CE	Tue, May 22, 2007	35.90	36.12	35.82	35.98
586	NYSE	CE	Mon, May 21, 2007	36.00	36.09	35.65	36.02
585	NYSE	CE	Fri, May 18, 2007	36.00	36.03	35.64	36.00
584	NYSE	CE	Thu, May 17, 2007	35.05	36.14	35.05	35.94
583	NYSE	CE	Wed, May 16, 2007	35.26	35.51	34.89	35.41
582	NYSE	CE	Tue, May 15, 2007	35.49	35.84	35.04	35.17
581	NYSE	CE	Mon, May 14, 2007	36.15	36.87	36.12	36.36
580	NYSE	CE	Fri, May 11, 2007	34.98	36.04	34.91	36.02
579	NYSE	CE	Thu, May 10, 2007	35.07	35.43	34.81	35.03
578	NYSE	CE	Wed, May 9, 2007	35.12	35.29	34.84	35.06
577	NYSE	CE	Tue, May 8, 2007	35.10	35.42	34.93	35.14
576	NYSE	CE	Mon, May 7, 2007	35.29	35.57	34.97	35.05
575	NYSE	CE	Fri, May 4, 2007	34.81	35.07	34.72	34.80
574	NYSE	CE	Thu, May 3, 2007	34.90	35.00	34.65	34.68
573	NYSE	CE	Wed, May 2, 2007	34.37	34.80	34.34	34.69
572	NYSE	CE	Tue, May 1, 2007	33.90	34.61	33.18	33.97
571	NYSE	CE	Mon, Apr 30, 2007	32.68	33.39	32.66	33.17
570	NYSE	CE	Fri, Apr 27, 2007	32.61	32.78	32.45	32.67
569	NYSE	CE	Thu, Apr 26, 2007	32.60	32.92	32.42	32.61
568	NYSE	CE	Wed, Apr 25, 2007	32.49	32.90	32.47	32.53
567	NYSE	CE	Tue, Apr 24, 2007	32.80	33.06	32.35	32.36
566	NYSE	CE	Mon, Apr 23, 2007	32.67	33.03	32.42	32.75
565	NYSE	CE	Fri, Apr 20, 2007	32.87	33.19	32.45	32.77
564	NYSE	CE	Thu, Apr 19, 2007	33.33	33.35	32.78	32.87
563	NYSE	CE	Wed, Apr 18, 2007	32.65	33.67	32.50	33.39
562	NYSE	CE	Tue, Apr 17, 2007	31.99	32.50	31.96	32.40
561	NYSE	CE	Mon, Apr 16, 2007	32.20	32.20	31.85	31.87
560	NYSE	CE	Fri, Apr 13, 2007	31.95	32.25	31.76	32.17
559	NYSE	CE	Thu, Apr 12, 2007	31.79	32.09	31.55	31.95
558	NYSE	CE	Wed, Apr 11, 2007	32.00	32.00	31.35	31.51
557	NYSE	CE	Tue, Apr 10, 2007	32.16	32.21	31.66	31.89
556	NYSE	CE	Mon, Apr 9, 2007	31.69	32.07	31.53	32.04
555	NYSE	CE	Thu, Apr 5, 2007	31.20	31.64	31.13	31.56
554	NYSE	CE	Wed, Apr 4, 2007	31.65	31.65	30.61	31.11
553	NYSE	CE	Tue, Apr 3, 2007	31.20	31.75	30.99	31.67
552	NYSE	CE	Mon, Apr 2, 2007	30.79	31.06	30.59	30.99
551	NYSE	CE	Fri, Mar 30, 2007	30.40	31.05	30.40	30.84
550	NYSE	CE	Thu, Mar 29, 2007	30.87	31.02	30.25	30.46
549	NYSE	CE	Wed, Mar 28, 2007	30.27	30.95	30.27	30.81
548	NYSE	CE	Tue, Mar 27, 2007	30.80	30.91	30.45	30.78
547	NYSE	CE	Mon, Mar 26, 2007	31.06	31.15	30.61	30.80
546	NYSE	CE	Fri, Mar 23, 2007	31.08	31.20	30.50	30.83
545	NYSE	CE	Thu, Mar 22, 2007	32.00	32.00	30.55	31.27
544	NYSE	CE	Wed, Mar 21, 2007	30.49	31.00	30.44	30.87
543	NYSE	CE	Tue, Mar 20, 2007	30.45	30.51	30.25	30.48
542	NYSE	CE	Mon, Mar 19, 2007	30.15	30.46	30.09	30.22
541	NYSE	CE	Fri, Mar 16, 2007	30.20	30.36	30.04	30.12
540	NYSE	CE	Thu, Mar 15, 2007	30.22	30.60	29.96	30.25
539	NYSE	CE	Wed, Mar 14, 2007	30.60	30.65	29.99	30.40
538	NYSE	CE	Tue, Mar 13, 2007	30.58	31.11	30.41	30.47
537	NYSE	CE	Mon, Mar 12, 2007	30.22	30.80	30.05	30.62
536	NYSE	CE	Fri, Mar 9, 2007	30.36	30.49	30.03	30.19
535	NYSE	CE	Thu, Mar 8, 2007	30.10	30.29	29.96	30.18
534	NYSE	CE	Wed, Mar 7, 2007	30.34	30.34	29.79	29.91
533	NYSE	CE	Tue, Mar 6, 2007	30.04	30.43	29.49	30.11
532	NYSE	CE	Mon, Mar 5, 2007	28.74	30.00	28.65	29.33
531	NYSE	CE	Fri, Mar 2, 2007	28.31	28.65	28.10	28.33
530	NYSE	CE	Thu, Mar 1, 2007	28.25	28.50	27.50	28.30
529	NYSE	CE	Wed, Feb 28, 2007	29.15	29.17	28.25	28.58
528	NYSE	CE	Tue, Feb 27, 2007	29.00	29.29	28.28	29.15
527	NYSE	CE	Mon, Feb 26, 2007	29.66	29.94	29.45	29.78
526	NYSE	CE	Fri, Feb 23, 2007	29.12	29.87	29.05	29.63
525	NYSE	CE	Thu, Feb 22, 2007	29.87	29.97	29.02	29.19
524	NYSE	CE	Wed, Feb 21, 2007	29.67	30.10	29.60	29.88
523	NYSE	CE	Tue, Feb 20, 2007	29.30	29.80	29.10	29.68
522	NYSE	CE	Fri, Feb 16, 2007	29.11	29.50	29.07	29.30
521	NYSE	CE	Thu, Feb 15, 2007	28.73	29.46	28.73	29.11
520	NYSE	CE	Wed, Feb 14, 2007	29.08	29.21	28.55	28.73
519	NYSE	CE	Tue, Feb 13, 2007	28.62	29.19	28.62	28.99
518	NYSE	CE	Mon, Feb 12, 2007	28.44	28.67	28.23	28.53
517	NYSE	CE	Fri, Feb 9, 2007	28.40	28.57	28.00	28.37
516	NYSE	CE	Thu, Feb 8, 2007	27.80	28.13	27.52	28.11
515	NYSE	CE	Wed, Feb 7, 2007	28.25	28.50	27.47	27.64
514	NYSE	CE	Tue, Feb 6, 2007	28.16	28.71	27.32	27.85
