Crane Co NYSE:CR Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	CR	Mon, Mar 4, 2024	123.13	126.84	122.50	126.48
7999	NYSE	CR	Fri, Mar 1, 2024	121.07	122.60	121.07	122.50
7998	NYSE	CR	Thu, Feb 29, 2024	123.89	124.03	121.31	121.56
7997	NYSE	CR	Wed, Feb 28, 2024	123.07	123.45	121.09	123.42
7996	NYSE	CR	Tue, Feb 27, 2024	124.77	125.05	122.11	123.15
7995	NYSE	CR	Mon, Feb 26, 2024	121.94	125.28	121.94	124.60
7994	NYSE	CR	Fri, Feb 23, 2024	122.93	122.93	121.04	121.91
7993	NYSE	CR	Thu, Feb 22, 2024	121.49	123.30	121.18	122.28
7992	NYSE	CR	Wed, Feb 21, 2024	119.47	120.47	118.48	120.44
7991	NYSE	CR	Tue, Feb 20, 2024	121.53	121.53	118.55	119.14
7990	NYSE	CR	Fri, Feb 16, 2024	122.85	123.67	121.96	122.00
7989	NYSE	CR	Thu, Feb 15, 2024	124.27	124.60	121.51	123.00
7988	NYSE	CR	Wed, Feb 14, 2024	123.48	125.45	123.02	124.17
7987	NYSE	CR	Tue, Feb 13, 2024	123.14	124.07	121.85	122.14
7986	NYSE	CR	Mon, Feb 12, 2024	126.32	127.00	124.60	124.80
7985	NYSE	CR	Fri, Feb 9, 2024	127.27	127.83	126.35	126.71
7984	NYSE	CR	Thu, Feb 8, 2024	125.95	127.29	125.63	126.88
7983	NYSE	CR	Wed, Feb 7, 2024	125.76	127.04	125.14	125.95
7982	NYSE	CR	Tue, Feb 6, 2024	124.33	125.24	123.29	124.83
7981	NYSE	CR	Mon, Feb 5, 2024	124.61	125.19	122.38	123.76
7980	NYSE	CR	Fri, Feb 2, 2024	126.33	126.33	123.89	125.97
7979	NYSE	CR	Thu, Feb 1, 2024	125.54	126.39	122.75	126.38
7978	NYSE	CR	Wed, Jan 31, 2024	122.76	127.63	121.71	124.11
7977	NYSE	CR	Tue, Jan 30, 2024	118.57	123.05	115.00	122.97
7976	NYSE	CR	Mon, Jan 29, 2024	110.96	113.61	110.49	113.61
7975	NYSE	CR	Fri, Jan 26, 2024	114.35	114.72	112.41	113.00
7974	NYSE	CR	Thu, Jan 25, 2024	113.29	114.74	112.33	113.63
7973	NYSE	CR	Wed, Jan 24, 2024	117.35	117.35	111.75	112.03
7972	NYSE	CR	Tue, Jan 23, 2024	119.72	119.72	116.69	116.91
7971	NYSE	CR	Mon, Jan 22, 2024	118.67	119.60	117.84	119.36
7970	NYSE	CR	Fri, Jan 19, 2024	116.79	119.04	116.21	118.12
7969	NYSE	CR	Thu, Jan 18, 2024	115.00	116.93	114.51	116.26
7968	NYSE	CR	Wed, Jan 17, 2024	112.08	114.18	112.08	114.05
7967	NYSE	CR	Tue, Jan 16, 2024	113.33	114.55	112.29	113.39
7966	NYSE	CR	Fri, Jan 12, 2024	113.00	115.36	113.00	114.28
7965	NYSE	CR	Thu, Jan 11, 2024	112.72	113.05	112.06	112.69
7964	NYSE	CR	Wed, Jan 10, 2024	114.55	114.69	112.66	112.96
7963	NYSE	CR	Tue, Jan 9, 2024	113.74	114.37	112.89	114.35
7962	NYSE	CR	Mon, Jan 8, 2024	114.36	114.74	113.24	114.58
7961	NYSE	CR	Fri, Jan 5, 2024	114.74	115.25	113.07	114.42
7960	NYSE	CR	Thu, Jan 4, 2024	114.98	116.63	114.50	115.42
7959	NYSE	CR	Wed, Jan 3, 2024	116.41	116.41	113.12	113.70
7958	NYSE	CR	Tue, Jan 2, 2024	116.87	117.58	115.00	116.92
7957	NYSE	CR	Fri, Dec 29, 2023	117.99	118.71	117.24	118.14
7956	NYSE	CR	Thu, Dec 28, 2023	116.92	118.33	116.92	118.33
7955	NYSE	CR	Wed, Dec 27, 2023	117.18	118.06	116.80	117.87
7954	NYSE	CR	Tue, Dec 26, 2023	116.09	117.52	115.94	116.96
7953	NYSE	CR	Fri, Dec 22, 2023	114.57	116.31	114.57	116.01
7952	NYSE	CR	Thu, Dec 21, 2023	113.41	115.00	112.50	114.03
7951	NYSE	CR	Wed, Dec 20, 2023	112.99	114.43	111.85	112.60
7950	NYSE	CR	Tue, Dec 19, 2023	114.00	114.53	112.68	113.54
7949	NYSE	CR	Mon, Dec 18, 2023	110.28	112.75	110.20	112.23
7948	NYSE	CR	Fri, Dec 15, 2023	109.34	112.24	109.25	110.36
7947	NYSE	CR	Thu, Dec 14, 2023	108.81	110.98	106.89	109.15
7946	NYSE	CR	Wed, Dec 13, 2023	107.45	108.92	107.27	107.82
7945	NYSE	CR	Tue, Dec 12, 2023	107.48	109.15	106.33	107.56
7944	NYSE	CR	Mon, Dec 11, 2023	106.89	108.85	106.89	107.40
7943	NYSE	CR	Fri, Dec 8, 2023	103.93	106.74	103.50	106.67
7942	NYSE	CR	Thu, Dec 7, 2023	104.91	105.54	102.80	104.00
7941	NYSE	CR	Wed, Dec 6, 2023	105.62	106.40	104.36	104.95
7940	NYSE	CR	Tue, Dec 5, 2023	106.90	107.68	104.78	105.09
7939	NYSE	CR	Mon, Dec 4, 2023	105.57	107.33	105.57	106.80
7938	NYSE	CR	Fri, Dec 1, 2023	105.83	107.43	105.40	106.03
7937	NYSE	CR	Thu, Nov 30, 2023	104.59	105.72	103.55	105.68
7936	NYSE	CR	Wed, Nov 29, 2023	104.78	104.78	103.13	104.05
7935	NYSE	CR	Tue, Nov 28, 2023	110.14	110.16	104.00	104.13
7934	NYSE	CR	Mon, Nov 27, 2023	108.37	110.19	107.49	109.99
7933	NYSE	CR	Fri, Nov 24, 2023	107.74	108.97	107.44	108.85
7932	NYSE	CR	Wed, Nov 22, 2023	106.75	107.98	106.49	107.59
7931	NYSE	CR	Tue, Nov 21, 2023	106.70	107.92	104.78	106.67
7930	NYSE	CR	Mon, Nov 20, 2023	105.00	107.61	104.86	107.09
7929	NYSE	CR	Fri, Nov 17, 2023	105.61	106.59	104.34	106.21
7928	NYSE	CR	Thu, Nov 16, 2023	104.68	106.00	103.79	105.68
7927	NYSE	CR	Wed, Nov 15, 2023	105.10	106.21	104.16	104.88
7926	NYSE	CR	Tue, Nov 14, 2023	103.23	104.61	102.43	104.59
7925	NYSE	CR	Mon, Nov 13, 2023	101.93	102.70	99.98	101.84
7924	NYSE	CR	Fri, Nov 10, 2023	101.31	102.93	100.83	102.17
7923	NYSE	CR	Thu, Nov 9, 2023	101.75	102.46	100.94	101.01
7922	NYSE	CR	Wed, Nov 8, 2023	100.00	101.27	98.95	100.90
7921	NYSE	CR	Tue, Nov 7, 2023	99.36	101.95	99.18	99.92
7920	NYSE	CR	Mon, Nov 6, 2023	99.58	100.08	98.06	99.86
7919	NYSE	CR	Fri, Nov 3, 2023	101.21	102.42	99.83	99.97
7918	NYSE	CR	Thu, Nov 2, 2023	99.00	100.15	98.68	99.61
7917	NYSE	CR	Wed, Nov 1, 2023	97.50	99.00	95.98	97.71
7916	NYSE	CR	Tue, Oct 31, 2023	93.67	97.57	93.53	97.33
7915	NYSE	CR	Mon, Oct 30, 2023	92.55	94.26	91.35	93.96
7914	NYSE	CR	Fri, Oct 27, 2023	93.16	93.62	90.91	91.24
7913	NYSE	CR	Thu, Oct 26, 2023	92.94	94.95	92.37	93.59
7912	NYSE	CR	Wed, Oct 25, 2023	93.90	94.18	90.78	92.22
7911	NYSE	CR	Tue, Oct 24, 2023	83.70	94.78	83.70	93.90
7910	NYSE	CR	Mon, Oct 23, 2023	83.90	84.71	82.57	82.68
7909	NYSE	CR	Fri, Oct 20, 2023	84.22	84.85	82.86	84.11
7908	NYSE	CR	Thu, Oct 19, 2023	83.31	85.10	82.59	84.00
7907	NYSE	CR	Wed, Oct 18, 2023	86.19	86.19	83.88	84.02
7906	NYSE	CR	Tue, Oct 17, 2023	86.13	88.24	86.13	87.03
7905	NYSE	CR	Mon, Oct 16, 2023	87.38	88.15	86.28	86.69
7904	NYSE	CR	Fri, Oct 13, 2023	88.16	88.87	86.55	86.70
7903	NYSE	CR	Thu, Oct 12, 2023	90.63	90.97	87.50	88.06
7902	NYSE	CR	Wed, Oct 11, 2023	89.66	90.45	89.03	90.28
7901	NYSE	CR	Tue, Oct 10, 2023	91.32	91.35	88.91	89.61
7900	NYSE	CR	Mon, Oct 9, 2023	88.80	92.17	88.02	91.22
7899	NYSE	CR	Fri, Oct 6, 2023	86.16	89.56	85.93	89.31
7898	NYSE	CR	Thu, Oct 5, 2023	87.83	88.32	86.28	86.45
7897	NYSE	CR	Wed, Oct 4, 2023	85.94	87.95	85.21	87.85
7896	NYSE	CR	Tue, Oct 3, 2023	86.02	86.77	85.21	86.10
7895	NYSE	CR	Mon, Oct 2, 2023	88.68	89.34	86.65	86.81
7894	NYSE	CR	Fri, Sep 29, 2023	89.80	90.00	88.31	88.84
7893	NYSE	CR	Thu, Sep 28, 2023	89.00	90.52	87.52	89.31
7892	NYSE	CR	Wed, Sep 27, 2023	85.87	86.63	85.39	86.40
7891	NYSE	CR	Tue, Sep 26, 2023	86.03	86.52	85.38	85.43
7890	NYSE	CR	Mon, Sep 25, 2023	85.76	86.94	85.76	86.33
7889	NYSE	CR	Fri, Sep 22, 2023	85.71	86.76	85.56	85.96
7888	NYSE	CR	Thu, Sep 21, 2023	85.31	86.41	85.01	85.82
7887	NYSE	CR	Wed, Sep 20, 2023	87.18	88.26	85.93	86.08
7886	NYSE	CR	Tue, Sep 19, 2023	87.24	87.88	85.79	86.46
7885	NYSE	CR	Mon, Sep 18, 2023	87.04	88.55	87.03	87.41
7884	NYSE	CR	Fri, Sep 15, 2023	87.11	87.34	85.02	86.88
7883	NYSE	CR	Thu, Sep 14, 2023	86.56	88.90	86.02	87.15
7882	NYSE	CR	Wed, Sep 13, 2023	86.10	87.00	85.55	86.18
7881	NYSE	CR	Tue, Sep 12, 2023	85.02	86.95	85.02	86.18
7880	NYSE	CR	Mon, Sep 11, 2023	85.67	86.14	85.01	85.56
7879	NYSE	CR	Fri, Sep 8, 2023	86.25	86.65	84.92	85.08
7878	NYSE	CR	Thu, Sep 7, 2023	85.52	87.08	84.44	86.50
7877	NYSE	CR	Wed, Sep 6, 2023	86.72	87.93	85.60	86.08
7876	NYSE	CR	Tue, Sep 5, 2023	90.17	90.17	86.90	87.05
7875	NYSE	CR	Fri, Sep 1, 2023	91.43	92.17	90.54	90.90
7874	NYSE	CR	Thu, Aug 31, 2023	90.42	91.53	90.42	91.12
7873	NYSE	CR	Wed, Aug 30, 2023	89.56	91.25	89.50	90.45
7872	NYSE	CR	Tue, Aug 29, 2023	88.01	90.22	88.00	89.68
7871	NYSE	CR	Mon, Aug 28, 2023	87.52	89.42	87.01	88.45
7870	NYSE	CR	Fri, Aug 25, 2023	87.14	87.94	86.45	87.37
7869	NYSE	CR	Thu, Aug 24, 2023	86.99	88.14	86.72	86.87
7868	NYSE	CR	Wed, Aug 23, 2023	85.89	87.44	85.65	87.39
7867	NYSE	CR	Tue, Aug 22, 2023	85.87	86.17	85.04	85.77
7866	NYSE	CR	Mon, Aug 21, 2023	84.71	86.56	84.02	86.00
7865	NYSE	CR	Fri, Aug 18, 2023	85.83	86.41	84.11	84.28
7864	NYSE	CR	Thu, Aug 17, 2023	87.50	87.82	86.41	86.50
7863	NYSE	CR	Wed, Aug 16, 2023	87.86	89.05	87.25	87.51
7862	NYSE	CR	Tue, Aug 15, 2023	88.89	88.89	87.80	88.11
7861	NYSE	CR	Mon, Aug 14, 2023	90.11	90.11	88.80	89.15
7860	NYSE	CR	Fri, Aug 11, 2023	89.58	91.29	89.16	90.28
7859	NYSE	CR	Thu, Aug 10, 2023	90.27	90.81	89.17	89.70
7858	NYSE	CR	Wed, Aug 9, 2023	90.34	90.34	88.34	89.61
7857	NYSE	CR	Tue, Aug 8, 2023	90.51	91.11	90.01	90.32
7856	NYSE	CR	Mon, Aug 7, 2023	89.61	91.64	89.39	91.45
7855	NYSE	CR	Fri, Aug 4, 2023	92.04	92.54	89.64	89.74
7854	NYSE	CR	Thu, Aug 3, 2023	91.72	92.69	91.05	92.10
7853	NYSE	CR	Wed, Aug 2, 2023	91.87	93.08	91.54	92.43
7852	NYSE	CR	Tue, Aug 1, 2023	93.67	94.14	92.60	92.69
7851	NYSE	CR	Mon, Jul 31, 2023	94.68	95.08	93.67	93.69
7850	NYSE	CR	Fri, Jul 28, 2023	94.18	95.21	93.28	94.25
7849	NYSE	CR	Thu, Jul 27, 2023	94.42	94.70	93.17	93.54
7848	NYSE	CR	Wed, Jul 26, 2023	89.22	93.64	89.22	93.52
7847	NYSE	CR	Tue, Jul 25, 2023	90.72	91.61	90.19	91.33
7846	NYSE	CR	Mon, Jul 24, 2023	91.75	92.55	89.88	91.03
7845	NYSE	CR	Fri, Jul 21, 2023	93.71	93.85	91.26	91.87
7844	NYSE	CR	Thu, Jul 20, 2023	93.66	93.68	92.21	92.72
7843	NYSE	CR	Wed, Jul 19, 2023	93.20	93.36	91.74	92.93
7842	NYSE	CR	Tue, Jul 18, 2023	93.38	94.22	92.61	92.64
7841	NYSE	CR	Mon, Jul 17, 2023	91.89	94.39	91.52	93.04
7840	NYSE	CR	Fri, Jul 14, 2023	90.99	93.01	90.00	91.88
7839	NYSE	CR	Thu, Jul 13, 2023	92.48	92.67	89.06	91.02
7838	NYSE	CR	Wed, Jul 12, 2023	92.72	93.37	91.85	92.23
7837	NYSE	CR	Tue, Jul 11, 2023	90.00	91.79	89.34	91.18
7836	NYSE	CR	Mon, Jul 10, 2023	87.79	90.75	87.79	89.92
7835	NYSE	CR	Fri, Jul 7, 2023	86.69	88.08	86.45	87.17
7834	NYSE	CR	Thu, Jul 6, 2023	87.19	88.18	86.18	86.93
7833	NYSE	CR	Wed, Jul 5, 2023	88.15	88.71	86.65	87.55
7832	NYSE	CR	Mon, Jul 3, 2023	88.81	89.00	86.83	88.15
7831	NYSE	CR	Fri, Jun 30, 2023	87.77	89.27	87.62	89.12
7830	NYSE	CR	Thu, Jun 29, 2023	84.46	87.33	83.70	86.94
7829	NYSE	CR	Wed, Jun 28, 2023	83.50	86.06	82.73	84.58
7828	NYSE	CR	Tue, Jun 27, 2023	81.62	83.94	81.54	83.41
7827	NYSE	CR	Mon, Jun 26, 2023	82.60	83.57	80.84	82.16
7826	NYSE	CR	Fri, Jun 23, 2023	80.08	84.27	79.81	82.75
7825	NYSE	CR	Thu, Jun 22, 2023	80.72	81.63	79.26	80.73
7824	NYSE	CR	Wed, Jun 21, 2023	79.60	81.29	79.33	80.77
7823	NYSE	CR	Tue, Jun 20, 2023	80.30	80.70	78.83	80.17
7822	NYSE	CR	Fri, Jun 16, 2023	79.89	81.41	79.78	80.93
7821	NYSE	CR	Thu, Jun 15, 2023	77.73	81.10	77.73	79.50
7820	NYSE	CR	Wed, Jun 14, 2023	79.33	80.24	77.88	77.90
7819	NYSE	CR	Tue, Jun 13, 2023	79.38	81.02	79.02	79.19
7818	NYSE	CR	Mon, Jun 12, 2023	80.97	81.36	79.09	79.22
7817	NYSE	CR	Fri, Jun 9, 2023	79.96	81.22	79.54	80.69
7816	NYSE	CR	Thu, Jun 8, 2023	80.10	80.98	79.18	79.87
7815	NYSE	CR	Wed, Jun 7, 2023	78.44	81.10	77.95	80.33
7814	NYSE	CR	Tue, Jun 6, 2023	75.11	78.08	75.11	77.98
7813	NYSE	CR	Mon, Jun 5, 2023	76.42	76.42	74.40	77.01
7812	NYSE	CR	Fri, Jun 2, 2023	74.10	77.13	73.92	77.01
7811	NYSE	CR	Thu, Jun 1, 2023	72.91	73.67	72.50	73.34
7810	NYSE	CR	Wed, May 31, 2023	75.14	75.55	72.29	72.66
7809	NYSE	CR	Tue, May 30, 2023	75.37	75.88	74.73	75.71
7808	NYSE	CR	Fri, May 26, 2023	75.76	76.42	75.36	75.30
7807	NYSE	CR	Thu, May 25, 2023	74.39	75.89	73.76	75.62
7806	NYSE	CR	Wed, May 24, 2023	72.56	74.57	72.02	74.46
7805	NYSE	CR	Tue, May 23, 2023	74.54	75.12	72.71	72.85
7804	NYSE	CR	Mon, May 22, 2023	74.75	75.91	73.16	74.62
7803	NYSE	CR	Fri, May 19, 2023	75.48	76.11	73.05	74.45
7802	NYSE	CR	Thu, May 18, 2023	74.24	74.78	72.89	74.65
7801	NYSE	CR	Wed, May 17, 2023	75.70	75.70	71.33	74.44
7800	NYSE	CR	Tue, May 16, 2023	75.99	77.09	75.23	75.36
7799	NYSE	CR	Mon, May 15, 2023	75.70	76.94	74.46	76.82
7798	NYSE	CR	Fri, May 12, 2023	75.70	75.70	73.04	75.20
7797	NYSE	CR	Thu, May 11, 2023	75.67	79.25	74.41	74.62
7796	NYSE	CR	Wed, May 10, 2023	76.90	77.44	75.56	76.01
7795	NYSE	CR	Tue, May 9, 2023	74.77	77.65	73.86	76.51
7794	NYSE	CR	Mon, May 8, 2023	71.99	75.45	71.76	74.92
7793	NYSE	CR	Fri, May 5, 2023	69.18	72.05	69.11	71.73
7792	NYSE	CR	Thu, May 4, 2023	70.18	70.51	67.28	68.47
7791	NYSE	CR	Wed, May 3, 2023	71.46	72.57	70.55	70.55
7790	NYSE	CR	Tue, May 2, 2023	72.09	72.45	71.21	71.23
7789	NYSE	CR	Mon, May 1, 2023	72.07	73.39	72.07	72.49
7788	NYSE	CR	Fri, Apr 28, 2023	72.26	72.63	71.36	72.07
7787	NYSE	CR	Thu, Apr 27, 2023	71.43	72.54	71.02	72.40
7786	NYSE	CR	Wed, Apr 26, 2023	72.59	73.70	70.96	71.40
7785	NYSE	CR	Tue, Apr 25, 2023	72.76	76.25	72.76	73.95
7784	NYSE	CR	Mon, Apr 24, 2023	76.33	76.77	73.65	73.79
7783	NYSE	CR	Fri, Apr 21, 2023	77.42	78.53	74.58	76.26
7782	NYSE	CR	Thu, Apr 20, 2023	77.80	78.80	76.85	77.27
7781	NYSE	CR	Wed, Apr 19, 2023	78.12	79.33	77.09	78.80
7780	NYSE	CR	Tue, Apr 18, 2023	81.41	81.77	78.34	78.64
7779	NYSE	CR	Mon, Apr 17, 2023	80.00	81.82	79.76	81.15
7778	NYSE	CR	Fri, Apr 14, 2023	79.50	81.03	78.79	80.04
7777	NYSE	CR	Thu, Apr 13, 2023	79.52	81.29	79.34	79.74
7776	NYSE	CR	Wed, Apr 12, 2023	80.01	81.06	79.15	80.17
7775	NYSE	CR	Tue, Apr 11, 2023	77.59	81.65	77.33	80.00
7774	NYSE	CR	Mon, Apr 10, 2023	79.42	82.24	78.31	78.34
7773	NYSE	CR	Thu, Apr 6, 2023	77.45	81.92	77.31	80.08
7772	NYSE	CR	Wed, Apr 5, 2023	79.94	82.22	77.58	77.74
7771	NYSE	CR	Tue, Apr 4, 2023	75.11	83.00	72.45	79.00
7770	NYSE	CR	Fri, Mar 31, 2023	47.42	47.76	46.94	47.72
7769	NYSE	CR	Thu, Mar 30, 2023	47.39	47.39	46.38	47.13
7768	NYSE	CR	Wed, Mar 29, 2023	45.50	47.05	44.99	46.83
7767	NYSE	CR	Tue, Mar 28, 2023	45.20	45.55	44.54	45.06
7766	NYSE	CR	Mon, Mar 27, 2023	45.11	45.76	44.65	45.37
7765	NYSE	CR	Fri, Mar 24, 2023	44.57	44.91	43.96	44.44
7764	NYSE	CR	Thu, Mar 23, 2023	46.56	47.32	45.64	45.86
7763	NYSE	CR	Wed, Mar 22, 2023	47.54	47.73	46.53	46.59
7762	NYSE	CR	Tue, Mar 21, 2023	48.23	48.60	47.54	47.61
7761	NYSE	CR	Mon, Mar 20, 2023	46.72	47.84	46.42	47.26
7760	NYSE	CR	Fri, Mar 17, 2023	46.80	46.80	46.03	46.26
7759	NYSE	CR	Thu, Mar 16, 2023	46.04	47.38	45.90	47.05
7758	NYSE	CR	Wed, Mar 15, 2023	48.08	48.27	46.46	46.63
7757	NYSE	CR	Tue, Mar 14, 2023	47.98	49.39	47.98	49.22
7756	NYSE	CR	Mon, Mar 13, 2023	45.87	47.33	45.13	46.83
7755	NYSE	CR	Fri, Mar 10, 2023	49.39	49.39	46.23	46.52
7754	NYSE	CR	Thu, Mar 9, 2023	50.39	50.67	49.39	49.41
7753	NYSE	CR	Wed, Mar 8, 2023	50.25	50.65	50.00	50.23
7752	NYSE	CR	Tue, Mar 7, 2023	51.15	51.36	50.08	50.09
7751	NYSE	CR	Mon, Mar 6, 2023	51.79	52.05	50.85	51.16
7750	NYSE	CR	Fri, Mar 3, 2023	51.63	51.98	51.20	51.87
7749	NYSE	CR	Thu, Mar 2, 2023	50.66	51.62	50.31	51.46
7748	NYSE	CR	Wed, Mar 1, 2023	50.22	51.04	50.11	50.85
7747	NYSE	CR	Tue, Feb 28, 2023	50.09	50.49	50.01	50.36
7746	NYSE	CR	Mon, Feb 27, 2023	49.92	50.23	49.47	50.00
7745	NYSE	CR	Fri, Feb 24, 2023	49.21	49.76	48.93	49.45
7744	NYSE	CR	Thu, Feb 23, 2023	49.79	50.06	49.25	49.70
7743	NYSE	CR	Wed, Feb 22, 2023	49.33	50.03	49.33	49.44
7742	NYSE	CR	Tue, Feb 21, 2023	50.31	50.54	49.15	49.19
7741	NYSE	CR	Fri, Feb 17, 2023	50.52	50.83	50.25	50.62
7740	NYSE	CR	Thu, Feb 16, 2023	50.16	51.02	49.98	50.46
7739	NYSE	CR	Wed, Feb 15, 2023	50.62	50.85	50.24	50.75
7738	NYSE	CR	Tue, Feb 14, 2023	50.46	50.86	49.74	50.73
7737	NYSE	CR	Mon, Feb 13, 2023	50.22	50.83	49.99	50.72
7736	NYSE	CR	Fri, Feb 10, 2023	49.62	50.19	49.07	50.02
7735	NYSE	CR	Thu, Feb 9, 2023	50.70	51.22	49.59	49.72
7734	NYSE	CR	Wed, Feb 8, 2023	50.14	50.87	50.14	50.27
7733	NYSE	CR	Tue, Feb 7, 2023	50.15	50.82	49.68	50.53
7732	NYSE	CR	Mon, Feb 6, 2023	49.89	50.69	49.40	50.33
7731	NYSE	CR	Fri, Feb 3, 2023	49.63	50.19	49.41	50.17
7730	NYSE	CR	Thu, Feb 2, 2023	49.57	50.32	49.33	49.77
7729	NYSE	CR	Wed, Feb 1, 2023	48.48	49.52	48.37	49.22
7728	NYSE	CR	Tue, Jan 31, 2023	48.20	48.93	48.14	48.74
7727	NYSE	CR	Mon, Jan 30, 2023	47.46	48.00	47.18	47.89
7726	NYSE	CR	Fri, Jan 27, 2023	49.09	49.14	47.63	47.67
7725	NYSE	CR	Thu, Jan 26, 2023	48.87	49.17	48.40	49.17
7724	NYSE	CR	Wed, Jan 25, 2023	48.57	49.05	47.64	48.68
7723	NYSE	CR	Tue, Jan 24, 2023	44.57	48.82	44.34	48.56
7722	NYSE	CR	Mon, Jan 23, 2023	45.71	46.71	45.49	46.32
7721	NYSE	CR	Fri, Jan 20, 2023	44.71	45.54	44.48	45.50
7720	NYSE	CR	Thu, Jan 19, 2023	44.99	44.99	44.17	44.44
7719	NYSE	CR	Wed, Jan 18, 2023	45.81	46.03	45.10	45.15
7718	NYSE	CR	Tue, Jan 17, 2023	45.36	45.73	45.28	45.58
7717	NYSE	CR	Fri, Jan 13, 2023	45.26	45.55	44.86	45.29
7716	NYSE	CR	Thu, Jan 12, 2023	44.59	45.50	44.37	45.41
7715	NYSE	CR	Wed, Jan 11, 2023	44.78	44.97	43.90	44.46
7714	NYSE	CR	Tue, Jan 10, 2023	44.15	44.46	43.84	44.46
7713	NYSE	CR	Mon, Jan 9, 2023	44.00	44.57	43.68	44.15
7712	NYSE	CR	Fri, Jan 6, 2023	43.52	44.13	43.49	43.84
7711	NYSE	CR	Thu, Jan 5, 2023	42.76	43.35	42.47	43.11
7710	NYSE	CR	Wed, Jan 4, 2023	42.89	43.18	42.27	42.95
7709	NYSE	CR	Tue, Jan 3, 2023	42.52	42.80	41.96	42.61
7708	NYSE	CR	Fri, Dec 30, 2022	42.01	42.30	41.77	42.24
7707	NYSE	CR	Thu, Dec 29, 2022	41.57	42.53	41.37	42.28
7706	NYSE	CR	Wed, Dec 28, 2022	42.34	42.59	41.24	41.25
7705	NYSE	CR	Tue, Dec 27, 2022	41.90	42.30	41.43	42.26
7704	NYSE	CR	Fri, Dec 23, 2022	41.66	41.91	41.46	41.83
7703	NYSE	CR	Thu, Dec 22, 2022	41.83	41.97	41.28	41.69
7702	NYSE	CR	Wed, Dec 21, 2022	41.46	42.13	41.42	42.07
7701	NYSE	CR	Tue, Dec 20, 2022	40.79	41.29	40.75	40.98
7700	NYSE	CR	Mon, Dec 19, 2022	40.66	41.20	40.56	40.82
7699	NYSE	CR	Fri, Dec 16, 2022	40.99	41.32	40.00	40.47
7698	NYSE	CR	Thu, Dec 15, 2022	42.83	42.83	41.33	41.36
7697	NYSE	CR	Wed, Dec 14, 2022	43.75	44.10	43.01	43.32
7696	NYSE	CR	Tue, Dec 13, 2022	44.17	44.59	43.04	43.54
7695	NYSE	CR	Mon, Dec 12, 2022	43.00	43.56	42.38	43.30
7694	NYSE	CR	Fri, Dec 9, 2022	42.53	42.79	41.83	41.86
7693	NYSE	CR	Thu, Dec 8, 2022	42.62	42.83	42.36	42.59
7692	NYSE	CR	Wed, Dec 7, 2022	42.40	43.09	42.20	42.45
7691	NYSE	CR	Tue, Dec 6, 2022	42.99	43.48	42.32	42.53
7690	NYSE	CR	Mon, Dec 5, 2022	44.15	44.15	43.00	43.00
7689	NYSE	CR	Fri, Dec 2, 2022	45.17	45.30	44.28	44.45
7688	NYSE	CR	Thu, Dec 1, 2022	44.70	45.74	44.48	45.61
7687	NYSE	CR	Wed, Nov 30, 2022	43.79	44.54	43.24	44.54
7686	NYSE	CR	Tue, Nov 29, 2022	44.02	44.37	43.78	43.88
7685	NYSE	CR	Mon, Nov 28, 2022	44.91	44.94	43.94	44.08
7684	NYSE	CR	Fri, Nov 25, 2022	44.89	45.21	44.80	45.18
7683	NYSE	CR	Wed, Nov 23, 2022	44.01	44.55	43.80	44.55
7682	NYSE	CR	Tue, Nov 22, 2022	44.02	44.16	43.57	43.90
7681	NYSE	CR	Mon, Nov 21, 2022	43.81	44.25	43.74	43.75
7680	NYSE	CR	Fri, Nov 18, 2022	43.80	44.07	43.59	44.06
7679	NYSE	CR	Thu, Nov 17, 2022	43.59	43.59	43.08	43.23
7678	NYSE	CR	Wed, Nov 16, 2022	44.35	44.35	43.70	44.01
7677	NYSE	CR	Tue, Nov 15, 2022	44.62	45.11	44.18	44.43
7676	NYSE	CR	Mon, Nov 14, 2022	43.54	44.67	43.19	44.30
7675	NYSE	CR	Fri, Nov 11, 2022	43.85	44.16	43.48	43.83
7674	NYSE	CR	Thu, Nov 10, 2022	43.72	43.91	42.49	43.74
7673	NYSE	CR	Wed, Nov 9, 2022	42.94	43.56	42.43	42.48
7672	NYSE	CR	Tue, Nov 8, 2022	44.21	44.21	42.55	43.38
7671	NYSE	CR	Mon, Nov 7, 2022	43.74	44.60	43.69	43.97
7670	NYSE	CR	Fri, Nov 4, 2022	43.20	43.82	43.01	43.54
7669	NYSE	CR	Thu, Nov 3, 2022	41.38	42.57	41.05	42.39
7668	NYSE	CR	Wed, Nov 2, 2022	43.27	43.73	41.64	41.64
7667	NYSE	CR	Tue, Nov 1, 2022	42.48	43.37	42.36	43.27
7666	NYSE	CR	Mon, Oct 31, 2022	42.11	42.54	41.75	42.19
7665	NYSE	CR	Fri, Oct 28, 2022	41.31	42.23	40.80	42.20
7664	NYSE	CR	Thu, Oct 27, 2022	41.12	41.86	41.00	41.07
7663	NYSE	CR	Wed, Oct 26, 2022	41.24	41.61	40.50	40.78
7662	NYSE	CR	Tue, Oct 25, 2022	40.71	41.85	40.63	41.18
7661	NYSE	CR	Mon, Oct 24, 2022	42.10	42.51	41.83	41.90
7660	NYSE	CR	Fri, Oct 21, 2022	40.62	42.05	40.62	41.82
7659	NYSE	CR	Thu, Oct 20, 2022	41.59	41.82	40.43	40.50
7658	NYSE	CR	Wed, Oct 19, 2022	41.51	41.77	40.78	41.53
7657	NYSE	CR	Tue, Oct 18, 2022	41.49	41.96	40.97	41.83
7656	NYSE	CR	Mon, Oct 17, 2022	40.42	40.92	39.86	40.43
7655	NYSE	CR	Fri, Oct 14, 2022	40.59	40.84	39.42	39.82
7654	NYSE	CR	Thu, Oct 13, 2022	38.35	40.66	38.22	40.39
7653	NYSE	CR	Wed, Oct 12, 2022	39.52	39.67	39.09	39.49
7652	NYSE	CR	Tue, Oct 11, 2022	39.43	39.79	39.27	39.65
7651	NYSE	CR	Mon, Oct 10, 2022	39.45	39.82	39.06	39.62
7650	NYSE	CR	Fri, Oct 7, 2022	40.12	40.12	38.84	39.32
7649	NYSE	CR	Thu, Oct 6, 2022	39.67	40.47	39.67	40.42
7648	NYSE	CR	Wed, Oct 5, 2022	39.57	40.17	39.33	39.89
7647	NYSE	CR	Tue, Oct 4, 2022	38.58	39.97	38.58	39.91
7646	NYSE	CR	Mon, Oct 3, 2022	37.48	38.47	37.12	37.99
7645	NYSE	CR	Fri, Sep 30, 2022	36.88	37.61	36.39	36.81
7644	NYSE	CR	Thu, Sep 29, 2022	36.57	36.84	36.11	36.76
7643	NYSE	CR	Wed, Sep 28, 2022	36.44	37.40	36.30	36.97
7642	NYSE	CR	Tue, Sep 27, 2022	36.64	36.92	35.90	36.19
7641	NYSE	CR	Mon, Sep 26, 2022	36.16	36.73	35.99	36.16
7640	NYSE	CR	Fri, Sep 23, 2022	36.48	36.57	35.81	36.33
7639	NYSE	CR	Thu, Sep 22, 2022	37.50	38.24	36.72	36.92
7638	NYSE	CR	Wed, Sep 21, 2022	38.42	38.73	37.56	37.59
7637	NYSE	CR	Tue, Sep 20, 2022	38.23	38.23	37.56	37.99
7636	NYSE	CR	Mon, Sep 19, 2022	37.87	38.84	37.84	38.52
7635	NYSE	CR	Fri, Sep 16, 2022	38.50	38.53	37.72	38.20
7634	NYSE	CR	Thu, Sep 15, 2022	39.09	39.87	38.81	39.02
7633	NYSE	CR	Wed, Sep 14, 2022	39.53	39.71	38.67	39.30
7632	NYSE	CR	Tue, Sep 13, 2022	40.88	40.99	39.38	39.56
7631	NYSE	CR	Mon, Sep 12, 2022	40.39	41.68	40.39	41.63
7630	NYSE	CR	Fri, Sep 9, 2022	40.45	40.61	40.09	40.37
7629	NYSE	CR	Thu, Sep 8, 2022	39.58	40.12	39.34	40.11
7628	NYSE	CR	Wed, Sep 7, 2022	39.12	39.98	38.95	39.91
7627	NYSE	CR	Tue, Sep 6, 2022	39.25	39.48	38.70	39.05
7626	NYSE	CR	Fri, Sep 2, 2022	39.70	40.21	38.97	39.15
7625	NYSE	CR	Thu, Sep 1, 2022	39.50	39.73	38.96	39.24
7624	NYSE	CR	Wed, Aug 31, 2022	40.16	40.17	39.46	39.68
7623	NYSE	CR	Tue, Aug 30, 2022	40.77	40.77	39.85	40.07
7622	NYSE	CR	Mon, Aug 29, 2022	41.05	41.14	40.54	40.64
7621	NYSE	CR	Fri, Aug 26, 2022	43.28	43.28	41.24	41.26
7620	NYSE	CR	Thu, Aug 25, 2022	43.27	43.54	42.96	43.22
7619	NYSE	CR	Wed, Aug 24, 2022	42.69	43.22	42.55	42.91
7618	NYSE	CR	Tue, Aug 23, 2022	42.71	43.21	42.69	42.89
7617	NYSE	CR	Mon, Aug 22, 2022	43.09	43.14	42.57	42.77
7616	NYSE	CR	Fri, Aug 19, 2022	44.22	44.68	43.50	43.66
7615	NYSE	CR	Thu, Aug 18, 2022	44.19	44.62	43.88	44.57
7614	NYSE	CR	Wed, Aug 17, 2022	44.68	44.82	43.85	44.16
7613	NYSE	CR	Tue, Aug 16, 2022	44.86	45.62	44.81	45.24
7612	NYSE	CR	Mon, Aug 15, 2022	44.07	44.71	44.04	44.50
7611	NYSE	CR	Fri, Aug 12, 2022	43.43	44.60	42.96	44.35
7610	NYSE	CR	Thu, Aug 11, 2022	42.41	43.48	42.40	43.24
7609	NYSE	CR	Wed, Aug 10, 2022	42.35	43.16	42.35	42.59
7608	NYSE	CR	Tue, Aug 9, 2022	41.95	41.99	41.36	41.77
7607	NYSE	CR	Mon, Aug 8, 2022	42.18	42.33	41.81	42.03
7606	NYSE	CR	Fri, Aug 5, 2022	41.84	42.54	41.71	41.97
7605	NYSE	CR	Thu, Aug 4, 2022	41.85	42.31	41.49	42.29
7604	NYSE	CR	Wed, Aug 3, 2022	41.56	41.77	40.94	41.62
7603	NYSE	CR	Tue, Aug 2, 2022	41.23	41.59	40.87	41.29
7602	NYSE	CR	Mon, Aug 1, 2022	41.41	41.76	40.75	41.39
7601	NYSE	CR	Fri, Jul 29, 2022	40.60	41.84	40.60	41.60
7600	NYSE	CR	Thu, Jul 28, 2022	39.70	40.60	39.38	40.53
7599	NYSE	CR	Wed, Jul 27, 2022	39.39	39.69	38.85	39.41
7598	NYSE	CR	Tue, Jul 26, 2022	39.20	40.38	38.03	38.96
7597	NYSE	CR	Mon, Jul 25, 2022	40.03	40.31	39.43	39.83
7596	NYSE	CR	Fri, Jul 22, 2022	40.36	40.50	39.47	39.84
7595	NYSE	CR	Thu, Jul 21, 2022	39.31	40.20	39.01	40.18
7594	NYSE	CR	Wed, Jul 20, 2022	39.04	39.55	38.83	39.44
7593	NYSE	CR	Tue, Jul 19, 2022	37.99	39.11	37.99	39.02
7592	NYSE	CR	Mon, Jul 18, 2022	38.01	38.31	37.27	37.42
7591	NYSE	CR	Fri, Jul 15, 2022	37.36	37.70	37.06	37.70
7590	NYSE	CR	Thu, Jul 14, 2022	36.40	36.98	36.18	36.95
7589	NYSE	CR	Wed, Jul 13, 2022	37.28	37.79	36.88	37.05
7588	NYSE	CR	Tue, Jul 12, 2022	37.82	38.48	37.57	37.78
7587	NYSE	CR	Mon, Jul 11, 2022	37.58	38.10	37.43	37.84
7586	NYSE	CR	Fri, Jul 8, 2022	38.27	38.27	37.63	37.85
7585	NYSE	CR	Thu, Jul 7, 2022	37.83	38.35	37.58	38.11
7584	NYSE	CR	Wed, Jul 6, 2022	37.12	37.70	36.43	37.43
7583	NYSE	CR	Tue, Jul 5, 2022	36.41	37.27	35.77	37.25
7582	NYSE	CR	Fri, Jul 1, 2022	36.80	37.31	36.27	37.10
7581	NYSE	CR	Thu, Jun 30, 2022	35.96	36.86	35.59	36.82
7580	NYSE	CR	Wed, Jun 29, 2022	36.88	37.11	35.77	36.32
7579	NYSE	CR	Tue, Jun 28, 2022	37.43	37.63	36.83	36.94
7578	NYSE	CR	Mon, Jun 27, 2022	37.58	37.58	36.78	36.95
7577	NYSE	CR	Fri, Jun 24, 2022	36.15	37.43	35.90	37.25
7576	NYSE	CR	Thu, Jun 23, 2022	36.19	36.19	35.20	35.68
7575	NYSE	CR	Wed, Jun 22, 2022	35.08	36.11	34.86	36.02
7574	NYSE	CR	Tue, Jun 21, 2022	36.20	36.20	35.11	35.64
7573	NYSE	CR	Fri, Jun 17, 2022	35.57	35.80	34.54	35.42
7572	NYSE	CR	Thu, Jun 16, 2022	36.77	36.79	35.43	35.62
7571	NYSE	CR	Wed, Jun 15, 2022	37.25	38.05	36.93	37.47
7570	NYSE	CR	Tue, Jun 14, 2022	37.17	37.48	36.59	36.99
7569	NYSE	CR	Mon, Jun 13, 2022	37.34	37.80	36.85	37.09
7568	NYSE	CR	Fri, Jun 10, 2022	39.20	39.20	38.31	38.81
7567	NYSE	CR	Thu, Jun 9, 2022	40.48	40.72	39.89	39.94
7566	NYSE	CR	Wed, Jun 8, 2022	41.90	41.90	40.30	40.57
7565	NYSE	CR	Tue, Jun 7, 2022	40.27	42.28	40.12	42.24
7564	NYSE	CR	Mon, Jun 6, 2022	40.21	40.79	39.57	40.67
7563	NYSE	CR	Fri, Jun 3, 2022	40.28	40.47	39.74	39.94
7562	NYSE	CR	Thu, Jun 2, 2022	39.65	40.55	39.61	40.50
7561	NYSE	CR	Wed, Jun 1, 2022	40.69	40.69	39.21	39.24
7560	NYSE	CR	Tue, May 31, 2022	40.03	40.55	39.50	40.22
7559	NYSE	CR	Fri, May 27, 2022	39.82	40.29	39.81	40.13
7558	NYSE	CR	Thu, May 26, 2022	38.53	40.01	38.25	39.48
7557	NYSE	CR	Wed, May 25, 2022	37.75	38.38	37.47	38.13
7556	NYSE	CR	Tue, May 24, 2022	37.62	38.05	37.30	37.91
7555	NYSE	CR	Mon, May 23, 2022	38.10	38.41	37.50	38.17
7554	NYSE	CR	Fri, May 20, 2022	38.58	38.95	37.12	37.76
7553	NYSE	CR	Thu, May 19, 2022	39.09	40.15	38.40	38.41
7552	NYSE	CR	Wed, May 18, 2022	39.30	40.12	38.97	39.60
7551	NYSE	CR	Tue, May 17, 2022	38.68	39.59	38.21	39.55
7550	NYSE	CR	Mon, May 16, 2022	38.20	38.46	37.58	38.07
7549	NYSE	CR	Fri, May 13, 2022	38.58	39.23	37.88	38.18
7548	NYSE	CR	Thu, May 12, 2022	37.20	38.31	37.00	37.99
7547	NYSE	CR	Wed, May 11, 2022	38.78	39.79	37.48	37.56
7546	NYSE	CR	Tue, May 10, 2022	39.87	40.15	38.35	38.70
7545	NYSE	CR	Mon, May 9, 2022	39.70	40.58	39.46	39.55
7544	NYSE	CR	Fri, May 6, 2022	41.02	41.02	39.84	40.37
7543	NYSE	CR	Thu, May 5, 2022	41.87	42.11	40.73	41.06
7542	NYSE	CR	Wed, May 4, 2022	41.26	42.47	40.82	42.37
7541	NYSE	CR	Tue, May 3, 2022	41.22	41.85	41.02	41.32
7540	NYSE	CR	Mon, May 2, 2022	40.29	41.21	39.67	41.05
7539	NYSE	CR	Fri, Apr 29, 2022	41.25	41.84	40.37	40.46
7538	NYSE	CR	Thu, Apr 28, 2022	40.43	41.75	39.84	41.51
7537	NYSE	CR	Wed, Apr 27, 2022	41.44	41.59	40.27	40.31
7536	NYSE	CR	Tue, Apr 26, 2022	42.43	44.12	41.58	41.62
7535	NYSE	CR	Mon, Apr 25, 2022	43.75	44.22	42.77	44.12
7534	NYSE	CR	Fri, Apr 22, 2022	45.52	45.52	44.04	44.16
7533	NYSE	CR	Thu, Apr 21, 2022	47.00	47.11	45.72	45.98
7532	NYSE	CR	Wed, Apr 20, 2022	45.70	46.75	45.60	46.56
7531	NYSE	CR	Tue, Apr 19, 2022	44.41	45.37	44.20	45.19
7530	NYSE	CR	Mon, Apr 18, 2022	44.23	44.73	43.85	44.23
7529	NYSE	CR	Thu, Apr 14, 2022	44.36	44.71	44.25	44.44
7528	NYSE	CR	Wed, Apr 13, 2022	43.61	44.43	43.56	44.28
7527	NYSE	CR	Tue, Apr 12, 2022	43.51	44.28	43.16	43.57
7526	NYSE	CR	Mon, Apr 11, 2022	43.06	43.68	42.87	43.17
7525	NYSE	CR	Fri, Apr 8, 2022	43.17	43.81	42.99	43.03
7524	NYSE	CR	Thu, Apr 7, 2022	43.12	43.33	42.19	43.02
7523	NYSE	CR	Wed, Apr 6, 2022	43.73	44.08	43.26	43.27
7522	NYSE	CR	Tue, Apr 5, 2022	45.27	45.72	44.02	44.12
7521	NYSE	CR	Mon, Apr 4, 2022	45.68	45.69	44.94	45.49
7520	NYSE	CR	Fri, Apr 1, 2022	45.84	46.15	45.16	45.70
7519	NYSE	CR	Thu, Mar 31, 2022	46.46	46.79	45.50	45.53
7518	NYSE	CR	Wed, Mar 30, 2022	47.66	48.30	45.73	46.27
7517	NYSE	CR	Tue, Mar 29, 2022	45.68	46.56	45.68	46.31
7516	NYSE	CR	Mon, Mar 28, 2022	45.94	45.97	44.83	45.34
7515	NYSE	CR	Fri, Mar 25, 2022	45.58	46.10	45.48	46.10
7514	NYSE	CR	Thu, Mar 24, 2022	45.52	45.71	45.22	45.49
7513	NYSE	CR	Wed, Mar 23, 2022	46.10	46.10	45.19	45.23
7512	NYSE	CR	Tue, Mar 22, 2022	46.35	47.00	45.96	46.35
7511	NYSE	CR	Mon, Mar 21, 2022	46.21	46.65	45.55	45.97
7510	NYSE	CR	Fri, Mar 18, 2022	45.22	46.11	44.82	46.08
7509	NYSE	CR	Thu, Mar 17, 2022	44.35	45.41	44.27	45.40
7508	NYSE	CR	Wed, Mar 16, 2022	43.84	44.99	43.84	44.86
7507	NYSE	CR	Tue, Mar 15, 2022	43.61	43.91	42.91	43.56
7506	NYSE	CR	Mon, Mar 14, 2022	43.46	43.84	42.73	43.54
7505	NYSE	CR	Fri, Mar 11, 2022	43.49	43.73	43.09	43.14
7504	NYSE	CR	Thu, Mar 10, 2022	42.55	43.17	42.14	42.94
7503	NYSE	CR	Wed, Mar 9, 2022	42.81	43.61	42.61	43.30
7502	NYSE	CR	Tue, Mar 8, 2022	41.59	42.85	41.09	41.89
7501	NYSE	CR	Mon, Mar 7, 2022	42.69	42.69	41.11	41.27
7500	NYSE	CR	Fri, Mar 4, 2022	43.60	43.60	42.22	42.73
7499	NYSE	CR	Thu, Mar 3, 2022	43.99	44.17	43.12	43.82
7498	NYSE	CR	Wed, Mar 2, 2022	41.42	43.96	41.38	43.84
7497	NYSE	CR	Tue, Mar 1, 2022	42.57	42.73	40.66	40.87
7496	NYSE	CR	Mon, Feb 28, 2022	42.70	42.78	41.93	42.50
7495	NYSE	CR	Fri, Feb 25, 2022	41.65	42.86	41.46	42.70
7494	NYSE	CR	Thu, Feb 24, 2022	40.86	41.84	40.47	41.47
7493	NYSE	CR	Wed, Feb 23, 2022	42.12	42.64	41.75	41.79
7492	NYSE	CR	Tue, Feb 22, 2022	42.93	43.10	41.77	42.21
7491	NYSE	CR	Fri, Feb 18, 2022	43.19	43.69	42.78	42.90
7490	NYSE	CR	Thu, Feb 17, 2022	43.39	43.48	42.77	43.02
7489	NYSE	CR	Wed, Feb 16, 2022	43.61	44.09	43.35	43.78
7488	NYSE	CR	Tue, Feb 15, 2022	43.34	43.98	43.34	43.63
7487	NYSE	CR	Mon, Feb 14, 2022	42.98	43.23	42.24	42.85
7486	NYSE	CR	Fri, Feb 11, 2022	43.51	43.78	42.51	42.75
7485	NYSE	CR	Thu, Feb 10, 2022	43.48	44.47	43.09	43.30
7484	NYSE	CR	Wed, Feb 9, 2022	43.75	44.81	43.69	44.07
7483	NYSE	CR	Tue, Feb 8, 2022	42.98	43.47	42.69	43.19
7482	NYSE	CR	Mon, Feb 7, 2022	43.04	43.22	42.52	42.77
7481	NYSE	CR	Fri, Feb 4, 2022	42.76	43.36	42.09	42.99
7480	NYSE	CR	Thu, Feb 3, 2022	43.72	44.04	42.63	42.76
7479	NYSE	CR	Wed, Feb 2, 2022	43.45	44.07	43.34	43.95
7478	NYSE	CR	Tue, Feb 1, 2022	43.35	43.76	42.97	43.61
7477	NYSE	CR	Mon, Jan 31, 2022	41.82	43.59	41.35	43.52
7476	NYSE	CR	Fri, Jan 28, 2022	41.68	42.03	40.88	42.00
7475	NYSE	CR	Thu, Jan 27, 2022	43.06	43.53	41.37	41.71
7474	NYSE	CR	Wed, Jan 26, 2022	43.43	43.93	42.59	42.77
7473	NYSE	CR	Tue, Jan 25, 2022	42.36	43.78	41.42	42.67
7472	NYSE	CR	Mon, Jan 24, 2022	41.28	43.09	40.71	42.89
7471	NYSE	CR	Fri, Jan 21, 2022	42.38	43.06	41.77	41.87
7470	NYSE	CR	Thu, Jan 20, 2022	43.14	43.79	42.51	42.59
7469	NYSE	CR	Wed, Jan 19, 2022	44.21	44.42	43.14	43.18
7468	NYSE	CR	Tue, Jan 18, 2022	44.67	44.95	43.67	43.93
7467	NYSE	CR	Fri, Jan 14, 2022	43.93	44.95	43.62	44.91
7466	NYSE	CR	Thu, Jan 13, 2022	43.93	45.00	43.90	44.41
7465	NYSE	CR	Wed, Jan 12, 2022	44.64	44.93	43.60	43.81
7464	NYSE	CR	Tue, Jan 11, 2022	43.27	43.43	42.32	43.40
7463	NYSE	CR	Mon, Jan 10, 2022	43.72	43.80	42.61	43.03
7462	NYSE	CR	Fri, Jan 7, 2022	43.93	44.56	43.55	44.08
7461	NYSE	CR	Thu, Jan 6, 2022	44.18	44.73	43.87	43.92
7460	NYSE	CR	Wed, Jan 5, 2022	44.39	44.89	43.80	43.82
7459	NYSE	CR	Tue, Jan 4, 2022	43.31	44.64	43.11	44.16
7458	NYSE	CR	Mon, Jan 3, 2022	42.91	43.44	42.64	43.02
7457	NYSE	CR	Fri, Dec 31, 2021	42.48	43.12	42.35	42.77
7456	NYSE	CR	Thu, Dec 30, 2021	43.11	43.26	42.37	42.42
7455	NYSE	CR	Wed, Dec 29, 2021	43.01	43.31	42.84	42.89
7454	NYSE	CR	Tue, Dec 28, 2021	42.87	43.40	42.87	43.14
7453	NYSE	CR	Mon, Dec 27, 2021	41.84	42.99	41.69	42.90
7452	NYSE	CR	Thu, Dec 23, 2021	41.25	42.14	41.13	41.91
7451	NYSE	CR	Wed, Dec 22, 2021	41.29	41.62	41.13	41.24
7450	NYSE	CR	Tue, Dec 21, 2021	40.34	41.37	40.02	41.29
7449	NYSE	CR	Mon, Dec 20, 2021	39.86	40.01	39.04	39.81
7448	NYSE	CR	Fri, Dec 17, 2021	41.20	41.45	40.16	40.37
7447	NYSE	CR	Thu, Dec 16, 2021	42.32	42.74	41.18	41.41
7446	NYSE	CR	Wed, Dec 15, 2021	41.66	42.20	40.90	42.14
7445	NYSE	CR	Tue, Dec 14, 2021	41.99	42.32	41.53	41.79
7444	NYSE	CR	Mon, Dec 13, 2021	43.48	43.54	42.03	42.05
7443	NYSE	CR	Fri, Dec 10, 2021	43.44	43.72	43.22	43.49
7442	NYSE	CR	Thu, Dec 9, 2021	42.84	43.57	42.84	43.26
7441	NYSE	CR	Wed, Dec 8, 2021	42.98	43.48	42.88	43.31
7440	NYSE	CR	Tue, Dec 7, 2021	42.84	43.31	42.73	42.84
7439	NYSE	CR	Mon, Dec 6, 2021	41.77	42.89	41.67	42.50
7438	NYSE	CR	Fri, Dec 3, 2021	41.41	41.68	40.69	41.22
7437	NYSE	CR	Thu, Dec 2, 2021	40.12	41.84	40.06	41.60
7436	NYSE	CR	Wed, Dec 1, 2021	41.46	41.97	39.69	39.72
7435	NYSE	CR	Tue, Nov 30, 2021	41.62	41.83	40.47	40.59
7434	NYSE	CR	Mon, Nov 29, 2021	42.63	42.63	41.26	41.98
7433	NYSE	CR	Fri, Nov 26, 2021	42.74	42.89	41.52	41.90
7432	NYSE	CR	Wed, Nov 24, 2021	44.14	44.38	43.85	44.10
7431	NYSE	CR	Tue, Nov 23, 2021	44.36	44.51	44.08	44.27
7430	NYSE	CR	Mon, Nov 22, 2021	43.72	44.68	43.64	44.22
7429	NYSE	CR	Fri, Nov 19, 2021	44.19	44.19	43.57	43.61
7428	NYSE	CR	Thu, Nov 18, 2021	44.21	44.35	43.56	44.30
7427	NYSE	CR	Wed, Nov 17, 2021	44.94	44.98	43.86	44.09
7426	NYSE	CR	Tue, Nov 16, 2021	45.35	45.69	44.97	44.97
7425	NYSE	CR	Mon, Nov 15, 2021	45.20	45.34	44.74	45.33
7424	NYSE	CR	Fri, Nov 12, 2021	45.05	45.31	44.85	44.92
7423	NYSE	CR	Thu, Nov 11, 2021	44.99	45.17	44.53	44.79
7422	NYSE	CR	Wed, Nov 10, 2021	45.29	45.68	44.73	44.75
7421	NYSE	CR	Tue, Nov 9, 2021	45.11	45.39	44.89	45.29
7420	NYSE	CR	Mon, Nov 8, 2021	44.81	45.49	44.81	45.11
7419	NYSE	CR	Fri, Nov 5, 2021	43.93	44.83	43.77	44.65
7418	NYSE	CR	Thu, Nov 4, 2021	44.26	44.50	43.53	43.59
7417	NYSE	CR	Wed, Nov 3, 2021	43.78	44.47	43.43	44.06
7416	NYSE	CR	Tue, Nov 2, 2021	44.44	44.71	44.01	44.03
7415	NYSE	CR	Mon, Nov 1, 2021	43.73	44.77	43.72	44.53
7414	NYSE	CR	Fri, Oct 29, 2021	42.67	43.93	42.47	43.43