513	NYSE	CE	Mon, Feb 5, 2007	26.72	27.10	26.49	26.57
512	NYSE	CE	Fri, Feb 2, 2007	26.48	26.75	26.25	26.68
511	NYSE	CE	Thu, Feb 1, 2007	26.50	26.75	26.40	26.48
510	NYSE	CE	Wed, Jan 31, 2007	26.12	26.25	25.90	26.25
509	NYSE	CE	Tue, Jan 30, 2007	25.12	26.28	25.12	26.12
508	NYSE	CE	Mon, Jan 29, 2007	25.80	26.04	25.67	26.02
507	NYSE	CE	Fri, Jan 26, 2007	25.67	25.91	25.17	25.77
506	NYSE	CE	Thu, Jan 25, 2007	26.03	26.25	25.68	25.74
505	NYSE	CE	Wed, Jan 24, 2007	25.74	26.25	25.66	26.01
504	NYSE	CE	Tue, Jan 23, 2007	25.49	25.84	25.38	25.74
503	NYSE	CE	Mon, Jan 22, 2007	25.34	25.55	24.86	25.50
502	NYSE	CE	Fri, Jan 19, 2007	25.30	25.32	25.02	25.23
501	NYSE	CE	Thu, Jan 18, 2007	25.79	25.85	25.14	25.27
500	NYSE	CE	Wed, Jan 17, 2007	25.59	25.85	25.00	25.80
499	NYSE	CE	Tue, Jan 16, 2007	25.53	25.75	25.36	25.68
498	NYSE	CE	Fri, Jan 12, 2007	24.57	25.64	24.57	25.40
497	NYSE	CE	Thu, Jan 11, 2007	24.60	24.95	24.50	24.76
496	NYSE	CE	Wed, Jan 10, 2007	24.91	24.92	24.52	24.80
495	NYSE	CE	Tue, Jan 9, 2007	24.86	25.10	24.72	24.92
494	NYSE	CE	Mon, Jan 8, 2007	25.00	25.00	24.66	24.93
493	NYSE	CE	Fri, Jan 5, 2007	24.90	25.17	24.67	25.06
492	NYSE	CE	Thu, Jan 4, 2007	25.31	25.47	25.06	25.20
491	NYSE	CE	Wed, Jan 3, 2007	25.96	26.00	25.01	25.31
490	NYSE	CE	Fri, Dec 29, 2006	25.85	26.08	25.71	25.88
489	NYSE	CE	Thu, Dec 28, 2006	25.96	26.33	25.45	25.79
488	NYSE	CE	Wed, Dec 27, 2006	24.95	25.44	24.95	25.43
487	NYSE	CE	Tue, Dec 26, 2006	25.15	25.37	25.02	25.10
486	NYSE	CE	Fri, Dec 22, 2006	25.02	25.47	24.97	25.15
485	NYSE	CE	Thu, Dec 21, 2006	25.53	25.66	24.93	25.07
484	NYSE	CE	Wed, Dec 20, 2006	25.75	26.00	25.45	25.74
483	NYSE	CE	Tue, Dec 19, 2006	25.11	25.76	25.00	25.76
482	NYSE	CE	Mon, Dec 18, 2006	25.65	25.65	24.90	25.04
481	NYSE	CE	Fri, Dec 15, 2006	25.01	25.50	25.01	25.40
480	NYSE	CE	Thu, Dec 14, 2006	24.00	25.68	23.81	25.02
479	NYSE	CE	Wed, Dec 13, 2006	23.44	23.85	23.07	23.80
478	NYSE	CE	Tue, Dec 12, 2006	22.86	22.95	22.56	22.66
477	NYSE	CE	Mon, Dec 11, 2006	23.02	23.15	22.85	22.95
476	NYSE	CE	Fri, Dec 8, 2006	23.29	23.30	22.86	22.99
475	NYSE	CE	Thu, Dec 7, 2006	23.15	23.64	23.10	23.20
474	NYSE	CE	Wed, Dec 6, 2006	22.73	23.12	22.69	22.87
473	NYSE	CE	Tue, Dec 5, 2006	21.96	22.71	21.91	22.64
472	NYSE	CE	Mon, Dec 4, 2006	21.80	22.11	21.80	21.95
471	NYSE	CE	Fri, Dec 1, 2006	22.10	22.21	21.76	21.96
470	NYSE	CE	Thu, Nov 30, 2006	22.05	22.33	21.91	22.00
469	NYSE	CE	Wed, Nov 29, 2006	21.97	22.25	21.77	21.89
468	NYSE	CE	Tue, Nov 28, 2006	21.60	21.89	21.52	21.83
467	NYSE	CE	Mon, Nov 27, 2006	21.90	21.90	21.38	21.50
466	NYSE	CE	Fri, Nov 24, 2006	21.50	21.56	21.27	21.53
465	NYSE	CE	Wed, Nov 22, 2006	21.42	21.57	21.11	21.50
464	NYSE	CE	Tue, Nov 21, 2006	21.16	21.37	21.04	21.33
463	NYSE	CE	Mon, Nov 20, 2006	20.95	21.24	20.72	21.03
462	NYSE	CE	Fri, Nov 17, 2006	20.40	20.88	20.25	20.88
461	NYSE	CE	Thu, Nov 16, 2006	20.44	20.52	20.34	20.47
460	NYSE	CE	Wed, Nov 15, 2006	19.95	20.50	19.90	20.44
459	NYSE	CE	Tue, Nov 14, 2006	20.07	20.20	19.59	19.89
458	NYSE	CE	Mon, Nov 13, 2006	20.00	20.15	19.92	20.07
457	NYSE	CE	Fri, Nov 10, 2006	20.35	20.40	19.96	20.01
456	NYSE	CE	Thu, Nov 9, 2006	20.34	20.47	20.07	20.25
455	NYSE	CE	Wed, Nov 8, 2006	19.90	20.28	19.66	20.25
454	NYSE	CE	Tue, Nov 7, 2006	21.10	21.20	20.94	20.96
453	NYSE	CE	Mon, Nov 6, 2006	21.05	21.20	20.93	21.10
452	NYSE	CE	Fri, Nov 3, 2006	21.20	21.35	20.85	20.95
451	NYSE	CE	Thu, Nov 2, 2006	20.81	21.20	20.81	21.07
450	NYSE	CE	Wed, Nov 1, 2006	20.91	21.10	20.55	20.84
449	NYSE	CE	Tue, Oct 31, 2006	20.25	21.35	20.23	20.61
448	NYSE	CE	Mon, Oct 30, 2006	19.82	19.83	19.44	19.60
447	NYSE	CE	Fri, Oct 27, 2006	20.08	20.09	19.69	19.79
446	NYSE	CE	Thu, Oct 26, 2006	19.81	20.13	19.55	20.10
445	NYSE	CE	Wed, Oct 25, 2006	19.75	20.02	19.65	19.71
444	NYSE	CE	Tue, Oct 24, 2006	19.50	19.75	19.40	19.58
443	NYSE	CE	Mon, Oct 23, 2006	19.31	19.58	19.27	19.45
442	NYSE	CE	Fri, Oct 20, 2006	19.26	19.41	19.18	19.24
441	NYSE	CE	Thu, Oct 19, 2006	18.73	19.50	18.68	19.30
440	NYSE	CE	Wed, Oct 18, 2006	18.68	18.97	18.66	18.74
439	NYSE	CE	Tue, Oct 17, 2006	18.78	18.91	18.54	18.59
438	NYSE	CE	Mon, Oct 16, 2006	18.12	18.78	18.12	18.78
437	NYSE	CE	Fri, Oct 13, 2006	17.88	18.40	17.81	18.19
436	NYSE	CE	Thu, Oct 12, 2006	17.85	18.05	17.79	17.85
435	NYSE	CE	Wed, Oct 11, 2006	17.88	17.96	17.80	17.84
434	NYSE	CE	Tue, Oct 10, 2006	18.10	18.22	17.87	17.93
433	NYSE	CE	Mon, Oct 9, 2006	18.02	18.11	17.95	18.03
432	NYSE	CE	Fri, Oct 6, 2006	18.26	18.28	17.98	18.06
431	NYSE	CE	Thu, Oct 5, 2006	17.77	18.48	17.77	18.35
430	NYSE	CE	Wed, Oct 4, 2006	17.82	17.96	17.55	17.78
429	NYSE	CE	Tue, Oct 3, 2006	17.58	18.00	17.45	17.79
428	NYSE	CE	Mon, Oct 2, 2006	17.91	17.91	17.50	17.59
427	NYSE	CE	Fri, Sep 29, 2006	18.00	18.09	17.89	17.90
426	NYSE	CE	Thu, Sep 28, 2006	18.33	18.39	17.96	18.01
425	NYSE	CE	Wed, Sep 27, 2006	18.20	18.38	18.18	18.23
424	NYSE	CE	Tue, Sep 26, 2006	18.35	18.49	18.24	18.32
423	NYSE	CE	Mon, Sep 25, 2006	17.91	18.50	17.91	18.32
422	NYSE	CE	Fri, Sep 22, 2006	18.43	18.45	18.10	18.14
421	NYSE	CE	Thu, Sep 21, 2006	18.21	18.82	18.12	18.47
420	NYSE	CE	Wed, Sep 20, 2006	17.85	18.28	17.85	18.25
419	NYSE	CE	Tue, Sep 19, 2006	18.05	18.09	17.65	17.85
418	NYSE	CE	Mon, Sep 18, 2006	17.92	18.27	17.65	18.05
417	NYSE	CE	Fri, Sep 15, 2006	18.01	18.04	17.84	17.91
416	NYSE	CE	Thu, Sep 14, 2006	17.90	18.08	17.75	17.84
415	NYSE	CE	Wed, Sep 13, 2006	18.22	18.25	17.96	17.99
414	NYSE	CE	Tue, Sep 12, 2006	18.17	18.29	18.12	18.20
413	NYSE	CE	Mon, Sep 11, 2006	18.05	18.19	17.76	18.17
412	NYSE	CE	Fri, Sep 8, 2006	17.93	18.18	17.85	18.04
411	NYSE	CE	Thu, Sep 7, 2006	17.89	17.92	17.57	17.81
410	NYSE	CE	Wed, Sep 6, 2006	18.41	18.41	17.84	17.86
409	NYSE	CE	Tue, Sep 5, 2006	18.65	18.75	18.38	18.47
408	NYSE	CE	Fri, Sep 1, 2006	18.52	18.79	18.33	18.69
407	NYSE	CE	Thu, Aug 31, 2006	18.65	18.84	18.38	18.49
406	NYSE	CE	Wed, Aug 30, 2006	18.52	18.73	18.45	18.59
405	NYSE	CE	Tue, Aug 29, 2006	18.39	18.74	18.35	18.70
404	NYSE	CE	Mon, Aug 28, 2006	18.19	18.43	18.19	18.39
403	NYSE	CE	Fri, Aug 25, 2006	18.25	18.38	18.23	18.24
402	NYSE	CE	Thu, Aug 24, 2006	18.34	18.45	18.24	18.29
401	NYSE	CE	Wed, Aug 23, 2006	18.63	18.70	18.29	18.37
400	NYSE	CE	Tue, Aug 22, 2006	18.50	18.70	18.50	18.69
399	NYSE	CE	Mon, Aug 21, 2006	18.95	18.95	18.55	18.60
398	NYSE	CE	Fri, Aug 18, 2006	19.00	19.07	18.61	19.06
397	NYSE	CE	Thu, Aug 17, 2006	18.62	19.12	18.59	19.00
396	NYSE	CE	Wed, Aug 16, 2006	18.41	18.70	18.41	18.58
395	NYSE	CE	Tue, Aug 15, 2006	18.17	18.47	18.05	18.41
394	NYSE	CE	Mon, Aug 14, 2006	18.20	18.38	17.92	17.99
393	NYSE	CE	Fri, Aug 11, 2006	18.29	18.37	17.85	18.00
392	NYSE	CE	Thu, Aug 10, 2006	18.18	18.38	17.99	18.35
391	NYSE	CE	Wed, Aug 9, 2006	18.47	18.50	18.13	18.20
390	NYSE	CE	Tue, Aug 8, 2006	17.90	18.44	17.90	18.37
389	NYSE	CE	Mon, Aug 7, 2006	17.70	17.90	17.61	17.89
388	NYSE	CE	Fri, Aug 4, 2006	17.50	17.72	17.45	17.70
387	NYSE	CE	Thu, Aug 3, 2006	17.59	17.65	17.30	17.35
386	NYSE	CE	Wed, Aug 2, 2006	17.25	18.02	17.25	17.73
385	NYSE	CE	Tue, Aug 1, 2006	18.25	18.26	16.80	17.25
384	NYSE	CE	Mon, Jul 31, 2006	19.20	19.21	18.92	19.21
383	NYSE	CE	Fri, Jul 28, 2006	18.83	19.36	18.81	19.20
382	NYSE	CE	Thu, Jul 27, 2006	19.45	19.58	18.78	18.81
381	NYSE	CE	Wed, Jul 26, 2006	19.54	19.55	19.15	19.44
380	NYSE	CE	Tue, Jul 25, 2006	19.58	19.73	19.39	19.58
379	NYSE	CE	Mon, Jul 24, 2006	18.87	19.57	18.72	19.43
378	NYSE	CE	Fri, Jul 21, 2006	19.35	19.35	18.80	18.85
377	NYSE	CE	Thu, Jul 20, 2006	19.54	19.65	19.37	19.38
376	NYSE	CE	Wed, Jul 19, 2006	19.09	19.72	19.09	19.49
375	NYSE	CE	Tue, Jul 18, 2006	19.30	19.46	18.80	19.00
374	NYSE	CE	Mon, Jul 17, 2006	19.44	19.60	19.00	19.25
373	NYSE	CE	Fri, Jul 14, 2006	19.65	19.70	19.41	19.51
372	NYSE	CE	Thu, Jul 13, 2006	20.07	20.15	19.61	19.65
371	NYSE	CE	Wed, Jul 12, 2006	20.47	20.53	20.08	20.14
370	NYSE	CE	Tue, Jul 11, 2006	20.58	20.70	20.35	20.50
369	NYSE	CE	Mon, Jul 10, 2006	20.64	20.70	20.46	20.62
368	NYSE	CE	Fri, Jul 7, 2006	20.44	20.53	20.18	20.43