7413	NYSE	CR	Thu, Oct 28, 2021	42.14	43.05	41.78	42.68
7412	NYSE	CR	Wed, Oct 27, 2021	42.92	43.69	42.16	42.19
7411	NYSE	CR	Tue, Oct 26, 2021	42.05	44.62	41.98	42.68
7410	NYSE	CR	Mon, Oct 25, 2021	39.53	39.55	39.12	39.31
7409	NYSE	CR	Fri, Oct 22, 2021	39.99	40.15	39.60	39.65
7408	NYSE	CR	Thu, Oct 21, 2021	39.47	39.89	39.08	39.85
7407	NYSE	CR	Wed, Oct 20, 2021	38.96	39.66	38.73	39.47
7406	NYSE	CR	Tue, Oct 19, 2021	39.73	39.73	38.74	38.91
7405	NYSE	CR	Mon, Oct 18, 2021	38.85	39.75	38.54	39.50
7404	NYSE	CR	Fri, Oct 15, 2021	39.55	39.81	39.15	39.18
7403	NYSE	CR	Thu, Oct 14, 2021	38.44	39.14	38.08	39.13
7402	NYSE	CR	Wed, Oct 13, 2021	38.54	38.66	37.83	38.01
7401	NYSE	CR	Tue, Oct 12, 2021	38.69	38.95	38.44	38.59
7400	NYSE	CR	Mon, Oct 11, 2021	40.15	40.17	38.69	38.72
7399	NYSE	CR	Fri, Oct 8, 2021	40.62	40.84	40.22	40.28
7398	NYSE	CR	Thu, Oct 7, 2021	40.41	40.97	40.05	40.66
7397	NYSE	CR	Wed, Oct 6, 2021	40.13	40.40	39.09	39.96
7396	NYSE	CR	Tue, Oct 5, 2021	40.61	40.95	40.15	40.57
7395	NYSE	CR	Mon, Oct 4, 2021	40.90	41.26	40.38	40.43
7394	NYSE	CR	Fri, Oct 1, 2021	40.14	41.11	39.82	40.83
7393	NYSE	CR	Thu, Sep 30, 2021	40.39	40.77	39.85	39.86
7392	NYSE	CR	Wed, Sep 29, 2021	40.02	40.43	39.81	40.38
7391	NYSE	CR	Tue, Sep 28, 2021	39.56	40.00	39.56	39.81
7390	NYSE	CR	Mon, Sep 27, 2021	39.31	40.05	39.31	39.62
7389	NYSE	CR	Fri, Sep 24, 2021	38.53	39.29	38.42	39.15
7388	NYSE	CR	Thu, Sep 23, 2021	38.26	38.92	38.25	38.72
7387	NYSE	CR	Wed, Sep 22, 2021	37.99	38.43	37.96	38.06
7386	NYSE	CR	Tue, Sep 21, 2021	38.33	38.45	37.48	37.48
7385	NYSE	CR	Mon, Sep 20, 2021	37.67	38.15	37.38	38.06
7384	NYSE	CR	Fri, Sep 17, 2021	39.44	39.67	38.28	38.61
7383	NYSE	CR	Thu, Sep 16, 2021	40.39	40.39	39.44	39.57
7382	NYSE	CR	Wed, Sep 15, 2021	39.75	40.34	39.75	40.07
7381	NYSE	CR	Tue, Sep 14, 2021	40.39	40.57	39.68	39.91
7380	NYSE	CR	Mon, Sep 13, 2021	39.80	40.53	39.61	40.14
7379	NYSE	CR	Fri, Sep 10, 2021	39.98	40.07	39.40	39.48
7378	NYSE	CR	Thu, Sep 9, 2021	40.12	40.49	39.70	39.74
7377	NYSE	CR	Wed, Sep 8, 2021	40.16	40.54	39.87	40.17
7376	NYSE	CR	Tue, Sep 7, 2021	40.77	40.83	39.91	39.99
7375	NYSE	CR	Fri, Sep 3, 2021	41.56	41.77	40.87	40.90
7374	NYSE	CR	Thu, Sep 2, 2021	42.05	42.25	41.58	41.62
7373	NYSE	CR	Wed, Sep 1, 2021	42.86	42.86	41.87	41.92
7372	NYSE	CR	Tue, Aug 31, 2021	43.20	43.40	42.67	42.79
7371	NYSE	CR	Mon, Aug 30, 2021	43.81	43.97	43.11	43.18
7370	NYSE	CR	Fri, Aug 27, 2021	42.71	43.88	42.71	43.48
7369	NYSE	CR	Thu, Aug 26, 2021	42.68	42.99	42.49	42.69
7368	NYSE	CR	Wed, Aug 25, 2021	42.34	42.71	41.96	42.68
7367	NYSE	CR	Tue, Aug 24, 2021	41.90	42.37	41.70	42.13
7366	NYSE	CR	Mon, Aug 23, 2021	41.92	42.00	41.61	41.64
7365	NYSE	CR	Fri, Aug 20, 2021	40.76	41.63	40.60	41.46
7364	NYSE	CR	Thu, Aug 19, 2021	40.48	40.91	39.94	40.60
7363	NYSE	CR	Wed, Aug 18, 2021	41.98	42.17	40.94	40.97
7362	NYSE	CR	Tue, Aug 17, 2021	42.77	42.87	41.77	42.12
7361	NYSE	CR	Mon, Aug 16, 2021	42.81	43.09	42.11	43.08
7360	NYSE	CR	Fri, Aug 13, 2021	43.91	44.04	42.86	42.90
7359	NYSE	CR	Thu, Aug 12, 2021	43.64	43.90	43.23	43.77
7358	NYSE	CR	Wed, Aug 11, 2021	42.05	43.48	42.05	43.31
7357	NYSE	CR	Tue, Aug 10, 2021	40.79	42.02	40.69	41.97
7356	NYSE	CR	Mon, Aug 9, 2021	41.37	41.50	40.71	40.79
7355	NYSE	CR	Fri, Aug 6, 2021	41.46	41.68	41.21	41.50
7354	NYSE	CR	Thu, Aug 5, 2021	40.84	41.51	40.84	41.30
7353	NYSE	CR	Wed, Aug 4, 2021	40.84	41.51	40.71	40.75
7352	NYSE	CR	Tue, Aug 3, 2021	40.57	41.30	40.08	41.26
7351	NYSE	CR	Mon, Aug 2, 2021	41.32	41.95	40.53	40.55
7350	NYSE	CR	Fri, Jul 30, 2021	40.05	40.95	40.05	40.88
7349	NYSE	CR	Thu, Jul 29, 2021	40.23	40.54	40.02	40.37
7348	NYSE	CR	Wed, Jul 28, 2021	40.25	40.32	39.16	39.75
7347	NYSE	CR	Tue, Jul 27, 2021	39.94	40.87	39.44	40.15
7346	NYSE	CR	Mon, Jul 26, 2021	38.82	38.98	38.12	38.59
7345	NYSE	CR	Fri, Jul 23, 2021	38.69	38.86	38.30	38.82
7344	NYSE	CR	Thu, Jul 22, 2021	39.01	39.01	38.32	38.36
7343	NYSE	CR	Wed, Jul 21, 2021	38.50	39.34	38.50	38.95
7342	NYSE	CR	Tue, Jul 20, 2021	36.58	38.62	36.58	38.33
7341	NYSE	CR	Mon, Jul 19, 2021	37.19	37.57	36.06	36.60
7340	NYSE	CR	Fri, Jul 16, 2021	38.78	38.79	37.96	38.03
7339	NYSE	CR	Thu, Jul 15, 2021	38.82	39.13	38.25	38.37
7338	NYSE	CR	Wed, Jul 14, 2021	39.14	39.59	38.70	39.19
7337	NYSE	CR	Tue, Jul 13, 2021	39.44	39.52	39.11	39.12
7336	NYSE	CR	Mon, Jul 12, 2021	39.46	39.75	39.15	39.60
7335	NYSE	CR	Fri, Jul 9, 2021	39.50	39.96	39.38	39.82
7334	NYSE	CR	Thu, Jul 8, 2021	39.18	39.55	38.68	38.84
7333	NYSE	CR	Wed, Jul 7, 2021	39.17	39.94	39.16	39.86
7332	NYSE	CR	Tue, Jul 6, 2021	39.19	39.52	38.60	39.34
7331	NYSE	CR	Fri, Jul 2, 2021	39.18	39.59	38.98	39.34
7330	NYSE	CR	Thu, Jul 1, 2021	39.10	39.22	38.69	39.08
7329	NYSE	CR	Wed, Jun 30, 2021	37.97	38.86	37.72	38.84
7328	NYSE	CR	Tue, Jun 29, 2021	38.54	38.73	37.93	37.99
7327	NYSE	CR	Mon, Jun 28, 2021	38.67	38.67	37.84	38.30
7326	NYSE	CR	Fri, Jun 25, 2021	38.30	38.87	38.11	38.73
7325	NYSE	CR	Thu, Jun 24, 2021	37.70	38.14	37.38	38.09
7324	NYSE	CR	Wed, Jun 23, 2021	37.53	37.70	37.24	37.35
7323	NYSE	CR	Tue, Jun 22, 2021	37.93	38.04	37.43	37.61
7322	NYSE	CR	Mon, Jun 21, 2021	36.84	38.08	36.81	37.97
7321	NYSE	CR	Fri, Jun 18, 2021	35.74	36.77	35.61	36.37
7320	NYSE	CR	Thu, Jun 17, 2021	38.11	38.28	36.35	36.41
7319	NYSE	CR	Wed, Jun 16, 2021	38.46	38.59	38.00	38.13
7318	NYSE	CR	Tue, Jun 15, 2021	38.68	38.91	38.29	38.62
7317	NYSE	CR	Mon, Jun 14, 2021	38.59	38.68	37.91	38.18
7316	NYSE	CR	Fri, Jun 11, 2021	38.71	38.92	38.44	38.71
7315	NYSE	CR	Thu, Jun 10, 2021	38.54	38.70	38.18	38.47
7314	NYSE	CR	Wed, Jun 9, 2021	39.23	39.23	38.25	38.28
7313	NYSE	CR	Tue, Jun 8, 2021	38.92	39.35	38.40	39.23
7312	NYSE	CR	Mon, Jun 7, 2021	39.59	39.93	38.88	39.07
7311	NYSE	CR	Fri, Jun 4, 2021	39.76	39.84	39.33	39.57
7310	NYSE	CR	Thu, Jun 3, 2021	39.76	39.77	39.17	39.44
7309	NYSE	CR	Wed, Jun 2, 2021	40.23	40.43	39.70	39.89
7308	NYSE	CR	Tue, Jun 1, 2021	40.46	40.51	40.05	40.22
7307	NYSE	CR	Fri, May 28, 2021	40.68	40.68	39.67	40.15
7306	NYSE	CR	Thu, May 27, 2021	40.60	40.99	40.33	40.58
7305	NYSE	CR	Wed, May 26, 2021	40.09	40.47	39.93	40.19
7304	NYSE	CR	Tue, May 25, 2021	40.51	40.94	39.88	40.03
7303	NYSE	CR	Mon, May 24, 2021	40.42	40.53	39.73	40.44
7302	NYSE	CR	Fri, May 21, 2021	39.76	40.06	39.23	39.65
7301	NYSE	CR	Thu, May 20, 2021	39.46	39.68	38.99	39.41
7300	NYSE	CR	Wed, May 19, 2021	39.44	39.61	38.68	39.39
7299	NYSE	CR	Tue, May 18, 2021	40.92	41.05	40.07	40.12
7298	NYSE	CR	Mon, May 17, 2021	41.24	41.24	40.61	40.95
7297	NYSE	CR	Fri, May 14, 2021	40.67	41.58	40.44	41.43
7296	NYSE	CR	Thu, May 13, 2021	39.34	40.68	39.25	40.43
7295	NYSE	CR	Wed, May 12, 2021	40.58	40.95	39.35	39.38
7294	NYSE	CR	Tue, May 11, 2021	40.92	41.34	40.29	40.60
7293	NYSE	CR	Mon, May 10, 2021	41.84	42.02	41.40	41.45
7292	NYSE	CR	Fri, May 7, 2021	41.21	41.92	41.11	41.71
7291	NYSE	CR	Thu, May 6, 2021	40.76	41.50	40.40	41.49
7290	NYSE	CR	Wed, May 5, 2021	41.24	40.95	40.41	40.68
7289	NYSE	CR	Tue, May 4, 2021	41.27	41.76	40.37	41.00
7288	NYSE	CR	Mon, May 3, 2021	40.13	40.23	39.35	39.84
7287	NYSE	CR	Fri, Apr 30, 2021	39.86	40.05	39.46	39.55
7286	NYSE	CR	Thu, Apr 29, 2021	40.79	40.92	40.02	40.16
7285	NYSE	CR	Wed, Apr 28, 2021	40.12	40.70	40.09	40.54
7284	NYSE	CR	Tue, Apr 27, 2021	40.28	40.36	39.78	40.05
7283	NYSE	CR	Mon, Apr 26, 2021	40.23	40.64	40.07	40.09
7282	NYSE	CR	Fri, Apr 23, 2021	39.70	40.33	39.52	40.08
7281	NYSE	CR	Thu, Apr 22, 2021	39.93	40.11	39.31	39.51
7280	NYSE	CR	Wed, Apr 21, 2021	38.83	39.89	38.83	39.80
7279	NYSE	CR	Tue, Apr 20, 2021	39.28	39.29	38.48	38.92
7278	NYSE	CR	Mon, Apr 19, 2021	39.71	39.73	39.15	39.29
7277	NYSE	CR	Fri, Apr 16, 2021	40.01	40.19	39.57	39.71
7276	NYSE	CR	Thu, Apr 15, 2021	40.04	40.09	39.52	39.70
7275	NYSE	CR	Wed, Apr 14, 2021	39.77	40.27	39.65	39.77
7274	NYSE	CR	Tue, Apr 13, 2021	39.91	39.91	39.37	39.65
7273	NYSE	CR	Mon, Apr 12, 2021	40.15	40.25	39.76	40.07
7272	NYSE	CR	Fri, Apr 9, 2021	39.44	40.07	39.40	40.05
7271	NYSE	CR	Thu, Apr 8, 2021	39.28	39.49	38.81	39.46
7270	NYSE	CR	Wed, Apr 7, 2021	39.73	39.83	39.23	39.35
7269	NYSE	CR	Tue, Apr 6, 2021	39.89	40.28	39.71	39.75
7268	NYSE	CR	Mon, Apr 5, 2021	40.27	40.51	39.54	39.76
7267	NYSE	CR	Thu, Apr 1, 2021	39.61	39.99	39.47	39.95
7266	NYSE	CR	Wed, Mar 31, 2021	39.83	40.06	39.41	39.49
7265	NYSE	CR	Tue, Mar 30, 2021	39.31	39.91	39.19	39.74
7264	NYSE	CR	Mon, Mar 29, 2021	39.84	40.29	39.09	39.22
7263	NYSE	CR	Fri, Mar 26, 2021	39.47	39.99	39.19	39.94
7262	NYSE	CR	Thu, Mar 25, 2021	38.00	39.27	37.68	39.09
7261	NYSE	CR	Wed, Mar 24, 2021	38.08	38.88	38.08	38.16
7260	NYSE	CR	Tue, Mar 23, 2021	38.41	38.86	37.47	37.69
7259	NYSE	CR	Mon, Mar 22, 2021	39.24	39.42	38.47	38.94
7258	NYSE	CR	Fri, Mar 19, 2021	39.73	40.02	39.14	39.45
7257	NYSE	CR	Thu, Mar 18, 2021	39.61	40.32	39.44	39.70
7256	NYSE	CR	Wed, Mar 17, 2021	39.10	39.70	38.89	39.66
7255	NYSE	CR	Tue, Mar 16, 2021	39.86	39.86	38.98	39.05
7254	NYSE	CR	Mon, Mar 15, 2021	39.18	40.04	38.78	39.97
7253	NYSE	CR	Fri, Mar 12, 2021	38.82	39.38	38.35	39.32
7252	NYSE	CR	Thu, Mar 11, 2021	38.55	38.94	38.11	38.59
7251	NYSE	CR	Wed, Mar 10, 2021	37.78	38.55	37.51	38.31
7250	NYSE	CR	Tue, Mar 9, 2021	38.32	38.37	37.44	37.59
7249	NYSE	CR	Mon, Mar 8, 2021	38.05	38.53	37.70	38.12
7248	NYSE	CR	Fri, Mar 5, 2021	36.86	37.76	36.24	37.64
7247	NYSE	CR	Thu, Mar 4, 2021	37.42	37.67	35.74	36.48
7246	NYSE	CR	Wed, Mar 3, 2021	36.98	37.59	36.82	37.34
7245	NYSE	CR	Tue, Mar 2, 2021	36.37	37.03	36.24	36.86
7244	NYSE	CR	Mon, Mar 1, 2021	35.85	36.98	35.85	36.39
7243	NYSE	CR	Fri, Feb 26, 2021	35.95	35.95	34.85	35.26
7242	NYSE	CR	Thu, Feb 25, 2021	36.58	36.79	35.73	35.96
7241	NYSE	CR	Wed, Feb 24, 2021	36.20	36.89	36.12	36.65
7240	NYSE	CR	Tue, Feb 23, 2021	35.87	36.27	35.68	36.11
7239	NYSE	CR	Mon, Feb 22, 2021	35.35	36.72	35.35	36.06
7238	NYSE	CR	Fri, Feb 19, 2021	34.97	35.63	34.97	35.62
7237	NYSE	CR	Thu, Feb 18, 2021	34.96	35.05	34.52	34.68
7236	NYSE	CR	Wed, Feb 17, 2021	35.00	35.23	34.68	35.09
7235	NYSE	CR	Tue, Feb 16, 2021	35.31	35.72	35.10	35.21
7234	NYSE	CR	Fri, Feb 12, 2021	34.99	35.41	34.77	35.04
7233	NYSE	CR	Thu, Feb 11, 2021	34.81	35.08	34.30	34.98
7232	NYSE	CR	Wed, Feb 10, 2021	34.70	35.22	34.34	34.73
7231	NYSE	CR	Tue, Feb 9, 2021	35.05	35.05	34.36	34.58
7230	NYSE	CR	Mon, Feb 8, 2021	34.53	35.08	34.39	34.99
7229	NYSE	CR	Fri, Feb 5, 2021	34.68	34.84	34.11	34.35
7228	NYSE	CR	Thu, Feb 4, 2021	33.72	34.56	33.67	34.18
7227	NYSE	CR	Wed, Feb 3, 2021	33.67	34.10	32.84	33.70
7226	NYSE	CR	Tue, Feb 2, 2021	33.54	34.18	33.25	33.77
7225	NYSE	CR	Mon, Feb 1, 2021	32.30	33.15	32.00	33.03
7224	NYSE	CR	Fri, Jan 29, 2021	31.77	32.17	31.36	31.82
7223	NYSE	CR	Thu, Jan 28, 2021	32.33	32.75	32.01	32.02
7222	NYSE	CR	Wed, Jan 27, 2021	32.04	32.57	31.70	31.85
7221	NYSE	CR	Tue, Jan 26, 2021	32.63	32.80	30.47	32.51
7220	NYSE	CR	Mon, Jan 25, 2021	33.58	33.74	32.68	33.04
7219	NYSE	CR	Fri, Jan 22, 2021	33.76	33.95	33.44	33.92
7218	NYSE	CR	Thu, Jan 21, 2021	34.47	34.71	34.09	34.15
7217	NYSE	CR	Wed, Jan 20, 2021	34.60	34.92	34.32	34.60
7216	NYSE	CR	Tue, Jan 19, 2021	34.20	34.68	33.93	34.38
7215	NYSE	CR	Fri, Jan 15, 2021	34.10	34.15	33.41	33.94
7214	NYSE	CR	Thu, Jan 14, 2021	34.26	34.90	33.98	34.49
7213	NYSE	CR	Wed, Jan 13, 2021	34.36	34.56	33.70	33.93
7212	NYSE	CR	Tue, Jan 12, 2021	34.29	34.51	34.04	34.37
7211	NYSE	CR	Mon, Jan 11, 2021	33.56	34.35	33.53	34.15
7210	NYSE	CR	Fri, Jan 8, 2021	35.08	35.13	33.61	34.10
7209	NYSE	CR	Thu, Jan 7, 2021	35.44	35.44	34.77	34.88
7208	NYSE	CR	Wed, Jan 6, 2021	33.65	35.66	33.65	35.08
7207	NYSE	CR	Tue, Jan 5, 2021	32.13	33.35	32.13	33.09
7206	NYSE	CR	Mon, Jan 4, 2021	32.75	32.76	31.83	32.02
7205	NYSE	CR	Thu, Dec 31, 2020	32.17	32.83	31.99	32.65
7204	NYSE	CR	Wed, Dec 30, 2020	31.75	32.38	31.75	32.26
7203	NYSE	CR	Tue, Dec 29, 2020	32.30	32.30	31.27	31.73
7202	NYSE	CR	Mon, Dec 28, 2020	32.67	32.79	32.16	32.20
7201	NYSE	CR	Thu, Dec 24, 2020	32.29	32.41	31.92	32.33
7200	NYSE	CR	Wed, Dec 23, 2020	32.04	32.25	31.86	32.16
7199	NYSE	CR	Tue, Dec 22, 2020	31.90	32.24	31.73	31.87
7198	NYSE	CR	Mon, Dec 21, 2020	31.93	32.43	31.75	31.93
7197	NYSE	CR	Fri, Dec 18, 2020	32.70	33.07	32.37	32.52
7196	NYSE	CR	Thu, Dec 17, 2020	32.59	32.71	32.21	32.57
7195	NYSE	CR	Wed, Dec 16, 2020	32.98	32.98	32.44	32.58
7194	NYSE	CR	Tue, Dec 15, 2020	32.16	32.95	31.80	32.94
7193	NYSE	CR	Mon, Dec 14, 2020	32.47	32.52	31.70	31.75
7192	NYSE	CR	Fri, Dec 11, 2020	31.56	32.30	31.54	32.02
7191	NYSE	CR	Thu, Dec 10, 2020	30.97	32.13	30.91	32.02
7190	NYSE	CR	Wed, Dec 9, 2020	31.11	31.54	30.87	31.31
7189	NYSE	CR	Tue, Dec 8, 2020	30.31	31.01	30.31	30.84
7188	NYSE	CR	Mon, Dec 7, 2020	30.78	31.03	30.56	30.67
7187	NYSE	CR	Fri, Dec 4, 2020	29.99	31.03	29.99	30.99
7186	NYSE	CR	Thu, Dec 3, 2020	29.65	30.06	29.45	29.84
7185	NYSE	CR	Wed, Dec 2, 2020	29.39	29.69	29.17	29.61
7184	NYSE	CR	Tue, Dec 1, 2020	29.82	29.95	29.10	29.57
7183	NYSE	CR	Mon, Nov 30, 2020	29.63	29.83	29.22	29.24
7182	NYSE	CR	Fri, Nov 27, 2020	30.22	30.22	29.55	29.85
7181	NYSE	CR	Wed, Nov 25, 2020	30.27	30.46	29.78	30.07
7180	NYSE	CR	Tue, Nov 24, 2020	29.43	30.56	29.32	30.48
7179	NYSE	CR	Mon, Nov 23, 2020	28.13	28.84	28.02	28.83
7178	NYSE	CR	Fri, Nov 20, 2020	27.23	27.78	27.23	27.73
7177	NYSE	CR	Thu, Nov 19, 2020	27.10	27.49	26.91	27.40
7176	NYSE	CR	Wed, Nov 18, 2020	27.54	27.76	27.23	27.24
7175	NYSE	CR	Tue, Nov 17, 2020	27.07	27.52	26.59	27.43
7174	NYSE	CR	Mon, Nov 16, 2020	26.71	27.55	26.07	27.53
7173	NYSE	CR	Fri, Nov 13, 2020	25.24	25.98	25.23	25.83
7172	NYSE	CR	Thu, Nov 12, 2020	25.37	25.43	24.73	25.04
7171	NYSE	CR	Wed, Nov 11, 2020	26.46	26.47	25.39	25.64
7170	NYSE	CR	Tue, Nov 10, 2020	25.51	26.51	25.51	26.38
7169	NYSE	CR	Mon, Nov 9, 2020	24.81	25.70	24.59	25.35
7168	NYSE	CR	Fri, Nov 6, 2020	22.92	23.01	22.15	22.21
7167	NYSE	CR	Thu, Nov 5, 2020	22.20	23.17	22.20	22.96
7166	NYSE	CR	Wed, Nov 4, 2020	22.01	22.62	21.54	21.94
7165	NYSE	CR	Tue, Nov 3, 2020	22.58	22.89	22.35	22.46
7164	NYSE	CR	Mon, Nov 2, 2020	21.76	22.17	21.41	22.09
7163	NYSE	CR	Fri, Oct 30, 2020	21.13	21.43	20.86	21.34
7162	NYSE	CR	Thu, Oct 29, 2020	21.03	21.38	20.62	21.22
7161	NYSE	CR	Wed, Oct 28, 2020	21.57	21.88	21.07	21.10
7160	NYSE	CR	Tue, Oct 27, 2020	23.39	23.81	21.94	22.09
7159	NYSE	CR	Mon, Oct 26, 2020	22.86	22.91	22.32	22.68
7158	NYSE	CR	Fri, Oct 23, 2020	23.66	23.88	23.04	23.18
7157	NYSE	CR	Thu, Oct 22, 2020	22.79	23.45	22.79	23.41
7156	NYSE	CR	Wed, Oct 21, 2020	23.28	23.70	22.70	22.79
7155	NYSE	CR	Tue, Oct 20, 2020	22.95	23.39	22.86	23.28
7154	NYSE	CR	Mon, Oct 19, 2020	22.91	23.06	22.52	22.69
7153	NYSE	CR	Fri, Oct 16, 2020	22.67	23.05	22.41	22.89
7152	NYSE	CR	Thu, Oct 15, 2020	21.74	22.72	21.62	22.63
7151	NYSE	CR	Wed, Oct 14, 2020	22.00	22.48	22.00	22.06
7150	NYSE	CR	Tue, Oct 13, 2020	22.13	22.45	22.02	22.06
7149	NYSE	CR	Mon, Oct 12, 2020	21.87	22.57	21.71	22.43
7148	NYSE	CR	Fri, Oct 9, 2020	22.02	22.02	21.69	21.78
7147	NYSE	CR	Thu, Oct 8, 2020	21.89	21.92	21.43	21.74
7146	NYSE	CR	Wed, Oct 7, 2020	21.68	21.98	21.46	21.61
7145	NYSE	CR	Tue, Oct 6, 2020	21.25	21.80	21.11	21.23
7144	NYSE	CR	Mon, Oct 5, 2020	21.30	21.35	21.02	21.09
7143	NYSE	CR	Fri, Oct 2, 2020	20.28	21.30	20.26	20.91
7142	NYSE	CR	Thu, Oct 1, 2020	21.17	21.44	20.70	20.78
7141	NYSE	CR	Wed, Sep 30, 2020	21.15	21.55	20.79	21.08
7140	NYSE	CR	Tue, Sep 29, 2020	21.54	21.54	20.83	21.11
7139	NYSE	CR	Mon, Sep 28, 2020	21.20	21.70	21.20	21.48
7138	NYSE	CR	Fri, Sep 25, 2020	20.52	21.06	20.52	20.86
7137	NYSE	CR	Thu, Sep 24, 2020	20.80	21.18	20.48	20.83
7136	NYSE	CR	Wed, Sep 23, 2020	21.31	21.79	20.87	20.89
7135	NYSE	CR	Tue, Sep 22, 2020	21.21	21.52	21.08	21.35
7134	NYSE	CR	Mon, Sep 21, 2020	21.69	21.82	20.97	21.20
7133	NYSE	CR	Fri, Sep 18, 2020	22.96	23.03	22.22	22.28
7132	NYSE	CR	Thu, Sep 17, 2020	22.03	23.02	21.73	22.97
7131	NYSE	CR	Wed, Sep 16, 2020	22.62	22.73	22.28	22.35
7130	NYSE	CR	Tue, Sep 15, 2020	23.11	23.21	22.35	22.48
7129	NYSE	CR	Mon, Sep 14, 2020	23.18	23.37	22.97	23.08
7128	NYSE	CR	Fri, Sep 11, 2020	22.79	23.00	22.60	22.89
7127	NYSE	CR	Thu, Sep 10, 2020	23.56	23.64	22.66	22.68
7126	NYSE	CR	Wed, Sep 9, 2020	23.50	23.65	23.04	23.54
7125	NYSE	CR	Tue, Sep 8, 2020	23.87	23.87	23.25	23.28
7124	NYSE	CR	Fri, Sep 4, 2020	24.35	24.46	23.78	23.98
7123	NYSE	CR	Thu, Sep 3, 2020	24.84	24.89	23.69	23.88
7122	NYSE	CR	Wed, Sep 2, 2020	24.28	24.80	24.28	24.70
7121	NYSE	CR	Tue, Sep 1, 2020	23.63	24.29	23.47	24.27
7120	NYSE	CR	Mon, Aug 31, 2020	24.30	24.31	23.74	23.77
7119	NYSE	CR	Fri, Aug 28, 2020	24.24	24.48	24.04	24.47
7118	NYSE	CR	Thu, Aug 27, 2020	24.36	24.71	24.13	24.16
7117	NYSE	CR	Wed, Aug 26, 2020	24.23	24.43	24.10	24.28
7116	NYSE	CR	Tue, Aug 25, 2020	24.82	24.84	24.25	24.27
7115	NYSE	CR	Mon, Aug 24, 2020	24.01	24.67	23.84	24.55
7114	NYSE	CR	Fri, Aug 21, 2020	24.19	24.31	23.71	23.84
7113	NYSE	CR	Thu, Aug 20, 2020	24.18	24.38	24.06	24.25
7112	NYSE	CR	Wed, Aug 19, 2020	24.43	24.70	24.19	24.55
7111	NYSE	CR	Tue, Aug 18, 2020	25.13	25.17	24.31	24.34
7110	NYSE	CR	Mon, Aug 17, 2020	25.71	25.71	25.09	25.14
7109	NYSE	CR	Fri, Aug 14, 2020	25.39	25.84	25.37	25.61
7108	NYSE	CR	Thu, Aug 13, 2020	25.75	25.87	25.50	25.65
7107	NYSE	CR	Wed, Aug 12, 2020	26.70	26.70	25.86	26.05
7106	NYSE	CR	Tue, Aug 11, 2020	26.81	27.17	26.23	26.30
7105	NYSE	CR	Mon, Aug 10, 2020	25.51	26.30	25.51	26.25
7104	NYSE	CR	Fri, Aug 7, 2020	24.61	25.37	24.56	25.34
7103	NYSE	CR	Thu, Aug 6, 2020	24.55	24.81	24.53	24.69
7102	NYSE	CR	Wed, Aug 5, 2020	24.34	24.77	24.28	24.72
7101	NYSE	CR	Tue, Aug 4, 2020	24.12	24.24	23.82	24.18
7100	NYSE	CR	Mon, Aug 3, 2020	23.96	24.35	23.75	24.19
7099	NYSE	CR	Fri, Jul 31, 2020	23.58	23.82	23.23	23.79
7098	NYSE	CR	Thu, Jul 30, 2020	23.69	23.89	23.33	23.77
7097	NYSE	CR	Wed, Jul 29, 2020	23.70	24.07	23.60	24.06
7096	NYSE	CR	Tue, Jul 28, 2020	25.32	25.53	23.95	23.97
7095	NYSE	CR	Mon, Jul 27, 2020	25.35	25.86	25.00	25.82
7094	NYSE	CR	Fri, Jul 24, 2020	25.78	25.99	25.41	25.47
7093	NYSE	CR	Thu, Jul 23, 2020	25.46	25.93	25.25	25.66
7092	NYSE	CR	Wed, Jul 22, 2020	24.99	25.63	24.99	25.55
7091	NYSE	CR	Tue, Jul 21, 2020	25.05	25.60	25.05	25.24
7090	NYSE	CR	Mon, Jul 20, 2020	25.09	25.30	24.48	24.76
7089	NYSE	CR	Fri, Jul 17, 2020	25.32	25.70	25.25	25.33
7088	NYSE	CR	Thu, Jul 16, 2020	25.27	25.76	25.12	25.24
7087	NYSE	CR	Wed, Jul 15, 2020	25.13	25.57	24.90	25.42
7086	NYSE	CR	Tue, Jul 14, 2020	23.79	24.46	23.46	24.43
7085	NYSE	CR	Mon, Jul 13, 2020	23.32	24.18	23.07	23.71
7084	NYSE	CR	Fri, Jul 10, 2020	22.50	23.14	22.50	23.02
7083	NYSE	CR	Thu, Jul 9, 2020	23.37	23.46	22.54	22.56
7082	NYSE	CR	Wed, Jul 8, 2020	23.74	24.00	23.28	23.58
7081	NYSE	CR	Tue, Jul 7, 2020	24.36	24.51	23.69	23.72
7080	NYSE	CR	Mon, Jul 6, 2020	25.06	25.07	24.37	24.67
7079	NYSE	CR	Thu, Jul 2, 2020	24.45	24.91	24.18	24.35
7078	NYSE	CR	Wed, Jul 1, 2020	25.06	25.27	23.89	23.93
7077	NYSE	CR	Tue, Jun 30, 2020	24.50	25.20	24.50	25.00
7076	NYSE	CR	Mon, Jun 29, 2020	24.12	24.78	23.84	24.73
7075	NYSE	CR	Fri, Jun 26, 2020	23.22	23.73	23.12	23.69
7074	NYSE	CR	Thu, Jun 25, 2020	22.63	23.50	22.51	23.49
7073	NYSE	CR	Wed, Jun 24, 2020	22.93	23.17	22.61	22.81
7072	NYSE	CR	Tue, Jun 23, 2020	23.63	23.70	23.08	23.32
7071	NYSE	CR	Mon, Jun 22, 2020	23.00	23.43	22.45	23.33
7070	NYSE	CR	Fri, Jun 19, 2020	23.72	23.82	22.85	23.12
7069	NYSE	CR	Thu, Jun 18, 2020	23.34	23.96	23.24	23.39
7068	NYSE	CR	Wed, Jun 17, 2020	24.39	24.39	23.58	23.62
7067	NYSE	CR	Tue, Jun 16, 2020	24.81	24.96	23.85	24.33
7066	NYSE	CR	Mon, Jun 15, 2020	22.13	23.44	21.91	23.15
7065	NYSE	CR	Fri, Jun 12, 2020	23.41	24.11	22.43	23.13
7064	NYSE	CR	Thu, Jun 11, 2020	23.34	23.85	22.42	22.42
7063	NYSE	CR	Wed, Jun 10, 2020	26.57	26.57	25.06	25.10
7062	NYSE	CR	Tue, Jun 9, 2020	27.19	27.25	26.64	26.87
7061	NYSE	CR	Mon, Jun 8, 2020	28.21	28.48	27.82	28.05
7060	NYSE	CR	Fri, Jun 5, 2020	27.69	28.61	27.19	27.70
7059	NYSE	CR	Thu, Jun 4, 2020	25.11	26.42	25.10	26.38
7058	NYSE	CR	Wed, Jun 3, 2020	24.77	25.59	24.73	25.34
7057	NYSE	CR	Tue, Jun 2, 2020	24.17	24.46	23.98	24.09
7056	NYSE	CR	Mon, Jun 1, 2020	23.53	24.32	23.31	23.84
7055	NYSE	CR	Fri, May 29, 2020	23.69	23.71	22.93	23.43
7054	NYSE	CR	Thu, May 28, 2020	25.18	25.18	24.00	24.08
7053	NYSE	CR	Wed, May 27, 2020	24.24	25.19	24.12	24.80
7052	NYSE	CR	Tue, May 26, 2020	22.95	23.76	22.79	23.42
7051	NYSE	CR	Fri, May 22, 2020	22.03	22.03	21.50	21.80
7050	NYSE	CR	Thu, May 21, 2020	21.88	22.31	21.86	21.87
7049	NYSE	CR	Wed, May 20, 2020	21.65	22.05	21.65	21.95
7048	NYSE	CR	Tue, May 19, 2020	21.91	21.97	21.22	21.24
7047	NYSE	CR	Mon, May 18, 2020	21.09	22.33	21.03	22.07
7046	NYSE	CR	Fri, May 15, 2020	19.73	20.51	19.62	19.92
7045	NYSE	CR	Thu, May 14, 2020	19.17	20.06	18.60	19.96
7044	NYSE	CR	Wed, May 13, 2020	20.10	20.14	19.39	19.60
7043	NYSE	CR	Tue, May 12, 2020	21.92	21.96	20.33	20.33
7042	NYSE	CR	Mon, May 11, 2020	22.28	22.29	21.23	21.60
7041	NYSE	CR	Fri, May 8, 2020	22.14	22.65	22.09	22.63
7040	NYSE	CR	Thu, May 7, 2020	21.31	21.76	21.12	21.55
7039	NYSE	CR	Wed, May 6, 2020	21.68	21.78	20.83	20.83
7038	NYSE	CR	Tue, May 5, 2020	21.36	22.10	21.36	21.51
7037	NYSE	CR	Mon, May 4, 2020	21.20	21.46	20.85	21.17
7036	NYSE	CR	Fri, May 1, 2020	22.44	22.44	21.46	21.63
7035	NYSE	CR	Thu, Apr 30, 2020	23.45	23.45	22.81	22.89
7034	NYSE	CR	Wed, Apr 29, 2020	23.48	24.09	23.18	24.02
7033	NYSE	CR	Tue, Apr 28, 2020	22.77	23.53	21.33	22.93
7032	NYSE	CR	Mon, Apr 27, 2020	21.76	22.78	21.54	22.65
7031	NYSE	CR	Fri, Apr 24, 2020	21.89	21.89	21.01	21.44
7030	NYSE	CR	Thu, Apr 23, 2020	21.23	21.99	21.13	21.62
7029	NYSE	CR	Wed, Apr 22, 2020	21.11	21.29	20.79	21.04
7028	NYSE	CR	Tue, Apr 21, 2020	20.81	20.90	20.49	20.59
7027	NYSE	CR	Mon, Apr 20, 2020	21.71	21.93	21.23	21.46
7026	NYSE	CR	Fri, Apr 17, 2020	21.78	22.54	21.78	22.31
7025	NYSE	CR	Thu, Apr 16, 2020	21.28	21.41	20.40	20.98
7024	NYSE	CR	Wed, Apr 15, 2020	21.72	21.75	20.90	21.21
7023	NYSE	CR	Tue, Apr 14, 2020	22.59	22.94	22.12	22.60
7022	NYSE	CR	Mon, Apr 13, 2020	22.52	22.52	21.70	22.02
7021	NYSE	CR	Thu, Apr 9, 2020	23.26	23.81	22.41	22.72
7020	NYSE	CR	Wed, Apr 8, 2020	21.70	22.92	21.33	22.67
7019	NYSE	CR	Tue, Apr 7, 2020	21.49	22.26	21.08	21.45
7018	NYSE	CR	Mon, Apr 6, 2020	20.18	20.78	20.07	20.51
7017	NYSE	CR	Fri, Apr 3, 2020	19.52	19.75	18.68	19.14
7016	NYSE	CR	Thu, Apr 2, 2020	19.49	20.49	18.97	19.62
7015	NYSE	CR	Wed, Apr 1, 2020	19.50	19.99	19.35	19.70
7014	NYSE	CR	Tue, Mar 31, 2020	20.61	20.95	20.07	20.68
7013	NYSE	CR	Mon, Mar 30, 2020	20.61	20.96	19.46	20.86
7012	NYSE	CR	Fri, Mar 27, 2020	20.12	20.83	19.65	20.70
7011	NYSE	CR	Thu, Mar 26, 2020	19.77	21.22	19.51	21.04
7010	NYSE	CR	Wed, Mar 25, 2020	18.05	20.19	17.87	19.35
7009	NYSE	CR	Tue, Mar 24, 2020	17.41	18.36	16.92	18.28
7008	NYSE	CR	Mon, Mar 23, 2020	16.63	16.83	15.46	16.26
7007	NYSE	CR	Fri, Mar 20, 2020	18.24	19.03	16.55	16.85
7006	NYSE	CR	Thu, Mar 19, 2020	17.18	18.26	16.54	18.09
7005	NYSE	CR	Wed, Mar 18, 2020	19.24	19.86	17.13	17.71
7004	NYSE	CR	Tue, Mar 17, 2020	20.10	20.85	19.22	20.75
7003	NYSE	CR	Mon, Mar 16, 2020	20.42	21.93	19.69	19.69
7002	NYSE	CR	Fri, Mar 13, 2020	22.63	23.34	21.26	23.34
7001	NYSE	CR	Thu, Mar 12, 2020	21.02	22.66	20.60	21.22
7000	NYSE	CR	Wed, Mar 11, 2020	24.99	25.48	24.07	24.31
6999	NYSE	CR	Tue, Mar 10, 2020	25.43	25.91	24.64	25.90
6998	NYSE	CR	Mon, Mar 9, 2020	25.22	25.58	24.27	24.57
6997	NYSE	CR	Fri, Mar 6, 2020	26.79	27.98	26.70	27.34
6996	NYSE	CR	Thu, Mar 5, 2020	28.71	28.77	27.73	27.86
6995	NYSE	CR	Wed, Mar 4, 2020	29.58	29.71	28.87	29.62
6994	NYSE	CR	Tue, Mar 3, 2020	29.55	30.75	29.02	29.08
6993	NYSE	CR	Mon, Mar 2, 2020	28.89	30.09	28.33	30.09
6992	NYSE	CR	Fri, Feb 28, 2020	28.79	29.01	27.73	28.57
6991	NYSE	CR	Thu, Feb 27, 2020	30.72	31.43	29.84	29.86
6990	NYSE	CR	Wed, Feb 26, 2020	32.94	33.01	31.59	31.45
6989	NYSE	CR	Tue, Feb 25, 2020	34.48	34.48	32.62	32.66
6988	NYSE	CR	Mon, Feb 24, 2020	34.52	34.54	34.10	34.24
6987	NYSE	CR	Fri, Feb 21, 2020	35.92	36.15	35.59	35.71
6986	NYSE	CR	Thu, Feb 20, 2020	35.94	36.41	35.83	36.19
6985	NYSE	CR	Wed, Feb 19, 2020	36.61	36.67	36.03	36.03
6984	NYSE	CR	Tue, Feb 18, 2020	36.59	36.75	36.21	36.50
6983	NYSE	CR	Fri, Feb 14, 2020	37.02	37.02	36.43	36.72
6982	NYSE	CR	Thu, Feb 13, 2020	37.14	37.23	36.84	36.97
6981	NYSE	CR	Wed, Feb 12, 2020	37.46	37.55	37.08	37.30
6980	NYSE	CR	Tue, Feb 11, 2020	37.43	37.60	37.14	37.17
6979	NYSE	CR	Mon, Feb 10, 2020	36.73	37.27	36.43	37.24
6978	NYSE	CR	Fri, Feb 7, 2020	37.16	37.16	36.78	36.93
6977	NYSE	CR	Thu, Feb 6, 2020	37.64	37.64	37.11	37.39
6976	NYSE	CR	Wed, Feb 5, 2020	37.42	37.65	37.21	37.58
6975	NYSE	CR	Tue, Feb 4, 2020	36.80	37.29	36.76	36.93
6974	NYSE	CR	Mon, Feb 3, 2020	36.20	36.80	36.05	36.44
6973	NYSE	CR	Fri, Jan 31, 2020	36.36	36.37	35.66	35.93
6972	NYSE	CR	Thu, Jan 30, 2020	35.96	36.63	35.91	36.57
6971	NYSE	CR	Wed, Jan 29, 2020	36.27	36.85	36.27	36.39
6970	NYSE	CR	Tue, Jan 28, 2020	36.58	36.89	35.74	35.90
6969	NYSE	CR	Mon, Jan 27, 2020	35.20	35.50	35.06	35.14
6968	NYSE	CR	Fri, Jan 24, 2020	36.12	36.12	35.65	35.96
6967	NYSE	CR	Thu, Jan 23, 2020	35.76	36.03	35.36	35.91
6966	NYSE	CR	Wed, Jan 22, 2020	36.13	36.26	35.84	35.96
6965	NYSE	CR	Tue, Jan 21, 2020	36.53	36.53	35.95	35.99
6964	NYSE	CR	Fri, Jan 17, 2020	36.99	37.05	36.70	36.75
6963	NYSE	CR	Thu, Jan 16, 2020	36.85	36.87	36.56	36.87
6962	NYSE	CR	Wed, Jan 15, 2020	36.61	36.94	36.41	36.60
6961	NYSE	CR	Tue, Jan 14, 2020	36.65	36.94	36.53	36.64
6960	NYSE	CR	Mon, Jan 13, 2020	36.22	36.77	36.03	36.73
6959	NYSE	CR	Fri, Jan 10, 2020	36.65	36.81	36.07	36.12
6958	NYSE	CR	Thu, Jan 9, 2020	36.58	36.68	36.33	36.66
6957	NYSE	CR	Wed, Jan 8, 2020	36.40	36.63	36.23	36.40
6956	NYSE	CR	Tue, Jan 7, 2020	36.24	36.64	36.12	36.28
6955	NYSE	CR	Mon, Jan 6, 2020	36.14	36.57	35.99	36.50
6954	NYSE	CR	Fri, Jan 3, 2020	36.24	36.54	36.00	36.46
6953	NYSE	CR	Thu, Jan 2, 2020	36.56	36.82	36.27	36.81
6952	NYSE	CR	Tue, Dec 31, 2019	36.32	36.68	36.27	36.32
6951	NYSE	CR	Mon, Dec 30, 2019	36.29	36.47	36.06	36.33
6950	NYSE	CR	Fri, Dec 27, 2019	36.49	36.62	36.20	36.27
6949	NYSE	CR	Thu, Dec 26, 2019	36.26	36.48	35.96	36.47
6948	NYSE	CR	Tue, Dec 24, 2019	36.45	36.45	36.16	36.16
6947	NYSE	CR	Mon, Dec 23, 2019	36.24	36.56	36.00	36.45
6946	NYSE	CR	Fri, Dec 20, 2019	36.14	36.32	35.95	36.12
6945	NYSE	CR	Thu, Dec 19, 2019	35.91	35.94	35.60	35.83
6944	NYSE	CR	Wed, Dec 18, 2019	36.00	36.00	35.57	35.80
6943	NYSE	CR	Tue, Dec 17, 2019	36.12	36.18	35.75	35.86
6942	NYSE	CR	Mon, Dec 16, 2019	36.34	36.40	35.99	36.06
6941	NYSE	CR	Fri, Dec 13, 2019	36.41	36.58	35.90	35.99
6940	NYSE	CR	Thu, Dec 12, 2019	36.01	36.57	35.82	36.51
6939	NYSE	CR	Wed, Dec 11, 2019	35.81	35.87	35.33	35.84
6938	NYSE	CR	Tue, Dec 10, 2019	36.11	36.31	35.56	35.71
6937	NYSE	CR	Mon, Dec 9, 2019	36.03	36.36	35.83	36.12
6936	NYSE	CR	Fri, Dec 6, 2019	35.74	36.18	35.59	36.06
6935	NYSE	CR	Thu, Dec 5, 2019	34.69	35.37	34.60	35.36
6934	NYSE	CR	Wed, Dec 4, 2019	34.60	35.03	34.40	34.45
6933	NYSE	CR	Tue, Dec 3, 2019	34.30	34.34	33.91	34.29
6932	NYSE	CR	Mon, Dec 2, 2019	35.08	35.21	34.67	34.67
6931	NYSE	CR	Fri, Nov 29, 2019	35.06	35.18	34.73	34.93
6930	NYSE	CR	Wed, Nov 27, 2019	35.07	35.19	34.79	35.11
6929	NYSE	CR	Tue, Nov 26, 2019	35.21	35.41	35.03	34.97
6928	NYSE	CR	Mon, Nov 25, 2019	35.00	35.36	34.82	35.28
6927	NYSE	CR	Fri, Nov 22, 2019	35.02	35.07	34.64	34.92
6926	NYSE	CR	Thu, Nov 21, 2019	34.87	35.00	34.51	34.82
6925	NYSE	CR	Wed, Nov 20, 2019	34.68	35.00	34.55	34.83
6924	NYSE	CR	Tue, Nov 19, 2019	35.03	35.15	34.69	34.76
6923	NYSE	CR	Mon, Nov 18, 2019	34.64	34.79	34.42	34.78
6922	NYSE	CR	Fri, Nov 15, 2019	34.55	34.86	34.54	34.85
6921	NYSE	CR	Thu, Nov 14, 2019	33.92	34.39	33.92	34.31
6920	NYSE	CR	Wed, Nov 13, 2019	33.99	34.28	33.95	34.13
6919	NYSE	CR	Tue, Nov 12, 2019	34.15	34.46	34.14	34.34
6918	NYSE	CR	Mon, Nov 11, 2019	33.68	34.38	33.66	34.18
6917	NYSE	CR	Fri, Nov 8, 2019	33.95	34.01	33.60	33.93
6916	NYSE	CR	Thu, Nov 7, 2019	34.13	34.60	33.57	33.77
6915	NYSE	CR	Wed, Nov 6, 2019	33.57	34.02	33.45	33.93
6914	NYSE	CR	Tue, Nov 5, 2019	34.06	34.27	33.39	33.75
6913	NYSE	CR	Mon, Nov 4, 2019	32.74	34.15	32.57	34.00
6912	NYSE	CR	Fri, Nov 1, 2019	32.45	32.68	32.24	32.35
6911	NYSE	CR	Thu, Oct 31, 2019	32.28	32.36	31.93	32.17
6910	NYSE	CR	Wed, Oct 30, 2019	32.04	32.67	31.75	32.41
6909	NYSE	CR	Tue, Oct 29, 2019	31.47	33.01	31.22	32.59
6908	NYSE	CR	Mon, Oct 28, 2019	34.98	35.50	34.76	35.43
6907	NYSE	CR	Fri, Oct 25, 2019	34.32	34.84	34.25	34.75
6906	NYSE	CR	Thu, Oct 24, 2019	34.69	34.71	34.13	34.36
6905	NYSE	CR	Wed, Oct 23, 2019	34.78	34.81	34.33	34.60
6904	NYSE	CR	Tue, Oct 22, 2019	34.09	34.79	33.84	34.69
6903	NYSE	CR	Mon, Oct 21, 2019	34.34	34.60	34.07	34.09
6902	NYSE	CR	Fri, Oct 18, 2019	34.22	34.38	33.95	34.05
6901	NYSE	CR	Thu, Oct 17, 2019	34.57	34.97	34.42	34.42
6900	NYSE	CR	Wed, Oct 16, 2019	33.98	34.50	33.98	34.23
6899	NYSE	CR	Tue, Oct 15, 2019	33.56	34.27	33.46	34.10
6898	NYSE	CR	Mon, Oct 14, 2019	32.71	33.47	32.56	33.38
6897	NYSE	CR	Fri, Oct 11, 2019	32.11	33.43	32.09	32.99
6896	NYSE	CR	Thu, Oct 10, 2019	31.68	32.14	31.37	31.70
6895	NYSE	CR	Wed, Oct 9, 2019	31.85	31.87	31.40	31.62
6894	NYSE	CR	Tue, Oct 8, 2019	31.77	31.89	31.45	31.48
6893	NYSE	CR	Mon, Oct 7, 2019	32.46	32.49	32.14	32.18
6892	NYSE	CR	Fri, Oct 4, 2019	32.38	32.62	32.22	32.58
6891	NYSE	CR	Thu, Oct 3, 2019	32.04	32.40	31.62	32.32
6890	NYSE	CR	Wed, Oct 2, 2019	32.44	32.52	31.77	32.15
6889	NYSE	CR	Tue, Oct 1, 2019	34.15	34.35	32.81	32.85
6888	NYSE	CR	Mon, Sep 30, 2019	33.88	34.07	33.72	33.90
6887	NYSE	CR	Fri, Sep 27, 2019	34.07	34.13	33.46	33.76
6886	NYSE	CR	Thu, Sep 26, 2019	34.03	34.15	33.66	33.85
6885	NYSE	CR	Wed, Sep 25, 2019	33.90	34.18	33.84	34.08
6884	NYSE	CR	Tue, Sep 24, 2019	34.10	34.26	33.72	33.79
6883	NYSE	CR	Mon, Sep 23, 2019	33.62	34.22	33.43	33.99
6882	NYSE	CR	Fri, Sep 20, 2019	34.14	34.44	33.88	33.90
6881	NYSE	CR	Thu, Sep 19, 2019	34.31	34.42	33.88	33.94
6880	NYSE	CR	Wed, Sep 18, 2019	34.29	34.39	33.82	34.20
6879	NYSE	CR	Tue, Sep 17, 2019	34.59	34.59	33.95	34.46
6878	NYSE	CR	Mon, Sep 16, 2019	34.67	34.95	34.60	34.74
6877	NYSE	CR	Fri, Sep 13, 2019	34.71	35.08	34.50	34.93
6876	NYSE	CR	Thu, Sep 12, 2019	34.65	34.83	34.18	34.42
6875	NYSE	CR	Wed, Sep 11, 2019	34.27	34.63	34.05	34.59
6874	NYSE	CR	Tue, Sep 10, 2019	33.54	34.09	33.28	34.08
6873	NYSE	CR	Mon, Sep 9, 2019	33.02	33.53	32.83	33.47
6872	NYSE	CR	Fri, Sep 6, 2019	32.90	33.20	32.55	32.88
6871	NYSE	CR	Thu, Sep 5, 2019	32.07	32.88	32.00	32.76
6870	NYSE	CR	Wed, Sep 4, 2019	31.67	31.77	31.40	31.56
6869	NYSE	CR	Tue, Sep 3, 2019	31.76	31.79	30.80	31.23
6868	NYSE	CR	Fri, Aug 30, 2019	31.97	32.21	31.73	32.06
6867	NYSE	CR	Thu, Aug 29, 2019	31.43	31.73	31.37	31.64
6866	NYSE	CR	Wed, Aug 28, 2019	30.54	31.34	30.54	31.01
6865	NYSE	CR	Tue, Aug 27, 2019	31.06	31.06	30.62	30.67
6864	NYSE	CR	Mon, Aug 26, 2019	30.98	30.98	30.51	30.80
6863	NYSE	CR	Fri, Aug 23, 2019	31.24	31.57	30.56	30.61
6862	NYSE	CR	Thu, Aug 22, 2019	31.83	32.04	31.22	31.42
6861	NYSE	CR	Wed, Aug 21, 2019	32.12	32.23	31.56	31.75
6860	NYSE	CR	Tue, Aug 20, 2019	31.78	31.80	31.39	31.69
6859	NYSE	CR	Mon, Aug 19, 2019	32.17	32.20	31.73	31.96
6858	NYSE	CR	Fri, Aug 16, 2019	31.13	31.70	31.13	31.66
6857	NYSE	CR	Thu, Aug 15, 2019	31.39	31.39	30.73	30.93
6856	NYSE	CR	Wed, Aug 14, 2019	32.03	32.27	31.20	31.24
6855	NYSE	CR	Tue, Aug 13, 2019	32.08	33.06	31.89	32.68
6854	NYSE	CR	Mon, Aug 12, 2019	32.58	32.68	32.09	32.12
6853	NYSE	CR	Fri, Aug 9, 2019	33.24	33.25	32.72	32.77
6852	NYSE	CR	Thu, Aug 8, 2019	33.13	33.57	33.13	33.43
6851	NYSE	CR	Wed, Aug 7, 2019	32.88	33.10	32.64	32.92
6850	NYSE	CR	Tue, Aug 6, 2019	32.92	33.36	32.76	33.20
6849	NYSE	CR	Mon, Aug 5, 2019	33.40	33.58	32.42	32.69
6848	NYSE	CR	Fri, Aug 2, 2019	34.60	34.71	33.99	34.00
6847	NYSE	CR	Thu, Aug 1, 2019	35.21	35.42	34.54	34.73
6846	NYSE	CR	Wed, Jul 31, 2019	35.64	35.82	35.09	35.19
6845	NYSE	CR	Tue, Jul 30, 2019	35.10	35.76	34.95	35.69
6844	NYSE	CR	Mon, Jul 29, 2019	36.08	36.13	35.37	35.45
6843	NYSE	CR	Fri, Jul 26, 2019	36.33	36.43	36.07	36.15
6842	NYSE	CR	Thu, Jul 25, 2019	36.32	36.59	36.01	36.23
6841	NYSE	CR	Wed, Jul 24, 2019	37.28	37.48	36.19	36.32
6840	NYSE	CR	Tue, Jul 23, 2019	36.77	38.36	36.32	37.38
6839	NYSE	CR	Mon, Jul 22, 2019	36.03	36.40	35.87	36.32
6838	NYSE	CR	Fri, Jul 19, 2019	35.21	36.19	35.16	35.91
6837	NYSE	CR	Thu, Jul 18, 2019	34.94	35.51	34.69	35.12
6836	NYSE	CR	Wed, Jul 17, 2019	35.75	35.93	34.98	35.01
6835	NYSE	CR	Tue, Jul 16, 2019	35.27	35.87	35.10	35.84
6834	NYSE	CR	Mon, Jul 15, 2019	34.99	35.34	34.88	35.26
6833	NYSE	CR	Fri, Jul 12, 2019	34.40	35.10	34.40	34.94
6832	NYSE	CR	Thu, Jul 11, 2019	34.35	34.47	33.87	34.26
6831	NYSE	CR	Wed, Jul 10, 2019	35.16	35.16	34.23	34.26
6830	NYSE	CR	Tue, Jul 9, 2019	35.02	35.11	34.81	34.89
6829	NYSE	CR	Mon, Jul 8, 2019	35.40	35.56	35.10	35.21
6828	NYSE	CR	Fri, Jul 5, 2019	35.52	35.58	35.10	35.55
6827	NYSE	CR	Wed, Jul 3, 2019	35.64	35.72	35.48	35.66
6826	NYSE	CR	Tue, Jul 2, 2019	35.19	35.55	34.81	35.48
6825	NYSE	CR	Mon, Jul 1, 2019	35.50	35.55	34.95	35.21
6824	NYSE	CR	Fri, Jun 28, 2019	34.47	35.12	34.29	35.08
6823	NYSE	CR	Thu, Jun 27, 2019	33.91	34.44	33.72	34.36
6822	NYSE	CR	Wed, Jun 26, 2019	34.11	34.22	33.81	33.83
6821	NYSE	CR	Tue, Jun 25, 2019	34.05	34.36	33.86	34.01
6820	NYSE	CR	Mon, Jun 24, 2019	34.04	34.13	33.78	33.89