367	NYSE	CE	Thu, Jul 6, 2006	20.48	20.57	20.23	20.39
366	NYSE	CE	Wed, Jul 5, 2006	20.48	20.64	20.11	20.47
365	NYSE	CE	Mon, Jul 3, 2006	20.43	20.66	20.43	20.58
364	NYSE	CE	Fri, Jun 30, 2006	20.42	20.57	20.17	20.42
363	NYSE	CE	Thu, Jun 29, 2006	20.21	20.42	19.99	20.39
362	NYSE	CE	Wed, Jun 28, 2006	20.10	20.13	19.75	20.00
361	NYSE	CE	Tue, Jun 27, 2006	20.10	20.29	19.75	20.00
360	NYSE	CE	Mon, Jun 26, 2006	20.09	20.20	19.89	19.98
359	NYSE	CE	Fri, Jun 23, 2006	19.88	20.12	19.60	19.99
358	NYSE	CE	Thu, Jun 22, 2006	19.58	19.92	19.46	19.87
357	NYSE	CE	Wed, Jun 21, 2006	19.17	19.77	19.15	19.57
356	NYSE	CE	Tue, Jun 20, 2006	19.29	19.62	19.20	19.20
355	NYSE	CE	Mon, Jun 19, 2006	19.74	19.80	19.15	19.25
354	NYSE	CE	Fri, Jun 16, 2006	19.69	19.80	19.31	19.70
353	NYSE	CE	Thu, Jun 15, 2006	19.09	19.87	19.00	19.70
352	NYSE	CE	Wed, Jun 14, 2006	18.85	19.07	18.82	18.98
351	NYSE	CE	Tue, Jun 13, 2006	18.64	18.99	18.61	18.84
350	NYSE	CE	Mon, Jun 12, 2006	18.95	19.10	18.59	18.66
349	NYSE	CE	Fri, Jun 9, 2006	19.12	19.32	18.86	18.91
348	NYSE	CE	Thu, Jun 8, 2006	19.70	19.70	18.50	19.14
347	NYSE	CE	Wed, Jun 7, 2006	19.90	19.96	19.11	19.13
346	NYSE	CE	Tue, Jun 6, 2006	20.09	20.23	19.54	19.88
345	NYSE	CE	Mon, Jun 5, 2006	20.46	20.46	19.87	19.99
344	NYSE	CE	Fri, Jun 2, 2006	20.25	20.51	20.15	20.46
343	NYSE	CE	Thu, Jun 1, 2006	19.97	20.35	19.75	20.21
342	NYSE	CE	Wed, May 31, 2006	19.90	19.90	19.60	19.71
341	NYSE	CE	Tue, May 30, 2006	19.55	19.55	19.00	19.03
340	NYSE	CE	Fri, May 26, 2006	19.64	19.87	19.43	19.61
339	NYSE	CE	Thu, May 25, 2006	19.25	19.67	19.25	19.58
338	NYSE	CE	Wed, May 24, 2006	19.82	19.91	18.92	19.16
337	NYSE	CE	Tue, May 23, 2006	19.90	20.16	19.75	19.81
336	NYSE	CE	Mon, May 22, 2006	20.60	20.60	19.37	19.81
335	NYSE	CE	Fri, May 19, 2006	20.50	20.72	20.21	20.60
334	NYSE	CE	Thu, May 18, 2006	20.40	20.79	20.15	20.27
333	NYSE	CE	Wed, May 17, 2006	21.00	21.08	20.37	20.40
332	NYSE	CE	Tue, May 16, 2006	20.85	21.23	20.80	21.06
331	NYSE	CE	Mon, May 15, 2006	21.00	21.00	20.34	20.73
330	NYSE	CE	Fri, May 12, 2006	21.54	21.55	20.53	20.82
329	NYSE	CE	Thu, May 11, 2006	21.29	21.67	21.29	21.54
328	NYSE	CE	Wed, May 10, 2006	21.20	21.72	21.15	21.27
327	NYSE	CE	Tue, May 9, 2006	22.65	22.71	22.15	22.42
326	NYSE	CE	Mon, May 8, 2006	22.53	22.75	22.36	22.73
325	NYSE	CE	Fri, May 5, 2006	22.50	22.71	22.46	22.50
324	NYSE	CE	Thu, May 4, 2006	22.51	22.69	22.33	22.44
323	NYSE	CE	Wed, May 3, 2006	22.14	22.73	22.14	22.51
322	NYSE	CE	Tue, May 2, 2006	22.01	22.26	22.01	22.08
321	NYSE	CE	Mon, May 1, 2006	22.05	22.15	21.74	22.01
320	NYSE	CE	Fri, Apr 28, 2006	22.00	22.22	21.77	21.95
319	NYSE	CE	Thu, Apr 27, 2006	21.78	22.33	21.57	22.11
318	NYSE	CE	Wed, Apr 26, 2006	21.69	21.86	21.62	21.81
317	NYSE	CE	Tue, Apr 25, 2006	21.98	21.98	21.58	21.70
316	NYSE	CE	Mon, Apr 24, 2006	21.79	21.98	21.61	21.98
315	NYSE	CE	Fri, Apr 21, 2006	21.50	21.92	21.35	21.79
314	NYSE	CE	Thu, Apr 20, 2006	21.49	21.59	21.11	21.50
313	NYSE	CE	Wed, Apr 19, 2006	20.95	21.50	20.95	21.49
312	NYSE	CE	Tue, Apr 18, 2006	20.55	20.98	20.55	20.88
311	NYSE	CE	Mon, Apr 17, 2006	20.24	20.61	20.15	20.44
310	NYSE	CE	Thu, Apr 13, 2006	20.15	20.27	20.03	20.24
309	NYSE	CE	Wed, Apr 12, 2006	20.00	20.35	19.99	20.24
308	NYSE	CE	Tue, Apr 11, 2006	20.37	20.47	19.85	19.94
307	NYSE	CE	Mon, Apr 10, 2006	20.11	20.25	19.99	20.04
306	NYSE	CE	Fri, Apr 7, 2006	20.18	20.29	20.00	20.03
305	NYSE	CE	Thu, Apr 6, 2006	20.54	20.60	20.16	20.19
304	NYSE	CE	Wed, Apr 5, 2006	21.01	21.10	20.44	20.54
303	NYSE	CE	Tue, Apr 4, 2006	20.58	21.06	20.46	21.01
302	NYSE	CE	Mon, Apr 3, 2006	20.98	21.20	20.50	20.58
301	NYSE	CE	Fri, Mar 31, 2006	20.84	21.12	20.57	20.97
300	NYSE	CE	Thu, Mar 30, 2006	20.43	20.85	20.26	20.84
299	NYSE	CE	Wed, Mar 29, 2006	20.30	20.53	20.19	20.43
298	NYSE	CE	Tue, Mar 28, 2006	20.72	20.96	19.90	20.16
297	NYSE	CE	Mon, Mar 27, 2006	20.58	20.89	20.51	20.80
296	NYSE	CE	Fri, Mar 24, 2006	20.90	21.07	20.54	20.59
295	NYSE	CE	Thu, Mar 23, 2006	21.25	21.31	20.86	20.86
294	NYSE	CE	Wed, Mar 22, 2006	21.09	21.39	20.99	21.37