6819	NYSE	CR	Fri, Jun 21, 2019	34.52	34.52	33.64	33.94
6818	NYSE	CR	Thu, Jun 20, 2019	34.22	34.84	34.13	34.68
6817	NYSE	CR	Wed, Jun 19, 2019	33.69	33.95	33.40	33.65
6816	NYSE	CR	Tue, Jun 18, 2019	33.53	34.01	33.30	33.50
6815	NYSE	CR	Mon, Jun 17, 2019	33.45	33.55	33.12	33.27
6814	NYSE	CR	Fri, Jun 14, 2019	34.15	34.15	33.42	33.49
6813	NYSE	CR	Thu, Jun 13, 2019	33.97	34.56	33.80	34.24
6812	NYSE	CR	Wed, Jun 12, 2019	33.49	33.78	33.29	33.77
6811	NYSE	CR	Tue, Jun 11, 2019	33.90	34.18	33.33	33.55
6810	NYSE	CR	Mon, Jun 10, 2019	33.82	34.08	33.63	33.63
6809	NYSE	CR	Fri, Jun 7, 2019	33.96	34.03	33.58	33.65
6808	NYSE	CR	Thu, Jun 6, 2019	33.86	33.86	33.25	33.67
6807	NYSE	CR	Wed, Jun 5, 2019	34.02	34.17	33.65	33.85
6806	NYSE	CR	Tue, Jun 4, 2019	33.14	34.05	33.02	34.02
6805	NYSE	CR	Mon, Jun 3, 2019	32.23	32.88	32.23	32.55
6804	NYSE	CR	Fri, May 31, 2019	32.53	32.53	32.03	32.15
6803	NYSE	CR	Thu, May 30, 2019	33.14	33.34	32.68	32.88
6802	NYSE	CR	Wed, May 29, 2019	33.07	33.41	32.92	33.08
6801	NYSE	CR	Tue, May 28, 2019	33.97	33.99	33.29	33.31
6800	NYSE	CR	Fri, May 24, 2019	34.16	34.37	33.70	33.86
6799	NYSE	CR	Thu, May 23, 2019	34.19	34.37	33.63	33.85
6798	NYSE	CR	Wed, May 22, 2019	35.29	35.40	34.41	34.53
6797	NYSE	CR	Tue, May 21, 2019	34.48	35.40	33.51	35.34
6796	NYSE	CR	Mon, May 20, 2019	35.54	35.90	35.44	35.68
6795	NYSE	CR	Fri, May 17, 2019	35.91	36.06	35.60	35.74
6794	NYSE	CR	Thu, May 16, 2019	36.14	36.48	35.86	36.27
6793	NYSE	CR	Wed, May 15, 2019	35.70	36.10	35.38	35.91
6792	NYSE	CR	Tue, May 14, 2019	35.71	36.32	35.56	36.05
6791	NYSE	CR	Mon, May 13, 2019	35.32	35.78	34.98	35.57
6790	NYSE	CR	Fri, May 10, 2019	35.82	36.27	35.30	36.14
6789	NYSE	CR	Thu, May 9, 2019	35.55	36.21	35.32	36.05
6788	NYSE	CR	Wed, May 8, 2019	35.95	36.17	35.74	35.90
6787	NYSE	CR	Tue, May 7, 2019	36.29	36.41	35.75	36.02
6786	NYSE	CR	Mon, May 6, 2019	36.40	36.99	36.02	36.82
6785	NYSE	CR	Fri, May 3, 2019	36.36	37.42	36.36	37.31
6784	NYSE	CR	Thu, May 2, 2019	35.57	36.04	35.50	36.00
6783	NYSE	CR	Wed, May 1, 2019	35.76	36.32	35.46	35.74
6782	NYSE	CR	Tue, Apr 30, 2019	37.84	37.84	34.98	35.76
6781	NYSE	CR	Mon, Apr 29, 2019	36.72	36.97	36.62	36.88
6780	NYSE	CR	Fri, Apr 26, 2019	36.33	36.63	36.01	36.56
6779	NYSE	CR	Thu, Apr 25, 2019	36.58	36.77	36.06	36.15
6778	NYSE	CR	Wed, Apr 24, 2019	37.10	37.35	36.85	36.90
6777	NYSE	CR	Tue, Apr 23, 2019	36.94	37.26	36.73	37.08
6776	NYSE	CR	Mon, Apr 22, 2019	36.88	36.95	36.63	36.86
6775	NYSE	CR	Thu, Apr 18, 2019	37.08	37.43	36.77	37.11
6774	NYSE	CR	Wed, Apr 17, 2019	37.31	37.38	36.87	36.95
6773	NYSE	CR	Tue, Apr 16, 2019	36.73	37.14	36.60	37.14
6772	NYSE	CR	Mon, Apr 15, 2019	37.06	37.16	36.61	36.72
6771	NYSE	CR	Fri, Apr 12, 2019	36.91	37.21	36.86	37.03
6770	NYSE	CR	Thu, Apr 11, 2019	36.41	36.72	36.16	36.63
6769	NYSE	CR	Wed, Apr 10, 2019	36.26	36.26	35.87	36.14
6768	NYSE	CR	Tue, Apr 9, 2019	36.57	36.57	36.00	36.10
6767	NYSE	CR	Mon, Apr 8, 2019	36.75	36.85	36.35	36.84
6766	NYSE	CR	Fri, Apr 5, 2019	36.70	37.15	36.70	36.95
6765	NYSE	CR	Thu, Apr 4, 2019	36.32	36.69	36.12	36.64
6764	NYSE	CR	Wed, Apr 3, 2019	36.28	36.55	36.08	36.24
6763	NYSE	CR	Tue, Apr 2, 2019	36.30	36.30	35.84	36.01
6762	NYSE	CR	Mon, Apr 1, 2019	35.94	36.43	35.76	36.27
6761	NYSE	CR	Fri, Mar 29, 2019	35.63	35.87	35.37	35.58
6760	NYSE	CR	Thu, Mar 28, 2019	35.09	35.61	34.96	35.40
6759	NYSE	CR	Wed, Mar 27, 2019	34.96	35.12	34.73	35.00
6758	NYSE	CR	Tue, Mar 26, 2019	34.78	35.08	34.67	34.95
6757	NYSE	CR	Mon, Mar 25, 2019	34.48	34.67	34.20	34.45
6756	NYSE	CR	Fri, Mar 22, 2019	35.90	35.95	34.52	34.54
6755	NYSE	CR	Thu, Mar 21, 2019	35.20	36.07	35.20	35.99
6754	NYSE	CR	Wed, Mar 20, 2019	35.56	35.80	35.24	35.40
6753	NYSE	CR	Tue, Mar 19, 2019	35.76	35.97	35.52	35.68
6752	NYSE	CR	Mon, Mar 18, 2019	34.87	35.66	34.71	35.65
6751	NYSE	CR	Fri, Mar 15, 2019	34.87	35.13	34.69	34.84
6750	NYSE	CR	Thu, Mar 14, 2019	34.80	34.89	34.59	34.80
6749	NYSE	CR	Wed, Mar 13, 2019	34.87	35.13	34.66	34.89
6748	NYSE	CR	Tue, Mar 12, 2019	34.89	34.92	34.63	34.70
6747	NYSE	CR	Mon, Mar 11, 2019	34.31	34.89	34.02	34.81
6746	NYSE	CR	Fri, Mar 8, 2019	34.55	34.63	34.08	34.35
6745	NYSE	CR	Thu, Mar 7, 2019	35.11	35.11	34.42	34.92
6744	NYSE	CR	Wed, Mar 6, 2019	35.61	35.81	35.20	35.22
6743	NYSE	CR	Tue, Mar 5, 2019	35.72	35.84	35.43	35.58
6742	NYSE	CR	Mon, Mar 4, 2019	35.91	36.03	35.47	35.73
6741	NYSE	CR	Fri, Mar 1, 2019	35.75	35.87	35.50	35.75
6740	NYSE	CR	Thu, Feb 28, 2019	35.75	35.75	35.40	35.56
6739	NYSE	CR	Wed, Feb 27, 2019	35.55	35.87	35.39	35.74
6738	NYSE	CR	Tue, Feb 26, 2019	35.89	36.14	35.74	35.61
6737	NYSE	CR	Mon, Feb 25, 2019	36.19	36.55	35.94	35.98
6736	NYSE	CR	Fri, Feb 22, 2019	35.89	36.25	35.70	35.96
6735	NYSE	CR	Thu, Feb 21, 2019	35.79	36.00	35.54	35.78
6734	NYSE	CR	Wed, Feb 20, 2019	35.57	35.99	35.54	35.87
6733	NYSE	CR	Tue, Feb 19, 2019	35.41	36.02	35.37	35.50
6732	NYSE	CR	Fri, Feb 15, 2019	35.21	35.78	35.21	35.61
6731	NYSE	CR	Thu, Feb 14, 2019	34.81	35.22	34.73	34.99
6730	NYSE	CR	Wed, Feb 13, 2019	35.21	35.29	34.84	35.03
6729	NYSE	CR	Tue, Feb 12, 2019	34.63	35.23	34.63	35.05
6728	NYSE	CR	Mon, Feb 11, 2019	34.35	34.57	34.16	34.36
6727	NYSE	CR	Fri, Feb 8, 2019	34.07	34.55	33.88	34.22
6726	NYSE	CR	Thu, Feb 7, 2019	34.59	34.65	33.89	34.29
6725	NYSE	CR	Wed, Feb 6, 2019	34.86	35.26	34.74	34.87
6724	NYSE	CR	Tue, Feb 5, 2019	34.78	35.07	34.60	34.93
6723	NYSE	CR	Mon, Feb 4, 2019	34.96	34.96	34.38	34.78
6722	NYSE	CR	Fri, Feb 1, 2019	34.81	35.11	34.26	34.74
6721	NYSE	CR	Thu, Jan 31, 2019	34.89	35.37	34.52	34.80
6720	NYSE	CR	Wed, Jan 30, 2019	35.38	35.38	34.26	34.95
6719	NYSE	CR	Tue, Jan 29, 2019	32.94	35.81	32.28	34.82
6718	NYSE	CR	Mon, Jan 28, 2019	33.16	33.43	32.86	33.28
6717	NYSE	CR	Fri, Jan 25, 2019	33.18	33.70	33.00	33.37
6716	NYSE	CR	Thu, Jan 24, 2019	32.63	33.26	32.62	32.76
6715	NYSE	CR	Wed, Jan 23, 2019	33.18	33.56	32.47	32.61
6714	NYSE	CR	Tue, Jan 22, 2019	33.39	33.44	32.85	33.10
6713	NYSE	CR	Fri, Jan 18, 2019	33.41	33.83	33.23	33.57
6712	NYSE	CR	Thu, Jan 17, 2019	32.17	33.35	32.17	33.12
6711	NYSE	CR	Wed, Jan 16, 2019	32.15	32.54	32.11	32.36
6710	NYSE	CR	Tue, Jan 15, 2019	32.22	32.35	31.96	32.15
6709	NYSE	CR	Mon, Jan 14, 2019	32.05	32.48	31.69	32.18
6708	NYSE	CR	Fri, Jan 11, 2019	31.90	32.34	31.67	32.34
6707	NYSE	CR	Thu, Jan 10, 2019	31.58	32.14	31.43	32.12
6706	NYSE	CR	Wed, Jan 9, 2019	31.60	32.05	31.47	31.83
6705	NYSE	CR	Tue, Jan 8, 2019	31.11	31.47	30.98	31.36
6704	NYSE	CR	Mon, Jan 7, 2019	30.51	31.15	30.25	30.77
6703	NYSE	CR	Fri, Jan 4, 2019	29.87	30.61	29.87	30.43
6702	NYSE	CR	Thu, Jan 3, 2019	29.93	30.14	29.03	29.29
6701	NYSE	CR	Wed, Jan 2, 2019	29.79	30.31	29.44	30.16
6700	NYSE	CR	Mon, Dec 31, 2018	29.97	30.35	29.82	30.35
6699	NYSE	CR	Fri, Dec 28, 2018	30.04	30.34	29.74	29.83
6698	NYSE	CR	Thu, Dec 27, 2018	29.18	29.98	28.97	29.97
6697	NYSE	CR	Wed, Dec 26, 2018	28.50	29.73	28.25	29.69
6696	NYSE	CR	Mon, Dec 24, 2018	29.20	29.27	28.33	28.37
6695	NYSE	CR	Fri, Dec 21, 2018	29.90	30.35	29.35	29.43
6694	NYSE	CR	Thu, Dec 20, 2018	30.24	30.62	29.64	29.85
6693	NYSE	CR	Wed, Dec 19, 2018	31.17	31.49	30.14	30.38
6692	NYSE	CR	Tue, Dec 18, 2018	31.32	31.80	31.15	31.32
6691	NYSE	CR	Mon, Dec 17, 2018	31.95	32.03	30.88	31.03
6690	NYSE	CR	Fri, Dec 14, 2018	32.09	32.65	31.75	31.95
6689	NYSE	CR	Thu, Dec 13, 2018	32.92	33.12	32.38	32.43
6688	NYSE	CR	Wed, Dec 12, 2018	33.09	33.55	32.83	32.87
6687	NYSE	CR	Tue, Dec 11, 2018	33.52	33.61	32.39	32.53
6686	NYSE	CR	Mon, Dec 10, 2018	33.22	33.38	32.51	32.89
6685	NYSE	CR	Fri, Dec 7, 2018	34.41	34.76	33.10	33.29
6684	NYSE	CR	Thu, Dec 6, 2018	34.24	34.37	33.32	34.32
6683	NYSE	CR	Tue, Dec 4, 2018	36.40	36.46	34.73	34.76
6682	NYSE	CR	Mon, Dec 3, 2018	37.04	37.50	36.13	36.31
6681	NYSE	CR	Fri, Nov 30, 2018	35.45	36.48	35.45	36.32
6680	NYSE	CR	Thu, Nov 29, 2018	35.90	36.28	35.44	35.56
6679	NYSE	CR	Wed, Nov 28, 2018	35.59	36.17	35.28	35.95
6678	NYSE	CR	Tue, Nov 27, 2018	36.26	36.43	35.34	35.47
6677	NYSE	CR	Mon, Nov 26, 2018	36.45	36.95	36.20	36.46
6676	NYSE	CR	Fri, Nov 23, 2018	35.82	36.59	35.14	36.15
6675	NYSE	CR	Wed, Nov 21, 2018	36.73	37.00	36.57	36.58
6674	NYSE	CR	Tue, Nov 20, 2018	36.85	37.09	36.33	36.57
6673	NYSE	CR	Mon, Nov 19, 2018	38.37	38.51	37.23	37.41
6672	NYSE	CR	Fri, Nov 16, 2018	38.40	38.92	38.22	38.53
6671	NYSE	CR	Thu, Nov 15, 2018	38.12	38.76	37.99	38.51
6670	NYSE	CR	Wed, Nov 14, 2018	38.48	39.15	38.38	38.51
6669	NYSE	CR	Tue, Nov 13, 2018	38.24	38.75	37.95	38.09
6668	NYSE	CR	Mon, Nov 12, 2018	39.09	39.09	38.01	38.14
6667	NYSE	CR	Fri, Nov 9, 2018	39.10	39.47	38.44	38.96
6666	NYSE	CR	Thu, Nov 8, 2018	39.17	39.81	39.17	39.54
6665	NYSE	CR	Wed, Nov 7, 2018	38.58	39.17	38.20	39.11
6664	NYSE	CR	Tue, Nov 6, 2018	37.97	38.44	37.83	38.20
6663	NYSE	CR	Mon, Nov 5, 2018	38.47	38.64	37.69	38.04
6662	NYSE	CR	Fri, Nov 2, 2018	38.03	38.71	37.87	38.25
6661	NYSE	CR	Thu, Nov 1, 2018	36.85	37.80	36.64	37.72
6660	NYSE	CR	Wed, Oct 31, 2018	37.06	37.40	36.58	36.60
6659	NYSE	CR	Tue, Oct 30, 2018	35.72	36.53	35.50	36.50
6658	NYSE	CR	Mon, Oct 29, 2018	37.09	37.26	35.22	35.71
6657	NYSE	CR	Fri, Oct 26, 2018	35.40	36.73	35.26	36.54
6656	NYSE	CR	Thu, Oct 25, 2018	35.33	36.24	35.02	35.92
6655	NYSE	CR	Wed, Oct 24, 2018	36.37	36.93	34.87	34.93
6654	NYSE	CR	Tue, Oct 23, 2018	37.71	37.71	34.72	36.34
6653	NYSE	CR	Mon, Oct 22, 2018	36.89	37.07	36.47	36.72
6652	NYSE	CR	Fri, Oct 19, 2018	37.33	37.38	36.55	36.82
6651	NYSE	CR	Thu, Oct 18, 2018	37.52	37.93	37.17	37.37
6650	NYSE	CR	Wed, Oct 17, 2018	37.91	38.04	37.48	37.85
6649	NYSE	CR	Tue, Oct 16, 2018	37.56	38.20	37.30	38.16
6648	NYSE	CR	Mon, Oct 15, 2018	37.38	37.56	37.07	37.30
6647	NYSE	CR	Fri, Oct 12, 2018	37.93	37.93	36.69	37.37
6646	NYSE	CR	Thu, Oct 11, 2018	38.29	38.59	37.19	37.24
6645	NYSE	CR	Wed, Oct 10, 2018	40.01	40.04	38.46	38.54
6644	NYSE	CR	Tue, Oct 9, 2018	40.30	40.64	40.02	40.14
6643	NYSE	CR	Mon, Oct 8, 2018	40.83	40.94	39.93	40.49
6642	NYSE	CR	Fri, Oct 5, 2018	41.66	41.66	41.03	41.31
6641	NYSE	CR	Thu, Oct 4, 2018	41.77	42.04	41.47	41.67
6640	NYSE	CR	Wed, Oct 3, 2018	41.77	42.11	41.42	41.91
6639	NYSE	CR	Tue, Oct 2, 2018	41.36	41.74	41.27	41.56
6638	NYSE	CR	Mon, Oct 1, 2018	41.61	41.76	41.30	41.50
6637	NYSE	CR	Fri, Sep 28, 2018	41.17	41.50	41.09	41.35
6636	NYSE	CR	Thu, Sep 27, 2018	41.27	41.53	41.09	41.25
6635	NYSE	CR	Wed, Sep 26, 2018	41.45	41.61	40.79	41.22
6634	NYSE	CR	Tue, Sep 25, 2018	41.38	41.52	41.04	41.44
6633	NYSE	CR	Mon, Sep 24, 2018	41.52	41.75	40.80	41.28
6632	NYSE	CR	Fri, Sep 21, 2018	40.98	41.77	40.90	41.50
6631	NYSE	CR	Thu, Sep 20, 2018	41.11	41.14	40.73	40.95
6630	NYSE	CR	Wed, Sep 19, 2018	40.60	40.93	40.54	40.81
6629	NYSE	CR	Tue, Sep 18, 2018	40.34	40.59	39.93	40.47
6628	NYSE	CR	Mon, Sep 17, 2018	40.55	40.66	40.15	40.28
6627	NYSE	CR	Fri, Sep 14, 2018	39.91	40.51	39.81	40.43
6626	NYSE	CR	Thu, Sep 13, 2018	39.40	40.01	39.31	39.95
6625	NYSE	CR	Wed, Sep 12, 2018	39.31	39.31	38.83	39.20
6624	NYSE	CR	Tue, Sep 11, 2018	38.66	39.28	38.38	39.25
6623	NYSE	CR	Mon, Sep 10, 2018	38.91	39.20	38.82	38.85
6622	NYSE	CR	Fri, Sep 7, 2018	38.45	38.69	38.25	38.65
6621	NYSE	CR	Thu, Sep 6, 2018	38.76	38.88	38.44	38.59
6620	NYSE	CR	Wed, Sep 5, 2018	38.26	38.80	38.16	38.76
6619	NYSE	CR	Tue, Sep 4, 2018	38.21	38.30	37.84	38.26
6618	NYSE	CR	Fri, Aug 31, 2018	38.12	38.50	38.09	38.38
6617	NYSE	CR	Thu, Aug 30, 2018	38.34	38.53	38.08	38.30
6616	NYSE	CR	Wed, Aug 29, 2018	38.27	38.66	38.05	38.41
6615	NYSE	CR	Tue, Aug 28, 2018	38.58	38.74	38.12	38.27
6614	NYSE	CR	Mon, Aug 27, 2018	38.25	38.62	38.25	38.50
6613	NYSE	CR	Fri, Aug 24, 2018	38.12	38.17	37.80	38.10
6612	NYSE	CR	Thu, Aug 23, 2018	37.94	38.07	37.67	37.93
6611	NYSE	CR	Wed, Aug 22, 2018	38.36	38.36	37.77	38.05
6610	NYSE	CR	Tue, Aug 21, 2018	37.72	38.57	37.72	38.40
6609	NYSE	CR	Mon, Aug 20, 2018	37.72	37.88	37.48	37.74
6608	NYSE	CR	Fri, Aug 17, 2018	37.38	37.83	37.21	37.59
6607	NYSE	CR	Thu, Aug 16, 2018	37.22	37.69	37.22	37.38
6606	NYSE	CR	Wed, Aug 15, 2018	37.05	37.12	36.40	37.07
6605	NYSE	CR	Tue, Aug 14, 2018	37.14	37.58	37.14	37.38
6604	NYSE	CR	Mon, Aug 13, 2018	37.48	37.65	36.90	37.23
6603	NYSE	CR	Fri, Aug 10, 2018	37.54	37.67	37.24	37.43
6602	NYSE	CR	Thu, Aug 9, 2018	37.96	38.23	37.67	37.75
6601	NYSE	CR	Wed, Aug 8, 2018	37.90	38.19	37.56	38.01
6600	NYSE	CR	Tue, Aug 7, 2018	37.96	38.18	37.83	37.89
6599	NYSE	CR	Mon, Aug 6, 2018	37.70	37.97	37.58	37.72
6598	NYSE	CR	Fri, Aug 3, 2018	37.55	37.82	37.37	37.66
6597	NYSE	CR	Thu, Aug 2, 2018	37.01	37.54	36.71	37.46
6596	NYSE	CR	Wed, Aug 1, 2018	37.88	38.13	37.16	37.25
6595	NYSE	CR	Tue, Jul 31, 2018	37.42	38.23	37.37	38.08
6594	NYSE	CR	Mon, Jul 30, 2018	38.12	38.83	37.08	37.12
6593	NYSE	CR	Fri, Jul 27, 2018	37.50	37.67	37.23	37.35
6592	NYSE	CR	Thu, Jul 26, 2018	37.11	37.53	37.01	37.41
6591	NYSE	CR	Wed, Jul 25, 2018	35.18	37.09	35.06	37.01
6590	NYSE	CR	Tue, Jul 24, 2018	36.65	36.68	35.03	35.18
6589	NYSE	CR	Mon, Jul 23, 2018	35.38	35.48	34.49	34.68
6588	NYSE	CR	Fri, Jul 20, 2018	35.43	35.89	35.37	35.47
6587	NYSE	CR	Thu, Jul 19, 2018	34.77	35.76	34.77	35.57
6586	NYSE	CR	Wed, Jul 18, 2018	34.51	35.07	34.30	34.95
6585	NYSE	CR	Tue, Jul 17, 2018	34.08	34.52	34.08	34.48
6584	NYSE	CR	Mon, Jul 16, 2018	34.43	34.80	34.07	34.14
6583	NYSE	CR	Fri, Jul 13, 2018	34.05	34.79	34.05	34.45
6582	NYSE	CR	Thu, Jul 12, 2018	34.34	34.34	33.84	34.13
6581	NYSE	CR	Wed, Jul 11, 2018	34.03	34.41	33.91	34.04
6580	NYSE	CR	Tue, Jul 10, 2018	34.49	34.58	34.17	34.40
6579	NYSE	CR	Mon, Jul 9, 2018	33.89	34.52	33.82	34.33
6578	NYSE	CR	Fri, Jul 6, 2018	33.79	33.91	33.53	33.78
6577	NYSE	CR	Thu, Jul 5, 2018	33.81	33.85	33.41	33.83
6576	NYSE	CR	Tue, Jul 3, 2018	33.66	33.92	33.49	33.51
6575	NYSE	CR	Mon, Jul 2, 2018	33.45	33.80	33.33	33.43
6574	NYSE	CR	Fri, Jun 29, 2018	33.75	34.24	33.68	33.69
6573	NYSE	CR	Thu, Jun 28, 2018	34.13	34.13	33.19	33.64
6572	NYSE	CR	Wed, Jun 27, 2018	34.51	34.84	34.16	34.17
6571	NYSE	CR	Tue, Jun 26, 2018	33.92	34.50	33.85	34.41
6570	NYSE	CR	Mon, Jun 25, 2018	33.86	34.04	33.24	33.83
6569	NYSE	CR	Fri, Jun 22, 2018	34.02	34.34	33.86	34.03
6568	NYSE	CR	Thu, Jun 21, 2018	34.63	34.63	33.57	33.66
6567	NYSE	CR	Wed, Jun 20, 2018	35.00	35.00	34.63	34.81
6566	NYSE	CR	Tue, Jun 19, 2018	34.98	35.14	34.36	34.90
6565	NYSE	CR	Mon, Jun 18, 2018	34.80	35.28	34.71	35.23
6564	NYSE	CR	Fri, Jun 15, 2018	35.16	35.21	34.76	35.06
6563	NYSE	CR	Thu, Jun 14, 2018	35.44	35.57	35.08	35.46
6562	NYSE	CR	Wed, Jun 13, 2018	35.91	35.91	35.29	35.30
6561	NYSE	CR	Tue, Jun 12, 2018	35.97	36.12	35.64	35.89
6560	NYSE	CR	Mon, Jun 11, 2018	36.00	36.37	35.87	35.97
6559	NYSE	CR	Fri, Jun 8, 2018	35.95	36.21	35.75	36.00
6558	NYSE	CR	Thu, Jun 7, 2018	35.94	36.14	35.84	35.96
6557	NYSE	CR	Wed, Jun 6, 2018	35.88	35.95	35.44	35.86
6556	NYSE	CR	Tue, Jun 5, 2018	35.46	35.74	35.32	35.72
6555	NYSE	CR	Mon, Jun 4, 2018	35.44	35.79	35.23	35.47
6554	NYSE	CR	Fri, Jun 1, 2018	35.17	35.43	35.12	35.23
6553	NYSE	CR	Thu, May 31, 2018	35.82	35.96	34.95	34.95
6552	NYSE	CR	Wed, May 30, 2018	35.47	36.09	35.47	35.80
6551	NYSE	CR	Tue, May 29, 2018	35.39	35.78	35.14	35.22
6550	NYSE	CR	Fri, May 25, 2018	36.19	36.19	35.56	35.67
6549	NYSE	CR	Thu, May 24, 2018	36.14	36.37	36.00	36.31
6548	NYSE	CR	Wed, May 23, 2018	36.35	36.41	35.96	36.26
6547	NYSE	CR	Tue, May 22, 2018	37.19	37.20	36.54	36.55
6546	NYSE	CR	Mon, May 21, 2018	36.85	37.25	36.85	37.01
6545	NYSE	CR	Fri, May 18, 2018	36.35	36.67	36.35	36.62
6544	NYSE	CR	Thu, May 17, 2018	36.00	36.61	36.00	36.38
6543	NYSE	CR	Wed, May 16, 2018	36.08	36.37	35.97	36.07
6542	NYSE	CR	Tue, May 15, 2018	36.00	36.19	35.82	36.00
6541	NYSE	CR	Mon, May 14, 2018	36.71	36.71	36.06	36.17
6540	NYSE	CR	Fri, May 11, 2018	36.32	36.69	36.25	36.54
6539	NYSE	CR	Thu, May 10, 2018	36.37	36.43	36.14	36.26
6538	NYSE	CR	Wed, May 9, 2018	36.28	36.37	35.96	36.21
6537	NYSE	CR	Tue, May 8, 2018	35.88	36.29	35.74	36.15
6536	NYSE	CR	Mon, May 7, 2018	35.73	36.11	35.60	35.90
6535	NYSE	CR	Fri, May 4, 2018	34.91	35.80	34.71	35.62
6534	NYSE	CR	Thu, May 3, 2018	35.48	35.68	34.82	35.17
6533	NYSE	CR	Wed, May 2, 2018	35.45	35.85	35.16	35.51
6532	NYSE	CR	Tue, May 1, 2018	35.04	35.55	34.43	35.44
6531	NYSE	CR	Mon, Apr 30, 2018	35.81	36.08	35.13	35.17
6530	NYSE	CR	Fri, Apr 27, 2018	35.61	35.92	35.21	35.79
6529	NYSE	CR	Thu, Apr 26, 2018	36.61	36.67	35.61	35.71
6528	NYSE	CR	Wed, Apr 25, 2018	37.45	37.84	36.29	36.47
6527	NYSE	CR	Tue, Apr 24, 2018	40.59	41.13	36.52	36.91
6526	NYSE	CR	Mon, Apr 23, 2018	40.11	40.32	39.93	40.12
6525	NYSE	CR	Fri, Apr 20, 2018	40.05	40.38	39.77	39.98
6524	NYSE	CR	Thu, Apr 19, 2018	40.10	40.37	39.85	40.15
6523	NYSE	CR	Wed, Apr 18, 2018	40.46	40.46	39.90	40.16
6522	NYSE	CR	Tue, Apr 17, 2018	39.75	40.37	39.71	40.15
6521	NYSE	CR	Mon, Apr 16, 2018	39.36	39.57	39.12	39.39
6520	NYSE	CR	Fri, Apr 13, 2018	39.38	39.41	38.88	39.02
6519	NYSE	CR	Thu, Apr 12, 2018	38.99	39.28	38.41	39.12
6518	NYSE	CR	Wed, Apr 11, 2018	38.71	39.04	38.59	38.86
6517	NYSE	CR	Tue, Apr 10, 2018	38.70	39.37	38.46	39.09
6516	NYSE	CR	Mon, Apr 9, 2018	38.24	38.51	37.96	37.97
6515	NYSE	CR	Fri, Apr 6, 2018	38.81	39.00	37.65	37.94
6514	NYSE	CR	Thu, Apr 5, 2018	38.96	39.26	38.78	39.11
6513	NYSE	CR	Wed, Apr 4, 2018	37.89	38.67	37.54	38.65
6512	NYSE	CR	Tue, Apr 3, 2018	38.17	38.73	37.99	38.62
6511	NYSE	CR	Mon, Apr 2, 2018	38.88	39.10	37.52	38.01
6510	NYSE	CR	Thu, Mar 29, 2018	38.34	39.37	38.34	38.99
6509	NYSE	CR	Wed, Mar 28, 2018	38.44	38.66	37.98	38.12
6508	NYSE	CR	Tue, Mar 27, 2018	39.52	39.52	38.25	38.45
6507	NYSE	CR	Mon, Mar 26, 2018	39.01	39.39	38.71	39.32
6506	NYSE	CR	Fri, Mar 23, 2018	39.19	39.43	38.30	38.38
6505	NYSE	CR	Thu, Mar 22, 2018	39.98	40.13	38.96	39.01
6504	NYSE	CR	Wed, Mar 21, 2018	39.99	40.46	39.77	40.26
6503	NYSE	CR	Tue, Mar 20, 2018	39.74	40.53	39.74	40.06
6502	NYSE	CR	Mon, Mar 19, 2018	39.72	39.89	39.29	39.74
6501	NYSE	CR	Fri, Mar 16, 2018	39.53	40.03	39.31	39.83
6500	NYSE	CR	Thu, Mar 15, 2018	39.78	40.02	39.39	39.74
6499	NYSE	CR	Wed, Mar 14, 2018	40.21	40.25	39.53	39.73
6498	NYSE	CR	Tue, Mar 13, 2018	40.37	40.47	39.85	39.96
6497	NYSE	CR	Mon, Mar 12, 2018	40.83	40.90	40.07	40.32
6496	NYSE	CR	Fri, Mar 9, 2018	40.18	40.81	39.95	40.75
6495	NYSE	CR	Thu, Mar 8, 2018	39.66	40.02	39.33	39.86
6494	NYSE	CR	Wed, Mar 7, 2018	38.85	39.62	38.85	39.52
6493	NYSE	CR	Tue, Mar 6, 2018	39.38	39.48	38.91	39.31
6492	NYSE	CR	Mon, Mar 5, 2018	38.41	39.37	38.37	39.15
6491	NYSE	CR	Fri, Mar 2, 2018	37.72	38.69	37.52	38.62
6490	NYSE	CR	Thu, Mar 1, 2018	38.50	38.81	37.78	37.98
6489	NYSE	CR	Wed, Feb 28, 2018	39.40	39.93	38.81	38.81
6488	NYSE	CR	Tue, Feb 27, 2018	39.70	40.09	39.25	39.25
6487	NYSE	CR	Mon, Feb 26, 2018	39.77	39.94	39.40	39.73
6486	NYSE	CR	Fri, Feb 23, 2018	39.83	40.02	39.21	39.62
6485	NYSE	CR	Thu, Feb 22, 2018	39.41	40.11	39.28	39.57
6484	NYSE	CR	Wed, Feb 21, 2018	39.49	40.02	39.31	39.32
6483	NYSE	CR	Tue, Feb 20, 2018	39.52	39.90	39.23	39.40
6482	NYSE	CR	Fri, Feb 16, 2018	39.43	40.19	39.39	39.77
6481	NYSE	CR	Thu, Feb 15, 2018	39.29	39.65	38.81	39.64
6480	NYSE	CR	Wed, Feb 14, 2018	37.76	39.06	37.76	39.00
6479	NYSE	CR	Tue, Feb 13, 2018	37.89	38.24	37.69	38.11
6478	NYSE	CR	Mon, Feb 12, 2018	37.91	38.28	37.52	38.04
6477	NYSE	CR	Fri, Feb 9, 2018	38.00	38.06	36.70	37.61
6476	NYSE	CR	Thu, Feb 8, 2018	39.23	39.33	37.58	37.61
6475	NYSE	CR	Wed, Feb 7, 2018	39.15	39.68	39.07	39.14
6474	NYSE	CR	Tue, Feb 6, 2018	38.69	39.71	38.69	39.27
6473	NYSE	CR	Mon, Feb 5, 2018	40.51	40.95	39.20	39.39
6472	NYSE	CR	Fri, Feb 2, 2018	41.62	41.62	40.81	40.85
6471	NYSE	CR	Thu, Feb 1, 2018	40.84	42.05	40.83	41.85
6470	NYSE	CR	Wed, Jan 31, 2018	42.05	43.16	41.39	42.02
6469	NYSE	CR	Tue, Jan 30, 2018	39.18	40.94	38.71	40.72
6468	NYSE	CR	Mon, Jan 29, 2018	39.39	39.52	39.21	39.27
6467	NYSE	CR	Fri, Jan 26, 2018	39.46	39.66	39.11	39.56
6466	NYSE	CR	Thu, Jan 25, 2018	39.17	39.55	38.85	39.46
6465	NYSE	CR	Wed, Jan 24, 2018	39.11	39.20	38.76	38.96
6464	NYSE	CR	Tue, Jan 23, 2018	38.79	39.22	38.28	38.90
6463	NYSE	CR	Mon, Jan 22, 2018	39.03	39.10	38.43	38.88
6462	NYSE	CR	Fri, Jan 19, 2018	39.09	39.25	38.98	39.16
6461	NYSE	CR	Thu, Jan 18, 2018	39.10	39.23	38.86	38.91
6460	NYSE	CR	Wed, Jan 17, 2018	38.99	39.30	38.76	39.20
6459	NYSE	CR	Tue, Jan 16, 2018	39.11	39.35	38.68	38.81
6458	NYSE	CR	Fri, Jan 12, 2018	38.68	38.98	38.46	38.80
6457	NYSE	CR	Thu, Jan 11, 2018	38.21	38.52	37.97	38.51
6456	NYSE	CR	Wed, Jan 10, 2018	38.32	38.32	37.66	37.99
6455	NYSE	CR	Tue, Jan 9, 2018	38.58	38.65	38.35	38.38
6454	NYSE	CR	Mon, Jan 8, 2018	38.41	38.54	38.36	38.50
6453	NYSE	CR	Fri, Jan 5, 2018	38.40	38.43	38.21	38.41
6452	NYSE	CR	Thu, Jan 4, 2018	38.16	38.42	38.10	38.29
6451	NYSE	CR	Wed, Jan 3, 2018	37.77	37.91	37.40	37.85
6450	NYSE	CR	Tue, Jan 2, 2018	37.64	37.93	37.38	37.72
6449	NYSE	CR	Fri, Dec 29, 2017	37.72	37.82	37.46	37.51
6448	NYSE	CR	Thu, Dec 28, 2017	37.63	37.63	37.33	37.53
6447	NYSE	CR	Wed, Dec 27, 2017	37.46	37.59	37.30	37.47
6446	NYSE	CR	Tue, Dec 26, 2017	37.37	37.74	37.37	37.47
6445	NYSE	CR	Fri, Dec 22, 2017	38.07	38.14	37.33	37.45
6444	NYSE	CR	Thu, Dec 21, 2017	37.78	38.09	37.47	38.04
6443	NYSE	CR	Wed, Dec 20, 2017	37.54	37.64	37.23	37.54
6442	NYSE	CR	Tue, Dec 19, 2017	37.33	37.77	36.77	37.18
6441	NYSE	CR	Mon, Dec 18, 2017	36.48	37.60	36.08	37.29
6440	NYSE	CR	Fri, Dec 15, 2017	35.85	36.25	35.69	36.06
6439	NYSE	CR	Thu, Dec 14, 2017	35.86	35.97	35.50	35.66
6438	NYSE	CR	Wed, Dec 13, 2017	35.87	36.00	35.65	35.79
6437	NYSE	CR	Tue, Dec 12, 2017	35.58	35.82	35.13	35.75
6436	NYSE	CR	Mon, Dec 11, 2017	36.07	36.07	35.50	35.57
6435	NYSE	CR	Fri, Dec 8, 2017	36.69	36.74	36.11	36.16
6434	NYSE	CR	Thu, Dec 7, 2017	36.22	36.50	35.88	36.48
6433	NYSE	CR	Wed, Dec 6, 2017	34.68	36.72	34.68	36.29
6432	NYSE	CR	Tue, Dec 5, 2017	35.36	35.36	34.67	34.71
6431	NYSE	CR	Mon, Dec 4, 2017	35.47	35.77	35.21	35.28
6430	NYSE	CR	Fri, Dec 1, 2017	35.79	35.79	34.43	35.06
6429	NYSE	CR	Thu, Nov 30, 2017	35.25	36.04	35.25	35.90
6428	NYSE	CR	Wed, Nov 29, 2017	35.20	35.42	34.94	35.10
6427	NYSE	CR	Tue, Nov 28, 2017	34.86	35.31	34.80	35.12
6426	NYSE	CR	Mon, Nov 27, 2017	34.64	34.87	34.61	34.84
6425	NYSE	CR	Fri, Nov 24, 2017	35.03	35.03	34.59	34.70
6424	NYSE	CR	Wed, Nov 22, 2017	34.89	34.97	34.80	34.83
6423	NYSE	CR	Tue, Nov 21, 2017	34.78	34.98	34.70	34.81
6422	NYSE	CR	Mon, Nov 20, 2017	34.56	34.73	34.49	34.69
6421	NYSE	CR	Fri, Nov 17, 2017	34.47	34.71	34.37	34.60
6420	NYSE	CR	Thu, Nov 16, 2017	34.34	34.70	34.26	34.65
6419	NYSE	CR	Wed, Nov 15, 2017	34.41	34.55	34.17	34.25
6418	NYSE	CR	Tue, Nov 14, 2017	34.50	34.77	34.41	34.75
6417	NYSE	CR	Mon, Nov 13, 2017	34.52	34.73	34.36	34.69
6416	NYSE	CR	Fri, Nov 10, 2017	34.67	34.93	34.44	34.76
6415	NYSE	CR	Thu, Nov 9, 2017	35.06	35.14	34.46	34.76
6414	NYSE	CR	Wed, Nov 8, 2017	35.63	35.67	35.40	35.43
6413	NYSE	CR	Tue, Nov 7, 2017	35.70	35.73	35.50	35.66
6412	NYSE	CR	Mon, Nov 6, 2017	35.42	35.72	35.42	35.67
6411	NYSE	CR	Fri, Nov 3, 2017	35.40	35.55	35.19	35.47
6410	NYSE	CR	Thu, Nov 2, 2017	35.04	35.43	34.86	35.42
6409	NYSE	CR	Wed, Nov 1, 2017	35.23	35.40	34.92	35.04
6408	NYSE	CR	Tue, Oct 31, 2017	34.99	35.15	34.83	34.95
6407	NYSE	CR	Mon, Oct 30, 2017	35.68	35.79	34.77	34.82
6406	NYSE	CR	Fri, Oct 27, 2017	36.19	36.19	35.60	35.88
6405	NYSE	CR	Thu, Oct 26, 2017	36.09	36.44	35.84	36.20
6404	NYSE	CR	Wed, Oct 25, 2017	35.77	35.88	35.50	35.71
6403	NYSE	CR	Tue, Oct 24, 2017	35.74	36.37	35.21	36.08
6402	NYSE	CR	Mon, Oct 23, 2017	35.37	35.50	34.98	35.16
6401	NYSE	CR	Fri, Oct 20, 2017	35.08	35.54	34.91	35.37
6400	NYSE	CR	Thu, Oct 19, 2017	34.55	34.86	34.48	34.79
6399	NYSE	CR	Wed, Oct 18, 2017	34.62	34.79	34.27	34.69
6398	NYSE	CR	Tue, Oct 17, 2017	34.58	34.87	34.42	34.50
6397	NYSE	CR	Mon, Oct 16, 2017	34.57	34.80	34.33	34.70
6396	NYSE	CR	Fri, Oct 13, 2017	34.40	34.63	34.25	34.33
6395	NYSE	CR	Thu, Oct 12, 2017	33.85	34.45	33.79	34.23
6394	NYSE	CR	Wed, Oct 11, 2017	33.93	34.02	33.76	33.94
6393	NYSE	CR	Tue, Oct 10, 2017	34.11	34.11	33.77	33.92
6392	NYSE	CR	Mon, Oct 9, 2017	33.93	34.24	33.85	33.94
6391	NYSE	CR	Fri, Oct 6, 2017	33.79	34.01	33.75	33.90
6390	NYSE	CR	Thu, Oct 5, 2017	34.08	34.19	33.89	33.94
6389	NYSE	CR	Wed, Oct 4, 2017	34.10	34.36	33.99	34.04
6388	NYSE	CR	Tue, Oct 3, 2017	34.00	34.18	33.91	34.13
6387	NYSE	CR	Mon, Oct 2, 2017	33.60	33.99	33.60	33.98
6386	NYSE	CR	Fri, Sep 29, 2017	33.83	33.83	33.60	33.63
6385	NYSE	CR	Thu, Sep 28, 2017	33.73	33.86	33.47	33.85
6384	NYSE	CR	Wed, Sep 27, 2017	33.38	33.76	33.16	33.76
6383	NYSE	CR	Tue, Sep 26, 2017	33.09	33.53	32.90	33.34
6382	NYSE	CR	Mon, Sep 25, 2017	32.91	33.15	32.71	33.02
6381	NYSE	CR	Fri, Sep 22, 2017	32.84	33.06	32.79	32.94
6380	NYSE	CR	Thu, Sep 21, 2017	32.88	32.98	32.73	32.84
6379	NYSE	CR	Wed, Sep 20, 2017	32.31	32.94	32.22	32.87
6378	NYSE	CR	Tue, Sep 19, 2017	32.30	32.31	32.18	32.22
6377	NYSE	CR	Mon, Sep 18, 2017	32.16	32.34	32.04	32.28
6376	NYSE	CR	Fri, Sep 15, 2017	31.77	32.13	31.65	32.07
6375	NYSE	CR	Thu, Sep 14, 2017	31.59	31.93	31.44	31.83
6374	NYSE	CR	Wed, Sep 13, 2017	31.48	31.81	31.33	31.61
6373	NYSE	CR	Tue, Sep 12, 2017	31.44	31.59	31.26	31.56
6372	NYSE	CR	Mon, Sep 11, 2017	31.07	31.45	30.79	31.36
6371	NYSE	CR	Fri, Sep 8, 2017	30.29	31.03	30.14	30.85
6370	NYSE	CR	Thu, Sep 7, 2017	30.53	30.72	29.99	30.35
6369	NYSE	CR	Wed, Sep 6, 2017	30.92	31.03	30.54	30.59
6368	NYSE	CR	Tue, Sep 5, 2017	31.17	31.33	30.61	30.79
6367	NYSE	CR	Fri, Sep 1, 2017	31.28	31.48	31.24	31.25
6366	NYSE	CR	Thu, Aug 31, 2017	31.11	31.29	30.94	31.21
6365	NYSE	CR	Wed, Aug 30, 2017	30.94	31.05	30.80	30.96
6364	NYSE	CR	Tue, Aug 29, 2017	30.64	31.06	30.64	31.03
6363	NYSE	CR	Mon, Aug 28, 2017	31.09	31.19	30.83	30.83
6362	NYSE	CR	Fri, Aug 25, 2017	30.98	31.14	30.78	30.98
6361	NYSE	CR	Thu, Aug 24, 2017	31.01	31.06	30.69	30.70
6360	NYSE	CR	Wed, Aug 23, 2017	30.92	31.24	30.88	30.92
6359	NYSE	CR	Tue, Aug 22, 2017	30.82	31.10	30.71	31.07
6358	NYSE	CR	Mon, Aug 21, 2017	30.90	30.90	30.54	30.68
6357	NYSE	CR	Fri, Aug 18, 2017	30.81	31.23	30.71	30.90
6356	NYSE	CR	Thu, Aug 17, 2017	31.51	31.57	30.84	30.85
6355	NYSE	CR	Wed, Aug 16, 2017	31.88	32.10	31.56	31.59
6354	NYSE	CR	Tue, Aug 15, 2017	31.84	32.20	31.52	31.75
6353	NYSE	CR	Mon, Aug 14, 2017	31.58	32.08	31.47	31.77
6352	NYSE	CR	Fri, Aug 11, 2017	30.89	31.26	29.95	31.15
6351	NYSE	CR	Thu, Aug 10, 2017	31.45	31.51	30.96	31.00
6350	NYSE	CR	Wed, Aug 9, 2017	31.82	31.89	31.41	31.61
6349	NYSE	CR	Tue, Aug 8, 2017	32.01	32.28	31.81	31.93
6348	NYSE	CR	Mon, Aug 7, 2017	32.04	32.20	31.84	32.05
6347	NYSE	CR	Fri, Aug 4, 2017	31.83	32.12	31.76	32.05
6346	NYSE	CR	Thu, Aug 3, 2017	32.04	32.21	31.47	31.72
6345	NYSE	CR	Wed, Aug 2, 2017	31.85	32.22	31.74	32.04
6344	NYSE	CR	Tue, Aug 1, 2017	31.81	31.94	31.64	31.93
6343	NYSE	CR	Mon, Jul 31, 2017	31.81	31.89	31.35	31.75
6342	NYSE	CR	Fri, Jul 28, 2017	31.68	31.99	31.33	31.74
6341	NYSE	CR	Thu, Jul 27, 2017	31.66	31.87	31.20	31.86
6340	NYSE	CR	Wed, Jul 26, 2017	32.52	32.57	31.51	31.62
6339	NYSE	CR	Tue, Jul 25, 2017	34.28	34.73	31.87	32.57
6338	NYSE	CR	Mon, Jul 24, 2017	35.17	35.46	34.96	35.41
6337	NYSE	CR	Fri, Jul 21, 2017	34.92	35.19	34.55	35.13
6336	NYSE	CR	Thu, Jul 20, 2017	34.97	35.08	34.61	35.03
6335	NYSE	CR	Wed, Jul 19, 2017	34.76	35.00	34.64	35.00
6334	NYSE	CR	Tue, Jul 18, 2017	34.78	35.08	34.64	34.72
6333	NYSE	CR	Mon, Jul 17, 2017	34.95	35.10	34.70	35.05
6332	NYSE	CR	Fri, Jul 14, 2017	34.76	35.32	34.71	35.01
6331	NYSE	CR	Thu, Jul 13, 2017	35.05	35.19	34.44	34.77
6330	NYSE	CR	Wed, Jul 12, 2017	34.85	35.24	34.63	35.05
6329	NYSE	CR	Tue, Jul 11, 2017	34.32	34.50	34.00	34.47
6328	NYSE	CR	Mon, Jul 10, 2017	34.18	34.85	33.92	34.61
6327	NYSE	CR	Fri, Jul 7, 2017	33.94	34.42	33.80	34.37
6326	NYSE	CR	Thu, Jul 6, 2017	33.96	34.42	33.79	33.89
6325	NYSE	CR	Wed, Jul 5, 2017	33.77	34.24	33.53	34.14
6324	NYSE	CR	Mon, Jul 3, 2017	33.64	34.03	33.52	33.68
6323	NYSE	CR	Fri, Jun 30, 2017	33.25	33.58	33.10	33.38
6322	NYSE	CR	Thu, Jun 29, 2017	33.38	33.39	32.70	33.04
6321	NYSE	CR	Wed, Jun 28, 2017	33.02	33.48	32.85	33.36
6320	NYSE	CR	Tue, Jun 27, 2017	33.61	33.61	32.73	32.81
6319	NYSE	CR	Mon, Jun 26, 2017	33.42	33.62	33.15	33.53
6318	NYSE	CR	Fri, Jun 23, 2017	33.01	33.34	32.86	33.33
6317	NYSE	CR	Thu, Jun 22, 2017	33.07	33.15	32.62	33.01
6316	NYSE	CR	Wed, Jun 21, 2017	33.48	33.92	32.95	33.00
6315	NYSE	CR	Tue, Jun 20, 2017	33.52	33.95	33.35	33.47
6314	NYSE	CR	Mon, Jun 19, 2017	33.45	33.80	33.23	33.74
6313	NYSE	CR	Fri, Jun 16, 2017	33.11	33.43	32.79	33.39
6312	NYSE	CR	Thu, Jun 15, 2017	32.49	33.11	32.49	33.11
6311	NYSE	CR	Wed, Jun 14, 2017	33.23	33.23	32.46	32.90
6310	NYSE	CR	Tue, Jun 13, 2017	33.39	33.39	32.76	33.21
6309	NYSE	CR	Mon, Jun 12, 2017	33.24	33.62	33.07	33.33
6308	NYSE	CR	Fri, Jun 9, 2017	33.24	33.50	33.13	33.38
6307	NYSE	CR	Thu, Jun 8, 2017	32.64	33.24	32.35	33.17
6306	NYSE	CR	Wed, Jun 7, 2017	32.90	33.04	32.42	32.64
6305	NYSE	CR	Tue, Jun 6, 2017	32.84	32.98	32.56	32.83
6304	NYSE	CR	Mon, Jun 5, 2017	33.16	33.42	32.96	32.96
6303	NYSE	CR	Fri, Jun 2, 2017	33.32	33.53	33.10	33.19
6302	NYSE	CR	Thu, Jun 1, 2017	32.78	33.36	32.59	33.35
6301	NYSE	CR	Wed, May 31, 2017	32.48	32.70	32.26	32.62
6300	NYSE	CR	Tue, May 30, 2017	32.20	32.45	32.04	32.38
6299	NYSE	CR	Fri, May 26, 2017	32.25	32.52	32.22	32.43
6298	NYSE	CR	Thu, May 25, 2017	32.59	32.75	32.18	32.22
6297	NYSE	CR	Wed, May 24, 2017	32.63	32.77	32.43	32.54
6296	NYSE	CR	Tue, May 23, 2017	32.50	32.59	32.04	32.57
6295	NYSE	CR	Mon, May 22, 2017	32.87	33.07	32.30	32.37
6294	NYSE	CR	Fri, May 19, 2017	32.45	32.67	32.30	32.46
6293	NYSE	CR	Thu, May 18, 2017	32.17	32.58	32.16	32.28
6292	NYSE	CR	Wed, May 17, 2017	32.97	33.01	32.47	32.51
6291	NYSE	CR	Tue, May 16, 2017	33.64	33.66	33.25	33.47
6290	NYSE	CR	Mon, May 15, 2017	32.96	33.38	32.75	33.03
6289	NYSE	CR	Fri, May 12, 2017	32.91	32.93	32.60	32.71
6288	NYSE	CR	Thu, May 11, 2017	33.20	33.20	32.65	32.96
6287	NYSE	CR	Wed, May 10, 2017	33.15	33.31	33.05	33.28
6286	NYSE	CR	Tue, May 9, 2017	33.41	33.52	33.09	33.20
6285	NYSE	CR	Mon, May 8, 2017	33.32	33.55	33.24	33.36
6284	NYSE	CR	Fri, May 5, 2017	33.22	33.54	33.05	33.54
6283	NYSE	CR	Thu, May 4, 2017	33.31	33.52	32.87	33.14
6282	NYSE	CR	Wed, May 3, 2017	33.23	33.36	32.96	33.31
6281	NYSE	CR	Tue, May 2, 2017	33.36	33.64	33.14	33.36
6280	NYSE	CR	Mon, May 1, 2017	33.72	33.78	33.17	33.36
6279	NYSE	CR	Fri, Apr 28, 2017	33.70	33.73	33.49	33.60
6278	NYSE	CR	Thu, Apr 27, 2017	33.78	33.89	33.53	33.66
6277	NYSE	CR	Wed, Apr 26, 2017	33.90	34.05	33.79	33.83
6276	NYSE	CR	Tue, Apr 25, 2017	34.44	34.63	33.78	33.80
6275	NYSE	CR	Mon, Apr 24, 2017	32.79	32.92	32.55	32.76
6274	NYSE	CR	Fri, Apr 21, 2017	32.41	32.46	32.04	32.18
6273	NYSE	CR	Thu, Apr 20, 2017	31.84	32.49	31.65	32.36
6272	NYSE	CR	Wed, Apr 19, 2017	31.72	31.88	31.44	31.59
6271	NYSE	CR	Tue, Apr 18, 2017	31.14	31.58	31.14	31.49
6270	NYSE	CR	Mon, Apr 17, 2017	30.99	31.49	30.69	31.46
6269	NYSE	CR	Thu, Apr 13, 2017	31.03	31.18	30.79	30.80
6268	NYSE	CR	Wed, Apr 12, 2017	31.69	31.72	30.98	31.09
6267	NYSE	CR	Tue, Apr 11, 2017	31.59	31.85	31.34	31.81
6266	NYSE	CR	Mon, Apr 10, 2017	31.37	31.77	31.31	31.63
6265	NYSE	CR	Fri, Apr 7, 2017	31.33	31.56	30.68	31.42
6264	NYSE	CR	Thu, Apr 6, 2017	31.23	31.64	31.01	31.46
6263	NYSE	CR	Wed, Apr 5, 2017	31.61	31.87	31.03	31.11
6262	NYSE	CR	Tue, Apr 4, 2017	31.11	31.45	31.06	31.43
6261	NYSE	CR	Mon, Apr 3, 2017	31.54	31.61	30.75	31.13
6260	NYSE	CR	Fri, Mar 31, 2017	31.17	31.62	31.10	31.46
6259	NYSE	CR	Thu, Mar 30, 2017	31.05	31.40	30.95	31.31
6258	NYSE	CR	Wed, Mar 29, 2017	30.85	31.06	30.65	30.98
6257	NYSE	CR	Tue, Mar 28, 2017	30.45	31.03	30.30	30.90
6256	NYSE	CR	Mon, Mar 27, 2017	29.87	30.56	29.67	30.47
6255	NYSE	CR	Fri, Mar 24, 2017	30.86	31.07	30.30	30.43
6254	NYSE	CR	Thu, Mar 23, 2017	30.78	31.07	30.64	30.84
6253	NYSE	CR	Wed, Mar 22, 2017	30.70	30.91	30.57	30.79
6252	NYSE	CR	Tue, Mar 21, 2017	31.58	31.71	30.69	30.75
6251	NYSE	CR	Mon, Mar 20, 2017	31.66	31.66	31.37	31.55
6250	NYSE	CR	Fri, Mar 17, 2017	31.26	31.67	31.21	31.61
6249	NYSE	CR	Thu, Mar 16, 2017	31.72	31.74	31.19	31.27
6248	NYSE	CR	Wed, Mar 15, 2017	31.31	31.61	31.19	31.48
6247	NYSE	CR	Tue, Mar 14, 2017	30.95	31.32	30.62	31.12
6246	NYSE	CR	Mon, Mar 13, 2017	31.27	31.34	31.00	31.17
6245	NYSE	CR	Fri, Mar 10, 2017	30.98	31.22	30.64	31.19
6244	NYSE	CR	Thu, Mar 9, 2017	31.25	31.25	30.48	30.65
6243	NYSE	CR	Wed, Mar 8, 2017	31.47	31.64	31.25	31.29
6242	NYSE	CR	Tue, Mar 7, 2017	31.69	31.80	31.35	31.37
6241	NYSE	CR	Mon, Mar 6, 2017	30.86	31.82	30.84	31.67
6240	NYSE	CR	Fri, Mar 3, 2017	30.54	30.69	30.30	30.44
6239	NYSE	CR	Thu, Mar 2, 2017	31.35	31.36	30.40	30.42
6238	NYSE	CR	Wed, Mar 1, 2017	30.94	31.52	30.90	31.47
6237	NYSE	CR	Tue, Feb 28, 2017	31.11	31.14	30.37	30.40
6236	NYSE	CR	Mon, Feb 27, 2017	30.90	31.20	30.79	31.19
6235	NYSE	CR	Fri, Feb 24, 2017	29.93	30.80	29.78	30.78
6234	NYSE	CR	Thu, Feb 23, 2017	31.28	31.28	30.33	30.29
6233	NYSE	CR	Wed, Feb 22, 2017	31.14	31.32	30.97	31.12
6232	NYSE	CR	Tue, Feb 21, 2017	31.11	31.39	30.96	31.34
6231	NYSE	CR	Fri, Feb 17, 2017	30.90	31.22	30.72	31.03
6230	NYSE	CR	Thu, Feb 16, 2017	31.11	31.17	30.90	31.05
6229	NYSE	CR	Wed, Feb 15, 2017	30.79	31.11	30.79	31.06
6228	NYSE	CR	Tue, Feb 14, 2017	30.93	30.96	30.56	30.81
6227	NYSE	CR	Mon, Feb 13, 2017	31.11	31.39	30.89	30.90
6226	NYSE	CR	Fri, Feb 10, 2017	31.01	31.03	30.82	30.97
6225	NYSE	CR	Thu, Feb 9, 2017	30.95	31.09	30.69	30.78
6224	NYSE	CR	Wed, Feb 8, 2017	31.14	31.14	30.68	30.78
6223	NYSE	CR	Tue, Feb 7, 2017	31.21	31.48	31.11	31.22
6222	NYSE	CR	Mon, Feb 6, 2017	31.58	31.63	31.11	31.21
6221	NYSE	CR	Fri, Feb 3, 2017	31.15	31.70	31.04	31.69
6220	NYSE	CR	Thu, Feb 2, 2017	31.14	31.48	30.97	31.14
6219	NYSE	CR	Wed, Feb 1, 2017	30.84	31.53	30.53	31.34
6218	NYSE	CR	Tue, Jan 31, 2017	29.95	30.35	28.43	30.29
6217	NYSE	CR	Mon, Jan 30, 2017	30.94	31.11	30.49	31.07
6216	NYSE	CR	Fri, Jan 27, 2017	31.44	31.53	31.20	31.26
6215	NYSE	CR	Thu, Jan 26, 2017	31.62	31.69	31.19	31.37
6214	NYSE	CR	Wed, Jan 25, 2017	31.26	31.69	31.02	31.64
6213	NYSE	CR	Tue, Jan 24, 2017	30.43	31.46	30.34	31.27
6212	NYSE	CR	Mon, Jan 23, 2017	30.27	30.52	30.04	30.29
6211	NYSE	CR	Fri, Jan 20, 2017	30.58	30.90	30.29	30.48
6210	NYSE	CR	Thu, Jan 19, 2017	30.53	30.92	30.38	30.53
6209	NYSE	CR	Wed, Jan 18, 2017	30.31	30.74	30.27	30.54
6208	NYSE	CR	Tue, Jan 17, 2017	30.82	30.82	30.20	30.25
6207	NYSE	CR	Fri, Jan 13, 2017	30.77	31.20	30.29	31.03
6206	NYSE	CR	Thu, Jan 12, 2017	31.01	31.05	30.35	30.72
6205	NYSE	CR	Wed, Jan 11, 2017	30.78	31.03	30.62	31.00
6204	NYSE	CR	Tue, Jan 10, 2017	30.25	30.96	30.25	30.72
6203	NYSE	CR	Mon, Jan 9, 2017	30.47	30.57	29.99	30.08
6202	NYSE	CR	Fri, Jan 6, 2017	30.85	31.02	30.65	30.81
6201	NYSE	CR	Thu, Jan 5, 2017	31.25	31.39	30.74	30.86
6200	NYSE	CR	Wed, Jan 4, 2017	30.86	31.31	30.84	31.18
6199	NYSE	CR	Tue, Jan 3, 2017	30.66	30.79	30.24	30.78
6198	NYSE	CR	Fri, Dec 30, 2016	30.45	30.51	30.18	30.32
6197	NYSE	CR	Thu, Dec 29, 2016	30.47	30.48	30.14	30.30
6196	NYSE	CR	Wed, Dec 28, 2016	30.86	30.86	30.22	30.36
6195	NYSE	CR	Tue, Dec 27, 2016	30.83	30.90	30.56	30.81
6194	NYSE	CR	Fri, Dec 23, 2016	30.77	30.82	30.56	30.75
6193	NYSE	CR	Thu, Dec 22, 2016	30.69	30.81	30.56	30.80
6192	NYSE	CR	Wed, Dec 21, 2016	31.09	31.15	30.64	30.64
6191	NYSE	CR	Tue, Dec 20, 2016	31.05	31.28	30.84	31.04
6190	NYSE	CR	Mon, Dec 19, 2016	30.53	31.07	30.46	30.94
6189	NYSE	CR	Fri, Dec 16, 2016	31.33	31.46	30.54	30.55
6188	NYSE	CR	Thu, Dec 15, 2016	31.15	31.50	30.84	31.30
6187	NYSE	CR	Wed, Dec 14, 2016	31.73	32.00	31.20	31.27
6186	NYSE	CR	Tue, Dec 13, 2016	32.30	32.55	31.75	31.85
6185	NYSE	CR	Mon, Dec 12, 2016	32.04	32.40	31.88	32.17
6184	NYSE	CR	Fri, Dec 9, 2016	32.30	32.31	31.92	32.12
6183	NYSE	CR	Thu, Dec 8, 2016	32.68	33.19	32.18	32.30
6182	NYSE	CR	Wed, Dec 7, 2016	32.20	32.70	31.93	32.53
6181	NYSE	CR	Tue, Dec 6, 2016	31.69	32.11	31.62	32.08
6180	NYSE	CR	Mon, Dec 5, 2016	31.92	32.16	31.68	31.77
6179	NYSE	CR	Fri, Dec 2, 2016	31.48	31.59	31.18	31.59
6178	NYSE	CR	Thu, Dec 1, 2016	31.53	31.59	31.21	31.32
6177	NYSE	CR	Wed, Nov 30, 2016	31.17	31.56	30.88	30.90
6176	NYSE	CR	Tue, Nov 29, 2016	31.11	31.45	30.56	31.01
6175	NYSE	CR	Mon, Nov 28, 2016	31.76	31.87	31.64	31.71
6174	NYSE	CR	Fri, Nov 25, 2016	31.81	31.97	31.58	31.89
6173	NYSE	CR	Wed, Nov 23, 2016	31.61	31.99	31.54	31.82
6172	NYSE	CR	Tue, Nov 22, 2016	31.43	31.69	31.28	31.64
6171	NYSE	CR	Mon, Nov 21, 2016	31.11	31.31	30.95	31.28
6170	NYSE	CR	Fri, Nov 18, 2016	31.01	31.21	30.98	31.01
6169	NYSE	CR	Thu, Nov 17, 2016	30.85	31.17	30.55	31.03
6168	NYSE	CR	Wed, Nov 16, 2016	30.97	31.27	30.87	31.07
6167	NYSE	CR	Tue, Nov 15, 2016	31.13	31.35	30.98	31.14
6166	NYSE	CR	Mon, Nov 14, 2016	31.07	31.41	31.07	31.40
6165	NYSE	CR	Fri, Nov 11, 2016	30.47	30.95	30.43	30.92
6164	NYSE	CR	Thu, Nov 10, 2016	29.86	30.65	29.85	30.57
6163	NYSE	CR	Wed, Nov 9, 2016	28.54	29.72	28.54	29.65
6162	NYSE	CR	Tue, Nov 8, 2016	28.57	29.02	28.51	28.70
6161	NYSE	CR	Mon, Nov 7, 2016	28.51	28.76	28.42	28.70
6160	NYSE	CR	Fri, Nov 4, 2016	28.09	28.25	27.87	27.98
6159	NYSE	CR	Thu, Nov 3, 2016	28.23	28.40	28.04	28.13
6158	NYSE	CR	Wed, Nov 2, 2016	28.25	28.61	28.20	28.21
6157	NYSE	CR	Tue, Nov 1, 2016	28.70	28.79	28.36	28.39
6156	NYSE	CR	Mon, Oct 31, 2016	28.60	28.78	28.48	28.60
6155	NYSE	CR	Fri, Oct 28, 2016	28.55	29.01	28.32	28.68
6154	NYSE	CR	Thu, Oct 27, 2016	28.74	28.74	28.11	28.54
6153	NYSE	CR	Wed, Oct 26, 2016	28.18	28.59	27.70	28.35
6152	NYSE	CR	Tue, Oct 25, 2016	26.30	28.68	26.30	28.32
6151	NYSE	CR	Mon, Oct 24, 2016	25.70	25.71	25.34	25.45
6150	NYSE	CR	Fri, Oct 21, 2016	25.31	25.54	25.15	25.41
6149	NYSE	CR	Thu, Oct 20, 2016	25.66	25.93	25.48	25.51
6148	NYSE	CR	Wed, Oct 19, 2016	25.62	26.06	25.51	25.80
6147	NYSE	CR	Tue, Oct 18, 2016	26.06	26.06	25.48	25.49
6146	NYSE	CR	Mon, Oct 17, 2016	25.50	25.69	25.37	25.55
6145	NYSE	CR	Fri, Oct 14, 2016	25.66	25.88	25.50	25.56
6144	NYSE	CR	Thu, Oct 13, 2016	25.61	25.64	25.20	25.54
6143	NYSE	CR	Wed, Oct 12, 2016	25.67	25.79	25.61	25.69
6142	NYSE	CR	Tue, Oct 11, 2016	25.61	25.77	25.46	25.60
6141	NYSE	CR	Mon, Oct 10, 2016	25.82	26.01	25.48	25.67
6140	NYSE	CR	Fri, Oct 7, 2016	26.36	26.46	25.51	25.66
6139	NYSE	CR	Thu, Oct 6, 2016	26.33	26.51	26.13	26.42
6138	NYSE	CR	Wed, Oct 5, 2016	26.18	26.59	25.91	26.44
6137	NYSE	CR	Tue, Oct 4, 2016	26.41	26.49	25.87	25.95
6136	NYSE	CR	Mon, Oct 3, 2016	26.32	26.52	26.24	26.28
6135	NYSE	CR	Fri, Sep 30, 2016	26.41	26.81	26.27	26.49
6134	NYSE	CR	Thu, Sep 29, 2016	26.29	26.40	26.13	26.20
6133	NYSE	CR	Wed, Sep 28, 2016	26.14	26.38	25.93	26.36
6132	NYSE	CR	Tue, Sep 27, 2016	25.96	26.23	25.85	26.13
6131	NYSE	CR	Mon, Sep 26, 2016	25.92	26.25	25.82	25.95
6130	NYSE	CR	Fri, Sep 23, 2016	26.51	26.67	26.07	26.07
6129	NYSE	CR	Thu, Sep 22, 2016	26.49	26.74	26.41	26.69
6128	NYSE	CR	Wed, Sep 21, 2016	25.94	26.17	25.75	26.14
6127	NYSE	CR	Tue, Sep 20, 2016	26.03	26.05	25.69	25.69
6126	NYSE	CR	Mon, Sep 19, 2016	25.65	25.96	25.65	25.82
6125	NYSE	CR	Fri, Sep 16, 2016	25.59	25.69	25.35	25.38
6124	NYSE	CR	Thu, Sep 15, 2016	25.67	25.98	25.53	25.81
6123	NYSE	CR	Wed, Sep 14, 2016	25.89	25.95	25.54	25.61
6122	NYSE	CR	Tue, Sep 13, 2016	25.91	26.17	25.77	25.83
6121	NYSE	CR	Mon, Sep 12, 2016	25.91	26.27	25.87	26.20
6120	NYSE	CR	Fri, Sep 9, 2016	26.68	26.91	26.10	26.11
6119	NYSE	CR	Thu, Sep 8, 2016	27.03	27.03	26.80	26.93
6118	NYSE	CR	Wed, Sep 7, 2016	27.17	27.23	26.96	27.05
6117	NYSE	CR	Tue, Sep 6, 2016	27.48	27.62	27.13	27.23
6116	NYSE	CR	Fri, Sep 2, 2016	27.22	27.45	27.12	27.40
6115	NYSE	CR	Thu, Sep 1, 2016	26.94	27.17	26.75	27.16
6114	NYSE	CR	Wed, Aug 31, 2016	27.18	27.33	26.96	27.04
6113	NYSE	CR	Tue, Aug 30, 2016	27.56	27.64	27.29	27.44
6112	NYSE	CR	Mon, Aug 29, 2016	27.34	27.60	27.21	27.52
6111	NYSE	CR	Fri, Aug 26, 2016	27.48	27.70	27.31	27.29
6110	NYSE	CR	Thu, Aug 25, 2016	27.24	27.48	27.18	27.40
6109	NYSE	CR	Wed, Aug 24, 2016	27.46	27.58	27.18	27.26
6108	NYSE	CR	Tue, Aug 23, 2016	27.36	27.69	27.36	27.49
6107	NYSE	CR	Mon, Aug 22, 2016	27.22	27.29	27.07	27.28
6106	NYSE	CR	Fri, Aug 19, 2016	27.23	27.45	27.11	27.41
6105	NYSE	CR	Thu, Aug 18, 2016	27.18	27.40	27.17	27.33
6104	NYSE	CR	Wed, Aug 17, 2016	27.02	27.24	27.02	27.15
6103	NYSE	CR	Tue, Aug 16, 2016	27.22	27.25	26.99	27.04
6102	NYSE	CR	Mon, Aug 15, 2016	27.19	27.36	27.15	27.29
6101	NYSE	CR	Fri, Aug 12, 2016	27.31	27.38	27.03	27.12
6100	NYSE	CR	Thu, Aug 11, 2016	27.53	27.64	27.38	27.38
6099	NYSE	CR	Wed, Aug 10, 2016	27.37	27.58	27.31	27.40
6098	NYSE	CR	Tue, Aug 9, 2016	27.14	27.33	26.90	27.26
6097	NYSE	CR	Mon, Aug 8, 2016	27.15	27.20	26.99	27.14
6096	NYSE	CR	Fri, Aug 5, 2016	26.66	27.17	26.52	27.14
6095	NYSE	CR	Thu, Aug 4, 2016	26.56	26.71	26.49	26.49
6094	NYSE	CR	Wed, Aug 3, 2016	26.43	26.64	26.33	26.53
6093	NYSE	CR	Tue, Aug 2, 2016	26.47	26.57	26.28	26.44
6092	NYSE	CR	Mon, Aug 1, 2016	26.21	26.36	25.92	26.29
6091	NYSE	CR	Fri, Jul 29, 2016	26.13	26.41	25.93	26.20
6090	NYSE	CR	Thu, Jul 28, 2016	25.99	26.15	25.84	26.05
6089	NYSE	CR	Wed, Jul 27, 2016	26.11	26.30	26.00	26.07
6088	NYSE	CR	Tue, Jul 26, 2016	25.80	26.67	25.43	25.98
6087	NYSE	CR	Mon, Jul 25, 2016	24.50	24.59	24.30	24.37
6086	NYSE	CR	Fri, Jul 22, 2016	24.60	24.74	24.45	24.64
6085	NYSE	CR	Thu, Jul 21, 2016	24.67	24.79	24.53	24.63
6084	NYSE	CR	Wed, Jul 20, 2016	24.62	24.78	24.50	24.69
6083	NYSE	CR	Tue, Jul 19, 2016	24.50	24.70	24.48	24.59
6082	NYSE	CR	Mon, Jul 18, 2016	24.64	24.84	24.53	24.67
6081	NYSE	CR	Fri, Jul 15, 2016	24.77	24.93	24.57	24.72
6080	NYSE	CR	Thu, Jul 14, 2016	24.80	24.89	24.48	24.65
6079	NYSE	CR	Wed, Jul 13, 2016	24.67	24.73	24.41	24.51
6078	NYSE	CR	Tue, Jul 12, 2016	24.37	24.64	24.29	24.56
6077	NYSE	CR	Mon, Jul 11, 2016	24.09	24.35	24.09	24.16
6076	NYSE	CR	Fri, Jul 8, 2016	23.77	24.05	23.72	24.03
6075	NYSE	CR	Thu, Jul 7, 2016	23.53	23.74	23.22	23.42
6074	NYSE	CR	Wed, Jul 6, 2016	23.24	23.45	22.97	23.43
6073	NYSE	CR	Tue, Jul 5, 2016	23.66	23.68	23.24	23.40
6072	NYSE	CR	Fri, Jul 1, 2016	23.79	24.15	23.72	23.85
6071	NYSE	CR	Thu, Jun 30, 2016	23.58	23.85	23.39	23.85
6070	NYSE	CR	Wed, Jun 29, 2016	23.71	23.98	23.34	23.51
6069	NYSE	CR	Tue, Jun 28, 2016	24.02	24.02	23.13	23.35
6068	NYSE	CR	Mon, Jun 27, 2016	23.21	23.49	22.73	22.82
6067	NYSE	CR	Fri, Jun 24, 2016	24.17	24.35	23.76	23.79
6066	NYSE	CR	Thu, Jun 23, 2016	24.98	25.19	24.87	25.05
6065	NYSE	CR	Wed, Jun 22, 2016	24.72	24.79	24.62	24.65
6064	NYSE	CR	Tue, Jun 21, 2016	24.92	25.08	24.45	24.60
6063	NYSE	CR	Mon, Jun 20, 2016	25.16	25.16	24.87	24.90
6062	NYSE	CR	Fri, Jun 17, 2016	24.22	24.64	24.17	24.51
6061	NYSE	CR	Thu, Jun 16, 2016	24.00	24.26	23.79	24.22
6060	NYSE	CR	Wed, Jun 15, 2016	24.37	24.58	24.11	24.19
6059	NYSE	CR	Tue, Jun 14, 2016	24.21	24.44	24.08	24.24
6058	NYSE	CR	Mon, Jun 13, 2016	24.55	24.80	24.27	24.31
6057	NYSE	CR	Fri, Jun 10, 2016	24.91	25.03	24.60	24.72
6056	NYSE	CR	Thu, Jun 9, 2016	24.99	25.21	24.82	25.19
6055	NYSE	CR	Wed, Jun 8, 2016	25.29	25.31	24.99	25.17
6054	NYSE	CR	Tue, Jun 7, 2016	24.97	25.22	24.89	25.10
6053	NYSE	CR	Mon, Jun 6, 2016	24.40	25.03	24.40	24.90
6052	NYSE	CR	Fri, Jun 3, 2016	24.40	24.40	24.16	24.27
6051	NYSE	CR	Thu, Jun 2, 2016	24.21	24.36	24.06	24.36
6050	NYSE	CR	Wed, Jun 1, 2016	23.97	24.36	23.86	24.29
6049	NYSE	CR	Tue, May 31, 2016	24.11	24.29	24.05	24.13
6048	NYSE	CR	Fri, May 27, 2016	24.06	24.20	23.96	24.07
6047	NYSE	CR	Thu, May 26, 2016	24.10	24.73	24.02	24.11
6046	NYSE	CR	Wed, May 25, 2016	23.63	24.08	23.63	23.90
6045	NYSE	CR	Tue, May 24, 2016	23.29	23.49	23.16	23.44
6044	NYSE	CR	Mon, May 23, 2016	23.08	23.24	22.99	23.10
6043	NYSE	CR	Fri, May 20, 2016	22.89	23.16	22.73	23.11
6042	NYSE	CR	Thu, May 19, 2016	22.79	22.89	22.46	22.76
6041	NYSE	CR	Wed, May 18, 2016	23.02	23.32	22.81	23.01
6040	NYSE	CR	Tue, May 17, 2016	23.18	23.45	23.01	23.14
6039	NYSE	CR	Mon, May 16, 2016	23.16	23.42	23.16	23.21
6038	NYSE	CR	Fri, May 13, 2016	23.26	23.49	22.87	23.00
6037	NYSE	CR	Thu, May 12, 2016	23.42	23.74	23.17	23.33
6036	NYSE	CR	Wed, May 11, 2016	23.23	23.45	23.13	23.28
6035	NYSE	CR	Tue, May 10, 2016	22.77	23.22	22.70	23.21
6034	NYSE	CR	Mon, May 9, 2016	22.71	22.79	22.53	22.69
6033	NYSE	CR	Fri, May 6, 2016	22.45	22.86	22.45	22.82
6032	NYSE	CR	Thu, May 5, 2016	22.80	22.89	22.46	22.54
6031	NYSE	CR	Wed, May 4, 2016	22.97	23.17	22.57	22.62
6030	NYSE	CR	Tue, May 3, 2016	23.47	23.60	22.94	23.09
6029	NYSE	CR	Mon, May 2, 2016	23.44	23.71	23.19	23.68
6028	NYSE	CR	Fri, Apr 29, 2016	23.44	23.71	23.25	23.37
6027	NYSE	CR	Thu, Apr 28, 2016	23.80	24.04	23.45	23.49
6026	NYSE	CR	Wed, Apr 27, 2016	23.76	24.09	23.46	23.98
6025	NYSE	CR	Tue, Apr 26, 2016	24.36	24.39	23.43	24.00
6024	NYSE	CR	Mon, Apr 25, 2016	24.02	24.10	23.69	23.81
6023	NYSE	CR	Fri, Apr 22, 2016	23.69	24.07	23.60	24.05
6022	NYSE	CR	Thu, Apr 21, 2016	23.91	23.99	23.55	23.58
6021	NYSE	CR	Wed, Apr 20, 2016	23.86	23.97	23.68	23.86
6020	NYSE	CR	Tue, Apr 19, 2016	23.95	24.02	23.82	23.87
6019	NYSE	CR	Mon, Apr 18, 2016	23.63	23.90	23.58	23.75
6018	NYSE	CR	Fri, Apr 15, 2016	23.46	23.80	23.46	23.76
6017	NYSE	CR	Thu, Apr 14, 2016	23.18	23.60	22.97	23.55
6016	NYSE	CR	Wed, Apr 13, 2016	23.04	23.19	22.95	23.15
6015	NYSE	CR	Tue, Apr 12, 2016	22.42	22.89	22.39	22.76
6014	NYSE	CR	Mon, Apr 11, 2016	22.50	22.64	22.31	22.41
6013	NYSE	CR	Fri, Apr 8, 2016	22.35	22.67	22.21	22.34
6012	NYSE	CR	Thu, Apr 7, 2016	21.98	22.18	21.90	22.03
6011	NYSE	CR	Wed, Apr 6, 2016	22.05	22.18	21.59	22.17
6010	NYSE	CR	Tue, Apr 5, 2016	22.21	22.21	22.21	21.99
6009	NYSE	CR	Mon, Apr 4, 2016	22.66	22.76	22.17	22.21
6008	NYSE	CR	Fri, Apr 1, 2016	22.29	22.82	21.95	22.77
6007	NYSE	CR	Thu, Mar 31, 2016	22.81	22.97	22.53	22.65
6006	NYSE	CR	Wed, Mar 30, 2016	23.12	23.12	22.61	22.82
6005	NYSE	CR	Tue, Mar 29, 2016	22.26	22.86	22.21	22.86
6004	NYSE	CR	Mon, Mar 28, 2016	22.44	22.60	22.21	22.36
6003	NYSE	CR	Thu, Mar 24, 2016	22.30	22.30	22.30	22.44
6002	NYSE	CR	Wed, Mar 23, 2016	22.81	22.83	22.28	22.30
6001	NYSE	CR	Tue, Mar 22, 2016	22.93	23.13	22.83	22.90
6000	NYSE	CR	Mon, Mar 21, 2016	23.00	23.14	22.82	23.08
5999	NYSE	CR	Fri, Mar 18, 2016	22.87	23.29	22.87	23.09
5998	NYSE	CR	Thu, Mar 17, 2016	22.47	23.05	22.38	22.84
5997	NYSE	CR	Wed, Mar 16, 2016	21.73	22.35	21.73	22.31
5996	NYSE	CR	Tue, Mar 15, 2016	22.04	22.04	22.04	21.78
5995	NYSE	CR	Mon, Mar 14, 2016	22.03	22.22	21.98	22.04
5994	NYSE	CR	Fri, Mar 11, 2016	21.66	21.66	21.66	22.18
5993	NYSE	CR	Thu, Mar 10, 2016	21.70	21.79	21.39	21.66
5992	NYSE	CR	Wed, Mar 9, 2016	21.77	21.77	21.77	21.59
5991	NYSE	CR	Tue, Mar 8, 2016	22.44	22.44	21.68	21.77
5990	NYSE	CR	Mon, Mar 7, 2016	22.04	22.87	21.98	22.78
5989	NYSE	CR	Fri, Mar 4, 2016	21.78	21.78	21.78	22.10
5988	NYSE	CR	Thu, Mar 3, 2016	21.51	21.51	21.51	21.78
5987	NYSE	CR	Wed, Mar 2, 2016	21.37	21.58	21.19	21.51
5986	NYSE	CR	Tue, Mar 1, 2016	20.62	20.62	20.62	21.42
5985	NYSE	CR	Mon, Feb 29, 2016	21.00	21.05	20.62	20.62
5984	NYSE	CR	Fri, Feb 26, 2016	20.37	21.07	20.27	20.92
5983	NYSE	CR	Thu, Feb 25, 2016	20.21	20.39	19.88	20.18
5982	NYSE	CR	Wed, Feb 24, 2016	20.06	20.32	19.84	20.25
5981	NYSE	CR	Tue, Feb 23, 2016	20.59	20.80	20.27	20.30
5980	NYSE	CR	Mon, Feb 22, 2016	20.63	20.86	20.40	20.70
5979	NYSE	CR	Fri, Feb 19, 2016	20.41	20.41	20.09	20.39
5978	NYSE	CR	Thu, Feb 18, 2016	20.74	20.84	20.38	20.54
5977	NYSE	CR	Wed, Feb 17, 2016	20.47	20.92	20.38	20.74
5976	NYSE	CR	Tue, Feb 16, 2016	20.29	20.35	19.83	20.27
5975	NYSE	CR	Fri, Feb 12, 2016	19.69	20.21	19.40	20.04
5974	NYSE	CR	Thu, Feb 11, 2016	19.35	19.69	19.14	19.42
5973	NYSE	CR	Wed, Feb 10, 2016	20.09	20.09	19.67	19.72
5972	NYSE	CR	Tue, Feb 9, 2016	20.07	20.42	19.96	20.01
5971	NYSE	CR	Mon, Feb 8, 2016	19.98	20.35	19.87	20.34
5970	NYSE	CR	Fri, Feb 5, 2016	20.47	20.76	20.22	20.29
5969	NYSE	CR	Thu, Feb 4, 2016	19.85	20.91	19.85	20.57
5968	NYSE	CR	Wed, Feb 3, 2016	19.70	19.92	19.19	19.86
5967	NYSE	CR	Tue, Feb 2, 2016	19.67	19.67	19.27	19.43
5966	NYSE	CR	Mon, Feb 1, 2016	20.01	20.06	19.67	19.92
5965	NYSE	CR	Fri, Jan 29, 2016	19.43	20.11	19.42	20.08
5964	NYSE	CR	Thu, Jan 28, 2016	19.55	19.72	19.21	19.37
5963	NYSE	CR	Wed, Jan 27, 2016	19.44	19.89	19.11	19.32
5962	NYSE	CR	Tue, Jan 26, 2016	17.95	19.91	17.91	19.56
5961	NYSE	CR	Mon, Jan 25, 2016	18.66	18.91	18.29	18.32
5960	NYSE	CR	Fri, Jan 22, 2016	18.60	19.14	18.52	18.84
5959	NYSE	CR	Thu, Jan 21, 2016	18.33	18.74	18.06	18.33
5958	NYSE	CR	Wed, Jan 20, 2016	18.72	18.74	17.53	18.14
5957	NYSE	CR	Tue, Jan 19, 2016	18.95	19.14	18.80	19.01
5956	NYSE	CR	Fri, Jan 15, 2016	18.60	18.83	18.45	18.78
5955	NYSE	CR	Thu, Jan 14, 2016	19.42	19.53	18.93	19.12
5954	NYSE	CR	Wed, Jan 13, 2016	19.52	19.71	19.28	19.31
5953	NYSE	CR	Tue, Jan 12, 2016	19.61	19.78	19.13	19.48
5952	NYSE	CR	Mon, Jan 11, 2016	19.45	19.60	19.19	19.40
5951	NYSE	CR	Fri, Jan 8, 2016	19.42	19.51	19.09	19.11
5950	NYSE	CR	Thu, Jan 7, 2016	19.31	19.59	19.25	19.32
5949	NYSE	CR	Wed, Jan 6, 2016	19.63	20.03	19.53	19.68
5948	NYSE	CR	Tue, Jan 5, 2016	20.12	20.25	19.81	19.98
5947	NYSE	CR	Mon, Jan 4, 2016	19.86	20.08	19.52	20.06
5946	NYSE	CR	Thu, Dec 31, 2015	20.25	20.39	20.09	20.12
5945	NYSE	CR	Wed, Dec 30, 2015	20.36	20.59	20.20	20.30
5944	NYSE	CR	Tue, Dec 29, 2015	20.04	20.56	19.97	20.46
5943	NYSE	CR	Mon, Dec 28, 2015	20.30	20.38	19.70	19.89
5942	NYSE	CR	Thu, Dec 24, 2015	20.38	20.53	20.18	20.46
5941	NYSE	CR	Wed, Dec 23, 2015	19.88	20.40	19.72	20.32
5940	NYSE	CR	Tue, Dec 22, 2015	19.38	19.72	19.22	19.63
5939	NYSE	CR	Mon, Dec 21, 2015	19.16	19.41	19.08	19.35
5938	NYSE	CR	Fri, Dec 18, 2015	19.15	19.16	18.86	19.03
5937	NYSE	CR	Thu, Dec 17, 2015	19.71	19.77	19.17	19.22
5936	NYSE	CR	Wed, Dec 16, 2015	19.65	19.80	19.31	19.61
5935	NYSE	CR	Tue, Dec 15, 2015	19.74	19.95	19.30	19.48
5934	NYSE	CR	Mon, Dec 14, 2015	19.93	20.08	19.53	19.67
5933	NYSE	CR	Fri, Dec 11, 2015	20.08	20.17	19.72	19.88
5932	NYSE	CR	Thu, Dec 10, 2015	20.45	20.53	20.21	20.31
5931	NYSE	CR	Wed, Dec 9, 2015	20.47	21.02	20.35	20.45
5930	NYSE	CR	Tue, Dec 8, 2015	21.01	21.12	20.52	20.58
5929	NYSE	CR	Mon, Dec 7, 2015	21.60	21.73	21.15	21.30
5928	NYSE	CR	Fri, Dec 4, 2015	21.58	21.73	21.48	21.70
5927	NYSE	CR	Thu, Dec 3, 2015	21.81	21.94	21.30	21.58
5926	NYSE	CR	Wed, Dec 2, 2015	21.70	21.87	21.52	21.63
5925	NYSE	CR	Tue, Dec 1, 2015	21.90	22.08	21.68	21.83
5924	NYSE	CR	Mon, Nov 30, 2015	21.86	22.20	21.64	21.87
5923	NYSE	CR	Fri, Nov 27, 2015	21.80	21.93	21.59	21.83
5922	NYSE	CR	Wed, Nov 25, 2015	21.98	22.35	21.66	21.85
5921	NYSE	CR	Tue, Nov 24, 2015	21.59	22.22	21.53	22.10
5920	NYSE	CR	Mon, Nov 23, 2015	21.56	22.00	21.56	21.67
5919	NYSE	CR	Fri, Nov 20, 2015	21.70	21.97	21.46	21.65
5918	NYSE	CR	Thu, Nov 19, 2015	21.57	21.66	21.39	21.56
5917	NYSE	CR	Wed, Nov 18, 2015	21.24	21.60	21.07	21.56
5916	NYSE	CR	Tue, Nov 17, 2015	21.29	21.47	21.02	21.04
5915	NYSE	CR	Mon, Nov 16, 2015	20.78	21.30	20.71	21.28
5914	NYSE	CR	Fri, Nov 13, 2015	20.87	21.26	20.77	20.85
5913	NYSE	CR	Thu, Nov 12, 2015	21.63	21.68	20.93	20.94
5912	NYSE	CR	Wed, Nov 11, 2015	22.05	22.07	21.76	21.86
5911	NYSE	CR	Tue, Nov 10, 2015	21.90	22.06	21.67	21.97
5910	NYSE	CR	Mon, Nov 9, 2015	22.20	22.29	21.82	22.00
5909	NYSE	CR	Fri, Nov 6, 2015	22.30	22.41	21.88	22.20
5908	NYSE	CR	Thu, Nov 5, 2015	22.39	22.51	22.10	22.42
5907	NYSE	CR	Wed, Nov 4, 2015	22.71	22.76	22.29	22.41
5906	NYSE	CR	Tue, Nov 3, 2015	22.36	22.98	22.31	22.58
5905	NYSE	CR	Mon, Nov 2, 2015	22.16	22.73	22.00	22.55
5904	NYSE	CR	Fri, Oct 30, 2015	21.82	22.27	21.65	22.13
5903	NYSE	CR	Thu, Oct 29, 2015	21.82	22.16	21.64	21.72
5902	NYSE	CR	Wed, Oct 28, 2015	22.15	22.15	21.40	21.91
5901	NYSE	CR	Tue, Oct 27, 2015	20.91	22.17	20.91	22.10
5900	NYSE	CR	Mon, Oct 26, 2015	21.09	21.46	21.02	21.33
5899	NYSE	CR	Fri, Oct 23, 2015	21.15	21.28	20.75	21.09
5898	NYSE	CR	Thu, Oct 22, 2015	20.51	21.14	20.46	20.91
5897	NYSE	CR	Wed, Oct 21, 2015	20.59	20.85	20.41	20.44
5896	NYSE	CR	Tue, Oct 20, 2015	20.28	20.78	20.19	20.58
5895	NYSE	CR	Mon, Oct 19, 2015	20.06	20.54	20.06	20.26
5894	NYSE	CR	Fri, Oct 16, 2015	20.38	20.59	19.94	20.18
5893	NYSE	CR	Thu, Oct 15, 2015	20.53	20.53	19.87	20.40
5892	NYSE	CR	Wed, Oct 14, 2015	20.94	21.07	20.52	20.60
5891	NYSE	CR	Tue, Oct 13, 2015	21.15	21.39	20.95	20.96
5890	NYSE	CR	Mon, Oct 12, 2015	21.54	21.58	21.18	21.25
5889	NYSE	CR	Fri, Oct 9, 2015	21.29	21.70	21.29	21.51
5888	NYSE	CR	Thu, Oct 8, 2015	20.67	21.28	20.67	21.19
5887	NYSE	CR	Wed, Oct 7, 2015	20.84	21.14	20.44	20.71
5886	NYSE	CR	Tue, Oct 6, 2015	20.66	20.94	20.57	20.65
5885	NYSE	CR	Mon, Oct 5, 2015	20.12	20.78	20.12	20.70
5884	NYSE	CR	Fri, Oct 2, 2015	19.28	19.97	19.14	19.96
5883	NYSE	CR	Thu, Oct 1, 2015	19.67	19.80	19.31	19.46
5882	NYSE	CR	Wed, Sep 30, 2015	19.44	19.66	19.30	19.60
5881	NYSE	CR	Tue, Sep 29, 2015	19.40	19.50	19.08	19.30
5880	NYSE	CR	Mon, Sep 28, 2015	19.56	19.61	19.35	19.38
5879	NYSE	CR	Fri, Sep 25, 2015	19.91	19.91	19.62	19.71
5878	NYSE	CR	Thu, Sep 24, 2015	19.77	19.89	19.55	19.82
5877	NYSE	CR	Wed, Sep 23, 2015	20.39	20.46	19.95	19.99
5876	NYSE	CR	Tue, Sep 22, 2015	20.41	20.60	20.14	20.31
5875	NYSE	CR	Mon, Sep 21, 2015	20.89	21.04	20.65	20.75
5874	NYSE	CR	Fri, Sep 18, 2015	21.10	21.25	20.76	20.80
5873	NYSE	CR	Thu, Sep 17, 2015	21.85	21.85	21.36	21.41
5872	NYSE	CR	Wed, Sep 16, 2015	21.59	21.98	21.59	21.95
5871	NYSE	CR	Tue, Sep 15, 2015	21.15	21.57	21.07	21.50
5870	NYSE	CR	Mon, Sep 14, 2015	21.49	21.59	21.03	21.07
5869	NYSE	CR	Fri, Sep 11, 2015	21.43	21.49	21.18	21.44
5868	NYSE	CR	Thu, Sep 10, 2015	21.54	21.72	21.33	21.49
5867	NYSE	CR	Wed, Sep 9, 2015	21.89	22.04	21.40	21.58
5866	NYSE	CR	Tue, Sep 8, 2015	21.46	21.71	21.36	21.69
5865	NYSE	CR	Fri, Sep 4, 2015	21.24	21.47	21.09	21.17
5864	NYSE	CR	Thu, Sep 3, 2015	21.56	21.80	21.36	21.56
5863	NYSE	CR	Wed, Sep 2, 2015	21.49	21.78	21.28	21.53
5862	NYSE	CR	Tue, Sep 1, 2015	21.73	21.85	21.11	21.21
5861	NYSE	CR	Mon, Aug 31, 2015	22.01	22.30	21.79	22.09
5860	NYSE	CR	Fri, Aug 28, 2015	21.67	22.10	21.53	22.10
5859	NYSE	CR	Thu, Aug 27, 2015	21.52	21.94	21.38	21.83
5858	NYSE	CR	Wed, Aug 26, 2015	21.33	21.44	20.91	21.25
5857	NYSE	CR	Tue, Aug 25, 2015	21.73	21.73	20.79	20.96
5856	NYSE	CR	Mon, Aug 24, 2015	21.59	21.97	20.43	21.09
5855	NYSE	CR	Fri, Aug 21, 2015	22.63	22.74	22.36	22.37
5854	NYSE	CR	Thu, Aug 20, 2015	22.71	22.84	22.54	22.77
5853	NYSE	CR	Wed, Aug 19, 2015	22.87	23.00	22.63	22.84
5852	NYSE	CR	Tue, Aug 18, 2015	23.29	23.31	22.92	23.05
5851	NYSE	CR	Mon, Aug 17, 2015	22.77	23.04	22.58	23.02
5850	NYSE	CR	Fri, Aug 14, 2015	22.92	22.97	22.72	22.83
5849	NYSE	CR	Thu, Aug 13, 2015	22.94	23.12	22.71	22.81
5848	NYSE	CR	Wed, Aug 12, 2015	22.53	23.06	22.50	23.00
5847	NYSE	CR	Tue, Aug 11, 2015	22.64	22.80	22.57	22.71
5846	NYSE	CR	Mon, Aug 10, 2015	22.25	22.97	22.25	22.97
5845	NYSE	CR	Fri, Aug 7, 2015	22.23	22.42	21.91	22.04
5844	NYSE	CR	Thu, Aug 6, 2015	22.23	22.36	22.07	22.25
5843	NYSE	CR	Wed, Aug 5, 2015	22.42	22.63	22.08	22.23
5842	NYSE	CR	Tue, Aug 4, 2015	22.39	22.47	22.18	22.26
5841	NYSE	CR	Mon, Aug 3, 2015	22.39	22.49	22.16	22.31
5840	NYSE	CR	Fri, Jul 31, 2015	22.47	22.56	22.26	22.37
5839	NYSE	CR	Thu, Jul 30, 2015	22.45	22.55	22.11	22.38
5838	NYSE	CR	Wed, Jul 29, 2015	22.55	22.70	22.22	22.60
5837	NYSE	CR	Tue, Jul 28, 2015	21.64	23.35	21.33	22.65
5836	NYSE	CR	Mon, Jul 27, 2015	22.39	22.40	22.13	22.24
5835	NYSE	CR	Fri, Jul 24, 2015	22.83	22.97	22.49	22.57
5834	NYSE	CR	Thu, Jul 23, 2015	23.05	23.24	22.84	22.94
5833	NYSE	CR	Wed, Jul 22, 2015	23.31	23.43	23.09	23.15
5832	NYSE	CR	Tue, Jul 21, 2015	24.21	24.25	23.34	23.43
5831	NYSE	CR	Mon, Jul 20, 2015	24.11	24.39	24.04	24.30
5830	NYSE	CR	Fri, Jul 17, 2015	24.37	24.37	23.82	24.15
5829	NYSE	CR	Thu, Jul 16, 2015	24.31	24.50	24.14	24.37
5828	NYSE	CR	Wed, Jul 15, 2015	24.24	24.37	23.95	24.13
5827	NYSE	CR	Tue, Jul 14, 2015	24.31	24.38	24.12	24.28
5826	NYSE	CR	Mon, Jul 13, 2015	24.20	24.37	24.04	24.28
5825	NYSE	CR	Fri, Jul 10, 2015	24.17	24.19	23.88	24.01
5824	NYSE	CR	Thu, Jul 9, 2015	23.86	24.04	23.54	23.90
5823	NYSE	CR	Wed, Jul 8, 2015	23.79	23.96	23.49	23.69
5822	NYSE	CR	Tue, Jul 7, 2015	24.29	24.32	23.73	24.01
5821	NYSE	CR	Mon, Jul 6, 2015	24.17	24.24	23.91	24.14
5820	NYSE	CR	Thu, Jul 2, 2015	24.63	24.74	24.35	24.40
5819	NYSE	CR	Wed, Jul 1, 2015	24.91	24.99	24.50	24.53
5818	NYSE	CR	Tue, Jun 30, 2015	24.87	25.04	24.49	24.69
5817	NYSE	CR	Mon, Jun 29, 2015	24.79	24.96	24.57	24.59
5816	NYSE	CR	Fri, Jun 26, 2015	25.14	25.16	24.95	25.03
5815	NYSE	CR	Thu, Jun 25, 2015	25.65	25.65	24.97	25.15
5814	NYSE	CR	Wed, Jun 24, 2015	25.77	25.91	25.42	25.56
5813	NYSE	CR	Tue, Jun 23, 2015	25.62	25.80	25.46	25.80
5812	NYSE	CR	Mon, Jun 22, 2015	25.63	25.71	25.48	25.67
5811	NYSE	CR	Fri, Jun 19, 2015	25.48	25.63	25.25	25.44
5810	NYSE	CR	Thu, Jun 18, 2015	25.42	25.58	25.30	25.44
5809	NYSE	CR	Wed, Jun 17, 2015	25.51	25.65	25.16	25.37
5808	NYSE	CR	Tue, Jun 16, 2015	25.41	25.55	25.32	25.47
5807	NYSE	CR	Mon, Jun 15, 2015	25.43	25.50	25.19	25.49
5806	NYSE	CR	Fri, Jun 12, 2015	25.81	25.82	25.54	25.71
5805	NYSE	CR	Thu, Jun 11, 2015	25.84	25.96	25.65	25.88
5804	NYSE	CR	Wed, Jun 10, 2015	25.63	25.84	25.57	25.75
5803	NYSE	CR	Tue, Jun 9, 2015	25.82	25.87	25.40	25.46
5802	NYSE	CR	Mon, Jun 8, 2015	25.83	25.95	25.64	25.69
5801	NYSE	CR	Fri, Jun 5, 2015	25.61	25.87	25.47	25.86
5800	NYSE	CR	Thu, Jun 4, 2015	25.77	25.80	25.54	25.70
5799	NYSE	CR	Wed, Jun 3, 2015	25.56	26.12	25.56	25.91
5798	NYSE	CR	Tue, Jun 2, 2015	25.34	25.65	25.34	25.54
5797	NYSE	CR	Mon, Jun 1, 2015	25.56	25.66	25.19	25.43
5796	NYSE	CR	Fri, May 29, 2015	25.68	25.90	25.34	25.45
5795	NYSE	CR	Thu, May 28, 2015	25.82	25.83	25.51	25.75
5794	NYSE	CR	Wed, May 27, 2015	25.57	25.93	25.49	25.88
5793	NYSE	CR	Tue, May 26, 2015	26.17	26.21	25.57	25.71
5792	NYSE	CR	Fri, May 22, 2015	26.44	26.54	26.22	26.26
5791	NYSE	CR	Thu, May 21, 2015	26.38	26.78	26.34	26.47
5790	NYSE	CR	Wed, May 20, 2015	26.34	26.54	26.14	26.32
5789	NYSE	CR	Tue, May 19, 2015	26.34	26.47	25.92	26.28
5788	NYSE	CR	Mon, May 18, 2015	26.09	26.47	25.98	26.39
5787	NYSE	CR	Fri, May 15, 2015	26.23	26.33	26.00	26.19
5786	NYSE	CR	Thu, May 14, 2015	26.03	26.32	25.87	26.28
5785	NYSE	CR	Wed, May 13, 2015	25.64	25.85	25.30	25.81
5784	NYSE	CR	Tue, May 12, 2015	25.43	25.58	25.13	25.49
5783	NYSE	CR	Mon, May 11, 2015	25.21	25.55	25.10	25.40
5782	NYSE	CR	Fri, May 8, 2015	25.23	25.49	25.18	25.21
5781	NYSE	CR	Thu, May 7, 2015	25.33	25.33	25.01	25.09
5780	NYSE	CR	Wed, May 6, 2015	25.54	25.81	25.07	25.41
5779	NYSE	CR	Tue, May 5, 2015	25.96	26.28	25.39	25.50
5778	NYSE	CR	Mon, May 4, 2015	26.04	26.16	25.79	25.94
5777	NYSE	CR	Fri, May 1, 2015	25.91	26.14	25.79	26.01
5776	NYSE	CR	Thu, Apr 30, 2015	25.80	26.08	25.63	25.69
5775	NYSE	CR	Wed, Apr 29, 2015	25.79	26.04	25.65	25.92
5774	NYSE	CR	Tue, Apr 28, 2015	25.17	26.14	24.98	26.06
5773	NYSE	CR	Mon, Apr 27, 2015	25.73	25.97	25.53	25.59
5772	NYSE	CR	Fri, Apr 24, 2015	26.01	26.08	25.61	25.71
5771	NYSE	CR	Thu, Apr 23, 2015	25.84	26.05	25.63	25.88
5770	NYSE	CR	Wed, Apr 22, 2015	25.85	25.88	25.52	25.86
5769	NYSE	CR	Tue, Apr 21, 2015	26.12	26.12	25.59	25.78
5768	NYSE	CR	Mon, Apr 20, 2015	25.96	26.10	25.81	26.01
5767	NYSE	CR	Fri, Apr 17, 2015	25.89	25.89	25.54	25.74
5766	NYSE	CR	Thu, Apr 16, 2015	26.29	26.41	25.90	26.06
5765	NYSE	CR	Wed, Apr 15, 2015	26.19	26.41	26.18	26.29
5764	NYSE	CR	Tue, Apr 14, 2015	26.21	26.27	26.04	26.08
5763	NYSE	CR	Mon, Apr 13, 2015	26.14	26.41	25.98	26.01
5762	NYSE	CR	Fri, Apr 10, 2015	26.39	27.09	26.08	26.09
5761	NYSE	CR	Thu, Apr 9, 2015	26.26	26.47	26.15	26.28
5760	NYSE	CR	Wed, Apr 8, 2015	26.62	26.70	26.22	26.28
5759	NYSE	CR	Tue, Apr 7, 2015	26.99	26.99	26.65	26.67
5758	NYSE	CR	Mon, Apr 6, 2015	26.44	27.21	26.41	27.04
5757	NYSE	CR	Thu, Apr 2, 2015	26.35	26.72	26.22	26.48
5756	NYSE	CR	Wed, Apr 1, 2015	26.30	26.59	26.07	26.45
5755	NYSE	CR	Tue, Mar 31, 2015	26.17	26.29	26.01	26.24
5754	NYSE	CR	Mon, Mar 30, 2015	26.64	26.75	26.42	26.43
5753	NYSE	CR	Fri, Mar 27, 2015	26.47	26.52	26.14	26.46
5752	NYSE	CR	Thu, Mar 26, 2015	26.27	26.57	26.26	26.47
5751	NYSE	CR	Wed, Mar 25, 2015	26.69	26.70	26.38	26.38
5750	NYSE	CR	Tue, Mar 24, 2015	26.46	26.68	26.26	26.52
5749	NYSE	CR	Mon, Mar 23, 2015	26.61	26.76	26.38	26.38
5748	NYSE	CR	Fri, Mar 20, 2015	26.81	26.95	26.64	26.65
5747	NYSE	CR	Thu, Mar 19, 2015	27.30	27.34	26.56	26.72
5746	NYSE	CR	Wed, Mar 18, 2015	26.80	27.52	26.70	27.44
5745	NYSE	CR	Tue, Mar 17, 2015	26.65	26.97	26.65	26.86
5744	NYSE	CR	Mon, Mar 16, 2015	26.77	26.92	26.64	26.86
5743	NYSE	CR	Fri, Mar 13, 2015	26.95	27.01	26.43	26.61
5742	NYSE	CR	Thu, Mar 12, 2015	27.08	27.39	27.04	27.10
5741	NYSE	CR	Wed, Mar 11, 2015	26.79	26.91	26.63	26.87
5740	NYSE	CR	Tue, Mar 10, 2015	27.16	27.36	26.77	26.79
5739	NYSE	CR	Mon, Mar 9, 2015	27.66	27.76	27.48	27.49
5738	NYSE	CR	Fri, Mar 6, 2015	27.72	28.04	27.45	27.51
5737	NYSE	CR	Thu, Mar 5, 2015	27.98	28.11	27.76	27.89
5736	NYSE	CR	Wed, Mar 4, 2015	28.28	28.28	27.85	27.94
5735	NYSE	CR	Tue, Mar 3, 2015	28.27	28.42	28.13	28.28
5734	NYSE	CR	Mon, Mar 2, 2015	27.96	28.43	27.65	28.33
5733	NYSE	CR	Fri, Feb 27, 2015	28.34	28.65	28.10	28.10
5732	NYSE	CR	Thu, Feb 26, 2015	29.02	29.05	28.66	28.73
5731	NYSE	CR	Wed, Feb 25, 2015	29.22	29.43	28.90	29.08
5730	NYSE	CR	Tue, Feb 24, 2015	29.28	29.63	29.16	29.24
5729	NYSE	CR	Mon, Feb 23, 2015	29.18	29.39	28.94	29.22
5728	NYSE	CR	Fri, Feb 20, 2015	29.16	29.42	28.65	29.34
5727	NYSE	CR	Thu, Feb 19, 2015	28.65	29.41	28.49	29.24
5726	NYSE	CR	Wed, Feb 18, 2015	28.73	28.98	28.66	28.84
5725	NYSE	CR	Tue, Feb 17, 2015	28.67	28.86	28.31	28.78
5724	NYSE	CR	Fri, Feb 13, 2015	28.98	29.08	28.62	28.67
5723	NYSE	CR	Thu, Feb 12, 2015	28.63	28.97	28.55	28.84
5722	NYSE	CR	Wed, Feb 11, 2015	28.71	28.89	27.70	28.32
5721	NYSE	CR	Tue, Feb 10, 2015	28.86	29.42	28.31	29.25
5720	NYSE	CR	Mon, Feb 9, 2015	26.91	29.17	26.85	28.78
5719	NYSE	CR	Fri, Feb 6, 2015	26.24	26.41	26.16	26.17
5718	NYSE	CR	Thu, Feb 5, 2015	26.28	26.39	26.07	26.24
5717	NYSE	CR	Wed, Feb 4, 2015	26.47	26.61	26.03	26.10
5716	NYSE	CR	Tue, Feb 3, 2015	26.36	26.72	26.32	26.60
5715	NYSE	CR	Mon, Feb 2, 2015	25.30	26.17	25.27	26.11
5714	NYSE	CR	Fri, Jan 30, 2015	24.87	25.69	24.84	25.63
5713	NYSE	CR	Thu, Jan 29, 2015	24.98	25.09	24.74	25.05
5712	NYSE	CR	Wed, Jan 28, 2015	24.73	25.23	24.39	24.85
5711	NYSE	CR	Tue, Jan 27, 2015	23.87	24.78	23.80	24.73
5710	NYSE	CR	Mon, Jan 26, 2015	24.01	24.61	23.86	24.58
5709	NYSE	CR	Fri, Jan 23, 2015	24.33	24.33	23.97	24.14
5708	NYSE	CR	Thu, Jan 22, 2015	24.05	24.24	23.57	24.24
5707	NYSE	CR	Wed, Jan 21, 2015	22.90	23.54	22.79	23.47
5706	NYSE	CR	Tue, Jan 20, 2015	22.70	23.01	22.34	22.91
5705	NYSE	CR	Fri, Jan 16, 2015	22.53	22.66	22.34	22.61
5704	NYSE	CR	Thu, Jan 15, 2015	23.32	23.47	22.72	22.73
5703	NYSE	CR	Wed, Jan 14, 2015	23.41	23.51	23.03	23.39
5702	NYSE	CR	Tue, Jan 13, 2015	23.89	24.26	23.47	23.77
5701	NYSE	CR	Mon, Jan 12, 2015	23.87	23.96	23.25	23.67
5700	NYSE	CR	Fri, Jan 9, 2015	24.50	24.58	23.91	23.92
5699	NYSE	CR	Thu, Jan 8, 2015	24.08	24.47	23.98	24.44
5698	NYSE	CR	Wed, Jan 7, 2015	24.06	24.17	23.82	23.95
5697	NYSE	CR	Tue, Jan 6, 2015	24.17	24.29	23.59	23.82
5696	NYSE	CR	Mon, Jan 5, 2015	24.52	24.66	24.01	24.17
5695	NYSE	CR	Fri, Jan 2, 2015	24.77	24.92	24.41	24.73
5694	NYSE	CR	Wed, Dec 31, 2014	25.14	25.22	24.67	24.68
5693	NYSE	CR	Tue, Dec 30, 2014	24.95	25.14	24.87	25.01
5692	NYSE	CR	Mon, Dec 29, 2014	24.88	25.19	24.77	25.09
5691	NYSE	CR	Fri, Dec 26, 2014	24.85	25.14	24.85	24.88
5690	NYSE	CR	Wed, Dec 24, 2014	24.81	24.81	24.61	24.78
5689	NYSE	CR	Tue, Dec 23, 2014	24.60	25.15	24.59	24.83
5688	NYSE	CR	Mon, Dec 22, 2014	24.53	24.66	24.27	24.45
5687	NYSE	CR	Fri, Dec 19, 2014	24.17	24.55	24.09	24.51
5686	NYSE	CR	Thu, Dec 18, 2014	23.47	24.05	23.40	24.05
5685	NYSE	CR	Wed, Dec 17, 2014	22.55	23.19	22.36	23.12
5684	NYSE	CR	Tue, Dec 16, 2014	22.56	23.18	22.39	22.55
5683	NYSE	CR	Mon, Dec 15, 2014	22.98	23.10	22.55	22.55
5682	NYSE	CR	Fri, Dec 12, 2014	23.29	23.31	22.74	22.77
5681	NYSE	CR	Thu, Dec 11, 2014	23.24	23.73	23.24	23.47
5680	NYSE	CR	Wed, Dec 10, 2014	24.12	24.12	23.20	23.27
5679	NYSE	CR	Tue, Dec 9, 2014	23.69	24.31	23.69	24.27
5678	NYSE	CR	Mon, Dec 8, 2014	24.52	24.74	23.97	24.00
5677	NYSE	CR	Fri, Dec 5, 2014	24.73	24.83	24.56	24.64
5676	NYSE	CR	Thu, Dec 4, 2014	24.91	24.97	24.56	24.62
5675	NYSE	CR	Wed, Dec 3, 2014	24.54	25.18	24.54	24.94
5674	NYSE	CR	Tue, Dec 2, 2014	24.39	24.61	24.36	24.53
5673	NYSE	CR	Mon, Dec 1, 2014	24.77	24.77	24.20	24.37
5672	NYSE	CR	Fri, Nov 28, 2014	26.17	26.17	24.77	24.82
5671	NYSE	CR	Wed, Nov 26, 2014	26.58	26.58	26.07	26.11
5670	NYSE	CR	Tue, Nov 25, 2014	26.12	26.59	25.99	26.54
5669	NYSE	CR	Mon, Nov 24, 2014	26.04	26.13	25.90	26.01
5668	NYSE	CR	Fri, Nov 21, 2014	25.96	26.18	25.89	25.98
5667	NYSE	CR	Thu, Nov 20, 2014	25.29	25.80	25.29	25.67
5666	NYSE	CR	Wed, Nov 19, 2014	25.64	25.64	25.30	25.48
5665	NYSE	CR	Tue, Nov 18, 2014	25.67	25.93	25.58	25.64
5664	NYSE	CR	Mon, Nov 17, 2014	25.49	25.75	25.36	25.64
5663	NYSE	CR	Fri, Nov 14, 2014	25.36	25.75	25.34	25.58
5662	NYSE	CR	Thu, Nov 13, 2014	25.81	25.99	25.71	25.71
5661	NYSE	CR	Wed, Nov 12, 2014	25.52	25.88	25.48	25.81
5660	NYSE	CR	Tue, Nov 11, 2014	25.59	25.70	25.44	25.60
5659	NYSE	CR	Mon, Nov 10, 2014	26.26	26.30	25.32	25.48
5658	NYSE	CR	Fri, Nov 7, 2014	26.33	26.42	26.20	26.23
5657	NYSE	CR	Thu, Nov 6, 2014	26.20	26.42	26.14	26.32
5656	NYSE	CR	Wed, Nov 5, 2014	26.02	26.29	25.87	26.18
5655	NYSE	CR	Tue, Nov 4, 2014	25.97	26.09	25.79	25.81
5654	NYSE	CR	Mon, Nov 3, 2014	26.20	26.38	25.98	26.08
5653	NYSE	CR	Fri, Oct 31, 2014	26.11	26.25	25.77	26.22
5652	NYSE	CR	Thu, Oct 30, 2014	25.39	26.11	25.27	25.87
5651	NYSE	CR	Wed, Oct 29, 2014	25.71	25.81	25.25	25.43
5650	NYSE	CR	Tue, Oct 28, 2014	25.39	26.28	24.90	25.84
5649	NYSE	CR	Mon, Oct 27, 2014	25.65	25.93	25.41	25.75
5648	NYSE	CR	Fri, Oct 24, 2014	25.94	26.09	25.57	25.77
5647	NYSE	CR	Thu, Oct 23, 2014	25.66	26.16	25.61	25.96
5646	NYSE	CR	Wed, Oct 22, 2014	25.69	25.77	25.29	25.30
5645	NYSE	CR	Tue, Oct 21, 2014	24.99	25.72	24.90	25.57
5644	NYSE	CR	Mon, Oct 20, 2014	24.77	25.00	24.62	24.82
5643	NYSE	CR	Fri, Oct 17, 2014	24.82	25.15	24.76	24.93
5642	NYSE	CR	Thu, Oct 16, 2014	23.64	24.60	23.60	24.52
5641	NYSE	CR	Wed, Oct 15, 2014	23.50	24.36	23.12	24.16
5640	NYSE	CR	Tue, Oct 14, 2014	23.80	24.13	23.61	23.80
5639	NYSE	CR	Mon, Oct 13, 2014	24.35	24.39	23.57	23.59
5638	NYSE	CR	Fri, Oct 10, 2014	25.09	25.12	24.28	24.28
5637	NYSE	CR	Thu, Oct 9, 2014	25.79	25.79	25.02	25.07
5636	NYSE	CR	Wed, Oct 8, 2014	25.69	25.87	25.45	25.77
5635	NYSE	CR	Tue, Oct 7, 2014	26.12	26.20	25.72	25.73
5634	NYSE	CR	Mon, Oct 6, 2014	26.39	26.46	26.15	26.23
5633	NYSE	CR	Fri, Oct 3, 2014	26.43	26.44	26.19	26.24
5632	NYSE	CR	Thu, Oct 2, 2014	26.19	26.42	26.02	26.25