293	NYSE	CE	Tue, Mar 21, 2006	21.12	21.46	21.00	21.02
292	NYSE	CE	Mon, Mar 20, 2006	21.15	21.68	20.92	21.04
291	NYSE	CE	Fri, Mar 17, 2006	21.70	21.70	20.86	21.02
290	NYSE	CE	Thu, Mar 16, 2006	21.50	21.75	21.14	21.69
289	NYSE	CE	Wed, Mar 15, 2006	20.80	21.56	20.80	21.50
288	NYSE	CE	Tue, Mar 14, 2006	20.78	20.84	20.58	20.73
287	NYSE	CE	Mon, Mar 13, 2006	20.65	21.00	20.31	20.87
286	NYSE	CE	Fri, Mar 10, 2006	20.30	20.67	20.20	20.62
285	NYSE	CE	Thu, Mar 9, 2006	20.45	20.55	20.23	20.30
284	NYSE	CE	Wed, Mar 8, 2006	20.38	20.58	20.08	20.35
283	NYSE	CE	Tue, Mar 7, 2006	21.35	21.36	20.37	20.49
282	NYSE	CE	Mon, Mar 6, 2006	21.70	21.70	20.87	20.98
281	NYSE	CE	Fri, Mar 3, 2006	21.75	21.91	21.59	21.73
280	NYSE	CE	Thu, Mar 2, 2006	21.35	21.97	21.01	21.90
279	NYSE	CE	Wed, Mar 1, 2006	21.45	21.47	21.09	21.39
278	NYSE	CE	Tue, Feb 28, 2006	21.84	21.85	21.35	21.40
277	NYSE	CE	Mon, Feb 27, 2006	21.60	21.96	21.57	21.86
276	NYSE	CE	Fri, Feb 24, 2006	21.57	21.72	21.38	21.51
275	NYSE	CE	Thu, Feb 23, 2006	21.70	21.72	21.34	21.59
274	NYSE	CE	Wed, Feb 22, 2006	21.38	21.57	21.22	21.57
273	NYSE	CE	Tue, Feb 21, 2006	21.45	21.56	21.10	21.38
272	NYSE	CE	Fri, Feb 17, 2006	20.62	21.31	20.30	21.22
271	NYSE	CE	Thu, Feb 16, 2006	22.00	22.00	20.25	20.68
270	NYSE	CE	Wed, Feb 15, 2006	20.26	21.63	20.26	21.15
269	NYSE	CE	Tue, Feb 14, 2006	20.18	20.22	19.55	20.22
268	NYSE	CE	Mon, Feb 13, 2006	20.58	20.58	20.13	20.19
267	NYSE	CE	Fri, Feb 10, 2006	20.35	20.65	20.05	20.63
266	NYSE	CE	Thu, Feb 9, 2006	20.20	20.65	20.20	20.32
265	NYSE	CE	Wed, Feb 8, 2006	20.33	20.33	20.15	20.24
264	NYSE	CE	Tue, Feb 7, 2006	20.62	20.62	20.12	20.32
263	NYSE	CE	Mon, Feb 6, 2006	20.25	20.74	20.16	20.62
262	NYSE	CE	Fri, Feb 3, 2006	19.93	20.26	19.50	20.22
261	NYSE	CE	Thu, Feb 2, 2006	20.21	20.50	19.90	20.02
260	NYSE	CE	Wed, Feb 1, 2006	20.35	20.49	20.16	20.18
259	NYSE	CE	Tue, Jan 31, 2006	20.15	20.48	20.12	20.47
258	NYSE	CE	Mon, Jan 30, 2006	20.38	20.49	19.85	20.16
257	NYSE	CE	Fri, Jan 27, 2006	20.59	20.60	20.17	20.28
256	NYSE	CE	Thu, Jan 26, 2006	20.35	20.51	20.22	20.35
255	NYSE	CE	Wed, Jan 25, 2006	20.29	20.52	20.15	20.34
254	NYSE	CE	Tue, Jan 24, 2006	19.80	20.31	19.75	20.29
253	NYSE	CE	Mon, Jan 23, 2006	19.60	19.86	19.47	19.73
252	NYSE	CE	Fri, Jan 20, 2006	20.00	20.00	19.54	19.62
251	NYSE	CE	Thu, Jan 19, 2006	19.90	20.10	19.83	20.00
250	NYSE	CE	Wed, Jan 18, 2006	20.00	20.23	19.58	19.81
249	NYSE	CE	Tue, Jan 17, 2006	19.25	20.12	19.12	20.05
248	NYSE	CE	Fri, Jan 13, 2006	19.09	19.40	19.04	19.14
247	NYSE	CE	Thu, Jan 12, 2006	19.27	19.29	18.90	19.02
246	NYSE	CE	Wed, Jan 11, 2006	19.41	19.51	19.25	19.27
245	NYSE	CE	Tue, Jan 10, 2006	19.28	19.64	19.27	19.50
244	NYSE	CE	Mon, Jan 9, 2006	19.74	19.74	19.22	19.38
243	NYSE	CE	Fri, Jan 6, 2006	19.83	19.89	19.63	19.73
242	NYSE	CE	Thu, Jan 5, 2006	19.80	19.96	19.45	19.77
241	NYSE	CE	Wed, Jan 4, 2006	19.77	19.95	19.45	19.80
240	NYSE	CE	Tue, Jan 3, 2006	19.35	19.84	18.90	19.77
239	NYSE	CE	Fri, Dec 30, 2005	19.04	19.19	18.82	19.12
238	NYSE	CE	Thu, Dec 29, 2005	19.30	19.58	19.04	19.18
237	NYSE	CE	Wed, Dec 28, 2005	19.45	19.45	18.84	19.30
236	NYSE	CE	Tue, Dec 27, 2005	19.38	19.76	19.33	19.35
235	NYSE	CE	Fri, Dec 23, 2005	19.13	19.50	19.13	19.39
234	NYSE	CE	Thu, Dec 22, 2005	19.19	19.23	19.02	19.09
233	NYSE	CE	Wed, Dec 21, 2005	19.34	19.51	18.97	19.15
232	NYSE	CE	Tue, Dec 20, 2005	19.75	19.75	19.27	19.33
231	NYSE	CE	Mon, Dec 19, 2005	19.44	19.69	19.31	19.64
230	NYSE	CE	Fri, Dec 16, 2005	18.90	19.38	18.86	19.29
229	NYSE	CE	Thu, Dec 15, 2005	18.75	18.95	18.58	18.88
228	NYSE	CE	Wed, Dec 14, 2005	18.90	18.99	18.50	18.70
227	NYSE	CE	Tue, Dec 13, 2005	18.75	18.90	18.38	18.79
226	NYSE	CE	Mon, Dec 12, 2005	17.22	17.60	17.15	17.45
225	NYSE	CE	Fri, Dec 9, 2005	17.20	17.34	17.07	17.10
224	NYSE	CE	Thu, Dec 8, 2005	17.51	17.53	17.10	17.20
223	NYSE	CE	Wed, Dec 7, 2005	17.70	17.75	17.36	17.40
222	NYSE	CE	Tue, Dec 6, 2005	17.61	17.75	17.50	17.65
221	NYSE	CE	Mon, Dec 5, 2005	17.40	17.59	17.17	17.50