5631	NYSE	CR	Wed, Oct 1, 2014	26.53	26.53	26.11	26.21
5630	NYSE	CR	Tue, Sep 30, 2014	27.08	27.14	26.54	26.58
5629	NYSE	CR	Mon, Sep 29, 2014	26.65	27.12	26.52	27.06
5628	NYSE	CR	Fri, Sep 26, 2014	26.96	27.01	26.76	26.86
5627	NYSE	CR	Thu, Sep 25, 2014	27.24	27.25	26.86	26.91
5626	NYSE	CR	Wed, Sep 24, 2014	27.55	27.55	27.23	27.29
5625	NYSE	CR	Tue, Sep 23, 2014	27.76	27.79	27.48	27.49
5624	NYSE	CR	Mon, Sep 22, 2014	28.28	28.29	27.79	27.80
5623	NYSE	CR	Fri, Sep 19, 2014	28.84	28.88	28.41	28.41
5622	NYSE	CR	Thu, Sep 18, 2014	28.74	28.76	28.58	28.73
5621	NYSE	CR	Wed, Sep 17, 2014	28.89	29.01	28.41	28.60
5620	NYSE	CR	Tue, Sep 16, 2014	28.75	28.91	28.53	28.81
5619	NYSE	CR	Mon, Sep 15, 2014	28.47	28.84	28.37	28.81
5618	NYSE	CR	Fri, Sep 12, 2014	28.52	28.69	28.47	28.65
5617	NYSE	CR	Thu, Sep 11, 2014	28.42	28.61	28.26	28.59
5616	NYSE	CR	Wed, Sep 10, 2014	28.81	28.95	28.52	28.60
5615	NYSE	CR	Tue, Sep 9, 2014	29.05	29.10	28.76	28.81
5614	NYSE	CR	Mon, Sep 8, 2014	29.08	29.30	29.00	29.06
5613	NYSE	CR	Fri, Sep 5, 2014	29.18	29.19	28.89	29.17
5612	NYSE	CR	Thu, Sep 4, 2014	29.33	29.63	29.00	29.16
5611	NYSE	CR	Wed, Sep 3, 2014	29.52	29.53	29.19	29.34
5610	NYSE	CR	Tue, Sep 2, 2014	29.38	29.61	29.18	29.37
5609	NYSE	CR	Fri, Aug 29, 2014	29.42	29.42	29.08	29.26
5608	NYSE	CR	Thu, Aug 28, 2014	29.37	29.50	29.16	29.35
5607	NYSE	CR	Wed, Aug 27, 2014	29.53	29.62	29.25	29.43
5606	NYSE	CR	Tue, Aug 26, 2014	29.92	29.92	29.62	29.67
5605	NYSE	CR	Mon, Aug 25, 2014	29.96	29.99	29.67	29.81
5604	NYSE	CR	Fri, Aug 22, 2014	29.98	30.01	29.59	29.75
5603	NYSE	CR	Thu, Aug 21, 2014	29.90	29.98	29.51	29.97
5602	NYSE	CR	Wed, Aug 20, 2014	29.79	29.98	29.77	29.83
5601	NYSE	CR	Tue, Aug 19, 2014	29.89	29.99	29.80	29.92
5600	NYSE	CR	Mon, Aug 18, 2014	29.71	29.97	29.67	29.89
5599	NYSE	CR	Fri, Aug 15, 2014	29.82	29.82	29.11	29.50
5598	NYSE	CR	Thu, Aug 14, 2014	29.53	29.95	29.48	29.69
5597	NYSE	CR	Wed, Aug 13, 2014	29.45	29.60	29.36	29.46
5596	NYSE	CR	Tue, Aug 12, 2014	29.18	29.49	29.12	29.27
5595	NYSE	CR	Mon, Aug 11, 2014	29.00	29.34	28.90	29.18
5594	NYSE	CR	Fri, Aug 8, 2014	28.62	28.95	28.61	28.88
5593	NYSE	CR	Thu, Aug 7, 2014	28.60	28.92	28.50	28.59
5592	NYSE	CR	Wed, Aug 6, 2014	28.12	28.65	27.87	28.52
5591	NYSE	CR	Tue, Aug 5, 2014	28.36	28.76	28.15	28.34
5590	NYSE	CR	Mon, Aug 4, 2014	28.55	28.69	28.06	28.53
5589	NYSE	CR	Fri, Aug 1, 2014	28.80	28.84	28.22	28.51
5588	NYSE	CR	Thu, Jul 31, 2014	29.69	29.77	28.85	28.85
5587	NYSE	CR	Wed, Jul 30, 2014	30.18	30.28	29.93	30.03
5586	NYSE	CR	Tue, Jul 29, 2014	29.87	31.37	29.87	30.11
5585	NYSE	CR	Mon, Jul 28, 2014	30.05	30.19	29.75	29.83
5584	NYSE	CR	Fri, Jul 25, 2014	30.27	30.42	30.09	30.17
5583	NYSE	CR	Thu, Jul 24, 2014	30.46	30.57	30.29	30.40
5582	NYSE	CR	Wed, Jul 23, 2014	30.77	30.85	30.40	30.50
5581	NYSE	CR	Tue, Jul 22, 2014	30.69	30.90	30.58	30.70
5580	NYSE	CR	Mon, Jul 21, 2014	30.33	30.61	30.29	30.51
5579	NYSE	CR	Fri, Jul 18, 2014	30.21	30.51	30.21	30.46
5578	NYSE	CR	Thu, Jul 17, 2014	30.43	30.69	30.14	30.18
5577	NYSE	CR	Wed, Jul 16, 2014	30.64	30.71	30.35	30.56
5576	NYSE	CR	Tue, Jul 15, 2014	30.40	30.64	30.33	30.44
5575	NYSE	CR	Mon, Jul 14, 2014	30.36	30.43	30.24	30.38
5574	NYSE	CR	Fri, Jul 11, 2014	30.00	30.26	29.88	30.11
5573	NYSE	CR	Thu, Jul 10, 2014	29.87	30.17	29.72	30.02
5572	NYSE	CR	Wed, Jul 9, 2014	30.56	30.61	30.32	30.34
5571	NYSE	CR	Tue, Jul 8, 2014	30.67	30.67	30.38	30.49
5570	NYSE	CR	Mon, Jul 7, 2014	31.14	31.14	30.64	30.75
5569	NYSE	CR	Thu, Jul 3, 2014	31.13	31.26	31.08	31.16
5568	NYSE	CR	Wed, Jul 2, 2014	31.24	31.30	30.94	31.01
5567	NYSE	CR	Tue, Jul 1, 2014	31.32	31.56	31.28	31.42
5566	NYSE	CR	Mon, Jun 30, 2014	31.36	31.45	31.17	31.27
5565	NYSE	CR	Fri, Jun 27, 2014	31.08	31.53	31.08	31.38
5564	NYSE	CR	Thu, Jun 26, 2014	31.26	31.26	30.80	31.20
5563	NYSE	CR	Wed, Jun 25, 2014	31.00	31.27	30.82	31.24
5562	NYSE	CR	Tue, Jun 24, 2014	31.16	31.32	31.05	31.06
5561	NYSE	CR	Mon, Jun 23, 2014	30.95	31.33	30.80	31.32
5560	NYSE	CR	Fri, Jun 20, 2014	30.97	31.07	30.90	31.05
5559	NYSE	CR	Thu, Jun 19, 2014	30.87	30.95	30.66	30.86
5558	NYSE	CR	Wed, Jun 18, 2014	30.82	30.93	29.83	30.77
5557	NYSE	CR	Tue, Jun 17, 2014	30.80	31.11	30.67	30.75
5556	NYSE	CR	Mon, Jun 16, 2014	31.15	31.27	30.71	30.85
5555	NYSE	CR	Fri, Jun 13, 2014	31.34	31.43	31.11	31.19
5554	NYSE	CR	Thu, Jun 12, 2014	31.66	31.66	31.24	31.24
5553	NYSE	CR	Wed, Jun 11, 2014	31.81	31.90	31.57	31.69
5552	NYSE	CR	Tue, Jun 10, 2014	32.01	32.06	31.81	31.92
5551	NYSE	CR	Mon, Jun 9, 2014	31.72	32.36	31.72	32.09
5550	NYSE	CR	Fri, Jun 6, 2014	31.34	31.88	31.13	31.79
5549	NYSE	CR	Thu, Jun 5, 2014	31.11	31.40	30.84	31.22
5548	NYSE	CR	Wed, Jun 4, 2014	30.54	31.14	30.53	30.96
5547	NYSE	CR	Tue, Jun 3, 2014	31.12	31.23	30.60	30.65
5546	NYSE	CR	Mon, Jun 2, 2014	31.27	31.39	30.84	31.33
5545	NYSE	CR	Fri, May 30, 2014	31.19	31.50	31.02	31.16
5544	NYSE	CR	Thu, May 29, 2014	31.27	31.34	30.98	31.25
5543	NYSE	CR	Wed, May 28, 2014	31.20	31.35	30.99	31.17
5542	NYSE	CR	Tue, May 27, 2014	31.03	31.52	31.00	31.29
5541	NYSE	CR	Fri, May 23, 2014	30.72	30.90	30.60	30.90
5540	NYSE	CR	Thu, May 22, 2014	30.66	31.00	30.48	30.72
5539	NYSE	CR	Wed, May 21, 2014	30.69	30.93	30.36	30.65
5538	NYSE	CR	Tue, May 20, 2014	31.11	31.20	30.38	30.54
5537	NYSE	CR	Mon, May 19, 2014	30.63	31.20	30.49	31.14
5536	NYSE	CR	Fri, May 16, 2014	30.53	30.73	30.27	30.67
5535	NYSE	CR	Thu, May 15, 2014	30.53	30.64	29.96	30.55
5534	NYSE	CR	Wed, May 14, 2014	30.98	31.06	30.53	30.63
5533	NYSE	CR	Tue, May 13, 2014	31.39	31.39	30.97	31.00
5532	NYSE	CR	Mon, May 12, 2014	30.86	31.32	30.79	31.22
5531	NYSE	CR	Fri, May 9, 2014	30.62	30.89	30.45	30.66
5530	NYSE	CR	Thu, May 8, 2014	30.64	31.20	30.55	30.72
5529	NYSE	CR	Wed, May 7, 2014	30.08	30.82	29.80	30.80
5528	NYSE	CR	Tue, May 6, 2014	30.11	30.27	29.85	30.05
5527	NYSE	CR	Mon, May 5, 2014	29.92	30.34	29.72	30.18
5526	NYSE	CR	Fri, May 2, 2014	30.20	30.53	30.07	30.13
5525	NYSE	CR	Thu, May 1, 2014	30.59	30.63	30.16	30.27
5524	NYSE	CR	Wed, Apr 30, 2014	30.14	30.63	29.97	30.58
5523	NYSE	CR	Tue, Apr 29, 2014	29.64	30.46	29.28	30.27
5522	NYSE	CR	Mon, Apr 28, 2014	29.49	29.86	29.05	29.53
5521	NYSE	CR	Fri, Apr 25, 2014	29.71	29.84	29.34	29.35
5520	NYSE	CR	Thu, Apr 24, 2014	30.08	30.08	29.63	29.82
5519	NYSE	CR	Wed, Apr 23, 2014	30.20	30.43	29.88	29.99
5518	NYSE	CR	Tue, Apr 22, 2014	30.04	30.26	29.91	30.18
5517	NYSE	CR	Mon, Apr 21, 2014	29.87	30.06	29.66	30.03
5516	NYSE	CR	Thu, Apr 17, 2014	29.74	30.01	29.69	29.86
5515	NYSE	CR	Wed, Apr 16, 2014	28.96	29.78	28.94	29.76
5514	NYSE	CR	Tue, Apr 15, 2014	28.89	29.16	28.30	28.77
5513	NYSE	CR	Mon, Apr 14, 2014	29.03	29.31	28.70	28.89
5512	NYSE	CR	Fri, Apr 11, 2014	28.94	29.22	28.65	28.80
5511	NYSE	CR	Thu, Apr 10, 2014	29.91	29.94	28.94	29.14
5510	NYSE	CR	Wed, Apr 9, 2014	29.58	29.92	29.36	29.85
5509	NYSE	CR	Tue, Apr 8, 2014	29.38	29.67	29.11	29.48
5508	NYSE	CR	Mon, Apr 7, 2014	29.66	29.73	29.02	29.39
5507	NYSE	CR	Fri, Apr 4, 2014	30.49	30.61	29.56	29.79
5506	NYSE	CR	Thu, Apr 3, 2014	30.51	30.60	30.12	30.31
5505	NYSE	CR	Wed, Apr 2, 2014	30.23	30.66	30.23	30.53
5504	NYSE	CR	Tue, Apr 1, 2014	30.07	30.26	29.84	30.24
5503	NYSE	CR	Mon, Mar 31, 2014	29.59	30.00	29.57	29.92
5502	NYSE	CR	Fri, Mar 28, 2014	29.42	29.73	29.29	29.34
5501	NYSE	CR	Thu, Mar 27, 2014	29.42	29.46	29.13	29.33
5500	NYSE	CR	Wed, Mar 26, 2014	30.07	30.18	29.43	29.43
5499	NYSE	CR	Tue, Mar 25, 2014	30.05	30.32	29.83	29.95
5498	NYSE	CR	Mon, Mar 24, 2014	30.21	30.27	29.68	29.85
5497	NYSE	CR	Fri, Mar 21, 2014	30.39	30.49	30.00	30.05
5496	NYSE	CR	Thu, Mar 20, 2014	30.24	30.36	30.06	30.16
5495	NYSE	CR	Wed, Mar 19, 2014	30.58	30.66	30.10	30.26
5494	NYSE	CR	Tue, Mar 18, 2014	30.58	30.74	30.40	30.58
5493	NYSE	CR	Mon, Mar 17, 2014	29.98	30.62	29.95	30.58
5492	NYSE	CR	Fri, Mar 14, 2014	29.43	29.69	29.36	29.67
5491	NYSE	CR	Thu, Mar 13, 2014	29.90	30.07	29.16	29.24
5490	NYSE	CR	Wed, Mar 12, 2014	29.81	29.95	29.64	29.83
5489	NYSE	CR	Tue, Mar 11, 2014	30.67	30.68	29.95	30.05
5488	NYSE	CR	Mon, Mar 10, 2014	30.61	30.71	30.32	30.58
5487	NYSE	CR	Fri, Mar 7, 2014	30.72	30.85	30.55	30.73
5486	NYSE	CR	Thu, Mar 6, 2014	30.35	30.74	30.32	30.61
5485	NYSE	CR	Wed, Mar 5, 2014	30.28	30.50	30.21	30.36
5484	NYSE	CR	Tue, Mar 4, 2014	30.41	30.63	30.25	30.32
5483	NYSE	CR	Mon, Mar 3, 2014	29.66	30.13	29.58	30.03
5482	NYSE	CR	Fri, Feb 28, 2014	29.12	30.18	28.99	30.03
5481	NYSE	CR	Thu, Feb 27, 2014	28.51	28.75	28.40	28.60
5480	NYSE	CR	Wed, Feb 26, 2014	28.01	28.67	27.99	28.65
5479	NYSE	CR	Tue, Feb 25, 2014	27.96	28.12	27.76	28.01
5478	NYSE	CR	Mon, Feb 24, 2014	27.76	28.50	27.75	27.88
5477	NYSE	CR	Fri, Feb 21, 2014	27.89	27.89	27.61	27.74
5476	NYSE	CR	Thu, Feb 20, 2014	27.76	27.86	27.59	27.83
5475	NYSE	CR	Wed, Feb 19, 2014	27.97	28.16	27.70	27.72
5474	NYSE	CR	Tue, Feb 18, 2014	27.96	28.13	27.82	28.01
5473	NYSE	CR	Fri, Feb 14, 2014	27.68	27.98	27.63	27.84
5472	NYSE	CR	Thu, Feb 13, 2014	27.38	27.72	27.24	27.71
5471	NYSE	CR	Wed, Feb 12, 2014	27.15	27.59	27.05	27.58
5470	NYSE	CR	Tue, Feb 11, 2014	26.73	27.17	26.65	27.17
5469	NYSE	CR	Mon, Feb 10, 2014	26.77	26.90	26.47	26.69
5468	NYSE	CR	Fri, Feb 7, 2014	26.59	26.87	26.51	26.83
5467	NYSE	CR	Thu, Feb 6, 2014	25.68	26.41	25.55	26.41
5466	NYSE	CR	Wed, Feb 5, 2014	25.39	25.61	25.21	25.55
5465	NYSE	CR	Tue, Feb 4, 2014	25.27	25.58	25.08	25.56
5464	NYSE	CR	Mon, Feb 3, 2014	26.51	26.53	25.25	25.29
5463	NYSE	CR	Fri, Jan 31, 2014	26.55	26.85	26.46	26.56
5462	NYSE	CR	Thu, Jan 30, 2014	27.19	27.19	26.76	26.87
5461	NYSE	CR	Wed, Jan 29, 2014	27.79	27.83	26.85	26.98
5460	NYSE	CR	Tue, Jan 28, 2014	27.77	28.49	27.55	27.95
5459	NYSE	CR	Mon, Jan 27, 2014	27.56	27.63	26.95	27.24
5458	NYSE	CR	Fri, Jan 24, 2014	28.31	28.31	27.45	27.52
5457	NYSE	CR	Thu, Jan 23, 2014	28.76	28.84	28.38	28.57
5456	NYSE	CR	Wed, Jan 22, 2014	29.00	29.02	28.90	28.95
5455	NYSE	CR	Tue, Jan 21, 2014	28.95	29.10	28.58	28.96
5454	NYSE	CR	Fri, Jan 17, 2014	28.87	28.87	28.78	28.81
5453	NYSE	CR	Thu, Jan 16, 2014	28.89	29.02	28.77	28.87
5452	NYSE	CR	Wed, Jan 15, 2014	28.90	29.01	28.84	28.96
5451	NYSE	CR	Tue, Jan 14, 2014	28.22	28.97	28.22	28.84
5450	NYSE	CR	Mon, Jan 13, 2014	28.58	28.63	28.14	28.22
5449	NYSE	CR	Fri, Jan 10, 2014	28.44	28.52	28.15	28.51
5448	NYSE	CR	Thu, Jan 9, 2014	28.13	28.41	28.00	28.37
5447	NYSE	CR	Wed, Jan 8, 2014	28.08	28.16	27.90	28.13
5446	NYSE	CR	Tue, Jan 7, 2014	27.84	28.12	27.79	28.08
5445	NYSE	CR	Mon, Jan 6, 2014	28.22	28.48	27.81	27.81
5444	NYSE	CR	Fri, Jan 3, 2014	28.07	28.26	28.01	28.10
5443	NYSE	CR	Thu, Jan 2, 2014	28.25	28.34	27.95	28.07
5442	NYSE	CR	Tue, Dec 31, 2013	28.28	28.32	28.13	28.28
5441	NYSE	CR	Mon, Dec 30, 2013	28.26	28.36	28.17	28.22
5440	NYSE	CR	Fri, Dec 27, 2013	28.34	28.34	28.14	28.26
5439	NYSE	CR	Thu, Dec 26, 2013	28.27	28.33	28.12	28.25
5438	NYSE	CR	Tue, Dec 24, 2013	28.10	28.32	28.02	28.17
5437	NYSE	CR	Mon, Dec 23, 2013	28.03	28.21	27.99	28.17
5436	NYSE	CR	Fri, Dec 20, 2013	27.71	28.02	27.65	27.96
5435	NYSE	CR	Thu, Dec 19, 2013	27.93	27.96	27.62	27.66
5434	NYSE	CR	Wed, Dec 18, 2013	27.73	28.02	27.44	28.00
5433	NYSE	CR	Tue, Dec 17, 2013	27.57	27.78	27.52	27.72
5432	NYSE	CR	Mon, Dec 16, 2013	27.37	27.71	27.29	27.61
5431	NYSE	CR	Fri, Dec 13, 2013	27.33	27.39	27.06	27.31
5430	NYSE	CR	Thu, Dec 12, 2013	27.33	27.47	27.11	27.25
5429	NYSE	CR	Wed, Dec 11, 2013	27.50	27.57	27.06	27.33
5428	NYSE	CR	Tue, Dec 10, 2013	27.37	27.71	27.27	27.54
5427	NYSE	CR	Mon, Dec 9, 2013	27.32	27.53	27.13	27.46
5426	NYSE	CR	Fri, Dec 6, 2013	26.91	27.30	26.77	27.24
5425	NYSE	CR	Thu, Dec 5, 2013	26.50	26.69	26.38	26.65
5424	NYSE	CR	Wed, Dec 4, 2013	26.15	26.66	26.04	26.60
5423	NYSE	CR	Tue, Dec 3, 2013	25.95	26.29	25.82	26.29
5422	NYSE	CR	Mon, Dec 2, 2013	26.17	26.28	25.83	26.01
5421	NYSE	CR	Fri, Nov 29, 2013	26.30	26.42	25.12	26.20
5420	NYSE	CR	Wed, Nov 27, 2013	26.40	26.40	26.12	26.32
5419	NYSE	CR	Tue, Nov 26, 2013	26.17	26.39	26.02	26.33
5418	NYSE	CR	Mon, Nov 25, 2013	26.31	26.38	26.21	26.26
5417	NYSE	CR	Fri, Nov 22, 2013	26.22	26.41	25.92	26.26
5416	NYSE	CR	Thu, Nov 21, 2013	26.03	26.23	25.94	26.17
5415	NYSE	CR	Wed, Nov 20, 2013	26.45	26.70	25.92	25.98
5414	NYSE	CR	Tue, Nov 19, 2013	26.56	26.80	26.36	26.44
5413	NYSE	CR	Mon, Nov 18, 2013	26.91	26.97	26.50	26.65
5412	NYSE	CR	Fri, Nov 15, 2013	26.83	26.86	26.61	26.86
5411	NYSE	CR	Thu, Nov 14, 2013	26.73	26.89	26.67	26.81
5410	NYSE	CR	Wed, Nov 13, 2013	26.38	26.75	26.38	26.73
5409	NYSE	CR	Tue, Nov 12, 2013	26.38	26.58	26.34	26.48
5408	NYSE	CR	Mon, Nov 11, 2013	26.54	26.62	26.46	26.49
5407	NYSE	CR	Fri, Nov 8, 2013	26.20	26.63	26.12	26.61
5406	NYSE	CR	Thu, Nov 7, 2013	26.78	26.90	26.13	26.16
5405	NYSE	CR	Wed, Nov 6, 2013	26.75	27.02	26.73	26.76
5404	NYSE	CR	Tue, Nov 5, 2013	26.78	26.95	26.56	26.70
5403	NYSE	CR	Mon, Nov 4, 2013	26.72	26.97	26.61	26.93
5402	NYSE	CR	Fri, Nov 1, 2013	26.81	26.87	26.42	26.69
5401	NYSE	CR	Thu, Oct 31, 2013	26.63	26.80	26.38	26.70
5400	NYSE	CR	Wed, Oct 30, 2013	26.68	26.84	26.58	26.68
5399	NYSE	CR	Tue, Oct 29, 2013	25.23	26.74	25.23	26.71
5398	NYSE	CR	Mon, Oct 28, 2013	26.18	26.36	26.14	26.36
5397	NYSE	CR	Fri, Oct 25, 2013	26.23	26.30	26.15	26.24
5396	NYSE	CR	Thu, Oct 24, 2013	26.25	26.31	26.09	26.17
5395	NYSE	CR	Wed, Oct 23, 2013	26.17	26.26	26.07	26.21
5394	NYSE	CR	Tue, Oct 22, 2013	25.94	26.25	25.83	26.23
5393	NYSE	CR	Mon, Oct 21, 2013	25.71	25.88	25.62	25.83
5392	NYSE	CR	Fri, Oct 18, 2013	25.27	25.73	25.18	25.69
5391	NYSE	CR	Thu, Oct 17, 2013	25.21	25.32	25.13	25.24
5390	NYSE	CR	Wed, Oct 16, 2013	25.50	25.50	25.11	25.23
5389	NYSE	CR	Tue, Oct 15, 2013	25.51	25.53	25.15	25.22
5388	NYSE	CR	Mon, Oct 14, 2013	25.32	25.58	25.27	25.52
5387	NYSE	CR	Fri, Oct 11, 2013	25.35	25.46	25.25	25.42
5386	NYSE	CR	Thu, Oct 10, 2013	25.12	25.47	25.09	25.37
5385	NYSE	CR	Wed, Oct 9, 2013	24.87	24.99	24.56	24.87
5384	NYSE	CR	Tue, Oct 8, 2013	25.17	25.32	24.80	24.81
5383	NYSE	CR	Mon, Oct 7, 2013	25.27	25.40	25.12	25.19
5382	NYSE	CR	Fri, Oct 4, 2013	25.46	25.69	25.34	25.61
5381	NYSE	CR	Thu, Oct 3, 2013	25.72	25.82	25.28	25.43
5380	NYSE	CR	Wed, Oct 2, 2013	25.94	26.05	25.72	25.83
5379	NYSE	CR	Tue, Oct 1, 2013	25.92	26.38	25.49	26.18
5378	NYSE	CR	Mon, Sep 30, 2013	25.65	26.05	25.63	25.93
5377	NYSE	CR	Fri, Sep 27, 2013	26.07	26.11	25.92	25.92
5376	NYSE	CR	Thu, Sep 26, 2013	26.10	26.36	25.98	26.22
5375	NYSE	CR	Wed, Sep 25, 2013	26.09	26.31	25.94	26.11
5374	NYSE	CR	Tue, Sep 24, 2013	26.06	26.34	25.95	26.11
5373	NYSE	CR	Mon, Sep 23, 2013	26.14	26.37	25.80	26.07
5372	NYSE	CR	Fri, Sep 20, 2013	26.09	26.28	26.06	26.14
5371	NYSE	CR	Thu, Sep 19, 2013	25.79	25.95	25.68	25.94
5370	NYSE	CR	Wed, Sep 18, 2013	25.40	25.85	25.30	25.67
5369	NYSE	CR	Tue, Sep 17, 2013	25.46	25.51	25.34	25.38
5368	NYSE	CR	Mon, Sep 16, 2013	25.63	25.66	25.36	25.49
5367	NYSE	CR	Fri, Sep 13, 2013	25.32	25.33	25.03	25.30
5366	NYSE	CR	Thu, Sep 12, 2013	25.36	25.40	25.19	25.21
5365	NYSE	CR	Wed, Sep 11, 2013	25.59	25.59	25.24	25.33
5364	NYSE	CR	Tue, Sep 10, 2013	25.60	25.86	25.55	25.56
5363	NYSE	CR	Mon, Sep 9, 2013	25.03	25.45	25.03	25.37
5362	NYSE	CR	Fri, Sep 6, 2013	24.77	25.06	24.49	24.98
5361	NYSE	CR	Thu, Sep 5, 2013	24.40	24.72	24.40	24.68
5360	NYSE	CR	Wed, Sep 4, 2013	24.12	24.48	23.90	24.43
5359	NYSE	CR	Tue, Sep 3, 2013	24.48	24.62	23.87	24.13
5358	NYSE	CR	Fri, Aug 30, 2013	24.64	24.64	24.00	24.14
5357	NYSE	CR	Thu, Aug 29, 2013	24.49	24.84	24.49	24.58
5356	NYSE	CR	Wed, Aug 28, 2013	24.36	24.68	24.21	24.58
5355	NYSE	CR	Tue, Aug 27, 2013	24.95	25.01	24.53	24.55
5354	NYSE	CR	Mon, Aug 26, 2013	25.33	25.44	25.16	25.24
5353	NYSE	CR	Fri, Aug 23, 2013	25.54	25.56	25.19	25.29
5352	NYSE	CR	Thu, Aug 22, 2013	25.14	25.57	25.09	25.51
5351	NYSE	CR	Wed, Aug 21, 2013	25.05	25.22	24.95	25.06
5350	NYSE	CR	Tue, Aug 20, 2013	24.94	25.23	24.91	25.08
5349	NYSE	CR	Mon, Aug 19, 2013	24.99	25.11	24.88	24.88
5348	NYSE	CR	Fri, Aug 16, 2013	24.72	25.19	24.60	25.01
5347	NYSE	CR	Thu, Aug 15, 2013	25.49	25.51	24.66	24.72
5346	NYSE	CR	Wed, Aug 14, 2013	25.69	25.85	25.56	25.68
5345	NYSE	CR	Tue, Aug 13, 2013	25.77	25.83	25.57	25.60
5344	NYSE	CR	Mon, Aug 12, 2013	25.57	25.81	25.51	25.73
5343	NYSE	CR	Fri, Aug 9, 2013	25.72	26.00	25.55	25.65
5342	NYSE	CR	Thu, Aug 8, 2013	25.82	25.93	25.61	25.77
5341	NYSE	CR	Wed, Aug 7, 2013	25.45	25.79	25.32	25.68
5340	NYSE	CR	Tue, Aug 6, 2013	25.98	26.00	25.40	25.58
5339	NYSE	CR	Mon, Aug 5, 2013	25.97	26.14	25.83	26.03
5338	NYSE	CR	Fri, Aug 2, 2013	26.04	26.05	25.76	26.01
5337	NYSE	CR	Thu, Aug 1, 2013	25.83	26.23	25.74	26.11
5336	NYSE	CR	Wed, Jul 31, 2013	25.63	25.80	25.47	25.61
5335	NYSE	CR	Tue, Jul 30, 2013	25.82	25.82	25.52	25.56
5334	NYSE	CR	Mon, Jul 29, 2013	25.96	26.03	25.65	25.69
5333	NYSE	CR	Fri, Jul 26, 2013	26.04	26.11	25.82	26.06
5332	NYSE	CR	Thu, Jul 25, 2013	26.16	26.23	25.95	26.18
5331	NYSE	CR	Wed, Jul 24, 2013	26.40	26.59	26.09	26.28
5330	NYSE	CR	Tue, Jul 23, 2013	26.43	26.83	26.08	26.60
5329	NYSE	CR	Mon, Jul 22, 2013	26.86	27.03	26.75	26.93
5328	NYSE	CR	Fri, Jul 19, 2013	26.86	26.97	26.75	26.90
5327	NYSE	CR	Thu, Jul 18, 2013	26.70	27.02	26.64	26.86
5326	NYSE	CR	Wed, Jul 17, 2013	26.80	26.80	26.59	26.64
5325	NYSE	CR	Tue, Jul 16, 2013	26.94	27.19	26.64	26.68
5324	NYSE	CR	Mon, Jul 15, 2013	26.73	26.97	26.70	26.87
5323	NYSE	CR	Fri, Jul 12, 2013	26.85	26.85	26.67	26.82
5322	NYSE	CR	Thu, Jul 11, 2013	27.20	27.20	26.78	26.85
5321	NYSE	CR	Wed, Jul 10, 2013	26.51	27.06	26.47	26.79
5320	NYSE	CR	Tue, Jul 9, 2013	26.49	26.69	26.41	26.47
5319	NYSE	CR	Mon, Jul 8, 2013	26.36	26.47	26.30	26.32
5318	NYSE	CR	Fri, Jul 5, 2013	26.03	26.38	25.86	26.28
5317	NYSE	CR	Wed, Jul 3, 2013	25.49	25.94	25.42	25.83
5316	NYSE	CR	Tue, Jul 2, 2013	25.44	25.91	25.38	25.69
5315	NYSE	CR	Mon, Jul 1, 2013	25.14	25.63	25.06	25.52
5314	NYSE	CR	Fri, Jun 28, 2013	24.54	25.19	24.51	25.19
5313	NYSE	CR	Thu, Jun 27, 2013	24.54	24.77	24.44	24.69
5312	NYSE	CR	Wed, Jun 26, 2013	24.43	24.57	24.16	24.34
5311	NYSE	CR	Tue, Jun 25, 2013	24.07	24.27	23.95	24.19
5310	NYSE	CR	Mon, Jun 24, 2013	23.66	24.18	23.49	23.91
5309	NYSE	CR	Fri, Jun 21, 2013	24.24	24.29	23.69	24.05
5308	NYSE	CR	Thu, Jun 20, 2013	24.63	24.63	24.01	24.11
5307	NYSE	CR	Wed, Jun 19, 2013	25.21	25.28	24.88	24.93
5306	NYSE	CR	Tue, Jun 18, 2013	25.06	25.30	25.02	25.27
5305	NYSE	CR	Mon, Jun 17, 2013	25.04	25.23	24.87	24.99
5304	NYSE	CR	Fri, Jun 14, 2013	24.93	25.11	24.84	24.90
5303	NYSE	CR	Thu, Jun 13, 2013	24.29	25.03	24.12	24.95
5302	NYSE	CR	Wed, Jun 12, 2013	24.62	24.69	24.06	24.18
5301	NYSE	CR	Tue, Jun 11, 2013	24.50	24.65	24.29	24.45
5300	NYSE	CR	Mon, Jun 10, 2013	24.93	25.05	24.66	24.75
5299	NYSE	CR	Fri, Jun 7, 2013	24.64	24.88	24.54	24.88
5298	NYSE	CR	Thu, Jun 6, 2013	24.19	24.45	24.11	24.45
5297	NYSE	CR	Wed, Jun 5, 2013	24.74	24.74	24.14	24.17
5296	NYSE	CR	Tue, Jun 4, 2013	24.99	25.21	24.80	24.87
5295	NYSE	CR	Mon, Jun 3, 2013	25.11	25.19	24.70	25.03
5294	NYSE	CR	Fri, May 31, 2013	24.93	25.31	24.92	25.12
5293	NYSE	CR	Thu, May 30, 2013	24.97	25.07	24.81	25.06
5292	NYSE	CR	Wed, May 29, 2013	24.82	24.99	24.61	24.88
5291	NYSE	CR	Tue, May 28, 2013	25.23	25.45	24.88	25.11
5290	NYSE	CR	Fri, May 24, 2013	24.93	24.97	24.68	24.96
5289	NYSE	CR	Thu, May 23, 2013	24.90	25.16	24.81	25.04
5288	NYSE	CR	Wed, May 22, 2013	25.33	25.59	25.06	25.10
5287	NYSE	CR	Tue, May 21, 2013	25.33	25.49	25.15	25.30
5286	NYSE	CR	Mon, May 20, 2013	25.37	25.61	25.23	25.33
5285	NYSE	CR	Fri, May 17, 2013	25.26	25.39	25.16	25.38
5284	NYSE	CR	Thu, May 16, 2013	24.79	25.27	23.91	25.18
5283	NYSE	CR	Wed, May 15, 2013	24.97	25.23	24.84	25.23
5282	NYSE	CR	Tue, May 14, 2013	24.59	25.11	24.46	25.11
5281	NYSE	CR	Mon, May 13, 2013	24.50	24.64	24.31	24.58
5280	NYSE	CR	Fri, May 10, 2013	24.35	24.55	24.23	24.50
5279	NYSE	CR	Thu, May 9, 2013	24.33	24.50	24.23	24.36
5278	NYSE	CR	Wed, May 8, 2013	23.92	24.40	23.77	24.39
5277	NYSE	CR	Tue, May 7, 2013	23.54	23.96	23.44	23.92
5276	NYSE	CR	Mon, May 6, 2013	23.25	23.51	23.20	23.45
5275	NYSE	CR	Fri, May 3, 2013	23.13	23.55	23.10	23.38
5274	NYSE	CR	Thu, May 2, 2013	22.49	22.92	22.49	22.88
5273	NYSE	CR	Wed, May 1, 2013	22.57	22.66	22.33	22.51
5272	NYSE	CR	Tue, Apr 30, 2013	22.53	22.76	22.31	22.63
5271	NYSE	CR	Mon, Apr 29, 2013	22.48	22.58	22.28	22.56
5270	NYSE	CR	Fri, Apr 26, 2013	22.54	22.54	22.22	22.41
5269	NYSE	CR	Thu, Apr 25, 2013	22.47	22.66	22.39	22.56
5268	NYSE	CR	Wed, Apr 24, 2013	22.29	22.64	22.26	22.45
5267	NYSE	CR	Tue, Apr 23, 2013	22.41	23.11	22.23	22.39
5266	NYSE	CR	Mon, Apr 22, 2013	22.24	22.24	21.74	22.01
5265	NYSE	CR	Fri, Apr 19, 2013	22.13	22.51	21.93	22.30
5264	NYSE	CR	Thu, Apr 18, 2013	22.18	22.30	21.90	21.94
5263	NYSE	CR	Wed, Apr 17, 2013	22.34	22.34	21.79	22.12
5262	NYSE	CR	Tue, Apr 16, 2013	22.40	22.52	22.13	22.52
5261	NYSE	CR	Mon, Apr 15, 2013	22.68	22.81	22.04	22.09
5260	NYSE	CR	Fri, Apr 12, 2013	23.23	23.23	22.81	22.86
5259	NYSE	CR	Thu, Apr 11, 2013	23.29	23.37	23.24	23.34
5258	NYSE	CR	Wed, Apr 10, 2013	22.85	23.30	22.81	23.24
5257	NYSE	CR	Tue, Apr 9, 2013	22.76	22.92	22.62	22.80
5256	NYSE	CR	Mon, Apr 8, 2013	22.67	22.79	22.46	22.76
5255	NYSE	CR	Fri, Apr 5, 2013	22.34	22.66	22.26	22.63
5254	NYSE	CR	Thu, Apr 4, 2013	22.60	22.87	22.60	22.71
5253	NYSE	CR	Wed, Apr 3, 2013	23.09	23.16	22.44	22.60
5252	NYSE	CR	Tue, Apr 2, 2013	23.39	23.41	22.93	23.03
5251	NYSE	CR	Mon, Apr 1, 2013	23.40	23.52	23.15	23.31
5250	NYSE	CR	Thu, Mar 28, 2013	23.25	23.50	23.25	23.49
5249	NYSE	CR	Wed, Mar 27, 2013	23.29	23.33	23.03	23.29
5248	NYSE	CR	Tue, Mar 26, 2013	23.51	23.53	23.32	23.36
5247	NYSE	CR	Mon, Mar 25, 2013	23.85	23.85	23.21	23.38
5246	NYSE	CR	Fri, Mar 22, 2013	23.69	23.76	23.53	23.70
5245	NYSE	CR	Thu, Mar 21, 2013	23.75	23.88	23.55	23.69
5244	NYSE	CR	Wed, Mar 20, 2013	23.86	23.96	23.72	23.87
5243	NYSE	CR	Tue, Mar 19, 2013	23.74	23.89	23.44	23.79
5242	NYSE	CR	Mon, Mar 18, 2013	23.51	23.83	23.37	23.68
5241	NYSE	CR	Fri, Mar 15, 2013	23.52	23.66	23.36	23.59
5240	NYSE	CR	Thu, Mar 14, 2013	23.34	23.54	23.34	23.53
5239	NYSE	CR	Wed, Mar 13, 2013	23.24	23.39	23.11	23.29
5238	NYSE	CR	Tue, Mar 12, 2013	23.19	23.34	23.13	23.25
5237	NYSE	CR	Mon, Mar 11, 2013	23.08	23.24	23.05	23.19
5236	NYSE	CR	Fri, Mar 8, 2013	22.92	23.11	22.81	23.11
5235	NYSE	CR	Thu, Mar 7, 2013	22.76	22.91	22.66	22.79
5234	NYSE	CR	Wed, Mar 6, 2013	22.82	22.94	22.63	22.72
5233	NYSE	CR	Tue, Mar 5, 2013	22.37	22.82	22.37	22.74
5232	NYSE	CR	Mon, Mar 4, 2013	22.26	22.48	22.03	22.30
5231	NYSE	CR	Fri, Mar 1, 2013	22.52	22.57	22.17	22.35
5230	NYSE	CR	Thu, Feb 28, 2013	22.48	22.85	22.44	22.61
5229	NYSE	CR	Wed, Feb 27, 2013	22.09	22.53	21.99	22.44
5228	NYSE	CR	Tue, Feb 26, 2013	21.94	22.22	21.68	22.11
5227	NYSE	CR	Mon, Feb 25, 2013	22.79	22.82	21.98	22.00
5226	NYSE	CR	Fri, Feb 22, 2013	22.56	22.78	22.43	22.59
5225	NYSE	CR	Thu, Feb 21, 2013	22.34	22.47	22.19	22.34
5224	NYSE	CR	Wed, Feb 20, 2013	22.77	22.79	22.36	22.36
5223	NYSE	CR	Tue, Feb 19, 2013	22.71	22.88	22.54	22.80
5222	NYSE	CR	Fri, Feb 15, 2013	22.76	22.83	22.49	22.71
5221	NYSE	CR	Thu, Feb 14, 2013	22.56	22.96	22.56	22.76
5220	NYSE	CR	Wed, Feb 13, 2013	22.48	22.69	22.48	22.67
5219	NYSE	CR	Tue, Feb 12, 2013	22.03	22.57	22.00	22.47
5218	NYSE	CR	Mon, Feb 11, 2013	22.02	22.12	21.88	21.99
5217	NYSE	CR	Fri, Feb 8, 2013	21.94	22.16	21.88	22.15
5216	NYSE	CR	Thu, Feb 7, 2013	21.86	21.96	21.70	21.95
5215	NYSE	CR	Wed, Feb 6, 2013	21.54	21.84	21.50	21.82
5214	NYSE	CR	Tue, Feb 5, 2013	21.40	21.76	21.40	21.66
5213	NYSE	CR	Mon, Feb 4, 2013	21.24	21.39	21.15	21.30
5212	NYSE	CR	Fri, Feb 1, 2013	21.34	21.48	21.19	21.40
5211	NYSE	CR	Thu, Jan 31, 2013	21.13	21.31	21.00	21.14
5210	NYSE	CR	Wed, Jan 30, 2013	21.16	21.42	21.02	21.20
5209	NYSE	CR	Tue, Jan 29, 2013	20.60	21.69	20.52	21.12
5208	NYSE	CR	Mon, Jan 28, 2013	20.59	20.60	20.38	20.43
5207	NYSE	CR	Fri, Jan 25, 2013	20.67	20.70	20.39	20.52
5206	NYSE	CR	Thu, Jan 24, 2013	20.46	20.65	20.36	20.61
5205	NYSE	CR	Wed, Jan 23, 2013	20.46	20.59	20.31	20.42
5204	NYSE	CR	Tue, Jan 22, 2013	20.26	20.53	20.19	20.52
5203	NYSE	CR	Fri, Jan 18, 2013	20.39	20.39	20.17	20.28
5202	NYSE	CR	Thu, Jan 17, 2013	20.05	20.39	20.05	20.36
5201	NYSE	CR	Wed, Jan 16, 2013	20.07	20.09	19.85	19.98
5200	NYSE	CR	Tue, Jan 15, 2013	19.99	20.17	19.99	20.12
5199	NYSE	CR	Mon, Jan 14, 2013	20.07	20.20	20.05	20.12
5198	NYSE	CR	Fri, Jan 11, 2013	19.86	20.12	19.83	20.10
5197	NYSE	CR	Thu, Jan 10, 2013	19.93	19.94	19.74	19.88
5196	NYSE	CR	Wed, Jan 9, 2013	19.80	19.90	19.78	19.83
5195	NYSE	CR	Tue, Jan 8, 2013	19.86	20.02	19.63	19.74
5194	NYSE	CR	Mon, Jan 7, 2013	19.77	19.98	19.77	19.93
5193	NYSE	CR	Fri, Jan 4, 2013	19.87	19.99	19.82	19.89
5192	NYSE	CR	Thu, Jan 3, 2013	19.86	20.09	19.77	19.82
5191	NYSE	CR	Wed, Jan 2, 2013	19.90	20.00	19.69	19.87
5190	NYSE	CR	Mon, Dec 31, 2012	19.09	19.54	19.01	19.46
5189	NYSE	CR	Fri, Dec 28, 2012	19.22	19.29	19.12	19.12
5188	NYSE	CR	Thu, Dec 27, 2012	19.19	19.43	19.10	19.36
5187	NYSE	CR	Wed, Dec 26, 2012	19.30	19.31	19.08	19.22
5186	NYSE	CR	Mon, Dec 24, 2012	19.33	19.40	19.24	19.27
5185	NYSE	CR	Fri, Dec 21, 2012	18.63	19.65	18.57	19.45
5184	NYSE	CR	Thu, Dec 20, 2012	18.84	18.96	18.77	18.90
5183	NYSE	CR	Wed, Dec 19, 2012	18.88	18.94	18.79	18.79
5182	NYSE	CR	Tue, Dec 18, 2012	18.73	18.90	18.66	18.83
5181	NYSE	CR	Mon, Dec 17, 2012	18.57	18.81	18.51	18.66
5180	NYSE	CR	Fri, Dec 14, 2012	18.42	18.66	18.37	18.54
5179	NYSE	CR	Thu, Dec 13, 2012	18.48	18.60	18.28	18.41
5178	NYSE	CR	Wed, Dec 12, 2012	18.51	18.74	18.33	18.50
5177	NYSE	CR	Tue, Dec 11, 2012	18.39	18.53	18.33	18.40
5176	NYSE	CR	Mon, Dec 10, 2012	17.95	18.38	17.94	18.32
5175	NYSE	CR	Fri, Dec 7, 2012	17.96	17.99	17.80	17.98
5174	NYSE	CR	Thu, Dec 6, 2012	17.83	17.90	17.73	17.89
5173	NYSE	CR	Wed, Dec 5, 2012	17.66	17.97	17.57	17.87
5172	NYSE	CR	Tue, Dec 4, 2012	17.73	17.82	17.49	17.62
5171	NYSE	CR	Mon, Dec 3, 2012	17.90	18.04	17.66	17.79
5170	NYSE	CR	Fri, Nov 30, 2012	17.68	17.89	17.68	17.84
5169	NYSE	CR	Thu, Nov 29, 2012	17.79	17.87	17.67	17.78
5168	NYSE	CR	Wed, Nov 28, 2012	17.42	17.72	17.33	17.67
5167	NYSE	CR	Tue, Nov 27, 2012	17.74	17.88	17.63	17.69
5166	NYSE	CR	Mon, Nov 26, 2012	17.59	17.82	17.59	17.77
5165	NYSE	CR	Fri, Nov 23, 2012	17.51	17.66	17.50	17.65
5164	NYSE	CR	Wed, Nov 21, 2012	17.42	17.47	17.34	17.41
5163	NYSE	CR	Tue, Nov 20, 2012	17.37	17.42	17.28	17.38
5162	NYSE	CR	Mon, Nov 19, 2012	17.33	17.40	17.25	17.39
5161	NYSE	CR	Fri, Nov 16, 2012	17.03	17.15	16.95	17.12
5160	NYSE	CR	Thu, Nov 15, 2012	16.94	17.13	16.85	17.04
5159	NYSE	CR	Wed, Nov 14, 2012	17.45	17.45	16.94	16.98
5158	NYSE	CR	Tue, Nov 13, 2012	17.40	17.53	17.32	17.39
5157	NYSE	CR	Mon, Nov 12, 2012	17.55	17.61	17.34	17.42
5156	NYSE	CR	Fri, Nov 9, 2012	17.32	17.69	17.32	17.51
5155	NYSE	CR	Thu, Nov 8, 2012	17.65	17.65	17.28	17.39
5154	NYSE	CR	Wed, Nov 7, 2012	18.09	18.14	17.64	17.68
5153	NYSE	CR	Tue, Nov 6, 2012	18.19	18.50	18.08	18.40
5152	NYSE	CR	Mon, Nov 5, 2012	17.76	18.19	17.70	18.16
5151	NYSE	CR	Fri, Nov 2, 2012	18.24	18.24	17.71	17.80
5150	NYSE	CR	Thu, Nov 1, 2012	17.69	18.29	17.63	18.19
5149	NYSE	CR	Wed, Oct 31, 2012	17.66	17.78	17.38	17.65
5148	NYSE	CR	Fri, Oct 26, 2012	17.76	17.81	17.49	17.60
5147	NYSE	CR	Thu, Oct 25, 2012	17.87	17.91	17.57	17.73
5146	NYSE	CR	Wed, Oct 24, 2012	17.91	17.91	17.71	17.79
5145	NYSE	CR	Tue, Oct 23, 2012	17.30	18.03	17.24	17.79
5144	NYSE	CR	Mon, Oct 22, 2012	17.68	17.72	17.24	17.42
5143	NYSE	CR	Fri, Oct 19, 2012	17.80	17.94	17.60	17.67
5142	NYSE	CR	Thu, Oct 18, 2012	17.57	17.95	17.52	17.93
5141	NYSE	CR	Wed, Oct 17, 2012	17.42	17.69	17.42	17.64
5140	NYSE	CR	Tue, Oct 16, 2012	17.15	17.47	17.13	17.42
5139	NYSE	CR	Mon, Oct 15, 2012	16.97	17.13	16.84	17.09
5138	NYSE	CR	Fri, Oct 12, 2012	16.99	17.06	16.87	16.92
5137	NYSE	CR	Thu, Oct 11, 2012	17.07	17.12	16.94	16.98
5136	NYSE	CR	Wed, Oct 10, 2012	17.02	17.14	16.82	16.93
5135	NYSE	CR	Tue, Oct 9, 2012	17.37	17.40	17.06	17.08
5134	NYSE	CR	Mon, Oct 8, 2012	17.33	17.42	17.25	17.34
5133	NYSE	CR	Fri, Oct 5, 2012	17.52	17.65	17.29	17.37
5132	NYSE	CR	Thu, Oct 4, 2012	17.24	17.46	17.10	17.46
5131	NYSE	CR	Wed, Oct 3, 2012	17.17	17.26	17.01	17.15
5130	NYSE	CR	Tue, Oct 2, 2012	17.19	17.28	17.00	17.16
5129	NYSE	CR	Mon, Oct 1, 2012	16.94	17.20	16.81	17.09
5128	NYSE	CR	Fri, Sep 28, 2012	16.78	16.86	16.60	16.79
5127	NYSE	CR	Thu, Sep 27, 2012	16.91	16.95	16.77	16.88
5126	NYSE	CR	Wed, Sep 26, 2012	17.00	17.01	16.74	16.88
5125	NYSE	CR	Tue, Sep 25, 2012	17.39	17.40	16.99	17.00
5124	NYSE	CR	Mon, Sep 24, 2012	17.59	17.77	17.35	17.37
5123	NYSE	CR	Fri, Sep 21, 2012	17.94	17.94	17.70	17.71
5122	NYSE	CR	Thu, Sep 20, 2012	17.72	17.82	17.60	17.81
5121	NYSE	CR	Wed, Sep 19, 2012	17.53	17.84	17.50	17.79
5120	NYSE	CR	Tue, Sep 18, 2012	17.32	17.62	17.30	17.58
5119	NYSE	CR	Mon, Sep 17, 2012	17.45	17.72	17.25	17.28
5118	NYSE	CR	Fri, Sep 14, 2012	16.99	17.39	16.94	17.38
5117	NYSE	CR	Thu, Sep 13, 2012	16.81	16.98	16.61	16.94
5116	NYSE	CR	Wed, Sep 12, 2012	16.79	16.84	16.71	16.79
5115	NYSE	CR	Tue, Sep 11, 2012	16.67	16.77	16.65	16.72
5114	NYSE	CR	Mon, Sep 10, 2012	16.66	16.79	16.49	16.69
5113	NYSE	CR	Fri, Sep 7, 2012	16.45	16.72	16.40	16.70
5112	NYSE	CR	Thu, Sep 6, 2012	16.04	16.54	16.04	16.37
5111	NYSE	CR	Wed, Sep 5, 2012	16.00	16.07	15.89	15.95
5110	NYSE	CR	Tue, Sep 4, 2012	15.95	16.02	15.65	15.98
5109	NYSE	CR	Fri, Aug 31, 2012	16.00	16.05	15.79	15.97
5108	NYSE	CR	Thu, Aug 30, 2012	16.14	16.19	15.85	15.89
5107	NYSE	CR	Wed, Aug 29, 2012	16.32	16.32	16.14	16.28
5106	NYSE	CR	Tue, Aug 28, 2012	16.47	16.55	16.36	16.39
5105	NYSE	CR	Mon, Aug 27, 2012	16.67	16.67	16.44	16.52
5104	NYSE	CR	Fri, Aug 24, 2012	16.72	16.74	16.52	16.55
5103	NYSE	CR	Thu, Aug 23, 2012	16.83	16.90	16.70	16.79
5102	NYSE	CR	Wed, Aug 22, 2012	16.99	16.99	16.81	16.84
5101	NYSE	CR	Tue, Aug 21, 2012	17.07	17.21	17.02	17.05
5100	NYSE	CR	Mon, Aug 20, 2012	17.15	17.17	16.94	17.05
5099	NYSE	CR	Fri, Aug 17, 2012	17.16	17.23	17.02	17.15
5098	NYSE	CR	Thu, Aug 16, 2012	17.03	17.24	16.97	17.16
5097	NYSE	CR	Wed, Aug 15, 2012	16.88	17.07	16.83	16.99
5096	NYSE	CR	Tue, Aug 14, 2012	16.94	17.02	16.84	16.93
5095	NYSE	CR	Mon, Aug 13, 2012	17.01	17.10	16.81	16.87
5094	NYSE	CR	Fri, Aug 10, 2012	16.90	17.10	16.87	17.05
5093	NYSE	CR	Thu, Aug 9, 2012	17.01	17.15	16.91	16.95
5092	NYSE	CR	Wed, Aug 8, 2012	16.92	17.08	16.91	17.05
5091	NYSE	CR	Tue, Aug 7, 2012	16.76	17.06	16.73	16.98
5090	NYSE	CR	Mon, Aug 6, 2012	16.73	16.82	16.63	16.64
5089	NYSE	CR	Fri, Aug 3, 2012	16.66	16.78	16.58	16.71
5088	NYSE	CR	Thu, Aug 2, 2012	16.28	16.48	16.14	16.43
5087	NYSE	CR	Wed, Aug 1, 2012	16.49	16.71	16.35	16.39
5086	NYSE	CR	Tue, Jul 31, 2012	16.54	16.63	16.39	16.40
5085	NYSE	CR	Mon, Jul 30, 2012	16.73	16.81	16.55	16.57
5084	NYSE	CR	Fri, Jul 27, 2012	16.57	16.79	16.45	16.73
5083	NYSE	CR	Thu, Jul 26, 2012	16.62	16.71	16.37	16.52
5082	NYSE	CR	Wed, Jul 25, 2012	16.37	16.45	16.05	16.39
5081	NYSE	CR	Tue, Jul 24, 2012	15.71	16.63	15.52	16.28
5080	NYSE	CR	Mon, Jul 23, 2012	15.60	15.81	15.52	15.71
5079	NYSE	CR	Fri, Jul 20, 2012	15.89	16.04	15.84	15.92
5078	NYSE	CR	Thu, Jul 19, 2012	15.78	16.07	15.75	16.06
5077	NYSE	CR	Wed, Jul 18, 2012	15.28	15.79	15.28	15.73
5076	NYSE	CR	Tue, Jul 17, 2012	15.23	15.37	15.03	15.33
5075	NYSE	CR	Mon, Jul 16, 2012	15.26	15.26	15.01	15.17
5074	NYSE	CR	Fri, Jul 13, 2012	14.98	15.33	14.96	15.31
5073	NYSE	CR	Thu, Jul 12, 2012	14.78	15.05	14.67	14.96
5072	NYSE	CR	Wed, Jul 11, 2012	14.99	15.04	14.83	14.94
5071	NYSE	CR	Tue, Jul 10, 2012	15.20	15.26	14.84	14.97
5070	NYSE	CR	Mon, Jul 9, 2012	15.10	15.19	14.95	15.10
5069	NYSE	CR	Fri, Jul 6, 2012	15.30	15.40	15.07	15.17
5068	NYSE	CR	Thu, Jul 5, 2012	15.55	15.64	15.41	15.50
5067	NYSE	CR	Tue, Jul 3, 2012	15.06	15.58	15.03	15.55
5066	NYSE	CR	Mon, Jul 2, 2012	15.38	15.41	14.95	15.06
5065	NYSE	CR	Fri, Jun 29, 2012	15.37	15.45	15.23	15.30
5064	NYSE	CR	Thu, Jun 28, 2012	14.84	15.12	14.84	15.12
5063	NYSE	CR	Wed, Jun 27, 2012	15.08	15.17	15.02	15.07
5062	NYSE	CR	Tue, Jun 26, 2012	15.04	15.12	14.85	15.02
5061	NYSE	CR	Mon, Jun 25, 2012	15.28	15.36	14.97	15.02
5060	NYSE	CR	Fri, Jun 22, 2012	15.50	15.53	15.36	15.41
5059	NYSE	CR	Thu, Jun 21, 2012	15.81	15.90	15.36	15.40
5058	NYSE	CR	Wed, Jun 20, 2012	15.75	15.98	15.65	15.87
5057	NYSE	CR	Tue, Jun 19, 2012	15.41	15.83	15.41	15.78
5056	NYSE	CR	Mon, Jun 18, 2012	15.28	15.51	15.28	15.41
5055	NYSE	CR	Fri, Jun 15, 2012	15.53	15.55	15.31	15.34
5054	NYSE	CR	Thu, Jun 14, 2012	15.44	15.68	15.28	15.44
5053	NYSE	CR	Wed, Jun 13, 2012	15.80	15.80	15.42	15.48
5052	NYSE	CR	Tue, Jun 12, 2012	15.73	15.88	15.63	15.81
5051	NYSE	CR	Mon, Jun 11, 2012	16.24	16.27	15.63	15.64
5050	NYSE	CR	Fri, Jun 8, 2012	15.98	16.09	15.79	16.09
5049	NYSE	CR	Thu, Jun 7, 2012	16.20	16.43	16.00	16.03
5048	NYSE	CR	Wed, Jun 6, 2012	15.86	16.00	15.81	15.97
5047	NYSE	CR	Tue, Jun 5, 2012	15.36	15.75	15.33	15.70
5046	NYSE	CR	Mon, Jun 4, 2012	15.52	15.61	15.22	15.46
5045	NYSE	CR	Fri, Jun 1, 2012	15.52	15.70	15.44	15.52
5044	NYSE	CR	Thu, May 31, 2012	16.06	16.06	15.77	15.93
5043	NYSE	CR	Wed, May 30, 2012	16.24	16.34	16.02	16.10
5042	NYSE	CR	Tue, May 29, 2012	16.26	16.50	16.19	16.44
5041	NYSE	CR	Fri, May 25, 2012	16.30	16.42	16.11	16.19
5040	NYSE	CR	Thu, May 24, 2012	16.35	16.46	16.14	16.31
5039	NYSE	CR	Wed, May 23, 2012	16.12	16.32	15.87	16.27
5038	NYSE	CR	Tue, May 22, 2012	16.20	16.31	16.14	16.22