220	NYSE	CE	Fri, Dec 2, 2005	17.40	17.50	17.33	17.40
219	NYSE	CE	Thu, Dec 1, 2005	17.40	17.50	17.33	17.49
218	NYSE	CE	Wed, Nov 30, 2005	17.45	17.53	17.16	17.30
217	NYSE	CE	Tue, Nov 29, 2005	17.50	17.62	17.28	17.41
216	NYSE	CE	Mon, Nov 28, 2005	17.56	17.58	17.35	17.42
215	NYSE	CE	Fri, Nov 25, 2005	17.37	17.52	17.31	17.52
214	NYSE	CE	Wed, Nov 23, 2005	17.18	17.40	17.15	17.37
213	NYSE	CE	Tue, Nov 22, 2005	16.98	17.42	16.98	17.16
212	NYSE	CE	Mon, Nov 21, 2005	17.00	17.02	16.86	16.89
211	NYSE	CE	Fri, Nov 18, 2005	17.09	17.25	16.98	17.01
210	NYSE	CE	Thu, Nov 17, 2005	17.12	17.35	16.97	17.09
209	NYSE	CE	Wed, Nov 16, 2005	17.14	17.20	16.75	17.10
208	NYSE	CE	Tue, Nov 15, 2005	17.05	17.35	16.92	17.15
207	NYSE	CE	Mon, Nov 14, 2005	17.25	17.29	16.85	17.01
206	NYSE	CE	Fri, Nov 11, 2005	17.49	17.80	17.33	17.55
205	NYSE	CE	Thu, Nov 10, 2005	16.60	16.74	16.20	16.30
204	NYSE	CE	Wed, Nov 9, 2005	17.60	17.60	15.58	16.57
203	NYSE	CE	Tue, Nov 8, 2005	18.30	18.30	17.63	17.75
202	NYSE	CE	Mon, Nov 7, 2005	18.20	18.50	17.75	18.30
201	NYSE	CE	Fri, Nov 4, 2005	17.92	18.16	17.67	18.12
200	NYSE	CE	Thu, Nov 3, 2005	18.21	18.40	17.89	17.92
199	NYSE	CE	Wed, Nov 2, 2005	17.83	18.22	17.75	18.22
198	NYSE	CE	Tue, Nov 1, 2005	17.62	17.86	17.31	17.80
197	NYSE	CE	Mon, Oct 31, 2005	17.40	17.64	17.34	17.64
196	NYSE	CE	Fri, Oct 28, 2005	16.42	17.25	16.42	17.25
195	NYSE	CE	Thu, Oct 27, 2005	16.47	16.50	16.25	16.26
194	NYSE	CE	Wed, Oct 26, 2005	16.45	16.75	16.40	16.48
193	NYSE	CE	Tue, Oct 25, 2005	16.75	16.77	16.40	16.50
192	NYSE	CE	Mon, Oct 24, 2005	16.37	16.81	16.32	16.66
191	NYSE	CE	Fri, Oct 21, 2005	16.45	16.48	16.30	16.31
190	NYSE	CE	Thu, Oct 20, 2005	16.62	16.71	16.32	16.35
189	NYSE	CE	Wed, Oct 19, 2005	16.61	16.83	16.49	16.62
188	NYSE	CE	Tue, Oct 18, 2005	16.70	16.74	16.52	16.60
187	NYSE	CE	Mon, Oct 17, 2005	16.93	16.93	16.66	16.68
186	NYSE	CE	Fri, Oct 14, 2005	16.70	17.12	16.47	16.93
185	NYSE	CE	Thu, Oct 13, 2005	16.68	16.87	16.60	16.71
184	NYSE	CE	Wed, Oct 12, 2005	16.81	16.87	16.67	16.68
183	NYSE	CE	Tue, Oct 11, 2005	16.68	17.18	16.68	16.85
182	NYSE	CE	Mon, Oct 10, 2005	17.08	17.08	16.57	16.68
181	NYSE	CE	Fri, Oct 7, 2005	16.68	17.18	16.68	17.03
180	NYSE	CE	Thu, Oct 6, 2005	16.86	16.86	16.51	16.70
179	NYSE	CE	Wed, Oct 5, 2005	16.92	16.92	16.65	16.86
178	NYSE	CE	Tue, Oct 4, 2005	16.72	17.18	16.70	16.92
177	NYSE	CE	Mon, Oct 3, 2005	17.30	17.34	16.69	16.77
176	NYSE	CE	Fri, Sep 30, 2005	17.03	17.52	16.95	17.25
175	NYSE	CE	Thu, Sep 29, 2005	16.90	17.04	16.69	17.03
174	NYSE	CE	Wed, Sep 28, 2005	16.96	17.06	16.74	16.86
173	NYSE	CE	Tue, Sep 27, 2005	17.05	17.14	16.57	16.95
172	NYSE	CE	Mon, Sep 26, 2005	17.45	17.45	17.03	17.11
171	NYSE	CE	Fri, Sep 23, 2005	17.02	17.53	16.96	17.35
170	NYSE	CE	Thu, Sep 22, 2005	17.11	17.21	16.65	17.10
169	NYSE	CE	Wed, Sep 21, 2005	17.57	17.58	16.95	17.11
168	NYSE	CE	Tue, Sep 20, 2005	18.10	18.10	17.65	17.68
167	NYSE	CE	Mon, Sep 19, 2005	18.46	18.46	17.87	18.15
166	NYSE	CE	Fri, Sep 16, 2005	18.51	18.63	18.35	18.42
165	NYSE	CE	Thu, Sep 15, 2005	19.13	19.14	18.34	18.48
164	NYSE	CE	Wed, Sep 14, 2005	19.15	19.34	19.06	19.13
163	NYSE	CE	Tue, Sep 13, 2005	19.23	19.33	19.07	19.26
162	NYSE	CE	Mon, Sep 12, 2005	19.10	19.26	18.77	19.23
161	NYSE	CE	Fri, Sep 9, 2005	18.90	19.05	18.70	19.03
160	NYSE	CE	Thu, Sep 8, 2005	18.87	19.05	18.83	18.89
159	NYSE	CE	Wed, Sep 7, 2005	18.60	19.03	18.59	18.82
158	NYSE	CE	Tue, Sep 6, 2005	18.66	18.74	18.48	18.66
157	NYSE	CE	Fri, Sep 2, 2005	18.65	18.70	18.45	18.59
156	NYSE	CE	Thu, Sep 1, 2005	18.50	18.80	18.35	18.65
155	NYSE	CE	Wed, Aug 31, 2005	18.41	18.55	18.05	18.43
154	NYSE	CE	Tue, Aug 30, 2005	18.60	18.67	18.26	18.41
153	NYSE	CE	Mon, Aug 29, 2005	18.67	18.70	18.01	18.61
152	NYSE	CE	Fri, Aug 26, 2005	19.15	19.38	18.73	18.83
151	NYSE	CE	Thu, Aug 25, 2005	19.79	19.85	18.79	19.15
150	NYSE	CE	Wed, Aug 24, 2005	19.93	19.97	19.71	19.75
149	NYSE	CE	Tue, Aug 23, 2005	19.55	20.06	19.55	20.06
148	NYSE	CE	Mon, Aug 22, 2005	19.21	19.72	19.11	19.46