5037	NYSE	CR	Mon, May 21, 2012	15.91	16.20	15.79	16.16
5036	NYSE	CR	Fri, May 18, 2012	15.97	15.98	15.78	15.84
5035	NYSE	CR	Thu, May 17, 2012	16.52	16.52	15.89	15.89
5034	NYSE	CR	Wed, May 16, 2012	16.79	16.86	16.47	16.49
5033	NYSE	CR	Tue, May 15, 2012	16.79	16.98	16.68	16.71
5032	NYSE	CR	Mon, May 14, 2012	16.81	17.02	16.75	16.82
5031	NYSE	CR	Fri, May 11, 2012	17.07	17.34	16.98	17.04
5030	NYSE	CR	Thu, May 10, 2012	17.53	17.56	17.18	17.24
5029	NYSE	CR	Wed, May 9, 2012	17.66	17.69	17.30	17.35
5028	NYSE	CR	Tue, May 8, 2012	17.56	17.90	17.41	17.90
5027	NYSE	CR	Mon, May 7, 2012	17.43	17.76	17.34	17.72
5026	NYSE	CR	Fri, May 4, 2012	17.99	17.99	17.45	17.50
5025	NYSE	CR	Thu, May 3, 2012	18.35	18.43	18.03	18.08
5024	NYSE	CR	Wed, May 2, 2012	18.47	18.47	18.24	18.34
5023	NYSE	CR	Tue, May 1, 2012	18.47	18.72	18.37	18.52
5022	NYSE	CR	Mon, Apr 30, 2012	18.83	18.83	18.45	18.56
5021	NYSE	CR	Fri, Apr 27, 2012	18.82	18.93	18.65	18.85
5020	NYSE	CR	Thu, Apr 26, 2012	18.55	18.84	18.45	18.72
5019	NYSE	CR	Wed, Apr 25, 2012	18.46	18.61	18.24	18.59
5018	NYSE	CR	Tue, Apr 24, 2012	18.95	19.67	18.23	18.37
5017	NYSE	CR	Mon, Apr 23, 2012	19.72	19.76	19.41	19.76
5016	NYSE	CR	Fri, Apr 20, 2012	19.83	20.14	19.76	20.05
5015	NYSE	CR	Thu, Apr 19, 2012	19.95	20.16	19.55	19.69
5014	NYSE	CR	Wed, Apr 18, 2012	19.77	20.01	19.66	19.93
5013	NYSE	CR	Tue, Apr 17, 2012	19.92	20.16	19.88	19.90
5012	NYSE	CR	Mon, Apr 16, 2012	19.86	19.99	19.61	19.79
5011	NYSE	CR	Fri, Apr 13, 2012	19.88	20.03	19.73	19.76
5010	NYSE	CR	Thu, Apr 12, 2012	19.49	20.07	19.47	19.99
5009	NYSE	CR	Wed, Apr 11, 2012	19.46	19.54	19.25	19.51
5008	NYSE	CR	Tue, Apr 10, 2012	19.64	19.70	19.11	19.21
5007	NYSE	CR	Mon, Apr 9, 2012	19.81	19.85	19.67	19.74
5006	NYSE	CR	Thu, Apr 5, 2012	20.22	20.38	20.12	20.19
5005	NYSE	CR	Wed, Apr 4, 2012	20.36	20.43	20.12	20.30
5004	NYSE	CR	Tue, Apr 3, 2012	20.51	20.70	20.40	20.62
5003	NYSE	CR	Mon, Apr 2, 2012	20.39	20.61	20.17	20.58
5002	NYSE	CR	Fri, Mar 30, 2012	20.18	20.51	20.10	20.39
5001	NYSE	CR	Thu, Mar 29, 2012	19.93	20.11	19.77	20.05
5000	NYSE	CR	Wed, Mar 28, 2012	20.17	20.19	19.81	20.09
4999	NYSE	CR	Tue, Mar 27, 2012	20.03	20.28	20.03	20.17
4998	NYSE	CR	Mon, Mar 26, 2012	19.85	20.23	19.84	20.06
4997	NYSE	CR	Fri, Mar 23, 2012	19.75	19.76	19.49	19.64
4996	NYSE	CR	Thu, Mar 22, 2012	19.74	19.84	19.53	19.71
4995	NYSE	CR	Wed, Mar 21, 2012	19.96	20.09	19.92	19.99
4994	NYSE	CR	Tue, Mar 20, 2012	20.12	20.18	19.78	19.91
4993	NYSE	CR	Mon, Mar 19, 2012	20.16	20.43	20.06	20.26
4992	NYSE	CR	Fri, Mar 16, 2012	20.47	20.53	20.15	20.16
4991	NYSE	CR	Thu, Mar 15, 2012	20.35	20.55	20.15	20.49
4990	NYSE	CR	Wed, Mar 14, 2012	20.30	20.38	20.17	20.27
4989	NYSE	CR	Tue, Mar 13, 2012	20.15	20.37	19.97	20.37
4988	NYSE	CR	Mon, Mar 12, 2012	20.15	20.16	19.90	20.00
4987	NYSE	CR	Fri, Mar 9, 2012	19.94	20.35	19.89	20.19
4986	NYSE	CR	Thu, Mar 8, 2012	19.80	20.14	19.72	19.93
4985	NYSE	CR	Wed, Mar 7, 2012	19.47	19.72	19.41	19.65
4984	NYSE	CR	Tue, Mar 6, 2012	19.91	19.98	19.25	19.42
4983	NYSE	CR	Mon, Mar 5, 2012	20.06	20.30	19.99	20.22
4982	NYSE	CR	Fri, Mar 2, 2012	20.44	20.56	20.10	20.15
4981	NYSE	CR	Thu, Mar 1, 2012	20.49	20.60	20.27	20.50
4980	NYSE	CR	Wed, Feb 29, 2012	20.48	20.61	20.22	20.42
4979	NYSE	CR	Tue, Feb 28, 2012	20.66	20.75	20.31	20.41
4978	NYSE	CR	Mon, Feb 27, 2012	20.46	20.88	20.29	20.67
4977	NYSE	CR	Fri, Feb 24, 2012	20.90	20.98	20.73	20.78
4976	NYSE	CR	Thu, Feb 23, 2012	20.96	21.02	20.78	20.90
4975	NYSE	CR	Wed, Feb 22, 2012	21.03	21.16	20.93	21.00
4974	NYSE	CR	Tue, Feb 21, 2012	21.02	21.31	20.91	21.06
4973	NYSE	CR	Fri, Feb 17, 2012	21.02	21.39	20.94	21.00
4972	NYSE	CR	Thu, Feb 16, 2012	20.67	21.02	20.64	20.90
4971	NYSE	CR	Wed, Feb 15, 2012	20.89	20.96	20.53	20.63
4970	NYSE	CR	Tue, Feb 14, 2012	20.75	20.91	20.62	20.83
4969	NYSE	CR	Mon, Feb 13, 2012	20.63	20.88	20.47	20.84
4968	NYSE	CR	Fri, Feb 10, 2012	20.60	20.60	20.30	20.47
4967	NYSE	CR	Thu, Feb 9, 2012	20.91	20.94	20.55	20.79
4966	NYSE	CR	Wed, Feb 8, 2012	20.89	21.02	20.63	20.84
4965	NYSE	CR	Tue, Feb 7, 2012	20.78	21.02	20.75	20.90
4964	NYSE	CR	Mon, Feb 6, 2012	20.73	20.88	20.68	20.80
4963	NYSE	CR	Fri, Feb 3, 2012	20.80	21.02	20.74	20.88
4962	NYSE	CR	Thu, Feb 2, 2012	20.75	20.94	20.41	20.52
4961	NYSE	CR	Wed, Feb 1, 2012	20.37	20.96	20.37	20.75
4960	NYSE	CR	Tue, Jan 31, 2012	20.43	20.65	20.13	20.18
4959	NYSE	CR	Mon, Jan 30, 2012	19.99	20.41	19.96	20.34
4958	NYSE	CR	Fri, Jan 27, 2012	20.09	20.34	20.09	20.26
4957	NYSE	CR	Thu, Jan 26, 2012	20.46	20.48	20.13	20.22
4956	NYSE	CR	Wed, Jan 25, 2012	19.88	20.30	19.85	20.27
4955	NYSE	CR	Tue, Jan 24, 2012	20.09	20.37	19.64	19.93
4954	NYSE	CR	Mon, Jan 23, 2012	21.15	21.42	21.01	21.04
4953	NYSE	CR	Fri, Jan 20, 2012	21.41	21.65	21.04	21.19
4952	NYSE	CR	Thu, Jan 19, 2012	21.26	21.64	21.16	21.47
4951	NYSE	CR	Wed, Jan 18, 2012	20.71	21.16	20.64	21.10
4950	NYSE	CR	Tue, Jan 17, 2012	20.84	21.08	20.71	20.72
4949	NYSE	CR	Fri, Jan 13, 2012	20.49	20.75	20.43	20.67
4948	NYSE	CR	Thu, Jan 12, 2012	20.85	20.93	20.55	20.68
4947	NYSE	CR	Wed, Jan 11, 2012	20.71	21.07	20.70	20.82
4946	NYSE	CR	Tue, Jan 10, 2012	20.66	20.95	20.65	20.74
4945	NYSE	CR	Mon, Jan 9, 2012	20.22	20.49	20.14	20.43
4944	NYSE	CR	Fri, Jan 6, 2012	20.22	20.30	19.94	20.12
4943	NYSE	CR	Thu, Jan 5, 2012	20.01	20.37	19.71	20.26
4942	NYSE	CR	Wed, Jan 4, 2012	19.82	20.25	19.70	20.17
4941	NYSE	CR	Tue, Jan 3, 2012	20.13	20.27	19.80	19.91
4940	NYSE	CR	Fri, Dec 30, 2011	19.76	19.84	19.61	19.64
4939	NYSE	CR	Thu, Dec 29, 2011	19.37	19.79	19.35	19.74
4938	NYSE	CR	Wed, Dec 28, 2011	19.62	19.71	19.28	19.29
4937	NYSE	CR	Tue, Dec 27, 2011	19.38	19.76	19.34	19.70
4936	NYSE	CR	Fri, Dec 23, 2011	19.35	19.50	19.29	19.48
4935	NYSE	CR	Thu, Dec 22, 2011	19.51	19.53	19.29	19.32
4934	NYSE	CR	Wed, Dec 21, 2011	19.35	19.43	19.06	19.38
4933	NYSE	CR	Tue, Dec 20, 2011	19.02	19.46	18.95	19.35
4932	NYSE	CR	Mon, Dec 19, 2011	19.15	19.32	18.56	18.64
4931	NYSE	CR	Fri, Dec 16, 2011	18.92	19.39	18.92	19.07
4930	NYSE	CR	Thu, Dec 15, 2011	19.09	19.11	18.66	18.77
4929	NYSE	CR	Wed, Dec 14, 2011	19.05	19.10	18.66	18.82
4928	NYSE	CR	Tue, Dec 13, 2011	19.80	19.95	19.08	19.21
4927	NYSE	CR	Mon, Dec 12, 2011	19.68	19.68	19.35	19.64
4926	NYSE	CR	Fri, Dec 9, 2011	19.53	20.10	19.47	20.01
4925	NYSE	CR	Thu, Dec 8, 2011	19.79	19.96	19.33	19.38
4924	NYSE	CR	Wed, Dec 7, 2011	19.93	20.13	19.57	20.00
4923	NYSE	CR	Tue, Dec 6, 2011	20.17	20.24	19.96	20.09
4922	NYSE	CR	Mon, Dec 5, 2011	20.28	20.47	19.96	20.10
4921	NYSE	CR	Fri, Dec 2, 2011	20.01	20.22	19.80	19.92
4920	NYSE	CR	Thu, Dec 1, 2011	20.06	20.33	19.81	19.85
4919	NYSE	CR	Wed, Nov 30, 2011	20.07	20.39	20.01	20.18
4918	NYSE	CR	Tue, Nov 29, 2011	19.08	19.44	18.97	19.36
4917	NYSE	CR	Mon, Nov 28, 2011	18.93	19.32	18.83	19.02
4916	NYSE	CR	Fri, Nov 25, 2011	18.25	18.62	18.22	18.25
4915	NYSE	CR	Wed, Nov 23, 2011	18.66	18.71	18.22	18.30
4914	NYSE	CR	Tue, Nov 22, 2011	18.90	19.34	18.61	18.83
4913	NYSE	CR	Mon, Nov 21, 2011	18.86	18.96	18.62	18.82
4912	NYSE	CR	Fri, Nov 18, 2011	19.26	19.38	19.10	19.18
4911	NYSE	CR	Thu, Nov 17, 2011	19.58	19.58	19.00	19.11
4910	NYSE	CR	Wed, Nov 16, 2011	19.51	20.16	19.47	19.58
4909	NYSE	CR	Tue, Nov 15, 2011	19.22	19.88	19.15	19.74
4908	NYSE	CR	Mon, Nov 14, 2011	19.26	19.50	19.12	19.31
4907	NYSE	CR	Fri, Nov 11, 2011	19.20	19.59	19.05	19.45
4906	NYSE	CR	Thu, Nov 10, 2011	18.90	19.02	18.64	18.86
4905	NYSE	CR	Wed, Nov 9, 2011	18.82	19.13	18.40	18.58
4904	NYSE	CR	Tue, Nov 8, 2011	19.39	19.63	19.03	19.56
4903	NYSE	CR	Mon, Nov 7, 2011	19.43	19.43	18.82	19.31
4902	NYSE	CR	Fri, Nov 4, 2011	19.17	19.40	18.82	19.32
4901	NYSE	CR	Thu, Nov 3, 2011	18.84	19.29	18.62	19.22
4900	NYSE	CR	Wed, Nov 2, 2011	18.35	18.68	18.21	18.54
4899	NYSE	CR	Tue, Nov 1, 2011	18.09	18.61	17.87	18.00
4898	NYSE	CR	Mon, Oct 31, 2011	18.56	19.06	18.37	18.55
4897	NYSE	CR	Fri, Oct 28, 2011	19.08	19.18	18.77	18.92
4896	NYSE	CR	Thu, Oct 27, 2011	19.29	19.59	18.84	18.98
4895	NYSE	CR	Wed, Oct 26, 2011	18.69	18.82	18.25	18.63
4894	NYSE	CR	Tue, Oct 25, 2011	18.36	18.90	17.67	18.38
4893	NYSE	CR	Mon, Oct 24, 2011	17.99	18.53	17.87	18.40
4892	NYSE	CR	Fri, Oct 21, 2011	17.62	17.88	17.46	17.86
4891	NYSE	CR	Thu, Oct 20, 2011	17.28	17.54	17.00	17.46
4890	NYSE	CR	Wed, Oct 19, 2011	17.35	17.66	17.18	17.24
4889	NYSE	CR	Tue, Oct 18, 2011	16.82	17.59	16.65	17.39
4888	NYSE	CR	Mon, Oct 17, 2011	17.18	17.23	16.66	16.74
4887	NYSE	CR	Fri, Oct 14, 2011	17.30	17.43	17.00	17.30
4886	NYSE	CR	Thu, Oct 13, 2011	16.87	17.16	16.68	17.06
4885	NYSE	CR	Wed, Oct 12, 2011	16.62	17.27	16.62	17.04
4884	NYSE	CR	Tue, Oct 11, 2011	16.24	16.62	16.24	16.51
4883	NYSE	CR	Mon, Oct 10, 2011	16.39	16.40	16.15	16.39
4882	NYSE	CR	Fri, Oct 7, 2011	16.49	16.51	15.82	15.97
4881	NYSE	CR	Thu, Oct 6, 2011	15.93	16.44	15.79	16.42
4880	NYSE	CR	Wed, Oct 5, 2011	15.27	16.07	15.12	15.93
4879	NYSE	CR	Tue, Oct 4, 2011	14.15	15.25	13.97	15.22
4878	NYSE	CR	Mon, Oct 3, 2011	14.85	15.17	14.30	14.31
4877	NYSE	CR	Fri, Sep 30, 2011	15.25	15.38	14.98	15.01
4876	NYSE	CR	Thu, Sep 29, 2011	15.40	15.65	15.12	15.57
4875	NYSE	CR	Wed, Sep 28, 2011	15.86	15.92	15.05	15.09
4874	NYSE	CR	Tue, Sep 27, 2011	15.90	16.20	15.66	15.78
4873	NYSE	CR	Mon, Sep 26, 2011	15.33	15.55	14.87	15.50
4872	NYSE	CR	Fri, Sep 23, 2011	15.01	15.28	14.89	15.16
4871	NYSE	CR	Thu, Sep 22, 2011	15.18	15.31	14.76	15.10
4870	NYSE	CR	Wed, Sep 21, 2011	16.43	16.54	15.64	15.64
4869	NYSE	CR	Tue, Sep 20, 2011	16.94	17.07	16.45	16.46
4868	NYSE	CR	Mon, Sep 19, 2011	16.77	16.96	16.49	16.83
4867	NYSE	CR	Fri, Sep 16, 2011	17.34	17.50	16.99	17.15
4866	NYSE	CR	Thu, Sep 15, 2011	17.21	17.41	16.94	17.31
4865	NYSE	CR	Wed, Sep 14, 2011	16.61	17.17	16.24	17.00
4864	NYSE	CR	Tue, Sep 13, 2011	16.09	16.54	16.00	16.49
4863	NYSE	CR	Mon, Sep 12, 2011	15.91	16.24	15.69	16.02
4862	NYSE	CR	Fri, Sep 9, 2011	16.55	16.63	16.01	16.17
4861	NYSE	CR	Thu, Sep 8, 2011	16.96	17.10	16.65	16.76
4860	NYSE	CR	Wed, Sep 7, 2011	16.77	17.14	16.71	17.10
4859	NYSE	CR	Tue, Sep 6, 2011	16.05	16.57	15.95	16.47
4858	NYSE	CR	Fri, Sep 2, 2011	16.97	17.08	16.53	16.66
4857	NYSE	CR	Thu, Sep 1, 2011	17.86	17.95	17.27	17.34
4856	NYSE	CR	Wed, Aug 31, 2011	17.87	18.24	17.59	17.76
4855	NYSE	CR	Tue, Aug 30, 2011	17.60	17.86	17.41	17.73
4854	NYSE	CR	Mon, Aug 29, 2011	17.24	17.74	17.24	17.70
4853	NYSE	CR	Fri, Aug 26, 2011	16.31	17.09	16.03	17.06
4852	NYSE	CR	Thu, Aug 25, 2011	17.06	17.16	16.43	16.46
4851	NYSE	CR	Wed, Aug 24, 2011	16.41	16.92	16.22	16.91
4850	NYSE	CR	Tue, Aug 23, 2011	15.62	16.49	15.51	16.48
4849	NYSE	CR	Mon, Aug 22, 2011	15.89	15.91	15.33	15.55
4848	NYSE	CR	Fri, Aug 19, 2011	15.52	16.05	15.31	15.41
4847	NYSE	CR	Thu, Aug 18, 2011	16.18	16.19	15.65	15.80
4846	NYSE	CR	Wed, Aug 17, 2011	16.94	17.10	16.53	16.71
4845	NYSE	CR	Tue, Aug 16, 2011	16.76	17.01	16.65	16.87
4844	NYSE	CR	Mon, Aug 15, 2011	16.77	17.02	16.63	16.99
4843	NYSE	CR	Fri, Aug 12, 2011	16.60	16.70	16.37	16.56
4842	NYSE	CR	Thu, Aug 11, 2011	15.58	16.63	15.43	16.42
4841	NYSE	CR	Wed, Aug 10, 2011	15.66	16.30	15.46	15.52
4840	NYSE	CR	Tue, Aug 9, 2011	15.67	16.22	15.12	16.20
4839	NYSE	CR	Mon, Aug 8, 2011	16.24	16.52	15.15	15.15
4838	NYSE	CR	Fri, Aug 5, 2011	17.56	17.65	16.52	16.94
4837	NYSE	CR	Thu, Aug 4, 2011	18.28	18.33	17.29	17.29
4836	NYSE	CR	Wed, Aug 3, 2011	18.67	18.77	18.19	18.64
4835	NYSE	CR	Tue, Aug 2, 2011	19.34	19.48	18.69	18.71
4834	NYSE	CR	Mon, Aug 1, 2011	19.66	19.73	19.27	19.51
4833	NYSE	CR	Fri, Jul 29, 2011	19.14	19.66	18.85	19.48
4832	NYSE	CR	Thu, Jul 28, 2011	20.01	20.17	19.40	19.46
4831	NYSE	CR	Wed, Jul 27, 2011	20.70	20.73	19.99	20.02
4830	NYSE	CR	Tue, Jul 26, 2011	21.73	22.02	20.70	20.78
4829	NYSE	CR	Mon, Jul 25, 2011	20.64	21.34	20.64	21.17
4828	NYSE	CR	Fri, Jul 22, 2011	20.52	20.89	20.44	20.83
4827	NYSE	CR	Thu, Jul 21, 2011	20.54	20.84	20.32	20.57
4826	NYSE	CR	Wed, Jul 20, 2011	20.46	20.60	20.30	20.47
4825	NYSE	CR	Tue, Jul 19, 2011	20.03	20.44	20.03	20.42
4824	NYSE	CR	Mon, Jul 18, 2011	20.15	20.17	19.75	19.88
4823	NYSE	CR	Fri, Jul 15, 2011	20.30	20.38	20.02	20.27
4822	NYSE	CR	Thu, Jul 14, 2011	20.69	20.71	20.13	20.18
4821	NYSE	CR	Wed, Jul 13, 2011	20.74	20.87	20.53	20.57
4820	NYSE	CR	Tue, Jul 12, 2011	20.73	20.88	20.60	20.63
4819	NYSE	CR	Mon, Jul 11, 2011	21.10	21.18	20.74	20.84
4818	NYSE	CR	Fri, Jul 8, 2011	21.13	21.43	21.10	21.41
4817	NYSE	CR	Thu, Jul 7, 2011	21.52	21.65	21.41	21.47
4816	NYSE	CR	Wed, Jul 6, 2011	21.13	21.31	20.91	21.28
4815	NYSE	CR	Tue, Jul 5, 2011	21.24	21.38	21.12	21.17
4814	NYSE	CR	Fri, Jul 1, 2011	20.88	21.39	20.85	21.27
4813	NYSE	CR	Thu, Jun 30, 2011	20.71	21.02	20.71	20.78
4812	NYSE	CR	Wed, Jun 29, 2011	20.40	20.74	20.32	20.64
4811	NYSE	CR	Tue, Jun 28, 2011	19.77	20.38	19.75	20.35
4810	NYSE	CR	Mon, Jun 27, 2011	19.76	19.84	19.56	19.75
4809	NYSE	CR	Fri, Jun 24, 2011	20.10	20.30	19.68	19.72
4808	NYSE	CR	Thu, Jun 23, 2011	20.08	20.17	19.80	20.14
4807	NYSE	CR	Wed, Jun 22, 2011	20.40	20.65	20.33	20.34
4806	NYSE	CR	Tue, Jun 21, 2011	20.13	20.56	20.13	20.45
4805	NYSE	CR	Mon, Jun 20, 2011	19.69	20.09	19.66	20.01
4804	NYSE	CR	Fri, Jun 17, 2011	19.62	19.88	19.58	19.78
4803	NYSE	CR	Thu, Jun 16, 2011	19.51	19.62	19.20	19.41
4802	NYSE	CR	Wed, Jun 15, 2011	19.68	19.90	19.43	19.52
4801	NYSE	CR	Tue, Jun 14, 2011	19.66	19.98	19.61	19.91
4800	NYSE	CR	Mon, Jun 13, 2011	19.54	19.54	19.24	19.40
4799	NYSE	CR	Fri, Jun 10, 2011	19.69	19.76	19.39	19.46
4798	NYSE	CR	Thu, Jun 9, 2011	19.59	19.90	19.54	19.83
4797	NYSE	CR	Wed, Jun 8, 2011	19.73	19.84	19.58	19.61
4796	NYSE	CR	Tue, Jun 7, 2011	19.80	20.02	19.63	19.83
4795	NYSE	CR	Mon, Jun 6, 2011	19.78	19.85	19.61	19.68
4794	NYSE	CR	Fri, Jun 3, 2011	19.71	20.01	19.65	19.85
4793	NYSE	CR	Thu, Jun 2, 2011	20.06	20.28	19.99	20.10
4792	NYSE	CR	Wed, Jun 1, 2011	20.60	20.71	20.02	20.03
4791	NYSE	CR	Tue, May 31, 2011	20.59	20.70	20.34	20.68
4790	NYSE	CR	Fri, May 27, 2011	20.18	20.51	20.18	20.43
4789	NYSE	CR	Thu, May 26, 2011	19.77	20.17	19.69	20.14
4788	NYSE	CR	Wed, May 25, 2011	19.54	20.03	19.50	19.99
4787	NYSE	CR	Tue, May 24, 2011	19.60	19.75	19.55	19.63
4786	NYSE	CR	Mon, May 23, 2011	19.69	19.71	19.48	19.56
4785	NYSE	CR	Fri, May 20, 2011	20.04	20.14	19.70	20.06
4784	NYSE	CR	Thu, May 19, 2011	20.18	20.33	19.93	20.09
4783	NYSE	CR	Wed, May 18, 2011	19.52	20.11	19.43	20.06
4782	NYSE	CR	Tue, May 17, 2011	19.71	19.79	19.40	19.51
4781	NYSE	CR	Mon, May 16, 2011	19.95	20.13	19.79	19.81
4780	NYSE	CR	Fri, May 13, 2011	20.40	20.41	19.98	20.08
4779	NYSE	CR	Thu, May 12, 2011	20.05	20.35	19.91	20.35
4778	NYSE	CR	Wed, May 11, 2011	20.29	20.35	19.95	20.16
4777	NYSE	CR	Tue, May 10, 2011	20.29	20.47	20.24	20.37
4776	NYSE	CR	Mon, May 9, 2011	20.00	20.33	19.88	20.20
4775	NYSE	CR	Fri, May 6, 2011	20.21	20.38	19.93	20.04
4774	NYSE	CR	Thu, May 5, 2011	19.91	20.33	19.74	19.94
4773	NYSE	CR	Wed, May 4, 2011	20.53	20.56	19.96	20.06
4772	NYSE	CR	Tue, May 3, 2011	20.83	20.99	20.39	20.53
4771	NYSE	CR	Mon, May 2, 2011	21.00	21.15	20.77	20.96
4770	NYSE	CR	Fri, Apr 29, 2011	20.93	21.09	20.83	20.99
4769	NYSE	CR	Thu, Apr 28, 2011	20.92	21.04	20.85	20.87
4768	NYSE	CR	Wed, Apr 27, 2011	20.96	21.02	20.76	21.00
4767	NYSE	CR	Tue, Apr 26, 2011	20.85	21.10	20.75	20.96
4766	NYSE	CR	Mon, Apr 25, 2011	20.94	20.95	20.62	20.73
4765	NYSE	CR	Thu, Apr 21, 2011	21.03	21.07	20.87	20.97
4764	NYSE	CR	Wed, Apr 20, 2011	20.96	21.06	20.74	20.86
4763	NYSE	CR	Tue, Apr 19, 2011	21.42	21.51	20.40	20.51
4762	NYSE	CR	Mon, Apr 18, 2011	19.53	19.90	19.39	19.80
4761	NYSE	CR	Fri, Apr 15, 2011	19.72	19.98	19.62	19.87
4760	NYSE	CR	Thu, Apr 14, 2011	19.57	19.70	19.55	19.64
4759	NYSE	CR	Wed, Apr 13, 2011	19.80	19.86	19.57	19.72
4758	NYSE	CR	Tue, Apr 12, 2011	19.76	19.85	19.60	19.66
4757	NYSE	CR	Mon, Apr 11, 2011	20.20	20.23	19.80	19.90
4756	NYSE	CR	Fri, Apr 8, 2011	20.54	20.58	20.01	20.17
4755	NYSE	CR	Thu, Apr 7, 2011	20.54	20.70	20.33	20.43
4754	NYSE	CR	Wed, Apr 6, 2011	20.66	20.75	20.39	20.56
4753	NYSE	CR	Tue, Apr 5, 2011	20.43	20.78	20.40	20.54
4752	NYSE	CR	Mon, Apr 4, 2011	20.55	20.64	20.39	20.51
4751	NYSE	CR	Fri, Apr 1, 2011	20.44	20.51	20.34	20.47
4750	NYSE	CR	Thu, Mar 31, 2011	20.45	20.54	20.32	20.36
4749	NYSE	CR	Wed, Mar 30, 2011	20.57	20.70	20.43	20.46
4748	NYSE	CR	Tue, Mar 29, 2011	20.12	20.47	20.08	20.46
4747	NYSE	CR	Mon, Mar 28, 2011	20.32	20.37	20.12	20.13
4746	NYSE	CR	Fri, Mar 25, 2011	20.17	20.41	20.01	20.24
4745	NYSE	CR	Thu, Mar 24, 2011	19.98	20.17	19.72	20.12
4744	NYSE	CR	Wed, Mar 23, 2011	19.94	19.98	19.65	19.85
4743	NYSE	CR	Tue, Mar 22, 2011	20.02	20.06	19.90	19.96
4742	NYSE	CR	Mon, Mar 21, 2011	19.81	20.17	19.78	20.02
4741	NYSE	CR	Fri, Mar 18, 2011	19.54	19.67	19.41	19.56
4740	NYSE	CR	Thu, Mar 17, 2011	19.64	19.67	19.26	19.34
4739	NYSE	CR	Wed, Mar 16, 2011	19.64	19.80	19.14	19.33
4738	NYSE	CR	Tue, Mar 15, 2011	19.18	19.89	18.94	19.71
4737	NYSE	CR	Mon, Mar 14, 2011	19.53	19.84	19.48	19.77
4736	NYSE	CR	Fri, Mar 11, 2011	19.47	19.85	19.38	19.74
4735	NYSE	CR	Thu, Mar 10, 2011	19.63	19.63	19.19	19.53
4734	NYSE	CR	Wed, Mar 9, 2011	19.87	19.96	19.66	19.92
4733	NYSE	CR	Tue, Mar 8, 2011	19.84	20.16	19.61	19.95
4732	NYSE	CR	Mon, Mar 7, 2011	20.20	20.25	19.50	19.75
4731	NYSE	CR	Fri, Mar 4, 2011	20.23	20.30	19.90	20.08
4730	NYSE	CR	Thu, Mar 3, 2011	19.96	20.40	19.96	20.28
4729	NYSE	CR	Wed, Mar 2, 2011	19.64	19.99	19.64	19.76
4728	NYSE	CR	Tue, Mar 1, 2011	19.88	20.07	19.64	19.66
4727	NYSE	CR	Mon, Feb 28, 2011	19.76	20.01	19.69	19.86
4726	NYSE	CR	Fri, Feb 25, 2011	19.31	19.64	19.08	19.64
4725	NYSE	CR	Thu, Feb 24, 2011	19.13	19.48	18.97	19.16
4724	NYSE	CR	Wed, Feb 23, 2011	19.88	19.90	19.06	19.22
4723	NYSE	CR	Tue, Feb 22, 2011	20.14	20.34	19.82	19.82
4722	NYSE	CR	Fri, Feb 18, 2011	20.42	20.65	20.41	20.52
4721	NYSE	CR	Thu, Feb 17, 2011	20.26	20.49	20.12	20.35
4720	NYSE	CR	Wed, Feb 16, 2011	20.04	20.38	20.04	20.33
4719	NYSE	CR	Tue, Feb 15, 2011	20.04	20.04	19.84	19.95
4718	NYSE	CR	Mon, Feb 14, 2011	19.84	20.17	19.84	20.12
4717	NYSE	CR	Fri, Feb 11, 2011	19.65	19.99	19.63	19.90
4716	NYSE	CR	Thu, Feb 10, 2011	19.58	19.73	19.51	19.71
4715	NYSE	CR	Wed, Feb 9, 2011	19.74	19.83	19.56	19.68
4714	NYSE	CR	Tue, Feb 8, 2011	19.57	19.87	19.44	19.84
4713	NYSE	CR	Mon, Feb 7, 2011	19.14	19.71	19.10	19.64
4712	NYSE	CR	Fri, Feb 4, 2011	19.09	19.19	18.92	19.14
4711	NYSE	CR	Thu, Feb 3, 2011	19.00	19.16	18.90	19.11
4710	NYSE	CR	Wed, Feb 2, 2011	18.87	19.22	18.87	19.05
4709	NYSE	CR	Tue, Feb 1, 2011	18.71	18.99	18.65	18.96
4708	NYSE	CR	Mon, Jan 31, 2011	18.56	18.88	18.49	18.67
4707	NYSE	CR	Fri, Jan 28, 2011	18.92	19.03	18.39	18.51
4706	NYSE	CR	Thu, Jan 27, 2011	18.89	19.04	18.75	18.92
4705	NYSE	CR	Wed, Jan 26, 2011	18.93	19.30	18.93	18.97
4704	NYSE	CR	Tue, Jan 25, 2011	18.25	18.93	17.91	18.90
4703	NYSE	CR	Mon, Jan 24, 2011	18.26	18.51	18.23	18.38
4702	NYSE	CR	Fri, Jan 21, 2011	18.21	18.53	18.09	18.24
4701	NYSE	CR	Thu, Jan 20, 2011	18.24	18.35	17.80	17.82
4700	NYSE	CR	Wed, Jan 19, 2011	18.18	18.50	18.14	18.15
4699	NYSE	CR	Tue, Jan 18, 2011	18.13	18.29	18.11	18.26
4698	NYSE	CR	Fri, Jan 14, 2011	17.80	18.19	17.79	18.09
4697	NYSE	CR	Thu, Jan 13, 2011	17.92	18.00	17.73	17.79
4696	NYSE	CR	Wed, Jan 12, 2011	17.83	17.96	17.81	17.91
4695	NYSE	CR	Tue, Jan 11, 2011	17.69	17.80	17.59	17.66
4694	NYSE	CR	Mon, Jan 10, 2011	17.39	17.73	17.29	17.58
4693	NYSE	CR	Fri, Jan 7, 2011	17.26	17.63	17.26	17.51
4692	NYSE	CR	Thu, Jan 6, 2011	17.29	17.52	17.20	17.22
4691	NYSE	CR	Wed, Jan 5, 2011	17.06	17.33	17.06	17.29
4690	NYSE	CR	Tue, Jan 4, 2011	17.50	17.58	17.07	17.15
4689	NYSE	CR	Mon, Jan 3, 2011	17.43	17.68	17.35	17.52
4688	NYSE	CR	Fri, Dec 31, 2010	17.31	17.37	17.24	17.27
4687	NYSE	CR	Thu, Dec 30, 2010	17.34	17.45	17.30	17.37
4686	NYSE	CR	Wed, Dec 29, 2010	17.30	17.42	17.30	17.36
4685	NYSE	CR	Tue, Dec 28, 2010	17.29	17.30	17.15	17.27
4684	NYSE	CR	Mon, Dec 27, 2010	17.13	17.33	17.11	17.27
4683	NYSE	CR	Thu, Dec 23, 2010	17.18	17.27	17.18	17.22
4682	NYSE	CR	Wed, Dec 22, 2010	16.95	17.27	16.91	17.16
4681	NYSE	CR	Tue, Dec 21, 2010	16.84	16.96	16.79	16.92
4680	NYSE	CR	Mon, Dec 20, 2010	17.02	17.05	16.74	16.78
4679	NYSE	CR	Fri, Dec 17, 2010	17.08	17.08	16.96	16.97
4678	NYSE	CR	Thu, Dec 16, 2010	16.81	17.12	16.75	17.08
4677	NYSE	CR	Wed, Dec 15, 2010	16.88	17.02	16.77	16.78
4676	NYSE	CR	Tue, Dec 14, 2010	16.73	17.06	16.73	16.92
4675	NYSE	CR	Mon, Dec 13, 2010	16.87	16.94	16.71	16.73
4674	NYSE	CR	Fri, Dec 10, 2010	16.76	16.86	16.58	16.79
4673	NYSE	CR	Thu, Dec 9, 2010	16.74	16.79	16.55	16.73
4672	NYSE	CR	Wed, Dec 8, 2010	16.79	16.91	16.63	16.65
4671	NYSE	CR	Tue, Dec 7, 2010	16.93	16.94	16.67	16.73
4670	NYSE	CR	Mon, Dec 6, 2010	16.62	16.78	16.51	16.73
4669	NYSE	CR	Fri, Dec 3, 2010	16.49	16.74	16.49	16.68
4668	NYSE	CR	Thu, Dec 2, 2010	16.31	16.65	16.31	16.62
4667	NYSE	CR	Wed, Dec 1, 2010	16.08	16.38	16.08	16.27
4666	NYSE	CR	Tue, Nov 30, 2010	15.71	15.92	15.65	15.76
4665	NYSE	CR	Mon, Nov 29, 2010	15.95	15.95	15.65	15.90
4664	NYSE	CR	Fri, Nov 26, 2010	16.10	16.19	15.97	16.04
4663	NYSE	CR	Wed, Nov 24, 2010	16.05	16.34	16.05	16.31
4662	NYSE	CR	Tue, Nov 23, 2010	15.92	16.04	15.79	15.91
4661	NYSE	CR	Mon, Nov 22, 2010	16.08	16.24	15.91	16.20
4660	NYSE	CR	Fri, Nov 19, 2010	15.94	16.20	15.84	16.19
4659	NYSE	CR	Thu, Nov 18, 2010	16.20	16.29	15.88	15.96
4658	NYSE	CR	Wed, Nov 17, 2010	16.00	16.04	15.87	15.98
4657	NYSE	CR	Tue, Nov 16, 2010	16.28	16.29	15.91	16.00
4656	NYSE	CR	Mon, Nov 15, 2010	16.50	16.60	16.29	16.45
4655	NYSE	CR	Fri, Nov 12, 2010	16.52	16.71	16.36	16.45
4654	NYSE	CR	Thu, Nov 11, 2010	16.51	16.75	16.42	16.68
4653	NYSE	CR	Wed, Nov 10, 2010	16.62	16.76	16.38	16.71
4652	NYSE	CR	Tue, Nov 9, 2010	16.87	16.95	16.52	16.60
4651	NYSE	CR	Mon, Nov 8, 2010	16.79	16.83	16.64	16.81
4650	NYSE	CR	Fri, Nov 5, 2010	16.60	16.84	16.53	16.84
4649	NYSE	CR	Thu, Nov 4, 2010	16.44	16.62	16.39	16.57
4648	NYSE	CR	Wed, Nov 3, 2010	16.20	16.24	15.85	16.20
4647	NYSE	CR	Tue, Nov 2, 2010	16.22	16.26	16.02	16.15
4646	NYSE	CR	Mon, Nov 1, 2010	16.24	16.29	15.89	16.07
4645	NYSE	CR	Fri, Oct 29, 2010	15.99	16.20	15.99	16.09
4644	NYSE	CR	Thu, Oct 28, 2010	16.37	16.37	15.99	16.07
4643	NYSE	CR	Wed, Oct 27, 2010	16.14	16.36	15.93	16.21
4642	NYSE	CR	Tue, Oct 26, 2010	16.21	16.74	15.46	16.00
4641	NYSE	CR	Mon, Oct 25, 2010	16.85	17.19	16.79	17.01
4640	NYSE	CR	Fri, Oct 22, 2010	16.62	16.78	16.53	16.70
4639	NYSE	CR	Thu, Oct 21, 2010	16.61	16.97	16.44	16.60
4638	NYSE	CR	Wed, Oct 20, 2010	16.36	16.76	16.35	16.52
4637	NYSE	CR	Tue, Oct 19, 2010	16.42	16.54	16.14	16.26
4636	NYSE	CR	Mon, Oct 18, 2010	16.65	16.77	16.52	16.67
4635	NYSE	CR	Fri, Oct 15, 2010	16.79	16.88	16.44	16.66
4634	NYSE	CR	Thu, Oct 14, 2010	16.74	16.87	16.53	16.63
4633	NYSE	CR	Wed, Oct 13, 2010	16.42	16.90	16.32	16.73
4632	NYSE	CR	Tue, Oct 12, 2010	16.27	16.36	16.00	16.30
4631	NYSE	CR	Mon, Oct 11, 2010	16.31	16.39	16.25	16.29
4630	NYSE	CR	Fri, Oct 8, 2010	16.14	16.43	16.02	16.36
4629	NYSE	CR	Thu, Oct 7, 2010	16.17	16.21	16.01	16.13
4628	NYSE	CR	Wed, Oct 6, 2010	16.33	16.36	15.90	16.08
4627	NYSE	CR	Tue, Oct 5, 2010	16.29	16.60	16.27	16.38
4626	NYSE	CR	Mon, Oct 4, 2010	16.14	16.29	16.09	16.12
4625	NYSE	CR	Fri, Oct 1, 2010	16.04	16.26	16.00	16.22
4624	NYSE	CR	Thu, Sep 30, 2010	16.26	16.32	15.87	15.95
4623	NYSE	CR	Wed, Sep 29, 2010	15.87	16.20	15.77	16.08
4622	NYSE	CR	Tue, Sep 28, 2010	15.94	15.97	15.51	15.87
4621	NYSE	CR	Mon, Sep 27, 2010	15.89	15.99	15.77	15.91
4620	NYSE	CR	Fri, Sep 24, 2010	15.69	15.95	15.66	15.92
4619	NYSE	CR	Thu, Sep 23, 2010	15.58	15.75	15.40	15.43
4618	NYSE	CR	Wed, Sep 22, 2010	15.92	16.02	15.49	15.76
4617	NYSE	CR	Tue, Sep 21, 2010	15.97	16.17	15.93	16.01
4616	NYSE	CR	Mon, Sep 20, 2010	15.79	16.11	15.64	16.05
4615	NYSE	CR	Fri, Sep 17, 2010	15.82	15.91	15.57	15.74
4614	NYSE	CR	Thu, Sep 16, 2010	15.75	15.85	15.58	15.75
4613	NYSE	CR	Wed, Sep 15, 2010	15.82	16.03	15.71	15.86
4612	NYSE	CR	Tue, Sep 14, 2010	15.99	16.25	15.98	16.00
4611	NYSE	CR	Mon, Sep 13, 2010	16.12	16.22	16.02	16.08
4610	NYSE	CR	Fri, Sep 10, 2010	15.65	15.99	15.60	15.90
4609	NYSE	CR	Thu, Sep 9, 2010	15.85	15.86	15.52	15.63
4608	NYSE	CR	Wed, Sep 8, 2010	15.24	15.73	15.23	15.58
4607	NYSE	CR	Tue, Sep 7, 2010	15.48	15.54	15.10	15.17
4606	NYSE	CR	Fri, Sep 3, 2010	15.55	15.62	15.35	15.59
4605	NYSE	CR	Thu, Sep 2, 2010	14.94	15.30	14.83	15.26
4604	NYSE	CR	Wed, Sep 1, 2010	14.57	14.96	14.17	14.92
4603	NYSE	CR	Tue, Aug 31, 2010	14.25	14.41	14.04	14.25
4602	NYSE	CR	Mon, Aug 30, 2010	14.42	14.56	14.28	14.31
4601	NYSE	CR	Fri, Aug 27, 2010	14.28	14.54	13.98	14.46
4600	NYSE	CR	Thu, Aug 26, 2010	14.22	14.43	14.06	14.14
4599	NYSE	CR	Wed, Aug 25, 2010	13.90	14.38	13.75	14.14
4598	NYSE	CR	Tue, Aug 24, 2010	14.20	14.23	13.88	14.06
4597	NYSE	CR	Mon, Aug 23, 2010	14.98	15.04	14.47	14.48
4596	NYSE	CR	Fri, Aug 20, 2010	14.78	14.91	14.59	14.88
4595	NYSE	CR	Thu, Aug 19, 2010	15.09	15.25	14.80	14.86
4594	NYSE	CR	Wed, Aug 18, 2010	15.15	15.32	14.97	15.24
4593	NYSE	CR	Tue, Aug 17, 2010	14.99	15.47	14.98	15.15
4592	NYSE	CR	Mon, Aug 16, 2010	14.64	14.84	14.54	14.82
4591	NYSE	CR	Fri, Aug 13, 2010	14.81	14.86	14.67	14.72
4590	NYSE	CR	Thu, Aug 12, 2010	14.61	14.88	14.45	14.83
4589	NYSE	CR	Wed, Aug 11, 2010	15.12	15.38	14.86	14.95
4588	NYSE	CR	Tue, Aug 10, 2010	15.17	15.57	15.14	15.50
4587	NYSE	CR	Mon, Aug 9, 2010	15.41	15.47	15.31	15.39
4586	NYSE	CR	Fri, Aug 6, 2010	15.11	15.38	14.91	15.35
4585	NYSE	CR	Thu, Aug 5, 2010	15.23	15.52	15.23	15.32
4584	NYSE	CR	Wed, Aug 4, 2010	15.32	15.48	15.26	15.40
4583	NYSE	CR	Tue, Aug 3, 2010	15.12	15.36	14.95	15.22
4582	NYSE	CR	Mon, Aug 2, 2010	15.31	15.42	15.13	15.22
4581	NYSE	CR	Fri, Jul 30, 2010	14.51	14.98	14.26	14.94
4580	NYSE	CR	Thu, Jul 29, 2010	15.07	15.14	14.59	14.85
4579	NYSE	CR	Wed, Jul 28, 2010	14.99	15.05	14.80	15.00
4578	NYSE	CR	Tue, Jul 27, 2010	14.88	15.24	14.85	15.04
4577	NYSE	CR	Mon, Jul 26, 2010	14.52	14.68	14.31	14.66
4576	NYSE	CR	Fri, Jul 23, 2010	13.69	14.44	13.64	14.41
4575	NYSE	CR	Thu, Jul 22, 2010	13.51	13.92	13.51	13.79
4574	NYSE	CR	Wed, Jul 21, 2010	13.25	13.55	13.21	13.33
4573	NYSE	CR	Tue, Jul 20, 2010	12.71	13.18	12.65	13.17
4572	NYSE	CR	Mon, Jul 19, 2010	12.66	13.04	12.64	12.94
4571	NYSE	CR	Fri, Jul 16, 2010	13.02	13.03	12.60	12.63
4570	NYSE	CR	Thu, Jul 15, 2010	13.22	13.22	12.90	13.11
4569	NYSE	CR	Wed, Jul 14, 2010	13.18	13.35	13.03	13.22
4568	NYSE	CR	Tue, Jul 13, 2010	12.98	13.32	12.93	13.25
4567	NYSE	CR	Mon, Jul 12, 2010	13.00	13.12	12.69	12.80
4566	NYSE	CR	Fri, Jul 9, 2010	13.04	13.22	12.99	13.11
4565	NYSE	CR	Thu, Jul 8, 2010	13.03	13.11	12.79	13.01
4564	NYSE	CR	Wed, Jul 7, 2010	12.23	12.93	12.19	12.91
4563	NYSE	CR	Tue, Jul 6, 2010	12.52	12.68	12.06	12.18
4562	NYSE	CR	Fri, Jul 2, 2010	12.37	12.39	12.13	12.28
4561	NYSE	CR	Thu, Jul 1, 2010	12.69	12.69	12.12	12.31
4560	NYSE	CR	Wed, Jun 30, 2010	12.83	13.05	12.67	12.70
4559	NYSE	CR	Tue, Jun 29, 2010	13.16	13.18	12.77	12.88
4558	NYSE	CR	Mon, Jun 28, 2010	13.59	13.64	13.28	13.47
4557	NYSE	CR	Fri, Jun 25, 2010	13.35	13.66	13.19	13.48
4556	NYSE	CR	Thu, Jun 24, 2010	13.61	13.63	13.30	13.35
4555	NYSE	CR	Wed, Jun 23, 2010	13.62	13.88	13.45	13.75
4554	NYSE	CR	Tue, Jun 22, 2010	14.23	14.31	13.66	13.68
4553	NYSE	CR	Mon, Jun 21, 2010	14.39	14.65	14.16	14.27
4552	NYSE	CR	Fri, Jun 18, 2010	14.35	14.37	14.13	14.22
4551	NYSE	CR	Thu, Jun 17, 2010	14.35	14.36	13.99	14.32
4550	NYSE	CR	Wed, Jun 16, 2010	14.36	14.36	14.13	14.22
4549	NYSE	CR	Tue, Jun 15, 2010	14.07	14.55	14.01	14.51
4548	NYSE	CR	Mon, Jun 14, 2010	14.10	14.28	13.87	13.93
4547	NYSE	CR	Fri, Jun 11, 2010	13.98	14.22	13.77	13.99
4546	NYSE	CR	Thu, Jun 10, 2010	13.21	14.10	13.18	14.10
4545	NYSE	CR	Wed, Jun 9, 2010	12.74	12.99	12.57	12.64
4544	NYSE	CR	Tue, Jun 8, 2010	12.89	12.95	12.49	12.67
4543	NYSE	CR	Mon, Jun 7, 2010	13.22	13.22	12.78	12.82
4542	NYSE	CR	Fri, Jun 4, 2010	13.61	13.73	13.13	13.21
4541	NYSE	CR	Thu, Jun 3, 2010	13.93	14.14	13.85	14.02
4540	NYSE	CR	Wed, Jun 2, 2010	13.49	13.93	13.33	13.92
4539	NYSE	CR	Tue, Jun 1, 2010	13.53	13.82	13.37	13.39
4538	NYSE	CR	Fri, May 28, 2010	13.69	13.86	13.59	13.68
4537	NYSE	CR	Thu, May 27, 2010	13.38	13.75	13.16	13.73
4536	NYSE	CR	Wed, May 26, 2010	12.92	13.32	12.77	13.09
4535	NYSE	CR	Tue, May 25, 2010	12.50	12.86	12.27	12.83
4534	NYSE	CR	Mon, May 24, 2010	13.02	13.23	12.84	12.89
4533	NYSE	CR	Fri, May 21, 2010	12.61	13.07	12.51	13.05
4532	NYSE	CR	Thu, May 20, 2010	13.56	13.56	12.87	12.90
4531	NYSE	CR	Wed, May 19, 2010	14.02	14.13	13.46	13.83
4530	NYSE	CR	Tue, May 18, 2010	14.39	14.55	14.06	14.12
4529	NYSE	CR	Mon, May 17, 2010	14.35	14.53	14.01	14.25
4528	NYSE	CR	Fri, May 14, 2010	14.72	14.72	14.08	14.24
4527	NYSE	CR	Thu, May 13, 2010	14.88	15.06	14.80	14.88
4526	NYSE	CR	Wed, May 12, 2010	14.71	15.04	14.71	14.96
4525	NYSE	CR	Tue, May 11, 2010	14.29	14.79	14.26	14.63
4524	NYSE	CR	Mon, May 10, 2010	14.38	14.58	14.15	14.50
4523	NYSE	CR	Fri, May 7, 2010	14.14	14.32	13.56	13.63
4522	NYSE	CR	Thu, May 6, 2010	15.04	15.37	12.90	14.23
4521	NYSE	CR	Wed, May 5, 2010	14.87	15.22	14.56	15.06
4520	NYSE	CR	Tue, May 4, 2010	15.40	15.40	14.91	15.04
4519	NYSE	CR	Mon, May 3, 2010	15.25	15.67	15.17	15.65
4518	NYSE	CR	Fri, Apr 30, 2010	15.78	15.96	15.11	15.11
4517	NYSE	CR	Thu, Apr 29, 2010	15.56	15.73	15.50	15.68
4516	NYSE	CR	Wed, Apr 28, 2010	15.33	15.48	15.27	15.38
4515	NYSE	CR	Tue, Apr 27, 2010	15.91	16.08	15.12	15.19
4514	NYSE	CR	Mon, Apr 26, 2010	16.14	16.38	15.94	15.98
4513	NYSE	CR	Fri, Apr 23, 2010	15.99	16.25	15.89	16.23
4512	NYSE	CR	Thu, Apr 22, 2010	15.62	15.99	15.35	15.97
4511	NYSE	CR	Wed, Apr 21, 2010	15.92	16.22	15.91	15.98
4510	NYSE	CR	Tue, Apr 20, 2010	15.74	16.45	15.52	15.94
4509	NYSE	CR	Mon, Apr 19, 2010	15.23	15.35	14.93	15.25
4508	NYSE	CR	Fri, Apr 16, 2010	15.60	15.70	15.17	15.32
4507	NYSE	CR	Thu, Apr 15, 2010	15.68	15.85	15.42	15.70
4506	NYSE	CR	Wed, Apr 14, 2010	15.64	15.81	15.60	15.78
4505	NYSE	CR	Tue, Apr 13, 2010	15.54	15.63	15.47	15.60
4504	NYSE	CR	Mon, Apr 12, 2010	15.46	15.62	15.44	15.61
4503	NYSE	CR	Fri, Apr 9, 2010	15.18	15.44	15.18	15.44
4502	NYSE	CR	Thu, Apr 8, 2010	14.94	15.28	14.75	15.21
4501	NYSE	CR	Wed, Apr 7, 2010	15.23	15.29	15.01	15.05
4500	NYSE	CR	Tue, Apr 6, 2010	15.26	15.35	15.19	15.20
4499	NYSE	CR	Mon, Apr 5, 2010	15.16	15.48	15.10	15.39
4498	NYSE	CR	Thu, Apr 1, 2010	14.99	15.17	14.96	15.15
4497	NYSE	CR	Wed, Mar 31, 2010	14.93	15.13	14.82	14.93
4496	NYSE	CR	Tue, Mar 30, 2010	14.85	15.24	14.85	14.99
4495	NYSE	CR	Mon, Mar 29, 2010	14.64	14.89	14.54	14.85
4494	NYSE	CR	Fri, Mar 26, 2010	14.57	14.72	14.44	14.61
4493	NYSE	CR	Thu, Mar 25, 2010	14.69	14.71	14.48	14.49
4492	NYSE	CR	Wed, Mar 24, 2010	14.71	14.80	14.52	14.53
4491	NYSE	CR	Tue, Mar 23, 2010	14.60	14.82	14.52	14.77
4490	NYSE	CR	Mon, Mar 22, 2010	14.22	14.62	14.20	14.58
4489	NYSE	CR	Fri, Mar 19, 2010	14.51	14.56	14.25	14.36
4488	NYSE	CR	Thu, Mar 18, 2010	14.53	14.62	14.42	14.46
4487	NYSE	CR	Wed, Mar 17, 2010	14.42	14.71	14.42	14.58
4486	NYSE	CR	Tue, Mar 16, 2010	14.25	14.41	14.14	14.40
4485	NYSE	CR	Mon, Mar 15, 2010	14.19	14.25	14.12	14.25
4484	NYSE	CR	Fri, Mar 12, 2010	14.15	14.19	14.00	14.19
4483	NYSE	CR	Thu, Mar 11, 2010	14.06	14.17	13.97	14.15
4482	NYSE	CR	Wed, Mar 10, 2010	14.01	14.21	13.89	14.18
4481	NYSE	CR	Tue, Mar 9, 2010	13.83	14.09	13.64	14.03
4480	NYSE	CR	Mon, Mar 8, 2010	14.01	14.12	13.92	13.96
4479	NYSE	CR	Fri, Mar 5, 2010	14.06	14.22	13.96	14.02
4478	NYSE	CR	Thu, Mar 4, 2010	13.99	14.06	13.87	13.97
4477	NYSE	CR	Wed, Mar 3, 2010	13.81	14.00	13.75	13.87
4476	NYSE	CR	Tue, Mar 2, 2010	13.71	13.93	13.66	13.80
4475	NYSE	CR	Mon, Mar 1, 2010	13.40	13.71	13.19	13.68
4474	NYSE	CR	Fri, Feb 26, 2010	13.31	13.35	13.15	13.32
4473	NYSE	CR	Thu, Feb 25, 2010	13.24	13.29	13.11	13.26
4472	NYSE	CR	Wed, Feb 24, 2010	13.45	13.57	13.35	13.44
4471	NYSE	CR	Tue, Feb 23, 2010	13.72	13.78	13.43	13.45
4470	NYSE	CR	Mon, Feb 22, 2010	13.76	13.87	13.66	13.73
4469	NYSE	CR	Fri, Feb 19, 2010	13.89	13.97	13.72	13.80
4468	NYSE	CR	Thu, Feb 18, 2010	13.97	14.04	13.79	13.96
4467	NYSE	CR	Wed, Feb 17, 2010	13.33	14.14	13.23	13.93
4466	NYSE	CR	Tue, Feb 16, 2010	13.15	13.32	13.12	13.30
4465	NYSE	CR	Fri, Feb 12, 2010	12.91	13.10	12.63	13.08
4464	NYSE	CR	Thu, Feb 11, 2010	12.82	13.20	12.73	13.11
4463	NYSE	CR	Wed, Feb 10, 2010	12.89	13.02	12.71	12.83
4462	NYSE	CR	Tue, Feb 9, 2010	12.98	13.04	12.79	12.97
4461	NYSE	CR	Mon, Feb 8, 2010	12.91	12.91	12.69	12.79
4460	NYSE	CR	Fri, Feb 5, 2010	13.01	13.12	12.62	12.88
4459	NYSE	CR	Thu, Feb 4, 2010	13.27	13.38	13.08	13.08
4458	NYSE	CR	Wed, Feb 3, 2010	13.66	13.75	13.35	13.45
4457	NYSE	CR	Tue, Feb 2, 2010	13.12	13.77	13.10	13.72
4456	NYSE	CR	Mon, Feb 1, 2010	12.90	13.11	12.77	13.11
4455	NYSE	CR	Fri, Jan 29, 2010	12.54	12.92	12.54	12.83
4454	NYSE	CR	Thu, Jan 28, 2010	12.95	13.03	12.25	12.54
4453	NYSE	CR	Wed, Jan 27, 2010	12.79	12.99	12.56	12.93
4452	NYSE	CR	Tue, Jan 26, 2010	13.38	13.38	12.34	12.80
4451	NYSE	CR	Mon, Jan 25, 2010	13.40	13.51	13.09	13.43
4450	NYSE	CR	Fri, Jan 22, 2010	13.60	13.70	13.23	13.28
4449	NYSE	CR	Thu, Jan 21, 2010	13.96	14.04	13.52	13.64
4448	NYSE	CR	Wed, Jan 20, 2010	13.90	14.03	13.75	13.98
4447	NYSE	CR	Tue, Jan 19, 2010	13.79	14.06	13.67	14.02
4446	NYSE	CR	Fri, Jan 15, 2010	13.94	13.98	13.69	13.76
4445	NYSE	CR	Thu, Jan 14, 2010	13.78	14.06	13.66	14.01
4444	NYSE	CR	Wed, Jan 13, 2010	13.83	13.96	13.70	13.91
4443	NYSE	CR	Tue, Jan 12, 2010	14.16	14.16	13.75	13.80