147	NYSE	CE	Fri, Aug 19, 2005	19.23	19.23	19.06	19.21
146	NYSE	CE	Thu, Aug 18, 2005	19.41	19.44	19.14	19.23
145	NYSE	CE	Wed, Aug 17, 2005	19.58	19.58	19.32	19.44
144	NYSE	CE	Tue, Aug 16, 2005	19.61	19.77	19.55	19.60
143	NYSE	CE	Mon, Aug 15, 2005	19.62	19.89	19.50	19.74
142	NYSE	CE	Fri, Aug 12, 2005	19.48	19.61	19.30	19.61
141	NYSE	CE	Thu, Aug 11, 2005	19.05	19.63	19.05	19.58
140	NYSE	CE	Wed, Aug 10, 2005	19.25	19.28	19.02	19.12
139	NYSE	CE	Tue, Aug 9, 2005	19.25	19.30	18.72	19.01
138	NYSE	CE	Mon, Aug 8, 2005	18.49	18.56	18.30	18.42
137	NYSE	CE	Fri, Aug 5, 2005	18.48	18.49	18.26	18.44
136	NYSE	CE	Thu, Aug 4, 2005	18.60	18.60	18.33	18.44
135	NYSE	CE	Wed, Aug 3, 2005	18.88	19.00	18.57	18.59
134	NYSE	CE	Tue, Aug 2, 2005	18.80	18.98	18.80	18.88
133	NYSE	CE	Mon, Aug 1, 2005	18.87	18.87	18.63	18.81
132	NYSE	CE	Fri, Jul 29, 2005	18.70	18.82	18.50	18.82
131	NYSE	CE	Thu, Jul 28, 2005	18.70	18.78	18.56	18.70
130	NYSE	CE	Wed, Jul 27, 2005	18.40	18.85	18.40	18.79
129	NYSE	CE	Tue, Jul 26, 2005	18.40	18.47	18.21	18.40
128	NYSE	CE	Mon, Jul 25, 2005	18.40	18.55	18.38	18.40
127	NYSE	CE	Fri, Jul 22, 2005	18.50	18.50	18.36	18.42
126	NYSE	CE	Thu, Jul 21, 2005	18.50	18.70	18.23	18.53
125	NYSE	CE	Wed, Jul 20, 2005	17.95	18.47	17.77	18.42
124	NYSE	CE	Tue, Jul 19, 2005	17.84	18.09	17.66	17.98
123	NYSE	CE	Mon, Jul 18, 2005	17.15	17.79	17.15	17.69
122	NYSE	CE	Fri, Jul 15, 2005	17.77	17.98	17.76	17.86
121	NYSE	CE	Thu, Jul 14, 2005	17.88	17.89	17.55	17.77
120	NYSE	CE	Wed, Jul 13, 2005	17.41	17.85	17.40	17.78
119	NYSE	CE	Tue, Jul 12, 2005	17.10	17.50	17.00	17.42
118	NYSE	CE	Mon, Jul 11, 2005	16.40	17.01	16.40	16.94
117	NYSE	CE	Fri, Jul 8, 2005	16.10	16.25	15.92	16.23
116	NYSE	CE	Thu, Jul 7, 2005	16.03	16.11	15.88	16.10
115	NYSE	CE	Wed, Jul 6, 2005	16.02	16.23	15.97	16.22
114	NYSE	CE	Tue, Jul 5, 2005	15.92	16.06	15.88	16.04
113	NYSE	CE	Fri, Jul 1, 2005	15.94	16.00	15.89	15.97
112	NYSE	CE	Thu, Jun 30, 2005	15.80	15.96	15.80	15.89
111	NYSE	CE	Wed, Jun 29, 2005	15.73	15.86	15.65	15.80
110	NYSE	CE	Tue, Jun 28, 2005	15.56	15.76	15.56	15.72
109	NYSE	CE	Mon, Jun 27, 2005	15.84	15.84	15.50	15.67
108	NYSE	CE	Fri, Jun 24, 2005	15.75	15.85	15.65	15.84
107	NYSE	CE	Thu, Jun 23, 2005	15.85	15.90	15.57	15.78
106	NYSE	CE	Wed, Jun 22, 2005	15.52	15.86	15.52	15.86
105	NYSE	CE	Tue, Jun 21, 2005	15.35	15.60	15.25	15.47
104	NYSE	CE	Mon, Jun 20, 2005	15.64	15.75	15.20	15.38
103	NYSE	CE	Fri, Jun 17, 2005	16.35	16.35	15.40	15.65
102	NYSE	CE	Thu, Jun 16, 2005	15.87	16.38	15.87	16.30
101	NYSE	CE	Wed, Jun 15, 2005	15.76	15.87	15.72	15.87
100	NYSE	CE	Tue, Jun 14, 2005	15.60	15.80	15.55	15.70
99	NYSE	CE	Mon, Jun 13, 2005	15.75	15.78	15.54	15.64
98	NYSE	CE	Fri, Jun 10, 2005	15.80	15.80	15.74	15.80
97	NYSE	CE	Thu, Jun 9, 2005	15.80	15.84	15.75	15.80
96	NYSE	CE	Wed, Jun 8, 2005	15.81	15.81	15.74	15.79
95	NYSE	CE	Tue, Jun 7, 2005	15.90	15.90	15.69	15.82
94	NYSE	CE	Mon, Jun 6, 2005	15.87	15.87	15.80	15.85
93	NYSE	CE	Fri, Jun 3, 2005	15.90	15.90	15.80	15.88
92	NYSE	CE	Thu, Jun 2, 2005	15.70	15.95	15.64	15.95
91	NYSE	CE	Wed, Jun 1, 2005	15.50	15.94	15.50	15.76
90	NYSE	CE	Tue, May 31, 2005	15.52	15.53	15.32	15.48
89	NYSE	CE	Fri, May 27, 2005	15.60	15.63	15.20	15.53
88	NYSE	CE	Thu, May 26, 2005	16.04	16.04	15.41	15.62
87	NYSE	CE	Wed, May 25, 2005	16.02	16.11	15.78	15.94
86	NYSE	CE	Tue, May 24, 2005	16.25	16.25	15.80	16.10
85	NYSE	CE	Mon, May 23, 2005	15.60	16.30	15.51	16.25
84	NYSE	CE	Fri, May 20, 2005	15.40	15.67	15.25	15.55
83	NYSE	CE	Thu, May 19, 2005	15.45	15.45	15.11	15.28
82	NYSE	CE	Wed, May 18, 2005	14.21	14.81	14.08	14.64
81	NYSE	CE	Tue, May 17, 2005	14.08	14.16	13.54	14.16
80	NYSE	CE	Mon, May 16, 2005	14.30	14.51	14.06	14.06
79	NYSE	CE	Fri, May 13, 2005	14.85	14.90	14.25	14.26
78	NYSE	CE	Thu, May 12, 2005	15.07	15.28	14.68	14.85
77	NYSE	CE	Wed, May 11, 2005	15.14	15.24	15.00	15.09
76	NYSE	CE	Tue, May 10, 2005	15.75	16.20	14.70	15.15
75	NYSE	CE	Mon, May 9, 2005	15.50	16.00	15.50	15.91
74	NYSE	CE	Fri, May 6, 2005	15.55	15.77	15.41	15.47
73	NYSE	CE	Thu, May 5, 2005	15.22	15.57	15.16	15.50
72	NYSE	CE	Wed, May 4, 2005	15.15	15.21	15.00	15.21
71	NYSE	CE	Tue, May 3, 2005	15.02	15.35	15.02	15.12
70	NYSE	CE	Mon, May 2, 2005	14.60	15.12	14.60	15.12
69	NYSE	CE	Fri, Apr 29, 2005	14.50	14.70	14.29	14.55
68	NYSE	CE	Thu, Apr 28, 2005	14.32	14.41	14.06	14.10
67	NYSE	CE	Wed, Apr 27, 2005	14.78	14.78	14.20	14.30
66	NYSE	CE	Tue, Apr 26, 2005	15.27	15.32	14.75	14.78
65	NYSE	CE	Mon, Apr 25, 2005	15.05	15.27	15.00	15.27
64	NYSE	CE	Fri, Apr 22, 2005	15.15	15.21	14.70	15.00
63	NYSE	CE	Thu, Apr 21, 2005	15.20	15.38	15.07	15.24
62	NYSE	CE	Wed, Apr 20, 2005	15.63	15.69	15.05	15.10
61	NYSE	CE	Tue, Apr 19, 2005	15.50	15.60	15.35	15.60
60	NYSE	CE	Mon, Apr 18, 2005	15.00	15.36	14.95	15.30
59	NYSE	CE	Fri, Apr 15, 2005	16.17	16.17	15.53	15.65
58	NYSE	CE	Thu, Apr 14, 2005	16.80	16.87	16.13	16.18
57	NYSE	CE	Wed, Apr 13, 2005	17.31	17.31	16.79	16.81
56	NYSE	CE	Tue, Apr 12, 2005	17.07	17.31	16.72	17.31
55	NYSE	CE	Mon, Apr 11, 2005	17.05	17.14	16.98	17.08
54	NYSE	CE	Fri, Apr 8, 2005	17.18	17.18	17.02	17.02
53	NYSE	CE	Thu, Apr 7, 2005	17.25	17.39	17.13	17.28
52	NYSE	CE	Wed, Apr 6, 2005	17.40	17.48	17.20	17.25
51	NYSE	CE	Tue, Apr 5, 2005	17.39	17.43	17.15	17.33
50	NYSE	CE	Mon, Apr 4, 2005	18.02	18.05	17.16	17.39
49	NYSE	CE	Fri, Apr 1, 2005	17.99	18.16	17.50	18.10
48	NYSE	CE	Thu, Mar 31, 2005	17.70	18.20	17.70	17.99
47	NYSE	CE	Wed, Mar 30, 2005	17.47	17.85	17.45	17.70
46	NYSE	CE	Tue, Mar 29, 2005	17.78	18.00	17.40	17.41
45	NYSE	CE	Mon, Mar 28, 2005	18.30	18.34	17.78	17.83
44	NYSE	CE	Thu, Mar 24, 2005	18.15	18.65	17.75	18.09
43	NYSE	CE	Wed, Mar 23, 2005	17.00	17.30	16.70	16.90
42	NYSE	CE	Tue, Mar 22, 2005	17.07	17.14	16.99	16.99
41	NYSE	CE	Mon, Mar 21, 2005	17.26	17.35	16.76	16.95
40	NYSE	CE	Fri, Mar 18, 2005	17.35	17.40	17.17	17.26
39	NYSE	CE	Thu, Mar 17, 2005	17.22	17.50	17.22	17.39
38	NYSE	CE	Wed, Mar 16, 2005	17.45	17.70	17.18	17.32
37	NYSE	CE	Tue, Mar 15, 2005	17.98	18.25	17.52	17.65
36	NYSE	CE	Mon, Mar 14, 2005	18.03	18.16	17.42	17.85
35	NYSE	CE	Fri, Mar 11, 2005	18.05	18.08	17.90	18.00
34	NYSE	CE	Thu, Mar 10, 2005	17.95	18.09	17.39	17.90
33	NYSE	CE	Wed, Mar 9, 2005	17.50	18.24	17.36	17.95
32	NYSE	CE	Tue, Mar 8, 2005	17.45	17.45	17.20	17.25
31	NYSE	CE	Mon, Mar 7, 2005	16.68	17.16	16.67	17.09
30	NYSE	CE	Fri, Mar 4, 2005	16.40	16.76	16.35	16.51
29	NYSE	CE	Thu, Mar 3, 2005	16.50	16.70	16.25	16.25
28	NYSE	CE	Wed, Mar 2, 2005	16.55	16.71	16.05	16.36
27	NYSE	CE	Tue, Mar 1, 2005	16.68	16.68	16.12	16.16
26	NYSE	CE	Mon, Feb 28, 2005	17.25	17.25	16.55	16.70
25	NYSE	CE	Fri, Feb 25, 2005	16.75	17.27	16.75	17.27
24	NYSE	CE	Thu, Feb 24, 2005	16.51	16.75	16.45	16.75
23	NYSE	CE	Wed, Feb 23, 2005	16.40	16.75	16.35	16.60
22	NYSE	CE	Tue, Feb 22, 2005	16.52	16.79	16.37	16.45
21	NYSE	CE	Fri, Feb 18, 2005	16.57	16.80	16.40	16.74
20	NYSE	CE	Thu, Feb 17, 2005	16.15	16.70	16.11	16.50
19	NYSE	CE	Wed, Feb 16, 2005	15.95	16.14	15.81	16.10
18	NYSE	CE	Tue, Feb 15, 2005	15.57	16.00	15.55	15.94
17	NYSE	CE	Mon, Feb 14, 2005	15.30	15.65	15.10	15.60
16	NYSE	CE	Fri, Feb 11, 2005	15.52	15.74	15.25	15.57
15	NYSE	CE	Thu, Feb 10, 2005	15.70	15.71	15.50	15.58
14	NYSE	CE	Wed, Feb 9, 2005	15.83	15.94	15.68	15.79
13	NYSE	CE	Tue, Feb 8, 2005	15.75	16.00	15.71	15.80
12	NYSE	CE	Mon, Feb 7, 2005	16.03	16.10	15.75	15.75
11	NYSE	CE	Fri, Feb 4, 2005	16.04	16.07	16.00	16.04
10	NYSE	CE	Thu, Feb 3, 2005	16.21	16.21	15.99	16.01
9	NYSE	CE	Wed, Feb 2, 2005	16.20	16.34	16.16	16.20
8	NYSE	CE	Tue, Feb 1, 2005	16.13	16.28	16.00	16.20
7	NYSE	CE	Mon, Jan 31, 2005	16.05	16.26	16.02	16.13
6	NYSE	CE	Fri, Jan 28, 2005	15.80	16.02	15.78	16.00
5	NYSE	CE	Thu, Jan 27, 2005	15.59	15.85	15.10	15.78
4	NYSE	CE	Wed, Jan 26, 2005	15.55	15.63	15.50	15.59
3	NYSE	CE	Tue, Jan 25, 2005	16.00	16.01	15.50	15.65
2	NYSE	CE	Mon, Jan 24, 2005	16.05	16.08	16.00	16.00
1	NYSE	CE	Fri, Jan 21, 2005	16.00	16.20	15.50	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Celanese Corp NYSE:CE 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