4442	NYSE	CR	Mon, Jan 11, 2010	14.29	14.43	14.07	14.31
4441	NYSE	CR	Fri, Jan 8, 2010	13.84	14.23	13.81	14.19
4440	NYSE	CR	Thu, Jan 7, 2010	13.81	13.99	13.81	13.88
4439	NYSE	CR	Wed, Jan 6, 2010	13.64	14.03	13.64	13.88
4438	NYSE	CR	Tue, Jan 5, 2010	13.16	13.59	13.06	13.56
4437	NYSE	CR	Mon, Jan 4, 2010	12.98	13.17	12.98	13.15
4436	NYSE	CR	Thu, Dec 31, 2009	13.06	13.36	12.87	12.87
4435	NYSE	CR	Wed, Dec 30, 2009	13.23	13.26	13.05	13.09
4434	NYSE	CR	Tue, Dec 29, 2009	13.46	13.50	13.22	13.26
4433	NYSE	CR	Mon, Dec 28, 2009	13.58	13.62	13.34	13.40
4432	NYSE	CR	Thu, Dec 24, 2009	13.31	13.55	13.28	13.54
4431	NYSE	CR	Wed, Dec 23, 2009	13.16	13.38	13.12	13.25
4430	NYSE	CR	Tue, Dec 22, 2009	13.01	13.14	12.92	13.13
4429	NYSE	CR	Mon, Dec 21, 2009	12.87	13.03	12.87	12.95
4428	NYSE	CR	Fri, Dec 18, 2009	12.87	12.94	12.77	12.79
4427	NYSE	CR	Thu, Dec 17, 2009	12.82	12.95	12.75	12.85
4426	NYSE	CR	Wed, Dec 16, 2009	12.95	13.03	12.92	12.99
4425	NYSE	CR	Tue, Dec 15, 2009	12.77	12.98	12.65	12.93
4424	NYSE	CR	Mon, Dec 14, 2009	12.67	12.81	12.58	12.78
4423	NYSE	CR	Fri, Dec 11, 2009	12.40	12.76	12.35	12.61
4422	NYSE	CR	Thu, Dec 10, 2009	12.30	12.54	12.20	12.28
4421	NYSE	CR	Wed, Dec 9, 2009	12.25	12.31	12.00	12.25
4420	NYSE	CR	Tue, Dec 8, 2009	12.23	12.48	12.04	12.27
4419	NYSE	CR	Mon, Dec 7, 2009	12.03	12.45	12.03	12.31
4418	NYSE	CR	Fri, Dec 4, 2009	11.88	12.22	11.88	12.19
4417	NYSE	CR	Thu, Dec 3, 2009	12.02	12.14	11.79	11.83
4416	NYSE	CR	Wed, Dec 2, 2009	11.86	12.10	11.86	11.99
4415	NYSE	CR	Tue, Dec 1, 2009	11.81	11.98	11.74	11.91
4414	NYSE	CR	Mon, Nov 30, 2009	11.78	11.78	11.50	11.75
4413	NYSE	CR	Fri, Nov 27, 2009	11.70	12.01	11.69	11.83
4412	NYSE	CR	Wed, Nov 25, 2009	12.16	12.23	12.00	12.17
4411	NYSE	CR	Tue, Nov 24, 2009	12.11	12.28	11.91	12.18
4410	NYSE	CR	Mon, Nov 23, 2009	12.00	12.30	12.00	12.08
4409	NYSE	CR	Fri, Nov 20, 2009	11.97	12.05	11.78	11.95
4408	NYSE	CR	Thu, Nov 19, 2009	12.32	12.43	11.96	12.11
4407	NYSE	CR	Wed, Nov 18, 2009	12.61	12.61	12.38	12.41
4406	NYSE	CR	Tue, Nov 17, 2009	12.46	12.62	12.35	12.59
4405	NYSE	CR	Mon, Nov 16, 2009	12.27	12.58	12.27	12.49
4404	NYSE	CR	Fri, Nov 13, 2009	12.14	12.25	12.00	12.20
4403	NYSE	CR	Thu, Nov 12, 2009	12.42	12.42	12.06	12.12
4402	NYSE	CR	Wed, Nov 11, 2009	12.68	12.68	12.36	12.45
4401	NYSE	CR	Tue, Nov 10, 2009	12.50	12.70	12.48	12.58
4400	NYSE	CR	Mon, Nov 9, 2009	12.36	12.56	12.29	12.54
4399	NYSE	CR	Fri, Nov 6, 2009	12.34	12.50	12.19	12.27
4398	NYSE	CR	Thu, Nov 5, 2009	11.95	12.47	11.92	12.43
4397	NYSE	CR	Wed, Nov 4, 2009	11.97	12.25	11.88	11.93
4396	NYSE	CR	Tue, Nov 3, 2009	11.71	11.83	11.57	11.82
4395	NYSE	CR	Mon, Nov 2, 2009	11.79	11.97	11.60	11.75
4394	NYSE	CR	Fri, Oct 30, 2009	12.28	12.32	11.71	11.71
4393	NYSE	CR	Thu, Oct 29, 2009	12.63	12.63	12.16	12.27
4392	NYSE	CR	Wed, Oct 28, 2009	12.99	13.18	12.50	12.52
4391	NYSE	CR	Tue, Oct 27, 2009	11.63	13.07	11.60	12.86
4390	NYSE	CR	Mon, Oct 26, 2009	11.45	11.73	11.09	11.13
4389	NYSE	CR	Fri, Oct 23, 2009	11.64	11.64	11.35	11.43
4388	NYSE	CR	Thu, Oct 22, 2009	11.31	11.64	11.20	11.59
4387	NYSE	CR	Wed, Oct 21, 2009	11.39	11.60	11.29	11.31
4386	NYSE	CR	Tue, Oct 20, 2009	11.54	11.55	11.22	11.38
4385	NYSE	CR	Mon, Oct 19, 2009	11.39	11.69	11.38	11.59
4384	NYSE	CR	Fri, Oct 16, 2009	11.49	11.52	11.35	11.44
4383	NYSE	CR	Thu, Oct 15, 2009	11.53	11.64	11.48	11.59
4382	NYSE	CR	Wed, Oct 14, 2009	11.46	11.69	11.39	11.62
4381	NYSE	CR	Tue, Oct 13, 2009	11.47	11.48	11.20	11.29
4380	NYSE	CR	Mon, Oct 12, 2009	11.34	11.58	11.34	11.47
4379	NYSE	CR	Fri, Oct 9, 2009	11.28	11.36	11.15	11.34
4378	NYSE	CR	Thu, Oct 8, 2009	11.04	11.35	11.04	11.30
4377	NYSE	CR	Wed, Oct 7, 2009	10.99	11.10	10.94	10.97
4376	NYSE	CR	Tue, Oct 6, 2009	10.66	11.10	10.65	11.04
4375	NYSE	CR	Mon, Oct 5, 2009	10.44	10.71	10.39	10.59
4374	NYSE	CR	Fri, Oct 2, 2009	10.47	10.50	10.27	10.38
4373	NYSE	CR	Thu, Oct 1, 2009	10.79	10.87	10.53	10.60
4372	NYSE	CR	Wed, Sep 30, 2009	10.93	10.97	10.56	10.85
4371	NYSE	CR	Tue, Sep 29, 2009	10.74	11.03	10.65	10.94
4370	NYSE	CR	Mon, Sep 28, 2009	10.63	10.83	10.49	10.75
4369	NYSE	CR	Fri, Sep 25, 2009	10.96	10.96	10.56	10.60
4368	NYSE	CR	Thu, Sep 24, 2009	11.09	11.15	10.91	11.00
4367	NYSE	CR	Wed, Sep 23, 2009	11.09	11.21	10.98	11.07
4366	NYSE	CR	Tue, Sep 22, 2009	10.88	11.10	10.84	11.05
4365	NYSE	CR	Mon, Sep 21, 2009	10.80	10.93	10.74	10.81
4364	NYSE	CR	Fri, Sep 18, 2009	11.08	11.10	10.88	11.00
4363	NYSE	CR	Thu, Sep 17, 2009	11.26	11.27	11.01	11.09
4362	NYSE	CR	Wed, Sep 16, 2009	10.90	11.21	10.84	11.19
4361	NYSE	CR	Tue, Sep 15, 2009	10.76	11.00	10.72	10.89
4360	NYSE	CR	Mon, Sep 14, 2009	10.69	10.85	10.58	10.75
4359	NYSE	CR	Fri, Sep 11, 2009	10.57	10.97	10.52	10.78
4358	NYSE	CR	Thu, Sep 10, 2009	9.97	10.18	9.89	10.17
4357	NYSE	CR	Wed, Sep 9, 2009	9.83	10.02	9.81	9.99
4356	NYSE	CR	Tue, Sep 8, 2009	10.06	10.12	9.79	9.81
4355	NYSE	CR	Fri, Sep 4, 2009	9.71	9.97	9.65	9.94
4354	NYSE	CR	Thu, Sep 3, 2009	9.84	9.84	9.65	9.74
4353	NYSE	CR	Wed, Sep 2, 2009	9.92	10.01	9.70	9.73
4352	NYSE	CR	Tue, Sep 1, 2009	9.84	10.18	9.83	9.92
4351	NYSE	CR	Mon, Aug 31, 2009	9.76	9.89	9.61	9.87
4350	NYSE	CR	Fri, Aug 28, 2009	9.84	9.94	9.71	9.86
4349	NYSE	CR	Thu, Aug 27, 2009	9.56	9.88	9.55	9.78
4348	NYSE	CR	Wed, Aug 26, 2009	9.89	9.89	9.54	9.62
4347	NYSE	CR	Tue, Aug 25, 2009	9.78	10.03	9.73	9.87
4346	NYSE	CR	Mon, Aug 24, 2009	9.86	9.94	9.74	9.78
4345	NYSE	CR	Fri, Aug 21, 2009	9.66	9.89	9.57	9.86
4344	NYSE	CR	Thu, Aug 20, 2009	9.47	9.64	9.45	9.54
4343	NYSE	CR	Wed, Aug 19, 2009	9.27	9.52	9.25	9.49
4342	NYSE	CR	Tue, Aug 18, 2009	9.27	9.43	9.27	9.40
4341	NYSE	CR	Mon, Aug 17, 2009	9.41	9.43	9.20	9.25
4340	NYSE	CR	Fri, Aug 14, 2009	9.62	9.73	9.49	9.62
4339	NYSE	CR	Thu, Aug 13, 2009	9.52	9.57	9.39	9.54
4338	NYSE	CR	Wed, Aug 12, 2009	9.27	9.55	9.26	9.50
4337	NYSE	CR	Tue, Aug 11, 2009	9.28	9.35	9.21	9.28
4336	NYSE	CR	Mon, Aug 10, 2009	9.18	9.38	9.10	9.27
4335	NYSE	CR	Fri, Aug 7, 2009	9.19	9.29	9.10	9.25
4334	NYSE	CR	Thu, Aug 6, 2009	9.12	9.18	8.98	9.03
4333	NYSE	CR	Wed, Aug 5, 2009	9.44	9.45	9.08	9.13
4332	NYSE	CR	Tue, Aug 4, 2009	9.38	9.44	9.21	9.41
4331	NYSE	CR	Mon, Aug 3, 2009	8.99	9.39	8.87	9.39
4330	NYSE	CR	Fri, Jul 31, 2009	8.91	8.99	8.83	8.92
4329	NYSE	CR	Thu, Jul 30, 2009	8.81	9.04	8.81	8.89
4328	NYSE	CR	Wed, Jul 29, 2009	8.93	8.93	8.65	8.72
4327	NYSE	CR	Tue, Jul 28, 2009	9.44	9.44	8.90	8.98
4326	NYSE	CR	Mon, Jul 27, 2009	10.03	10.06	9.79	9.91
4325	NYSE	CR	Fri, Jul 24, 2009	9.95	10.03	9.81	10.00
4324	NYSE	CR	Thu, Jul 23, 2009	9.64	10.04	9.56	10.01
4323	NYSE	CR	Wed, Jul 22, 2009	9.53	9.73	9.46	9.67
4322	NYSE	CR	Tue, Jul 21, 2009	9.68	9.82	9.49	9.56
4321	NYSE	CR	Mon, Jul 20, 2009	9.53	9.76	9.49	9.67
4320	NYSE	CR	Fri, Jul 17, 2009	9.63	9.63	9.42	9.52
4319	NYSE	CR	Thu, Jul 16, 2009	9.27	9.69	9.27	9.64
4318	NYSE	CR	Wed, Jul 15, 2009	9.10	9.31	9.10	9.28
4317	NYSE	CR	Tue, Jul 14, 2009	8.91	9.01	8.80	9.01
4316	NYSE	CR	Mon, Jul 13, 2009	8.76	8.94	8.62	8.94
4315	NYSE	CR	Fri, Jul 10, 2009	8.74	8.83	8.66	8.74
4314	NYSE	CR	Thu, Jul 9, 2009	8.62	8.88	8.58	8.83
4313	NYSE	CR	Wed, Jul 8, 2009	8.72	8.80	8.51	8.61
4312	NYSE	CR	Tue, Jul 7, 2009	8.99	8.99	8.70	8.72
4311	NYSE	CR	Mon, Jul 6, 2009	9.25	9.25	8.98	9.01
4310	NYSE	CR	Thu, Jul 2, 2009	9.29	9.35	9.23	9.31
4309	NYSE	CR	Wed, Jul 1, 2009	9.45	9.62	9.33	9.48
4308	NYSE	CR	Tue, Jun 30, 2009	9.37	9.48	9.25	9.38
4307	NYSE	CR	Mon, Jun 29, 2009	9.29	9.44	9.18	9.37
4306	NYSE	CR	Fri, Jun 26, 2009	9.00	9.30	8.97	9.25
4305	NYSE	CR	Thu, Jun 25, 2009	8.91	9.07	8.82	9.03
4304	NYSE	CR	Wed, Jun 24, 2009	8.87	9.09	8.83	8.91
4303	NYSE	CR	Tue, Jun 23, 2009	8.86	8.92	8.70	8.79
4302	NYSE	CR	Mon, Jun 22, 2009	9.16	9.16	8.79	8.83
4301	NYSE	CR	Fri, Jun 19, 2009	9.52	9.55	9.16	9.23
4300	NYSE	CR	Thu, Jun 18, 2009	9.48	9.48	9.28	9.44
4299	NYSE	CR	Wed, Jun 17, 2009	9.62	9.66	9.38	9.46
4298	NYSE	CR	Tue, Jun 16, 2009	9.91	10.04	9.62	9.65
4297	NYSE	CR	Mon, Jun 15, 2009	9.95	9.98	9.65	9.82
4296	NYSE	CR	Fri, Jun 12, 2009	10.34	10.34	10.02	10.12
4295	NYSE	CR	Thu, Jun 11, 2009	10.49	10.65	10.33	10.37
4294	NYSE	CR	Wed, Jun 10, 2009	10.59	10.63	10.24	10.42
4293	NYSE	CR	Tue, Jun 9, 2009	10.49	10.72	10.37	10.55
4292	NYSE	CR	Mon, Jun 8, 2009	10.43	10.54	10.22	10.47
4291	NYSE	CR	Fri, Jun 5, 2009	10.61	10.78	10.49	10.59
4290	NYSE	CR	Thu, Jun 4, 2009	10.38	10.58	10.24	10.57
4289	NYSE	CR	Wed, Jun 3, 2009	10.53	10.53	10.15	10.31
4288	NYSE	CR	Tue, Jun 2, 2009	10.49	10.72	10.37	10.46
4287	NYSE	CR	Mon, Jun 1, 2009	9.99	10.61	9.99	10.52
4286	NYSE	CR	Fri, May 29, 2009	9.70	9.97	9.66	9.91
4285	NYSE	CR	Thu, May 28, 2009	9.80	9.84	9.41	9.64
4284	NYSE	CR	Wed, May 27, 2009	10.20	10.25	9.73	9.77
4283	NYSE	CR	Tue, May 26, 2009	9.35	10.24	9.35	10.22
4282	NYSE	CR	Fri, May 22, 2009	9.54	9.62	9.31	9.48
4281	NYSE	CR	Thu, May 21, 2009	9.76	9.83	9.30	9.46
4280	NYSE	CR	Wed, May 20, 2009	9.94	10.19	9.78	9.92
4279	NYSE	CR	Tue, May 19, 2009	9.80	10.00	9.70	9.90
4278	NYSE	CR	Mon, May 18, 2009	9.52	9.83	9.52	9.82
4277	NYSE	CR	Fri, May 15, 2009	9.39	9.67	9.19	9.46
4276	NYSE	CR	Thu, May 14, 2009	9.35	9.50	9.25	9.39
4275	NYSE	CR	Wed, May 13, 2009	9.65	9.65	9.23	9.35
4274	NYSE	CR	Tue, May 12, 2009	9.80	9.99	9.57	9.78
4273	NYSE	CR	Mon, May 11, 2009	10.27	10.27	9.85	9.87
4272	NYSE	CR	Fri, May 8, 2009	9.92	10.46	9.83	10.46
4271	NYSE	CR	Thu, May 7, 2009	10.14	10.24	9.74	9.84
4270	NYSE	CR	Wed, May 6, 2009	10.08	10.09	9.78	10.07
4269	NYSE	CR	Tue, May 5, 2009	10.20	10.20	9.82	9.96
4268	NYSE	CR	Mon, May 4, 2009	9.82	10.20	9.42	10.20
4267	NYSE	CR	Fri, May 1, 2009	9.71	9.80	9.54	9.71
4266	NYSE	CR	Thu, Apr 30, 2009	9.69	9.95	9.54	9.71
4265	NYSE	CR	Wed, Apr 29, 2009	9.41	9.71	9.33	9.54
4264	NYSE	CR	Tue, Apr 28, 2009	9.10	9.38	8.96	9.31
4263	NYSE	CR	Mon, Apr 27, 2009	9.21	9.38	9.08	9.25
4262	NYSE	CR	Fri, Apr 24, 2009	9.13	9.53	9.10	9.40
4261	NYSE	CR	Thu, Apr 23, 2009	9.08	9.26	8.84	9.06
4260	NYSE	CR	Wed, Apr 22, 2009	8.88	9.52	8.83	9.10
4259	NYSE	CR	Tue, Apr 21, 2009	7.93	9.05	7.93	8.98
4258	NYSE	CR	Mon, Apr 20, 2009	8.42	8.43	7.84	7.93
4257	NYSE	CR	Fri, Apr 17, 2009	8.49	8.67	8.39	8.55
4256	NYSE	CR	Thu, Apr 16, 2009	8.26	8.51	8.11	8.45
4255	NYSE	CR	Wed, Apr 15, 2009	7.99	8.24	7.91	8.22
4254	NYSE	CR	Tue, Apr 14, 2009	8.17	8.23	8.00	8.04
4253	NYSE	CR	Mon, Apr 13, 2009	8.22	8.35	7.95	8.27
4252	NYSE	CR	Thu, Apr 9, 2009	7.81	8.35	7.81	8.34
4251	NYSE	CR	Wed, Apr 8, 2009	7.50	7.68	7.40	7.61
4250	NYSE	CR	Tue, Apr 7, 2009	7.65	7.78	7.39	7.50
4249	NYSE	CR	Mon, Apr 6, 2009	7.73	7.82	7.59	7.76
4248	NYSE	CR	Fri, Apr 3, 2009	7.77	7.96	7.70	7.88
4247	NYSE	CR	Thu, Apr 2, 2009	7.40	7.90	7.36	7.76
4246	NYSE	CR	Wed, Apr 1, 2009	6.94	7.19	6.72	7.17
4245	NYSE	CR	Tue, Mar 31, 2009	6.96	7.27	6.92	7.10
4244	NYSE	CR	Mon, Mar 30, 2009	7.24	7.24	6.81	7.01
4243	NYSE	CR	Fri, Mar 27, 2009	7.81	7.81	7.42	7.45
4242	NYSE	CR	Thu, Mar 26, 2009	7.41	7.82	7.41	7.82
4241	NYSE	CR	Wed, Mar 25, 2009	7.31	7.64	7.09	7.30
4240	NYSE	CR	Tue, Mar 24, 2009	7.28	7.43	7.22	7.28
4239	NYSE	CR	Mon, Mar 23, 2009	6.87	7.40	6.84	7.39
4238	NYSE	CR	Fri, Mar 20, 2009	7.01	7.01	6.59	6.72
4237	NYSE	CR	Thu, Mar 19, 2009	6.96	7.03	6.88	6.95
4236	NYSE	CR	Wed, Mar 18, 2009	6.57	6.97	6.42	6.92
4235	NYSE	CR	Tue, Mar 17, 2009	6.52	6.60	6.32	6.59
4234	NYSE	CR	Mon, Mar 16, 2009	6.50	6.74	6.49	6.52
4233	NYSE	CR	Fri, Mar 13, 2009	6.34	6.54	6.33	6.48
4232	NYSE	CR	Thu, Mar 12, 2009	6.06	6.37	5.89	6.32
4231	NYSE	CR	Wed, Mar 11, 2009	5.92	6.15	5.87	6.08
4230	NYSE	CR	Tue, Mar 10, 2009	5.55	5.95	5.55	5.94
4229	NYSE	CR	Mon, Mar 9, 2009	5.34	5.60	5.31	5.46
4228	NYSE	CR	Fri, Mar 6, 2009	5.55	5.55	5.24	5.42
4227	NYSE	CR	Thu, Mar 5, 2009	5.77	5.87	5.35	5.40
4226	NYSE	CR	Wed, Mar 4, 2009	5.83	6.03	5.73	5.89
4225	NYSE	CR	Tue, Mar 3, 2009	5.73	5.93	5.65	5.73
4224	NYSE	CR	Mon, Mar 2, 2009	6.23	6.23	5.58	5.65
4223	NYSE	CR	Fri, Feb 27, 2009	6.29	6.57	6.09	6.34
4222	NYSE	CR	Thu, Feb 26, 2009	6.79	6.79	6.43	6.47
4221	NYSE	CR	Wed, Feb 25, 2009	6.87	6.87	6.53	6.71
4220	NYSE	CR	Tue, Feb 24, 2009	6.59	7.04	6.57	6.98
4219	NYSE	CR	Mon, Feb 23, 2009	7.13	7.14	6.46	6.49
4218	NYSE	CR	Fri, Feb 20, 2009	7.04	7.24	6.86	7.11
4217	NYSE	CR	Thu, Feb 19, 2009	7.44	7.59	7.16	7.20
4216	NYSE	CR	Wed, Feb 18, 2009	7.52	7.64	7.32	7.38
4215	NYSE	CR	Tue, Feb 17, 2009	7.69	7.74	7.39	7.50
4214	NYSE	CR	Fri, Feb 13, 2009	7.84	8.10	7.72	7.98
4213	NYSE	CR	Thu, Feb 12, 2009	7.93	8.01	7.48	7.82
4212	NYSE	CR	Wed, Feb 11, 2009	7.93	8.20	7.80	8.06
4211	NYSE	CR	Tue, Feb 10, 2009	8.23	8.41	7.79	7.87
4210	NYSE	CR	Mon, Feb 9, 2009	8.17	8.48	8.16	8.31
4209	NYSE	CR	Fri, Feb 6, 2009	8.05	8.31	8.00	8.26
4208	NYSE	CR	Thu, Feb 5, 2009	7.69	8.17	7.65	8.02
4207	NYSE	CR	Wed, Feb 4, 2009	7.68	7.90	7.58	7.74
4206	NYSE	CR	Tue, Feb 3, 2009	7.21	7.67	7.21	7.64
4205	NYSE	CR	Mon, Feb 2, 2009	7.22	7.44	7.14	7.24
4204	NYSE	CR	Fri, Jan 30, 2009	7.82	7.84	7.32	7.32
4203	NYSE	CR	Thu, Jan 29, 2009	7.94	8.08	7.74	7.80
4202	NYSE	CR	Wed, Jan 28, 2009	7.98	8.16	7.89	8.00
4201	NYSE	CR	Tue, Jan 27, 2009	7.75	8.30	7.36	7.87
4200	NYSE	CR	Mon, Jan 26, 2009	6.90	7.19	6.77	6.91
4199	NYSE	CR	Fri, Jan 23, 2009	6.82	7.03	6.76	6.90
4198	NYSE	CR	Thu, Jan 22, 2009	7.04	7.15	6.74	6.98
4197	NYSE	CR	Wed, Jan 21, 2009	6.85	7.15	6.73	7.12
4196	NYSE	CR	Tue, Jan 20, 2009	7.45	7.45	6.79	6.82
4195	NYSE	CR	Fri, Jan 16, 2009	7.38	7.43	7.06	7.38
4194	NYSE	CR	Thu, Jan 15, 2009	7.12	7.30	6.81	7.27
4193	NYSE	CR	Wed, Jan 14, 2009	7.27	7.27	6.94	7.11
4192	NYSE	CR	Tue, Jan 13, 2009	7.25	7.51	7.25	7.26
4191	NYSE	CR	Mon, Jan 12, 2009	7.76	7.77	7.36	7.44
4190	NYSE	CR	Fri, Jan 9, 2009	8.06	8.06	7.52	7.70
4189	NYSE	CR	Thu, Jan 8, 2009	7.63	8.12	7.57	8.10
4188	NYSE	CR	Wed, Jan 7, 2009	8.05	8.08	7.61	7.64
4187	NYSE	CR	Tue, Jan 6, 2009	7.77	8.14	7.64	8.05
4186	NYSE	CR	Mon, Jan 5, 2009	7.58	7.75	7.43	7.62
4185	NYSE	CR	Fri, Jan 2, 2009	7.25	7.63	7.12	7.60
4184	NYSE	CR	Wed, Dec 31, 2008	6.88	7.28	6.88	7.25
4183	NYSE	CR	Tue, Dec 30, 2008	6.56	6.83	6.49	6.81
4182	NYSE	CR	Mon, Dec 29, 2008	6.57	6.57	6.43	6.56
4181	NYSE	CR	Fri, Dec 26, 2008	6.42	6.60	6.32	6.56
4180	NYSE	CR	Wed, Dec 24, 2008	6.33	6.41	6.29	6.36
4179	NYSE	CR	Tue, Dec 23, 2008	6.31	6.50	6.25	6.35
4178	NYSE	CR	Mon, Dec 22, 2008	6.50	6.50	6.11	6.33
4177	NYSE	CR	Fri, Dec 19, 2008	6.54	6.69	6.41	6.56
4176	NYSE	CR	Thu, Dec 18, 2008	6.69	6.71	6.35	6.51
4175	NYSE	CR	Wed, Dec 17, 2008	6.55	6.71	6.50	6.63
4174	NYSE	CR	Tue, Dec 16, 2008	6.33	6.61	6.25	6.59
4173	NYSE	CR	Mon, Dec 15, 2008	6.42	6.57	6.18	6.29
4172	NYSE	CR	Fri, Dec 12, 2008	6.20	6.49	6.10	6.42
4171	NYSE	CR	Thu, Dec 11, 2008	6.41	6.58	6.27	6.34
4170	NYSE	CR	Wed, Dec 10, 2008	6.21	6.57	6.21	6.48
4169	NYSE	CR	Tue, Dec 9, 2008	6.16	6.32	6.01	6.13
4168	NYSE	CR	Mon, Dec 8, 2008	5.98	6.29	5.94	6.21
4167	NYSE	CR	Fri, Dec 5, 2008	5.69	5.94	5.47	5.85
4166	NYSE	CR	Thu, Dec 4, 2008	5.86	5.96	5.56	5.72
4165	NYSE	CR	Wed, Dec 3, 2008	5.88	6.09	5.72	5.97
4164	NYSE	CR	Tue, Dec 2, 2008	5.76	6.07	5.67	6.00
4163	NYSE	CR	Mon, Dec 1, 2008	6.20	6.25	5.65	5.65
4162	NYSE	CR	Fri, Nov 28, 2008	5.89	6.25	5.83	6.23
4161	NYSE	CR	Wed, Nov 26, 2008	5.42	6.04	5.28	5.97
4160	NYSE	CR	Tue, Nov 25, 2008	5.67	5.72	5.29	5.52
4159	NYSE	CR	Mon, Nov 24, 2008	5.07	5.84	5.07	5.63
4158	NYSE	CR	Fri, Nov 21, 2008	4.78	5.05	4.57	5.02
4157	NYSE	CR	Thu, Nov 20, 2008	5.00	5.23	4.63	4.64
4156	NYSE	CR	Wed, Nov 19, 2008	5.76	5.82	5.06	5.08
4155	NYSE	CR	Tue, Nov 18, 2008	5.68	5.86	5.42	5.67
4154	NYSE	CR	Mon, Nov 17, 2008	5.92	6.05	5.62	5.75
4153	NYSE	CR	Fri, Nov 14, 2008	6.44	6.44	5.91	5.95
4152	NYSE	CR	Thu, Nov 13, 2008	5.95	6.42	5.54	6.42
4151	NYSE	CR	Wed, Nov 12, 2008	6.39	6.43	5.91	5.92
4150	NYSE	CR	Tue, Nov 11, 2008	6.61	6.66	6.44	6.53
4149	NYSE	CR	Mon, Nov 10, 2008	6.97	7.13	6.59	6.66
4148	NYSE	CR	Fri, Nov 7, 2008	6.65	6.86	6.60	6.82
4147	NYSE	CR	Thu, Nov 6, 2008	7.04	7.12	6.57	6.60
4146	NYSE	CR	Wed, Nov 5, 2008	7.22	7.34	7.09	7.16
4145	NYSE	CR	Tue, Nov 4, 2008	7.36	7.49	7.25	7.30
4144	NYSE	CR	Mon, Nov 3, 2008	6.94	7.27	6.83	7.22
4143	NYSE	CR	Fri, Oct 31, 2008	6.28	6.95	6.23	6.88
4142	NYSE	CR	Thu, Oct 30, 2008	6.19	6.48	6.10	6.24
4141	NYSE	CR	Wed, Oct 29, 2008	5.91	6.26	5.91	6.05
4140	NYSE	CR	Tue, Oct 28, 2008	6.00	6.05	4.63	5.82
4139	NYSE	CR	Mon, Oct 27, 2008	6.87	7.02	6.67	6.67
4138	NYSE	CR	Fri, Oct 24, 2008	6.95	7.29	6.81	7.06
4137	NYSE	CR	Thu, Oct 23, 2008	7.61	7.80	7.16	7.47
4136	NYSE	CR	Wed, Oct 22, 2008	7.88	7.95	7.29	7.53
4135	NYSE	CR	Tue, Oct 21, 2008	8.23	8.38	8.08	8.08
4134	NYSE	CR	Mon, Oct 20, 2008	8.08	8.43	8.05	8.34
4133	NYSE	CR	Fri, Oct 17, 2008	8.18	8.38	7.85	7.92
4132	NYSE	CR	Thu, Oct 16, 2008	8.26	8.49	7.65	8.41
4131	NYSE	CR	Wed, Oct 15, 2008	8.94	9.05	8.26	8.26
4130	NYSE	CR	Tue, Oct 14, 2008	10.05	12.17	8.81	9.09
4129	NYSE	CR	Mon, Oct 13, 2008	8.93	9.61	8.92	9.61
4128	NYSE	CR	Fri, Oct 10, 2008	8.43	8.96	7.79	8.59
4127	NYSE	CR	Thu, Oct 9, 2008	9.46	9.73	8.69	8.79
4126	NYSE	CR	Wed, Oct 8, 2008	9.57	9.89	9.16	9.33
4125	NYSE	CR	Tue, Oct 7, 2008	10.72	10.86	9.73	9.81
4124	NYSE	CR	Mon, Oct 6, 2008	10.75	10.85	9.83	10.58
4123	NYSE	CR	Fri, Oct 3, 2008	11.45	11.58	10.90	10.97
4122	NYSE	CR	Thu, Oct 2, 2008	12.04	12.14	11.25	11.26
4121	NYSE	CR	Wed, Oct 1, 2008	12.42	12.46	12.03	12.14
4120	NYSE	CR	Tue, Sep 30, 2008	12.22	12.57	12.05	12.49
4119	NYSE	CR	Mon, Sep 29, 2008	12.91	12.91	11.83	11.91
4118	NYSE	CR	Fri, Sep 26, 2008	13.29	13.35	12.95	13.11
4117	NYSE	CR	Thu, Sep 25, 2008	13.46	13.68	13.40	13.48
4116	NYSE	CR	Wed, Sep 24, 2008	13.77	13.99	13.37	13.44
4115	NYSE	CR	Tue, Sep 23, 2008	13.69	13.83	13.51	13.66
4114	NYSE	CR	Mon, Sep 22, 2008	13.73	14.19	13.66	13.67
4113	NYSE	CR	Fri, Sep 19, 2008	14.12	14.12	13.35	13.88
4112	NYSE	CR	Thu, Sep 18, 2008	13.66	13.75	12.91	13.41
4111	NYSE	CR	Wed, Sep 17, 2008	13.94	14.01	13.41	13.46
4110	NYSE	CR	Tue, Sep 16, 2008	14.00	14.21	13.74	14.16
4109	NYSE	CR	Mon, Sep 15, 2008	14.36	14.51	14.07	14.13
4108	NYSE	CR	Fri, Sep 12, 2008	14.46	14.82	14.33	14.81
4107	NYSE	CR	Thu, Sep 11, 2008	14.23	14.54	14.06	14.54
4106	NYSE	CR	Wed, Sep 10, 2008	14.26	14.50	14.13	14.45
4105	NYSE	CR	Tue, Sep 9, 2008	14.79	14.90	14.12	14.14
4104	NYSE	CR	Mon, Sep 8, 2008	14.60	15.01	14.58	14.78
4103	NYSE	CR	Fri, Sep 5, 2008	14.44	14.46	14.18	14.42
4102	NYSE	CR	Thu, Sep 4, 2008	14.93	14.94	14.33	14.55
4101	NYSE	CR	Wed, Sep 3, 2008	15.20	15.41	14.95	15.05
4100	NYSE	CR	Tue, Sep 2, 2008	15.65	16.02	15.16	15.22
4099	NYSE	CR	Fri, Aug 29, 2008	15.68	15.76	15.43	15.44
4098	NYSE	CR	Thu, Aug 28, 2008	15.23	15.82	15.23	15.74
4097	NYSE	CR	Wed, Aug 27, 2008	14.87	15.20	14.86	15.15
4096	NYSE	CR	Tue, Aug 26, 2008	14.65	14.88	14.55	14.87
4095	NYSE	CR	Mon, Aug 25, 2008	14.80	14.85	14.54	14.65
4094	NYSE	CR	Fri, Aug 22, 2008	14.63	14.87	14.61	14.86
4093	NYSE	CR	Thu, Aug 21, 2008	14.64	14.75	14.46	14.59
4092	NYSE	CR	Wed, Aug 20, 2008	14.49	14.78	14.33	14.76
4091	NYSE	CR	Tue, Aug 19, 2008	14.70	14.71	14.38	14.48
4090	NYSE	CR	Mon, Aug 18, 2008	15.06	15.07	14.64	14.76
4089	NYSE	CR	Fri, Aug 15, 2008	15.06	15.20	14.96	15.02
4088	NYSE	CR	Thu, Aug 14, 2008	14.84	14.98	14.67	14.98
4087	NYSE	CR	Wed, Aug 13, 2008	14.99	15.01	14.65	14.85
4086	NYSE	CR	Tue, Aug 12, 2008	14.86	15.03	14.72	15.00
4085	NYSE	CR	Mon, Aug 11, 2008	14.83	15.01	14.78	14.86
4084	NYSE	CR	Fri, Aug 8, 2008	14.40	14.84	14.40	14.84
4083	NYSE	CR	Thu, Aug 7, 2008	14.58	14.67	14.34	14.37
4082	NYSE	CR	Wed, Aug 6, 2008	14.54	14.79	14.49	14.67
4081	NYSE	CR	Tue, Aug 5, 2008	14.58	14.70	14.46	14.67
4080	NYSE	CR	Mon, Aug 4, 2008	14.50	14.69	14.26	14.38
4079	NYSE	CR	Fri, Aug 1, 2008	14.93	14.93	14.50	14.50
4078	NYSE	CR	Thu, Jul 31, 2008	14.87	15.15	14.81	14.93
4077	NYSE	CR	Wed, Jul 30, 2008	14.94	15.03	14.60	15.02
4076	NYSE	CR	Tue, Jul 29, 2008	14.70	15.15	14.18	14.86
4075	NYSE	CR	Mon, Jul 28, 2008	15.73	15.82	15.43	15.48
4074	NYSE	CR	Fri, Jul 25, 2008	15.62	15.86	15.60	15.71
4073	NYSE	CR	Thu, Jul 24, 2008	16.15	16.18	15.58	15.63
4072	NYSE	CR	Wed, Jul 23, 2008	15.91	16.10	15.78	15.99
4071	NYSE	CR	Tue, Jul 22, 2008	15.50	15.93	15.50	15.92
4070	NYSE	CR	Mon, Jul 21, 2008	15.56	15.66	15.36	15.63
4069	NYSE	CR	Fri, Jul 18, 2008	15.60	15.67	15.43	15.54
4068	NYSE	CR	Thu, Jul 17, 2008	15.24	15.78	15.21	15.61
4067	NYSE	CR	Wed, Jul 16, 2008	15.01	15.19	14.78	15.18
4066	NYSE	CR	Tue, Jul 15, 2008	15.06	15.14	14.56	14.96
4065	NYSE	CR	Mon, Jul 14, 2008	15.57	15.57	15.08	15.29
4064	NYSE	CR	Fri, Jul 11, 2008	15.45	15.64	15.22	15.42
4063	NYSE	CR	Thu, Jul 10, 2008	15.60	15.68	15.32	15.63
4062	NYSE	CR	Wed, Jul 9, 2008	15.81	15.96	15.69	15.73
4061	NYSE	CR	Tue, Jul 8, 2008	15.37	15.81	15.30	15.75
4060	NYSE	CR	Mon, Jul 7, 2008	15.89	16.04	15.23	15.38
4059	NYSE	CR	Thu, Jul 3, 2008	15.54	15.85	15.33	15.78
4058	NYSE	CR	Wed, Jul 2, 2008	15.97	16.07	15.44	15.48
4057	NYSE	CR	Tue, Jul 1, 2008	15.98	16.02	15.54	15.91
4056	NYSE	CR	Mon, Jun 30, 2008	15.90	16.28	15.80	16.20
4055	NYSE	CR	Fri, Jun 27, 2008	16.26	16.38	15.83	15.98
4054	NYSE	CR	Thu, Jun 26, 2008	16.85	16.85	16.29	16.33
4053	NYSE	CR	Wed, Jun 25, 2008	17.54	17.60	16.93	16.98
4052	NYSE	CR	Tue, Jun 24, 2008	17.21	17.56	17.05	17.43
4051	NYSE	CR	Mon, Jun 23, 2008	17.03	17.36	17.03	17.24
4050	NYSE	CR	Fri, Jun 20, 2008	17.28	17.28	16.93	16.98
4049	NYSE	CR	Thu, Jun 19, 2008	17.16	17.40	17.15	17.40
4048	NYSE	CR	Wed, Jun 18, 2008	17.24	17.37	17.04	17.18
4047	NYSE	CR	Tue, Jun 17, 2008	17.71	17.77	17.27	17.33
4046	NYSE	CR	Mon, Jun 16, 2008	17.70	17.82	17.33	17.63
4045	NYSE	CR	Fri, Jun 13, 2008	17.81	17.99	17.66	17.77
4044	NYSE	CR	Thu, Jun 12, 2008	17.65	18.05	17.59	17.63
4043	NYSE	CR	Wed, Jun 11, 2008	17.75	17.85	17.46	17.59
4042	NYSE	CR	Tue, Jun 10, 2008	17.86	17.95	17.61	17.79
4041	NYSE	CR	Mon, Jun 9, 2008	18.05	18.15	17.72	17.79
4040	NYSE	CR	Fri, Jun 6, 2008	18.50	18.56	18.08	18.08
4039	NYSE	CR	Thu, Jun 5, 2008	19.02	19.14	18.66	18.77
4038	NYSE	CR	Wed, Jun 4, 2008	19.05	19.24	18.89	19.09
4037	NYSE	CR	Tue, Jun 3, 2008	19.24	19.37	18.89	19.03
4036	NYSE	CR	Mon, Jun 2, 2008	19.18	19.47	19.08	19.23
4035	NYSE	CR	Fri, May 30, 2008	18.65	19.20	18.65	19.19
4034	NYSE	CR	Thu, May 29, 2008	18.01	18.79	17.76	18.72
4033	NYSE	CR	Wed, May 28, 2008	17.71	17.80	17.66	17.76
4032	NYSE	CR	Tue, May 27, 2008	17.77	17.83	17.59	17.78
4031	NYSE	CR	Fri, May 23, 2008	17.69	17.81	17.66	17.71
4030	NYSE	CR	Thu, May 22, 2008	17.68	18.01	17.68	17.82
4029	NYSE	CR	Wed, May 21, 2008	17.98	18.08	17.69	17.71
4028	NYSE	CR	Tue, May 20, 2008	17.99	18.02	17.82	17.90
4027	NYSE	CR	Mon, May 19, 2008	17.86	18.29	17.75	18.08
4026	NYSE	CR	Fri, May 16, 2008	17.35	17.81	17.28	17.79
4025	NYSE	CR	Thu, May 15, 2008	17.10	17.25	16.99	17.23
4024	NYSE	CR	Wed, May 14, 2008	17.17	17.31	17.03	17.13
4023	NYSE	CR	Tue, May 13, 2008	17.11	17.18	16.93	17.05
4022	NYSE	CR	Mon, May 12, 2008	17.04	17.09	16.95	17.07
4021	NYSE	CR	Fri, May 9, 2008	16.71	17.04	16.63	16.99
4020	NYSE	CR	Thu, May 8, 2008	17.00	17.03	16.79	16.89
4019	NYSE	CR	Wed, May 7, 2008	17.39	17.46	16.97	17.00
4018	NYSE	CR	Tue, May 6, 2008	17.45	17.46	17.22	17.39
4017	NYSE	CR	Mon, May 5, 2008	17.19	17.44	17.10	17.39
4016	NYSE	CR	Fri, May 2, 2008	17.56	17.63	17.12	17.27
4015	NYSE	CR	Thu, May 1, 2008	17.27	17.53	17.05	17.52
4014	NYSE	CR	Wed, Apr 30, 2008	17.35	17.57	17.21	17.21
4013	NYSE	CR	Tue, Apr 29, 2008	17.42	17.47	17.25	17.34
4012	NYSE	CR	Mon, Apr 28, 2008	17.47	17.55	17.27	17.47
4011	NYSE	CR	Fri, Apr 25, 2008	17.45	17.48	17.18	17.44
4010	NYSE	CR	Thu, Apr 24, 2008	17.37	17.53	17.02	17.41
4009	NYSE	CR	Wed, Apr 23, 2008	17.02	17.54	17.02	17.47
4008	NYSE	CR	Tue, Apr 22, 2008	18.24	18.27	16.93	17.01
4007	NYSE	CR	Mon, Apr 21, 2008	18.02	18.40	17.84	18.29
4006	NYSE	CR	Fri, Apr 18, 2008	18.00	18.07	17.92	18.02
4005	NYSE	CR	Thu, Apr 17, 2008	17.63	17.73	17.55	17.68
4004	NYSE	CR	Wed, Apr 16, 2008	17.30	17.76	17.24	17.74
4003	NYSE	CR	Tue, Apr 15, 2008	17.12	17.33	17.06	17.19
4002	NYSE	CR	Mon, Apr 14, 2008	17.13	17.23	17.05	17.09
4001	NYSE	CR	Fri, Apr 11, 2008	17.24	17.27	17.04	17.09
4000	NYSE	CR	Thu, Apr 10, 2008	17.43	17.52	17.19	17.37
3999	NYSE	CR	Wed, Apr 9, 2008	17.70	17.84	17.33	17.39
3998	NYSE	CR	Tue, Apr 8, 2008	17.71	17.76	17.60	17.71
3997	NYSE	CR	Mon, Apr 7, 2008	17.91	17.95	17.72	17.84
3996	NYSE	CR	Fri, Apr 4, 2008	17.52	17.90	17.50	17.84
3995	NYSE	CR	Thu, Apr 3, 2008	17.59	17.71	17.45	17.59
3994	NYSE	CR	Wed, Apr 2, 2008	17.60	17.67	17.41	17.63
3993	NYSE	CR	Tue, Apr 1, 2008	17.25	17.50	17.06	17.50
3992	NYSE	CR	Mon, Mar 31, 2008	16.95	17.08	16.75	16.97
3991	NYSE	CR	Fri, Mar 28, 2008	17.24	17.31	16.87	16.89
3990	NYSE	CR	Thu, Mar 27, 2008	17.35	17.37	17.05	17.16
3989	NYSE	CR	Wed, Mar 26, 2008	17.14	17.36	16.99	17.34
3988	NYSE	CR	Tue, Mar 25, 2008	16.94	17.26	16.80	17.17
3987	NYSE	CR	Mon, Mar 24, 2008	16.61	17.00	16.61	16.88
3986	NYSE	CR	Thu, Mar 20, 2008	16.79	16.84	16.54	16.61
3985	NYSE	CR	Wed, Mar 19, 2008	17.28	17.34	16.77	16.80
3984	NYSE	CR	Tue, Mar 18, 2008	16.61	17.18	16.53	17.18
3983	NYSE	CR	Mon, Mar 17, 2008	16.17	16.50	16.11	16.35
3982	NYSE	CR	Fri, Mar 14, 2008	17.20	17.28	16.40	16.60
3981	NYSE	CR	Thu, Mar 13, 2008	16.65	17.16	16.48	17.16
3980	NYSE	CR	Wed, Mar 12, 2008	16.86	17.01	16.76	16.82
3979	NYSE	CR	Tue, Mar 11, 2008	17.04	17.05	16.51	16.80
3978	NYSE	CR	Mon, Mar 10, 2008	16.99	17.02	16.52	16.55
3977	NYSE	CR	Fri, Mar 7, 2008	17.13	17.18	16.97	17.00
3976	NYSE	CR	Thu, Mar 6, 2008	17.42	17.55	17.28	17.32
3975	NYSE	CR	Wed, Mar 5, 2008	17.49	17.63	17.41	17.55
3974	NYSE	CR	Tue, Mar 4, 2008	17.50	17.60	17.30	17.53
3973	NYSE	CR	Mon, Mar 3, 2008	17.21	17.63	17.21	17.61
3972	NYSE	CR	Fri, Feb 29, 2008	17.70	17.75	17.31	17.34
3971	NYSE	CR	Thu, Feb 28, 2008	18.21	18.21	17.83	17.98
3970	NYSE	CR	Wed, Feb 27, 2008	18.23	18.45	18.11	18.27
3969	NYSE	CR	Tue, Feb 26, 2008	18.45	18.57	18.24	18.35
3968	NYSE	CR	Mon, Feb 25, 2008	18.02	18.53	17.87	18.51
3967	NYSE	CR	Fri, Feb 22, 2008	17.93	17.96	17.53	17.96
3966	NYSE	CR	Thu, Feb 21, 2008	18.29	18.35	17.85	17.86
3965	NYSE	CR	Wed, Feb 20, 2008	17.66	18.29	17.61	18.25
3964	NYSE	CR	Tue, Feb 19, 2008	17.99	18.02	17.76	17.82
3963	NYSE	CR	Fri, Feb 15, 2008	17.85	17.85	17.62	17.84
3962	NYSE	CR	Thu, Feb 14, 2008	18.00	18.07	17.86	17.95
3961	NYSE	CR	Wed, Feb 13, 2008	17.72	18.12	17.72	18.01
3960	NYSE	CR	Tue, Feb 12, 2008	17.64	17.81	17.45	17.62
3959	NYSE	CR	Mon, Feb 11, 2008	17.51	17.71	17.31	17.61
3958	NYSE	CR	Fri, Feb 8, 2008	17.37	17.61	17.21	17.53
3957	NYSE	CR	Thu, Feb 7, 2008	17.22	17.66	17.14	17.45
3956	NYSE	CR	Wed, Feb 6, 2008	17.19	17.45	17.15	17.32
3955	NYSE	CR	Tue, Feb 5, 2008	17.11	17.26	17.03	17.14
3954	NYSE	CR	Mon, Feb 4, 2008	17.11	17.45	16.87	17.45
3953	NYSE	CR	Fri, Feb 1, 2008	17.25	17.37	16.76	16.98
3952	NYSE	CR	Thu, Jan 31, 2008	16.47	17.45	16.47	17.18
3951	NYSE	CR	Wed, Jan 30, 2008	16.97	18.49	16.68	16.71
3950	NYSE	CR	Tue, Jan 29, 2008	16.21	17.31	16.21	17.10
3949	NYSE	CR	Mon, Jan 28, 2008	15.23	15.37	14.97	15.33
3948	NYSE	CR	Fri, Jan 25, 2008	15.28	15.52	15.20	15.28
3947	NYSE	CR	Thu, Jan 24, 2008	15.09	15.28	14.90	15.15
3946	NYSE	CR	Wed, Jan 23, 2008	14.25	15.04	14.10	15.00
3945	NYSE	CR	Tue, Jan 22, 2008	14.17	14.83	14.17	14.67
3944	NYSE	CR	Fri, Jan 18, 2008	14.83	15.19	14.67	14.78
3943	NYSE	CR	Thu, Jan 17, 2008	15.62	15.74	14.78	14.79
3942	NYSE	CR	Wed, Jan 16, 2008	15.68	15.94	15.47	15.55
3941	NYSE	CR	Tue, Jan 15, 2008	15.96	16.05	15.69	15.77
3940	NYSE	CR	Mon, Jan 14, 2008	16.17	16.29	15.98	16.02
3939	NYSE	CR	Fri, Jan 11, 2008	16.12	16.42	15.95	16.04
3938	NYSE	CR	Thu, Jan 10, 2008	16.36	16.46	16.09	16.23
3937	NYSE	CR	Wed, Jan 9, 2008	16.49	16.65	16.25	16.59
3936	NYSE	CR	Tue, Jan 8, 2008	17.26	17.29	16.51	16.54
3935	NYSE	CR	Mon, Jan 7, 2008	17.42	17.46	17.03	17.16
3934	NYSE	CR	Fri, Jan 4, 2008	17.76	17.80	17.31	17.36
3933	NYSE	CR	Thu, Jan 3, 2008	17.95	18.08	17.87	17.97
3932	NYSE	CR	Wed, Jan 2, 2008	18.00	18.05	17.75	17.90
3931	NYSE	CR	Mon, Dec 31, 2007	18.21	18.48	18.04	18.04
3930	NYSE	CR	Fri, Dec 28, 2007	18.35	18.48	18.19	18.34
3929	NYSE	CR	Thu, Dec 27, 2007	18.58	18.66	18.22	18.26
3928	NYSE	CR	Wed, Dec 26, 2007	18.58	18.72	18.48	18.64
3927	NYSE	CR	Mon, Dec 24, 2007	18.51	18.80	18.45	18.74
3926	NYSE	CR	Fri, Dec 21, 2007	18.48	18.56	18.45	18.49
3925	NYSE	CR	Thu, Dec 20, 2007	18.08	18.25	17.95	18.14
3924	NYSE	CR	Wed, Dec 19, 2007	17.83	18.08	17.73	17.85
3923	NYSE	CR	Tue, Dec 18, 2007	18.11	18.19	17.75	17.95
3922	NYSE	CR	Mon, Dec 17, 2007	18.38	18.39	17.95	18.01
3921	NYSE	CR	Fri, Dec 14, 2007	18.66	18.77	18.48	18.50
3920	NYSE	CR	Thu, Dec 13, 2007	18.67	18.82	18.61	18.71
3919	NYSE	CR	Wed, Dec 12, 2007	19.37	19.37	18.64	18.75
3918	NYSE	CR	Tue, Dec 11, 2007	19.40	19.45	18.95	18.98
3917	NYSE	CR	Mon, Dec 10, 2007	19.25	19.45	19.10	19.38
3916	NYSE	CR	Fri, Dec 7, 2007	19.14	19.23	18.94	19.17
3915	NYSE	CR	Thu, Dec 6, 2007	18.78	19.09	18.72	19.06
3914	NYSE	CR	Wed, Dec 5, 2007	18.98	18.98	18.77	18.85
3913	NYSE	CR	Tue, Dec 4, 2007	18.66	18.86	18.64	18.72
3912	NYSE	CR	Mon, Dec 3, 2007	18.90	19.01	18.74	18.82
3911	NYSE	CR	Fri, Nov 30, 2007	19.17	19.19	18.78	18.90
3910	NYSE	CR	Thu, Nov 29, 2007	18.57	19.05	18.50	18.98
3909	NYSE	CR	Wed, Nov 28, 2007	18.41	18.66	18.22	18.61
3908	NYSE	CR	Tue, Nov 27, 2007	18.07	18.40	17.92	18.30
3907	NYSE	CR	Mon, Nov 26, 2007	18.06	18.48	18.02	18.02
3906	NYSE	CR	Fri, Nov 23, 2007	18.11	18.20	17.95	18.08
3905	NYSE	CR	Wed, Nov 21, 2007	18.33	18.46	18.02	18.04
3904	NYSE	CR	Tue, Nov 20, 2007	18.41	18.82	18.28	18.48
3903	NYSE	CR	Mon, Nov 19, 2007	18.57	18.64	18.26	18.35
3902	NYSE	CR	Fri, Nov 16, 2007	18.74	18.75	18.35	18.67
3901	NYSE	CR	Thu, Nov 15, 2007	18.89	19.07	18.72	18.73
3900	NYSE	CR	Wed, Nov 14, 2007	19.17	19.30	18.96	18.99
3899	NYSE	CR	Tue, Nov 13, 2007	18.77	19.22	18.76	19.15
3898	NYSE	CR	Mon, Nov 12, 2007	19.49	19.61	18.55	18.62
3897	NYSE	CR	Fri, Nov 9, 2007	19.58	19.77	19.31	19.55
3896	NYSE	CR	Thu, Nov 8, 2007	19.59	19.79	19.32	19.73
3895	NYSE	CR	Wed, Nov 7, 2007	19.63	19.87	19.40	19.44
3894	NYSE	CR	Tue, Nov 6, 2007	19.72	20.09	19.59	20.02
3893	NYSE	CR	Mon, Nov 5, 2007	19.30	19.66	19.17	19.60
3892	NYSE	CR	Fri, Nov 2, 2007	19.89	19.91	19.41	19.47
3891	NYSE	CR	Thu, Nov 1, 2007	19.62	19.83	19.47	19.77
3890	NYSE	CR	Wed, Oct 31, 2007	20.01	20.03	19.70	19.95
3889	NYSE	CR	Tue, Oct 30, 2007	19.98	20.22	19.88	19.96
3888	NYSE	CR	Mon, Oct 29, 2007	19.97	20.17	19.87	20.00
3887	NYSE	CR	Fri, Oct 26, 2007	20.05	20.05	19.78	19.93
3886	NYSE	CR	Thu, Oct 25, 2007	20.27	20.40	19.62	19.76
3885	NYSE	CR	Wed, Oct 24, 2007	19.83	20.52	19.83	20.30
3884	NYSE	CR	Tue, Oct 23, 2007	20.62	21.13	19.89	19.96
3883	NYSE	CR	Mon, Oct 22, 2007	19.34	19.52	19.22	19.52
3882	NYSE	CR	Fri, Oct 19, 2007	19.85	20.02	19.51	19.51
3881	NYSE	CR	Thu, Oct 18, 2007	19.60	19.90	19.53	19.85
3880	NYSE	CR	Wed, Oct 17, 2007	20.09	20.09	19.43	19.64
3879	NYSE	CR	Tue, Oct 16, 2007	20.09	20.27	19.80	19.87
3878	NYSE	CR	Mon, Oct 15, 2007	20.37	20.60	20.06	20.18
3877	NYSE	CR	Fri, Oct 12, 2007	20.58	20.60	20.28	20.40
3876	NYSE	CR	Thu, Oct 11, 2007	20.81	20.81	20.35	20.48
3875	NYSE	CR	Wed, Oct 10, 2007	20.79	20.79	20.46	20.71
3874	NYSE	CR	Tue, Oct 9, 2007	20.91	20.99	20.65	20.79
3873	NYSE	CR	Mon, Oct 8, 2007	20.52	21.51	20.50	20.82
3872	NYSE	CR	Fri, Oct 5, 2007	20.18	20.61	20.10	20.51
3871	NYSE	CR	Thu, Oct 4, 2007	20.31	20.47	20.12	20.17
3870	NYSE	CR	Wed, Oct 3, 2007	20.19	20.25	20.02	20.20
3869	NYSE	CR	Tue, Oct 2, 2007	20.32	20.35	20.13	20.26
3868	NYSE	CR	Mon, Oct 1, 2007	20.17	20.37	20.14	20.29
3867	NYSE	CR	Fri, Sep 28, 2007	20.10	20.36	19.99	20.17
3866	NYSE	CR	Thu, Sep 27, 2007	19.82	20.12	19.77	20.12
3865	NYSE	CR	Wed, Sep 26, 2007	19.64	19.73	19.50	19.71
3864	NYSE	CR	Tue, Sep 25, 2007	19.39	19.56	19.28	19.51
3863	NYSE	CR	Mon, Sep 24, 2007	19.59	19.82	19.43	19.54
3862	NYSE	CR	Fri, Sep 21, 2007	19.98	20.29	19.48	19.68
3861	NYSE	CR	Thu, Sep 20, 2007	19.33	19.58	19.29	19.50
3860	NYSE	CR	Wed, Sep 19, 2007	19.07	19.43	19.01	19.31
3859	NYSE	CR	Tue, Sep 18, 2007	18.66	19.01	18.53	18.96
3858	NYSE	CR	Mon, Sep 17, 2007	18.54	18.64	18.48	18.52
3857	NYSE	CR	Fri, Sep 14, 2007	18.33	18.56	18.25	18.55
3856	NYSE	CR	Thu, Sep 13, 2007	18.62	18.70	18.41	18.53
3855	NYSE	CR	Wed, Sep 12, 2007	18.48	18.70	18.42	18.48
3854	NYSE	CR	Tue, Sep 11, 2007	18.52	18.68	18.36	18.50
3853	NYSE	CR	Mon, Sep 10, 2007	18.72	18.85	18.16	18.48
3852	NYSE	CR	Fri, Sep 7, 2007	18.72	18.82	18.53	18.67
3851	NYSE	CR	Thu, Sep 6, 2007	18.87	19.08	18.77	18.99
3850	NYSE	CR	Wed, Sep 5, 2007	19.00	19.08	18.74	18.89
3849	NYSE	CR	Tue, Sep 4, 2007	18.77	19.19	18.77	19.09
3848	NYSE	CR	Fri, Aug 31, 2007	18.76	18.95	18.58	18.83
3847	NYSE	CR	Thu, Aug 30, 2007	18.44	18.72	18.39	18.51
3846	NYSE	CR	Wed, Aug 29, 2007	18.28	18.65	18.16	18.64
3845	NYSE	CR	Tue, Aug 28, 2007	18.53	18.63	18.15	18.16
3844	NYSE	CR	Mon, Aug 27, 2007	18.51	18.68	18.39	18.57
3843	NYSE	CR	Fri, Aug 24, 2007	18.29	18.65	18.10	18.65
3842	NYSE	CR	Thu, Aug 23, 2007	18.35	18.61	18.11	18.28
3841	NYSE	CR	Wed, Aug 22, 2007	17.91	18.24	17.85	18.22
3840	NYSE	CR	Tue, Aug 21, 2007	17.47	17.82	17.31	17.75
3839	NYSE	CR	Mon, Aug 20, 2007	17.50	17.68	17.25	17.59
3838	NYSE	CR	Fri, Aug 17, 2007	17.47	17.60	17.07	17.42
3837	NYSE	CR	Thu, Aug 16, 2007	17.29	17.68	16.63	17.03
3836	NYSE	CR	Wed, Aug 15, 2007	17.82	18.06	17.36	17.36
3835	NYSE	CR	Tue, Aug 14, 2007	18.29	18.29	17.71	17.89
3834	NYSE	CR	Mon, Aug 13, 2007	17.98	18.81	17.98	18.12
3833	NYSE	CR	Fri, Aug 10, 2007	16.66	18.13	16.09	18.02
3832	NYSE	CR	Thu, Aug 9, 2007	18.15	18.21	16.54	16.75
3831	NYSE	CR	Wed, Aug 8, 2007	18.56	18.58	17.58	18.42
3830	NYSE	CR	Tue, Aug 7, 2007	18.92	19.24	18.22	18.37
3829	NYSE	CR	Mon, Aug 6, 2007	18.96	19.05	18.62	18.94
3828	NYSE	CR	Fri, Aug 3, 2007	19.41	19.43	18.89	18.91
3827	NYSE	CR	Thu, Aug 2, 2007	19.53	20.09	19.27	19.39
3826	NYSE	CR	Wed, Aug 1, 2007	19.30	19.50	19.03	19.41
3825	NYSE	CR	Tue, Jul 31, 2007	19.59	19.71	19.26	19.28
3824	NYSE	CR	Mon, Jul 30, 2007	19.24	19.59	19.07	19.51
3823	NYSE	CR	Fri, Jul 27, 2007	19.67	19.88	19.11	19.14
3822	NYSE	CR	Thu, Jul 26, 2007	19.58	20.29	19.45	19.65
3821	NYSE	CR	Wed, Jul 25, 2007	21.12	21.12	19.42	19.88
3820	NYSE	CR	Tue, Jul 24, 2007	18.50	20.35	17.07	19.57
3819	NYSE	CR	Mon, Jul 23, 2007	19.87	20.14	19.68	19.73
3818	NYSE	CR	Fri, Jul 20, 2007	19.98	20.09	19.76	19.78
3817	NYSE	CR	Thu, Jul 19, 2007	19.63	20.02	19.63	19.98
3816	NYSE	CR	Wed, Jul 18, 2007	19.97	19.97	19.60	19.86
3815	NYSE	CR	Tue, Jul 17, 2007	19.98	20.06	19.90	20.03
3814	NYSE	CR	Mon, Jul 16, 2007	19.97	20.08	19.85	20.01
3813	NYSE	CR	Fri, Jul 13, 2007	19.85	20.02	19.80	20.01
3812	NYSE	CR	Thu, Jul 12, 2007	19.57	19.93	19.56	19.92
3811	NYSE	CR	Wed, Jul 11, 2007	19.55	19.67	19.46	19.54
3810	NYSE	CR	Tue, Jul 10, 2007	19.81	19.88	19.58	19.63
3809	NYSE	CR	Mon, Jul 9, 2007	19.80	19.84	19.72	19.82
3808	NYSE	CR	Fri, Jul 6, 2007	19.58	19.74	19.46	19.71
3807	NYSE	CR	Thu, Jul 5, 2007	19.58	19.71	19.49	19.63
3806	NYSE	CR	Tue, Jul 3, 2007	19.36	19.55	19.32	19.52
3805	NYSE	CR	Mon, Jul 2, 2007	19.21	19.36	19.13	19.29
3804	NYSE	CR	Fri, Jun 29, 2007	19.20	19.27	18.95	19.11
3803	NYSE	CR	Thu, Jun 28, 2007	19.17	19.35	19.07	19.20
3802	NYSE	CR	Wed, Jun 27, 2007	18.79	19.14	18.79	19.13
3801	NYSE	CR	Tue, Jun 26, 2007	19.07	19.19	18.82	18.92
3800	NYSE	CR	Mon, Jun 25, 2007	19.21	19.34	18.99	19.05
3799	NYSE	CR	Fri, Jun 22, 2007	19.24	19.28	19.06	19.15
3798	NYSE	CR	Thu, Jun 21, 2007	19.21	19.30	18.94	19.22
3797	NYSE	CR	Wed, Jun 20, 2007	19.11	19.55	19.11	19.28
3796	NYSE	CR	Tue, Jun 19, 2007	18.98	19.12	18.85	19.04
3795	NYSE	CR	Mon, Jun 18, 2007	19.02	19.11	18.98	19.01
3794	NYSE	CR	Fri, Jun 15, 2007	19.09	19.24	18.95	19.06
3793	NYSE	CR	Thu, Jun 14, 2007	18.65	18.97	18.61	18.92
3792	NYSE	CR	Wed, Jun 13, 2007	18.31	18.63	18.31	18.60
3791	NYSE	CR	Tue, Jun 12, 2007	18.25	18.36	18.13	18.25
3790	NYSE	CR	Mon, Jun 11, 2007	18.28	18.35	18.14	18.28
3789	NYSE	CR	Fri, Jun 8, 2007	18.03	18.29	17.95	18.29
3788	NYSE	CR	Thu, Jun 7, 2007	18.42	18.43	18.02	18.03
3787	NYSE	CR	Wed, Jun 6, 2007	18.58	18.58	18.36	18.43
3786	NYSE	CR	Tue, Jun 5, 2007	18.57	18.65	18.52	18.62
3785	NYSE	CR	Mon, Jun 4, 2007	18.47	18.64	18.45	18.59
3784	NYSE	CR	Fri, Jun 1, 2007	18.46	18.48	18.35	18.44
3783	NYSE	CR	Thu, May 31, 2007	18.67	18.67	18.27	18.37
3782	NYSE	CR	Wed, May 30, 2007	18.00	18.30	17.99	18.30
3781	NYSE	CR	Tue, May 29, 2007	18.14	18.18	18.03	18.04
3780	NYSE	CR	Fri, May 25, 2007	17.93	18.15	17.87	18.13
3779	NYSE	CR	Thu, May 24, 2007	18.45	18.50	17.90	17.91
3778	NYSE	CR	Wed, May 23, 2007	18.06	18.37	18.01	18.33
3777	NYSE	CR	Tue, May 22, 2007	17.93	18.06	17.86	18.05
3776	NYSE	CR	Mon, May 21, 2007	17.95	18.10	17.90	17.91
3775	NYSE	CR	Fri, May 18, 2007	17.79	18.01	17.76	17.94
3774	NYSE	CR	Thu, May 17, 2007	17.76	17.89	17.74	17.77
3773	NYSE	CR	Wed, May 16, 2007	17.82	17.95	17.74	17.95
3772	NYSE	CR	Tue, May 15, 2007	17.87	17.99	17.68	17.82
3771	NYSE	CR	Mon, May 14, 2007	17.95	17.98	17.84	17.87
3770	NYSE	CR	Fri, May 11, 2007	17.93	17.95	17.79	17.92
3769	NYSE	CR	Thu, May 10, 2007	17.92	17.92	17.66	17.85
3768	NYSE	CR	Wed, May 9, 2007	17.69	18.04	17.66	18.02
3767	NYSE	CR	Tue, May 8, 2007	17.72	17.76	17.52	17.74
3766	NYSE	CR	Mon, May 7, 2007	17.87	17.92	17.68	17.86
3765	NYSE	CR	Fri, May 4, 2007	17.87	17.92	17.73	17.87
3764	NYSE	CR	Thu, May 3, 2007	18.04	18.05	17.83	17.90
3763	NYSE	CR	Wed, May 2, 2007	17.66	18.11	17.64	18.05
3762	NYSE	CR	Tue, May 1, 2007	17.87	17.87	17.62	17.65
3761	NYSE	CR	Mon, Apr 30, 2007	18.21	18.21	17.87	17.87
3760	NYSE	CR	Fri, Apr 27, 2007	18.06	18.32	17.96	18.16
3759	NYSE	CR	Thu, Apr 26, 2007	18.03	18.15	18.00	18.10
3758	NYSE	CR	Wed, Apr 25, 2007	18.50	18.50	17.87	18.06
3757	NYSE	CR	Tue, Apr 24, 2007	18.29	18.91	17.92	18.67
3756	NYSE	CR	Mon, Apr 23, 2007	17.47	17.60	17.45	17.54
3755	NYSE	CR	Fri, Apr 20, 2007	17.45	17.49	17.35	17.44
3754	NYSE	CR	Thu, Apr 19, 2007	17.07	17.40	16.96	17.36
3753	NYSE	CR	Wed, Apr 18, 2007	17.29	17.32	17.13	17.24
3752	NYSE	CR	Tue, Apr 17, 2007	17.35	17.39	17.29	17.35
3751	NYSE	CR	Mon, Apr 16, 2007	17.14	17.34	17.11	17.33
3750	NYSE	CR	Fri, Apr 13, 2007	17.17	17.20	17.01	17.08
3749	NYSE	CR	Thu, Apr 12, 2007	17.10	17.16	16.96	17.13
3748	NYSE	CR	Wed, Apr 11, 2007	17.30	17.36	17.09	17.13
3747	NYSE	CR	Tue, Apr 10, 2007	17.25	17.34	17.24	17.31
3746	NYSE	CR	Mon, Apr 9, 2007	17.13	17.24	17.08	17.21
3745	NYSE	CR	Thu, Apr 5, 2007	17.11	17.13	17.07	17.08
3744	NYSE	CR	Wed, Apr 4, 2007	17.18	17.22	17.08	17.11
3743	NYSE	CR	Tue, Apr 3, 2007	17.14	17.24	17.05	17.16
3742	NYSE	CR	Mon, Apr 2, 2007	17.00	17.10	16.97	17.08
3741	NYSE	CR	Fri, Mar 30, 2007	16.95	17.11	16.88	17.00
3740	NYSE	CR	Thu, Mar 29, 2007	16.76	16.95	16.72	16.95
3739	NYSE	CR	Wed, Mar 28, 2007	16.65	16.68	16.47	16.65
3738	NYSE	CR	Tue, Mar 27, 2007	16.82	16.82	16.58	16.67
3737	NYSE	CR	Mon, Mar 26, 2007	16.98	16.98	16.76	16.87
3736	NYSE	CR	Fri, Mar 23, 2007	16.86	17.00	16.83	16.94
3735	NYSE	CR	Thu, Mar 22, 2007	17.02	17.02	16.76	16.84
3734	NYSE	CR	Wed, Mar 21, 2007	16.77	17.02	16.74	16.99
3733	NYSE	CR	Tue, Mar 20, 2007	16.84	16.86	16.77	16.82
3732	NYSE	CR	Mon, Mar 19, 2007	16.79	16.86	16.74	16.84
3731	NYSE	CR	Fri, Mar 16, 2007	16.65	16.74	16.57	16.73
3730	NYSE	CR	Thu, Mar 15, 2007	16.63	16.68	16.59	16.62
3729	NYSE	CR	Wed, Mar 14, 2007	16.48	16.62	16.27	16.62
3728	NYSE	CR	Tue, Mar 13, 2007	16.53	16.55	16.38	16.44
3727	NYSE	CR	Mon, Mar 12, 2007	16.55	16.63	16.50	16.60
3726	NYSE	CR	Fri, Mar 9, 2007	16.56	16.65	16.48	16.60
3725	NYSE	CR	Thu, Mar 8, 2007	16.38	16.52	16.31	16.49
3724	NYSE	CR	Wed, Mar 7, 2007	16.15	16.34	16.15	16.29
3723	NYSE	CR	Tue, Mar 6, 2007	15.92	16.25	15.92	16.14
3722	NYSE	CR	Mon, Mar 5, 2007	15.89	16.02	15.84	15.85
3721	NYSE	CR	Fri, Mar 2, 2007	16.06	16.17	15.82	16.05
3720	NYSE	CR	Thu, Mar 1, 2007	15.91	16.17	15.71	16.08
3719	NYSE	CR	Wed, Feb 28, 2007	16.20	16.25	15.97	16.00
3718	NYSE	CR	Tue, Feb 27, 2007	16.56	16.57	16.01	16.16
3717	NYSE	CR	Mon, Feb 26, 2007	16.86	16.86	16.69	16.76
3716	NYSE	CR	Fri, Feb 23, 2007	16.76	16.93	16.72	16.92
3715	NYSE	CR	Thu, Feb 22, 2007	16.77	16.96	16.67	16.76
3714	NYSE	CR	Wed, Feb 21, 2007	16.69	16.80	16.65	16.78
3713	NYSE	CR	Tue, Feb 20, 2007	16.59	16.73	16.54	16.69
3712	NYSE	CR	Fri, Feb 16, 2007	16.70	16.70	16.57	16.61
3711	NYSE	CR	Thu, Feb 15, 2007	16.63	16.76	16.55	16.73
3710	NYSE	CR	Wed, Feb 14, 2007	16.57	16.79	16.54	16.63
3709	NYSE	CR	Tue, Feb 13, 2007	16.36	16.52	16.31	16.47
3708	NYSE	CR	Mon, Feb 12, 2007	16.34	16.35	16.20	16.29
3707	NYSE	CR	Fri, Feb 9, 2007	16.40	16.45	16.20	16.28
3706	NYSE	CR	Thu, Feb 8, 2007	16.49	16.52	16.34	16.42
3705	NYSE	CR	Wed, Feb 7, 2007	16.47	16.55	16.39	16.47
3704	NYSE	CR	Tue, Feb 6, 2007	16.50	16.58	16.43	16.45
3703	NYSE	CR	Mon, Feb 5, 2007	16.44	16.56	16.29	16.50
3702	NYSE	CR	Fri, Feb 2, 2007	16.73	16.77	16.45	16.48
3701	NYSE	CR	Thu, Feb 1, 2007	16.38	16.71	16.33	16.67
3700	NYSE	CR	Wed, Jan 31, 2007	16.35	16.44	16.18	16.33
3699	NYSE	CR	Tue, Jan 30, 2007	16.68	17.44	16.23	16.35
3698	NYSE	CR	Mon, Jan 29, 2007	15.66	15.75	15.58	15.59
3697	NYSE	CR	Fri, Jan 26, 2007	15.53	15.61	15.43	15.56
3696	NYSE	CR	Thu, Jan 25, 2007	15.64	15.64	15.50	15.53
3695	NYSE	CR	Wed, Jan 24, 2007	15.56	15.68	15.54	15.64
3694	NYSE	CR	Tue, Jan 23, 2007	15.37	15.65	15.37	15.59
3693	NYSE	CR	Mon, Jan 22, 2007	15.31	15.46	15.17	15.43
3692	NYSE	CR	Fri, Jan 19, 2007	15.09	15.34	15.05	15.30
3691	NYSE	CR	Thu, Jan 18, 2007	14.96	15.33	14.83	15.15
3690	NYSE	CR	Wed, Jan 17, 2007	15.28	15.38	15.14	15.19
3689	NYSE	CR	Tue, Jan 16, 2007	15.39	15.43	15.23	15.36
3688	NYSE	CR	Fri, Jan 12, 2007	15.42	15.44	15.25	15.32
3687	NYSE	CR	Thu, Jan 11, 2007	15.28	15.45	15.28	15.40
3686	NYSE	CR	Wed, Jan 10, 2007	15.09	15.23	15.01	15.20
3685	NYSE	CR	Tue, Jan 9, 2007	15.04	15.16	14.99	15.14
3684	NYSE	CR	Mon, Jan 8, 2007	15.06	15.11	14.88	15.05
3683	NYSE	CR	Fri, Jan 5, 2007	14.93	15.33	14.93	15.06
3682	NYSE	CR	Thu, Jan 4, 2007	15.20	15.25	15.01	15.07
3681	NYSE	CR	Wed, Jan 3, 2007	15.50	15.54	15.18	15.25
3680	NYSE	CR	Fri, Dec 29, 2006	15.43	15.54	15.35	15.41
3679	NYSE	CR	Thu, Dec 28, 2006	15.33	15.56	15.32	15.47
3678	NYSE	CR	Wed, Dec 27, 2006	15.25	15.43	15.25	15.38
3677	NYSE	CR	Tue, Dec 26, 2006	15.05	15.24	15.01	15.15
3676	NYSE	CR	Fri, Dec 22, 2006	15.20	15.25	15.03	15.05
3675	NYSE	CR	Thu, Dec 21, 2006	15.28	15.44	15.17	15.21
3674	NYSE	CR	Wed, Dec 20, 2006	15.13	15.38	15.14	15.28
3673	NYSE	CR	Tue, Dec 19, 2006	15.18	15.26	15.11	15.18
3672	NYSE	CR	Mon, Dec 18, 2006	15.22	15.36	15.21	15.23
3671	NYSE	CR	Fri, Dec 15, 2006	15.30	15.30	15.14	15.22
3670	NYSE	CR	Thu, Dec 14, 2006	15.01	15.25	14.93	15.18
3669	NYSE	CR	Wed, Dec 13, 2006	15.16	15.18	14.95	14.99
3668	NYSE	CR	Tue, Dec 12, 2006	15.54	15.54	14.88	15.19
3667	NYSE	CR	Mon, Dec 11, 2006	15.98	16.08	15.94	15.95
3666	NYSE	CR	Fri, Dec 8, 2006	15.83	16.01	15.80	15.98
3665	NYSE	CR	Thu, Dec 7, 2006	15.92	16.04	15.81	15.89
3664	NYSE	CR	Wed, Dec 6, 2006	15.81	15.96	15.81	15.90
3663	NYSE	CR	Tue, Dec 5, 2006	16.00	16.00	15.68	15.84
3662	NYSE	CR	Mon, Dec 4, 2006	15.82	15.96	15.76	15.91
3661	NYSE	CR	Fri, Dec 1, 2006	16.01	16.09	15.60	15.78
3660	NYSE	CR	Thu, Nov 30, 2006	15.91	16.10	15.90	16.02
3659	NYSE	CR	Wed, Nov 29, 2006	15.64	15.93	15.64	15.87
3658	NYSE	CR	Tue, Nov 28, 2006	15.73	15.73	15.52	15.57
3657	NYSE	CR	Mon, Nov 27, 2006	16.44	16.44	15.79	15.82
3656	NYSE	CR	Fri, Nov 24, 2006	16.60	16.65	16.49	16.51
3655	NYSE	CR	Wed, Nov 22, 2006	16.63	16.69	16.57	16.64
3654	NYSE	CR	Tue, Nov 21, 2006	16.54	16.68	16.49	16.63
3653	NYSE	CR	Mon, Nov 20, 2006	16.98	16.98	16.50	16.55
3652	NYSE	CR	Fri, Nov 17, 2006	16.70	16.74	16.59	16.61
3651	NYSE	CR	Thu, Nov 16, 2006	16.66	16.77	16.58	16.69
3650	NYSE	CR	Wed, Nov 15, 2006	16.56	16.76	16.54	16.61
3649	NYSE	CR	Tue, Nov 14, 2006	16.56	16.64	16.46	16.57
3648	NYSE	CR	Mon, Nov 13, 2006	16.53	16.70	16.51	16.56
3647	NYSE	CR	Fri, Nov 10, 2006	16.56	16.65	16.52	16.59
3646	NYSE	CR	Thu, Nov 9, 2006	16.61	16.67	16.44	16.56
3645	NYSE	CR	Wed, Nov 8, 2006	16.57	16.71	16.46	16.58
3644	NYSE	CR	Tue, Nov 7, 2006	16.56	16.70	16.50	16.60
3643	NYSE	CR	Mon, Nov 6, 2006	16.30	16.64	16.30	16.57
3642	NYSE	CR	Fri, Nov 3, 2006	16.30	16.39	16.06	16.17
3641	NYSE	CR	Thu, Nov 2, 2006	16.18	16.35	16.01	16.28
3640	NYSE	CR	Wed, Nov 1, 2006	16.42	16.50	16.24	16.24
3639	NYSE	CR	Tue, Oct 31, 2006	16.31	16.43	16.26	16.37
3638	NYSE	CR	Mon, Oct 30, 2006	16.07	16.34	16.07	16.30
3637	NYSE	CR	Fri, Oct 27, 2006	16.34	16.44	16.06	16.07
3636	NYSE	CR	Thu, Oct 26, 2006	16.25	16.44	16.01	16.37
3635	NYSE	CR	Wed, Oct 25, 2006	17.82	17.82	15.73	16.16
3634	NYSE	CR	Tue, Oct 24, 2006	18.14	18.17	17.81	17.82
3633	NYSE	CR	Mon, Oct 23, 2006	17.78	17.97	17.75	17.87
3632	NYSE	CR	Fri, Oct 20, 2006	17.86	17.88	17.62	17.80
3631	NYSE	CR	Thu, Oct 19, 2006	17.91	17.93	17.84	17.89
3630	NYSE	CR	Wed, Oct 18, 2006	18.04	18.15	17.86	17.91
3629	NYSE	CR	Tue, Oct 17, 2006	18.38	18.38	17.90	18.02
3628	NYSE	CR	Mon, Oct 16, 2006	18.29	18.44	18.26	18.40
3627	NYSE	CR	Fri, Oct 13, 2006	18.19	18.28	18.14	18.21
3626	NYSE	CR	Thu, Oct 12, 2006	18.00	18.25	17.99	18.21
3625	NYSE	CR	Wed, Oct 11, 2006	17.76	18.05	17.75	17.92
3624	NYSE	CR	Tue, Oct 10, 2006	17.71	17.85	17.66	17.76
3623	NYSE	CR	Mon, Oct 9, 2006	17.45	17.77	17.38	17.67
3622	NYSE	CR	Fri, Oct 6, 2006	17.62	17.65	17.25	17.50
3621	NYSE	CR	Thu, Oct 5, 2006	17.45	17.80	17.45	17.70
3620	NYSE	CR	Wed, Oct 4, 2006	17.34	17.53	17.27	17.52
3619	NYSE	CR	Tue, Oct 3, 2006	17.42	17.48	17.32	17.38
3618	NYSE	CR	Mon, Oct 2, 2006	17.58	17.67	17.33	17.42
3617	NYSE	CR	Fri, Sep 29, 2006	17.77	17.80	17.45	17.58
3616	NYSE	CR	Thu, Sep 28, 2006	17.76	17.92	17.60	17.77
3615	NYSE	CR	Wed, Sep 27, 2006	17.73	17.98	17.73	17.79
3614	NYSE	CR	Tue, Sep 26, 2006	17.26	17.73	17.22	17.73
3613	NYSE	CR	Mon, Sep 25, 2006	17.12	17.36	17.10	17.27
3612	NYSE	CR	Fri, Sep 22, 2006	17.17	17.18	16.94	17.04
3611	NYSE	CR	Thu, Sep 21, 2006	17.45	17.45	17.18	17.21
3610	NYSE	CR	Wed, Sep 20, 2006	17.13	17.52	17.11	17.45
3609	NYSE	CR	Tue, Sep 19, 2006	17.00	17.10	16.80	17.05
3608	NYSE	CR	Mon, Sep 18, 2006	17.01	17.18	16.92	17.03
3607	NYSE	CR	Fri, Sep 15, 2006	17.26	17.28	17.02	17.04
3606	NYSE	CR	Thu, Sep 14, 2006	17.25	17.29	17.22	17.24
3605	NYSE	CR	Wed, Sep 13, 2006	17.04	17.30	16.97	17.27
3604	NYSE	CR	Tue, Sep 12, 2006	16.75	17.05	16.72	17.04
3603	NYSE	CR	Mon, Sep 11, 2006	16.71	16.80	16.54	16.71
3602	NYSE	CR	Fri, Sep 8, 2006	16.57	16.78	16.57	16.71
3601	NYSE	CR	Thu, Sep 7, 2006	16.69	16.77	16.55	16.65
3600	NYSE	CR	Wed, Sep 6, 2006	16.94	16.96	16.71	16.74
3599	NYSE	CR	Tue, Sep 5, 2006	16.89	17.10	16.78	17.01
3598	NYSE	CR	Fri, Sep 1, 2006	16.86	17.02	16.78	16.92
3597	NYSE	CR	Thu, Aug 31, 2006	16.76	16.90	16.71	16.81
3596	NYSE	CR	Wed, Aug 30, 2006	16.71	16.84	16.65	16.82
3595	NYSE	CR	Tue, Aug 29, 2006	16.46	16.73	16.42	16.67
3594	NYSE	CR	Mon, Aug 28, 2006	16.36	16.52	16.36	16.44
3593	NYSE	CR	Fri, Aug 25, 2006	16.25	16.44	16.19	16.38
3592	NYSE	CR	Thu, Aug 24, 2006	16.46	16.49	16.18	16.32
3591	NYSE	CR	Wed, Aug 23, 2006	16.54	16.71	16.29	16.45
3590	NYSE	CR	Tue, Aug 22, 2006	16.17	16.63	16.17	16.54
3589	NYSE	CR	Mon, Aug 21, 2006	16.50	16.56	16.33	16.40
3588	NYSE	CR	Fri, Aug 18, 2006	16.71	16.72	16.46	16.60
3587	NYSE	CR	Thu, Aug 17, 2006	16.71	16.82	16.60	16.71
3586	NYSE	CR	Wed, Aug 16, 2006	16.47	16.82	16.42	16.76
3585	NYSE	CR	Tue, Aug 15, 2006	16.10	16.47	16.09	16.46
3584	NYSE	CR	Mon, Aug 14, 2006	16.04	16.20	15.94	15.98
3583	NYSE	CR	Fri, Aug 11, 2006	16.10	16.11	15.74	15.95
3582	NYSE	CR	Thu, Aug 10, 2006	16.15	16.24	15.99	16.10
3581	NYSE	CR	Wed, Aug 9, 2006	16.50	16.60	16.18	16.20
3580	NYSE	CR	Tue, Aug 8, 2006	16.68	16.73	16.37	16.42
3579	NYSE	CR	Mon, Aug 7, 2006	16.53	16.65	16.42	16.57
3578	NYSE	CR	Fri, Aug 4, 2006	16.82	16.89	16.39	16.53
3577	NYSE	CR	Thu, Aug 3, 2006	16.57	16.83	16.48	16.77
3576	NYSE	CR	Wed, Aug 2, 2006	16.55	16.75	16.47	16.59
3575	NYSE	CR	Tue, Aug 1, 2006	16.19	16.56	16.18	16.51
3574	NYSE	CR	Mon, Jul 31, 2006	16.03	16.18	15.92	16.15
3573	NYSE	CR	Fri, Jul 28, 2006	15.90	16.21	15.89	16.06
3572	NYSE	CR	Thu, Jul 27, 2006	16.15	16.23	15.81	15.82
3571	NYSE	CR	Wed, Jul 26, 2006	16.22	16.25	15.87	16.06
3570	NYSE	CR	Tue, Jul 25, 2006	16.12	16.35	15.99	16.21
3569	NYSE	CR	Mon, Jul 24, 2006	15.45	15.91	15.43	15.91
3568	NYSE	CR	Fri, Jul 21, 2006	15.66	15.66	15.35	15.41
3567	NYSE	CR	Thu, Jul 20, 2006	16.29	16.48	15.65	15.66
3566	NYSE	CR	Wed, Jul 19, 2006	15.87	16.40	15.87	16.29
3565	NYSE	CR	Tue, Jul 18, 2006	15.73	15.89	15.48	15.77
3564	NYSE	CR	Mon, Jul 17, 2006	15.77	15.93	15.60	15.69
3563	NYSE	CR	Fri, Jul 14, 2006	16.08	16.08	15.65	15.79
3562	NYSE	CR	Thu, Jul 13, 2006	16.50	16.50	16.06	16.08
3561	NYSE	CR	Wed, Jul 12, 2006	16.81	16.95	16.47	16.50
3560	NYSE	CR	Tue, Jul 11, 2006	16.71	16.89	16.45	16.85
3559	NYSE	CR	Mon, Jul 10, 2006	16.66	16.88	16.64	16.79
3558	NYSE	CR	Fri, Jul 7, 2006	17.05	17.08	16.60	16.63
3557	NYSE	CR	Thu, Jul 6, 2006	16.94	17.16	16.94	17.05
3556	NYSE	CR	Wed, Jul 5, 2006	17.09	17.09	16.53	16.89
3555	NYSE	CR	Mon, Jul 3, 2006	17.49	17.49	16.99	17.15
3554	NYSE	CR	Fri, Jun 30, 2006	16.80	17.49	16.54	17.49
3553	NYSE	CR	Thu, Jun 29, 2006	16.21	16.78	16.15	16.76
3552	NYSE	CR	Wed, Jun 28, 2006	15.82	16.20	15.69	16.11
3551	NYSE	CR	Tue, Jun 27, 2006	16.35	16.50	15.77	15.82
3550	NYSE	CR	Mon, Jun 26, 2006	16.18	16.46	16.18	16.34
3549	NYSE	CR	Fri, Jun 23, 2006	15.64	16.15	15.56	16.08
3548	NYSE	CR	Thu, Jun 22, 2006	15.86	15.89	15.46	15.68
3547	NYSE	CR	Wed, Jun 21, 2006	15.58	16.11	15.56	15.94
3546	NYSE	CR	Tue, Jun 20, 2006	15.67	15.80	15.52	15.52
3545	NYSE	CR	Mon, Jun 19, 2006	15.81	15.83	15.47	15.67
3544	NYSE	CR	Fri, Jun 16, 2006	15.87	16.04	15.62	15.76
3543	NYSE	CR	Thu, Jun 15, 2006	15.54	15.97	15.47	15.87
3542	NYSE	CR	Wed, Jun 14, 2006	15.60	15.81	15.35	15.53
3541	NYSE	CR	Tue, Jun 13, 2006	15.68	15.95	15.35	15.60
3540	NYSE	CR	Mon, Jun 12, 2006	16.38	16.45	15.75	15.75
3539	NYSE	CR	Fri, Jun 9, 2006	16.60	16.73	16.22	16.34
3538	NYSE	CR	Thu, Jun 8, 2006	16.48	16.64	16.05	16.53
3537	NYSE	CR	Wed, Jun 7, 2006	16.59	17.13	16.52	16.54
3536	NYSE	CR	Tue, Jun 6, 2006	16.65	16.65	16.31	16.47
3535	NYSE	CR	Mon, Jun 5, 2006	17.07	17.12	16.52	16.56
3534	NYSE	CR	Fri, Jun 2, 2006	17.24	17.28	16.89	17.16
3533	NYSE	CR	Thu, Jun 1, 2006	16.85	17.22	16.82	17.19
3532	NYSE	CR	Wed, May 31, 2006	16.76	16.92	16.57	16.89
3531	NYSE	CR	Tue, May 30, 2006	17.16	17.22	16.63	16.67
3530	NYSE	CR	Fri, May 26, 2006	17.10	17.24	17.01	17.18
3529	NYSE	CR	Thu, May 25, 2006	16.89	17.13	16.86	17.07
3528	NYSE	CR	Wed, May 24, 2006	16.51	16.87	16.36	16.75
3527	NYSE	CR	Tue, May 23, 2006	16.71	16.92	16.48	16.51
3526	NYSE	CR	Mon, May 22, 2006	16.78	16.84	16.48	16.66
3525	NYSE	CR	Fri, May 19, 2006	17.08	17.09	16.69	16.88
3524	NYSE	CR	Thu, May 18, 2006	17.34	17.55	17.04	17.08
3523	NYSE	CR	Wed, May 17, 2006	17.83	17.86	17.29	17.32
3522	NYSE	CR	Tue, May 16, 2006	17.68	17.98	17.51	17.93
3521	NYSE	CR	Mon, May 15, 2006	17.53	17.72	17.30	17.68
3520	NYSE	CR	Fri, May 12, 2006	18.12	18.12	17.66	17.68
3519	NYSE	CR	Thu, May 11, 2006	18.71	18.71	18.11	18.18
3518	NYSE	CR	Wed, May 10, 2006	18.57	18.82	18.56	18.71
3517	NYSE	CR	Tue, May 9, 2006	18.69	18.74	18.48	18.57
3516	NYSE	CR	Mon, May 8, 2006	18.99	19.24	18.67	18.69
3515	NYSE	CR	Fri, May 5, 2006	18.90	19.18	18.90	19.06
3514	NYSE	CR	Thu, May 4, 2006	18.72	18.86	18.58	18.79
3513	NYSE	CR	Wed, May 3, 2006	18.42	18.77	18.36	18.72
3512	NYSE	CR	Tue, May 2, 2006	17.86	18.39	17.76	18.39
3511	NYSE	CR	Mon, May 1, 2006	17.76	17.92	17.66	17.80
3510	NYSE	CR	Fri, Apr 28, 2006	17.74	17.97	17.66	17.76
3509	NYSE	CR	Thu, Apr 27, 2006	18.01	18.29	17.75	17.84
3508	NYSE	CR	Wed, Apr 26, 2006	18.37	18.67	18.01	18.11
3507	NYSE	CR	Tue, Apr 25, 2006	18.75	18.78	18.13	18.29
3506	NYSE	CR	Mon, Apr 24, 2006	17.99	18.16	17.63	18.09
3505	NYSE	CR	Fri, Apr 21, 2006	18.08	18.19	17.87	18.00
3504	NYSE	CR	Thu, Apr 20, 2006	17.79	18.00	17.74	17.95
3503	NYSE	CR	Wed, Apr 19, 2006	17.77	18.00	17.58	17.84
3502	NYSE	CR	Tue, Apr 18, 2006	17.03	17.83	17.03	17.73
3501	NYSE	CR	Mon, Apr 17, 2006	16.99	17.11	16.84	16.97
3500	NYSE	CR	Thu, Apr 13, 2006	16.97	17.20	16.88	17.04
3499	NYSE	CR	Wed, Apr 12, 2006	16.85	17.01	16.79	17.01
3498	NYSE	CR	Tue, Apr 11, 2006	17.13	17.25	16.82	16.84
3497	NYSE	CR	Mon, Apr 10, 2006	16.98	17.15	16.84	17.08
3496	NYSE	CR	Fri, Apr 7, 2006	17.13	17.32	16.84	17.00
3495	NYSE	CR	Thu, Apr 6, 2006	17.16	17.19	16.84	17.09
3494	NYSE	CR	Wed, Apr 5, 2006	17.10	17.24	16.84	17.19
3493	NYSE	CR	Tue, Apr 4, 2006	16.97	17.27	16.85	17.11
3492	NYSE	CR	Mon, Apr 3, 2006	17.25	17.37	16.96	16.97
3491	NYSE	CR	Fri, Mar 31, 2006	17.29	17.35	17.05	17.24
3490	NYSE	CR	Thu, Mar 30, 2006	17.14	17.26	16.97	17.13
3489	NYSE	CR	Wed, Mar 29, 2006	16.93	17.29	16.90	17.11
3488	NYSE	CR	Tue, Mar 28, 2006	16.93	17.30	16.88	16.90
3487	NYSE	CR	Mon, Mar 27, 2006	16.82	16.86	16.74	16.86
3486	NYSE	CR	Fri, Mar 24, 2006	16.79	17.00	16.78	16.81
3485	NYSE	CR	Thu, Mar 23, 2006	16.77	16.95	16.68	16.76
3484	NYSE	CR	Wed, Mar 22, 2006	16.31	16.79	16.29	16.76
3483	NYSE	CR	Tue, Mar 21, 2006	16.47	16.63	16.31	16.31
3482	NYSE	CR	Mon, Mar 20, 2006	16.79	16.79	16.45	16.52
3481	NYSE	CR	Fri, Mar 17, 2006	16.82	16.92	16.66	16.80
3480	NYSE	CR	Thu, Mar 16, 2006	16.74	16.76	16.61	16.65
3479	NYSE	CR	Wed, Mar 15, 2006	16.31	16.67	16.30	16.65
3478	NYSE	CR	Tue, Mar 14, 2006	16.06	16.36	15.90	16.33
3477	NYSE	CR	Mon, Mar 13, 2006	16.15	16.36	15.97	16.05
3476	NYSE	CR	Fri, Mar 10, 2006	15.96	16.18	15.81	16.11
3475	NYSE	CR	Thu, Mar 9, 2006	16.01	16.46	15.91	15.96
3474	NYSE	CR	Wed, Mar 8, 2006	16.00	16.04	15.68	16.01
3473	NYSE	CR	Tue, Mar 7, 2006	16.19	16.19	15.97	16.04
3472	NYSE	CR	Mon, Mar 6, 2006	15.86	16.36	15.86	16.19
3471	NYSE	CR	Fri, Mar 3, 2006	16.33	16.55	16.25	16.26
3470	NYSE	CR	Thu, Mar 2, 2006	16.60	16.64	16.28	16.42
3469	NYSE	CR	Wed, Mar 1, 2006	16.18	16.63	16.11	16.60
3468	NYSE	CR	Tue, Feb 28, 2006	16.44	16.48	16.16	16.18
3467	NYSE	CR	Mon, Feb 27, 2006	16.40	16.70	16.31	16.52
3466	NYSE	CR	Fri, Feb 24, 2006	16.35	16.44	16.19	16.40
3465	NYSE	CR	Thu, Feb 23, 2006	16.48	16.64	16.29	16.40
3464	NYSE	CR	Wed, Feb 22, 2006	16.50	16.71	16.40	16.49
3463	NYSE	CR	Tue, Feb 21, 2006	16.29	16.49	16.29	16.47
3462	NYSE	CR	Fri, Feb 17, 2006	16.25	16.67	16.25	16.32
3461	NYSE	CR	Thu, Feb 16, 2006	16.59	16.68	16.53	16.65
3460	NYSE	CR	Wed, Feb 15, 2006	16.48	16.65	16.36	16.51
3459	NYSE	CR	Tue, Feb 14, 2006	16.15	16.59	15.98	16.46
3458	NYSE	CR	Mon, Feb 13, 2006	16.14	16.17	15.94	16.14
3457	NYSE	CR	Fri, Feb 10, 2006	16.14	16.21	15.81	16.18
3456	NYSE	CR	Thu, Feb 9, 2006	16.02	16.36	16.01	16.19
3455	NYSE	CR	Wed, Feb 8, 2006	15.74	16.00	15.58	15.94
3454	NYSE	CR	Tue, Feb 7, 2006	15.50	15.76	15.47	15.68
3453	NYSE	CR	Mon, Feb 6, 2006	15.51	15.58	15.38	15.50
3452	NYSE	CR	Fri, Feb 3, 2006	15.43	15.56	15.39	15.52
3451	NYSE	CR	Thu, Feb 2, 2006	15.76	15.87	15.38	15.54
3450	NYSE	CR	Wed, Feb 1, 2006	15.70	15.92	15.57	15.80
3449	NYSE	CR	Tue, Jan 31, 2006	15.68	15.88	15.46	15.69
3448	NYSE	CR	Mon, Jan 30, 2006	15.52	15.78	15.50	15.68
3447	NYSE	CR	Fri, Jan 27, 2006	15.54	15.63	15.36	15.55
3446	NYSE	CR	Thu, Jan 26, 2006	15.65	15.65	15.42	15.55
3445	NYSE	CR	Wed, Jan 25, 2006	15.86	15.94	15.57	15.69
3444	NYSE	CR	Tue, Jan 24, 2006	15.56	16.14	15.52	15.81
3443	NYSE	CR	Mon, Jan 23, 2006	15.22	15.41	15.14	15.31
3442	NYSE	CR	Fri, Jan 20, 2006	15.75	15.75	15.16	15.17
3441	NYSE	CR	Thu, Jan 19, 2006	15.36	15.70	15.31	15.70
3440	NYSE	CR	Wed, Jan 18, 2006	15.30	15.43	15.21	15.31
3439	NYSE	CR	Tue, Jan 17, 2006	15.26	15.43	15.15	15.38
3438	NYSE	CR	Fri, Jan 13, 2006	15.44	15.52	15.32	15.33
3437	NYSE	CR	Thu, Jan 12, 2006	15.38	15.54	15.34	15.38
3436	NYSE	CR	Wed, Jan 11, 2006	15.49	15.49	15.21	15.37
3435	NYSE	CR	Tue, Jan 10, 2006	15.29	15.56	15.28	15.47
3434	NYSE	CR	Mon, Jan 9, 2006	15.25	15.47	15.24	15.44
3433	NYSE	CR	Fri, Jan 6, 2006	15.11	15.28	14.99	15.28
3432	NYSE	CR	Thu, Jan 5, 2006	14.99	15.01	14.77	14.97
3431	NYSE	CR	Wed, Jan 4, 2006	15.08	15.14	14.97	15.01
3430	NYSE	CR	Tue, Jan 3, 2006	14.96	15.11	14.55	15.10
3429	NYSE	CR	Fri, Dec 30, 2005	14.83	14.89	14.69	14.83
3428	NYSE	CR	Thu, Dec 29, 2005	15.04	15.07	14.82	14.83
3427	NYSE	CR	Wed, Dec 28, 2005	15.06	15.17	14.93	15.08
3426	NYSE	CR	Tue, Dec 27, 2005	15.35	15.35	14.91	14.97
3425	NYSE	CR	Fri, Dec 23, 2005	15.33	15.50	15.32	15.36
3424	NYSE	CR	Thu, Dec 22, 2005	15.31	15.34	15.17	15.33
3423	NYSE	CR	Wed, Dec 21, 2005	15.30	15.35	15.12	15.15
3422	NYSE	CR	Tue, Dec 20, 2005	15.18	15.37	15.12	15.20
3421	NYSE	CR	Mon, Dec 19, 2005	15.62	15.62	15.10	15.12
3420	NYSE	CR	Fri, Dec 16, 2005	15.62	15.88	15.54	15.62
3419	NYSE	CR	Thu, Dec 15, 2005	15.37	15.61	15.21	15.59
3418	NYSE	CR	Wed, Dec 14, 2005	15.14	15.49	14.95	15.08
3417	NYSE	CR	Tue, Dec 13, 2005	14.09	14.88	14.09	14.40
3416	NYSE	CR	Mon, Dec 12, 2005	14.02	14.09	13.96	14.02
3415	NYSE	CR	Fri, Dec 9, 2005	13.80	13.93	13.73	13.93
3414	NYSE	CR	Thu, Dec 8, 2005	13.79	14.01	13.69	13.73
3413	NYSE	CR	Wed, Dec 7, 2005	13.88	14.02	13.74	13.76
3412	NYSE	CR	Tue, Dec 6, 2005	13.90	14.00	13.80	13.88
3411	NYSE	CR	Mon, Dec 5, 2005	13.87	14.03	13.80	13.84
3410	NYSE	CR	Fri, Dec 2, 2005	13.79	13.85	13.62	13.84
3409	NYSE	CR	Thu, Dec 1, 2005	13.50	13.80	13.47	13.78
3408	NYSE	CR	Wed, Nov 30, 2005	13.27	13.44	13.22	13.35
3407	NYSE	CR	Tue, Nov 29, 2005	13.11	13.29	13.09	13.20
3406	NYSE	CR	Mon, Nov 28, 2005	13.52	13.56	13.02	13.11
3405	NYSE	CR	Fri, Nov 25, 2005	13.53	13.60	13.46	13.56
3404	NYSE	CR	Wed, Nov 23, 2005	13.56	13.58	13.46	13.50
3403	NYSE	CR	Tue, Nov 22, 2005	13.48	13.65	13.39	13.57
3402	NYSE	CR	Mon, Nov 21, 2005	13.37	13.56	13.19	13.52
3401	NYSE	CR	Fri, Nov 18, 2005	13.29	13.40	13.16	13.35
3400	NYSE	CR	Thu, Nov 17, 2005	13.17	13.31	13.12	13.22
3399	NYSE	CR	Wed, Nov 16, 2005	13.12	13.17	12.89	13.07
3398	NYSE	CR	Tue, Nov 15, 2005	13.01	13.21	12.89	13.08
3397	NYSE	CR	Mon, Nov 14, 2005	13.19	13.19	12.95	13.00
3396	NYSE	CR	Fri, Nov 11, 2005	13.19	13.20	12.99	13.16
3395	NYSE	CR	Thu, Nov 10, 2005	13.11	13.19	12.80	13.14
3394	NYSE	CR	Wed, Nov 9, 2005	13.19	13.26	12.97	13.07
3393	NYSE	CR	Tue, Nov 8, 2005	13.24	13.25	13.05	13.16
3392	NYSE	CR	Mon, Nov 7, 2005	13.11	13.40	13.00	13.31
3391	NYSE	CR	Fri, Nov 4, 2005	13.10	13.15	12.89	13.01
3390	NYSE	CR	Thu, Nov 3, 2005	13.03	13.10	12.91	13.08
3389	NYSE	CR	Wed, Nov 2, 2005	12.87	13.10	12.83	13.03
3388	NYSE	CR	Tue, Nov 1, 2005	12.92	12.93	12.58	12.87
3387	NYSE	CR	Mon, Oct 31, 2005	12.82	13.11	12.79	13.02
3386	NYSE	CR	Fri, Oct 28, 2005	12.68	12.77	12.48	12.72
3385	NYSE	CR	Thu, Oct 27, 2005	13.06	13.08	12.63	12.70
3384	NYSE	CR	Wed, Oct 26, 2005	12.82	13.19	12.38	13.00
3383	NYSE	CR	Tue, Oct 25, 2005	12.37	12.47	12.03	12.25
3382	NYSE	CR	Mon, Oct 24, 2005	12.15	12.54	12.13	12.44
3381	NYSE	CR	Fri, Oct 21, 2005	11.95	12.20	11.94	12.05
3380	NYSE	CR	Thu, Oct 20, 2005	12.06	12.17	11.88	11.94
3379	NYSE	CR	Wed, Oct 19, 2005	11.80	12.13	11.65	12.13
3378	NYSE	CR	Tue, Oct 18, 2005	12.21	12.21	11.87	11.90
3377	NYSE	CR	Mon, Oct 17, 2005	12.24	12.29	12.01	12.19
3376	NYSE	CR	Fri, Oct 14, 2005	11.93	12.02	11.70	12.00
3375	NYSE	CR	Thu, Oct 13, 2005	11.84	11.90	11.69	11.83
3374	NYSE	CR	Wed, Oct 12, 2005	12.05	12.16	11.84	11.89
3373	NYSE	CR	Tue, Oct 11, 2005	12.40	12.44	12.08	12.12
3372	NYSE	CR	Mon, Oct 10, 2005	12.23	12.34	12.19	12.25
3371	NYSE	CR	Fri, Oct 7, 2005	12.26	12.34	12.12	12.25
3370	NYSE	CR	Thu, Oct 6, 2005	12.18	12.32	11.97	12.15
3369	NYSE	CR	Wed, Oct 5, 2005	12.53	12.53	12.11	12.16
3368	NYSE	CR	Tue, Oct 4, 2005	12.61	12.73	12.50	12.53
3367	NYSE	CR	Mon, Oct 3, 2005	12.50	12.68	12.44	12.61
3366	NYSE	CR	Fri, Sep 30, 2005	12.34	12.51	12.22	12.50
3365	NYSE	CR	Thu, Sep 29, 2005	12.24	12.40	12.18	12.39
3364	NYSE	CR	Wed, Sep 28, 2005	12.34	12.34	12.15	12.20
3363	NYSE	CR	Tue, Sep 27, 2005	12.10	12.34	12.05	12.27
3362	NYSE	CR	Mon, Sep 26, 2005	12.16	12.24	12.03	12.13
3361	NYSE	CR	Fri, Sep 23, 2005	12.02	12.16	11.90	11.99
3360	NYSE	CR	Thu, Sep 22, 2005	11.80	12.09	11.60	12.02
3359	NYSE	CR	Wed, Sep 21, 2005	12.02	12.11	11.77	11.77
3358	NYSE	CR	Tue, Sep 20, 2005	12.32	12.36	12.09	12.09
3357	NYSE	CR	Mon, Sep 19, 2005	12.43	12.43	12.13	12.23
3356	NYSE	CR	Fri, Sep 16, 2005	12.34	12.59	12.21	12.40
3355	NYSE	CR	Thu, Sep 15, 2005	12.41	12.46	12.22	12.29
3354	NYSE	CR	Wed, Sep 14, 2005	12.50	12.58	12.22	12.31
3353	NYSE	CR	Tue, Sep 13, 2005	12.51	12.59	12.33	12.47
3352	NYSE	CR	Mon, Sep 12, 2005	12.61	12.66	12.49	12.62
3351	NYSE	CR	Fri, Sep 9, 2005	12.42	12.72	12.42	12.67
3350	NYSE	CR	Thu, Sep 8, 2005	12.79	12.79	12.44	12.48
3349	NYSE	CR	Wed, Sep 7, 2005	12.66	12.84	12.56	12.79
3348	NYSE	CR	Tue, Sep 6, 2005	12.32	12.59	12.32	12.50
3347	NYSE	CR	Fri, Sep 2, 2005	12.46	12.49	12.24	12.26
3346	NYSE	CR	Thu, Sep 1, 2005	12.45	12.63	12.37	12.47
3345	NYSE	CR	Wed, Aug 31, 2005	12.07	12.47	11.99	12.45
3344	NYSE	CR	Tue, Aug 30, 2005	12.15	12.15	11.95	12.07
3343	NYSE	CR	Mon, Aug 29, 2005	12.16	12.21	12.04	12.18
3342	NYSE	CR	Fri, Aug 26, 2005	12.03	12.19	11.90	12.16
3341	NYSE	CR	Thu, Aug 25, 2005	12.13	12.25	12.05	12.11
3340	NYSE	CR	Wed, Aug 24, 2005	11.94	12.31	11.94	12.03
3339	NYSE	CR	Tue, Aug 23, 2005	12.20	12.22	12.01	12.05
3338	NYSE	CR	Mon, Aug 22, 2005	12.26	12.34	12.09	12.20
3337	NYSE	CR	Fri, Aug 19, 2005	12.21	12.34	12.21	12.24
3336	NYSE	CR	Thu, Aug 18, 2005	12.21	12.27	12.17	12.21
3335	NYSE	CR	Wed, Aug 17, 2005	12.21	12.42	12.16	12.30
3334	NYSE	CR	Tue, Aug 16, 2005	12.34	12.34	12.19	12.20
3333	NYSE	CR	Mon, Aug 15, 2005	12.36	12.56	12.14	12.38
3332	NYSE	CR	Fri, Aug 12, 2005	12.57	12.57	12.29	12.36
3331	NYSE	CR	Thu, Aug 11, 2005	12.47	12.70	12.44	12.62
3330	NYSE	CR	Wed, Aug 10, 2005	12.62	12.77	12.43	12.51
3329	NYSE	CR	Tue, Aug 9, 2005	12.61	12.76	12.50	12.62
3328	NYSE	CR	Mon, Aug 8, 2005	12.67	12.82	12.50	12.56
3327	NYSE	CR	Fri, Aug 5, 2005	12.71	12.74	12.40	12.57
3326	NYSE	CR	Thu, Aug 4, 2005	12.89	12.94	12.71	12.77
3325	NYSE	CR	Wed, Aug 3, 2005	13.25	13.25	12.87	12.88
3324	NYSE	CR	Tue, Aug 2, 2005	13.03	13.25	12.98	13.22
3323	NYSE	CR	Mon, Aug 1, 2005	13.07	13.16	12.96	13.00
3322	NYSE	CR	Fri, Jul 29, 2005	13.17	13.17	13.00	13.10
3321	NYSE	CR	Thu, Jul 28, 2005	13.36	13.42	13.03	13.17
3320	NYSE	CR	Wed, Jul 27, 2005	13.28	13.43	13.12	13.27
3319	NYSE	CR	Tue, Jul 26, 2005	12.42	13.67	12.42	13.24
3318	NYSE	CR	Mon, Jul 25, 2005	11.96	12.19	11.92	11.98
3317	NYSE	CR	Fri, Jul 22, 2005	11.82	12.02	11.78	12.02
3316	NYSE	CR	Thu, Jul 21, 2005	11.97	12.07	11.80	11.87
3315	NYSE	CR	Wed, Jul 20, 2005	11.86	12.05	11.77	11.97
3314	NYSE	CR	Tue, Jul 19, 2005	11.68	11.88	11.62	11.86
3313	NYSE	CR	Mon, Jul 18, 2005	11.59	11.66	11.52	11.59
3312	NYSE	CR	Fri, Jul 15, 2005	11.45	11.67	11.45	11.63
3311	NYSE	CR	Thu, Jul 14, 2005	11.60	11.73	11.49	11.54
3310	NYSE	CR	Wed, Jul 13, 2005	11.58	11.62	11.46	11.52
3309	NYSE	CR	Tue, Jul 12, 2005	11.62	11.70	11.48	11.57
3308	NYSE	CR	Mon, Jul 11, 2005	11.47	11.76	11.47	11.65
3307	NYSE	CR	Fri, Jul 8, 2005	11.25	11.51	11.20	11.47
3306	NYSE	CR	Thu, Jul 7, 2005	11.21	11.29	11.09	11.25
3305	NYSE	CR	Wed, Jul 6, 2005	11.31	11.39	11.27	11.34
3304	NYSE	CR	Tue, Jul 5, 2005	11.18	11.34	11.13	11.34
3303	NYSE	CR	Fri, Jul 1, 2005	11.04	11.23	11.04	11.18
3302	NYSE	CR	Thu, Jun 30, 2005	11.25	11.25	11.06	11.06
3301	NYSE	CR	Wed, Jun 29, 2005	11.19	11.20	11.11	11.19
3300	NYSE	CR	Tue, Jun 28, 2005	11.09	11.23	11.09	11.18
3299	NYSE	CR	Mon, Jun 27, 2005	10.95	11.12	10.91	11.02
3298	NYSE	CR	Fri, Jun 24, 2005	11.31	11.31	11.02	11.04
3297	NYSE	CR	Thu, Jun 23, 2005	11.44	11.50	11.32	11.34
3296	NYSE	CR	Wed, Jun 22, 2005	11.45	11.48	11.35	11.45
3295	NYSE	CR	Tue, Jun 21, 2005	11.48	11.48	11.34	11.42
3294	NYSE	CR	Mon, Jun 20, 2005	11.51	11.56	11.39	11.46
3293	NYSE	CR	Fri, Jun 17, 2005	11.46	11.51	11.32	11.51
3292	NYSE	CR	Thu, Jun 16, 2005	11.46	11.59	11.46	11.46
3291	NYSE	CR	Wed, Jun 15, 2005	11.38	11.45	11.27	11.45
3290	NYSE	CR	Tue, Jun 14, 2005	11.27	11.35	11.25	11.35
3289	NYSE	CR	Mon, Jun 13, 2005	11.18	11.33	11.15	11.27
3288	NYSE	CR	Fri, Jun 10, 2005	11.22	11.29	11.14	11.20
3287	NYSE	CR	Thu, Jun 9, 2005	11.43	11.43	11.15	11.23
3286	NYSE	CR	Wed, Jun 8, 2005	11.14	11.24	11.09	11.11
3285	NYSE	CR	Tue, Jun 7, 2005	11.00	11.18	11.00	11.05
3284	NYSE	CR	Mon, Jun 6, 2005	11.00	11.00	10.83	10.95
3283	NYSE	CR	Fri, Jun 3, 2005	11.01	11.08	10.95	11.00
3282	NYSE	CR	Thu, Jun 2, 2005	11.08	11.16	11.00	11.05
3281	NYSE	CR	Wed, Jun 1, 2005	10.99	11.09	10.82	11.08
3280	NYSE	CR	Tue, May 31, 2005	11.13	11.13	10.99	11.05
3279	NYSE	CR	Fri, May 27, 2005	11.20	11.21	11.08	11.17
3278	NYSE	CR	Thu, May 26, 2005	11.11	11.24	11.11	11.21
3277	NYSE	CR	Wed, May 25, 2005	11.21	11.21	10.98	11.08
3276	NYSE	CR	Tue, May 24, 2005	11.23	11.29	11.18	11.22
3275	NYSE	CR	Mon, May 23, 2005	11.21	11.33	11.16	11.22
3274	NYSE	CR	Fri, May 20, 2005	11.24	11.26	11.12	11.21
3273	NYSE	CR	Thu, May 19, 2005	11.30	11.33	11.21	11.26
3272	NYSE	CR	Wed, May 18, 2005	11.05	11.37	11.04	11.27
3271	NYSE	CR	Tue, May 17, 2005	10.90	11.02	10.85	11.00
3270	NYSE	CR	Mon, May 16, 2005	10.66	10.92	10.66	10.92
3269	NYSE	CR	Fri, May 13, 2005	10.81	10.86	10.57	10.71
3268	NYSE	CR	Thu, May 12, 2005	10.98	11.07	10.75	10.78
3267	NYSE	CR	Wed, May 11, 2005	11.01	11.02	10.89	10.97
3266	NYSE	CR	Tue, May 10, 2005	11.08	11.12	10.88	10.94
3265	NYSE	CR	Mon, May 9, 2005	11.14	11.19	11.02	11.19
3264	NYSE	CR	Fri, May 6, 2005	11.16	11.21	11.02	11.08
3263	NYSE	CR	Thu, May 5, 2005	11.18	11.19	11.01	11.05
3262	NYSE	CR	Wed, May 4, 2005	11.00	11.18	10.98	11.16
3261	NYSE	CR	Tue, May 3, 2005	10.86	10.98	10.82	10.92
3260	NYSE	CR	Mon, May 2, 2005	10.79	10.89	10.73	10.86
3259	NYSE	CR	Fri, Apr 29, 2005	10.89	10.97	10.65	10.76
3258	NYSE	CR	Thu, Apr 28, 2005	10.94	11.05	10.84	10.87
3257	NYSE	CR	Wed, Apr 27, 2005	11.00	11.00	10.73	10.94
3256	NYSE	CR	Tue, Apr 26, 2005	11.13	11.45	10.97	11.05
3255	NYSE	CR	Mon, Apr 25, 2005	11.16	11.21	11.05	11.13
3254	NYSE	CR	Fri, Apr 22, 2005	11.22	11.26	10.87	11.07
3253	NYSE	CR	Thu, Apr 21, 2005	11.00	11.28	11.00	11.28
3252	NYSE	CR	Wed, Apr 20, 2005	11.06	11.11	10.94	10.94
3251	NYSE	CR	Tue, Apr 19, 2005	10.98	11.05	10.89	11.05
3250	NYSE	CR	Mon, Apr 18, 2005	11.20	11.21	10.92	10.97
3249	NYSE	CR	Fri, Apr 15, 2005	11.13	11.23	11.08	11.21
3248	NYSE	CR	Thu, Apr 14, 2005	11.46	11.47	11.11	11.13
3247	NYSE	CR	Wed, Apr 13, 2005	11.60	11.60	11.43	11.46
3246	NYSE	CR	Tue, Apr 12, 2005	11.55	11.62	11.46	11.62
3245	NYSE	CR	Mon, Apr 11, 2005	11.55	11.58	11.47	11.55
3244	NYSE	CR	Fri, Apr 8, 2005	11.58	11.59	11.46	11.54
3243	NYSE	CR	Thu, Apr 7, 2005	11.51	11.63	11.51	11.59
3242	NYSE	CR	Wed, Apr 6, 2005	11.66	11.66	11.56	11.58
3241	NYSE	CR	Tue, Apr 5, 2005	11.64	11.68	11.58	11.63
3240	NYSE	CR	Mon, Apr 4, 2005	11.79	11.79	11.58	11.64
3239	NYSE	CR	Fri, Apr 1, 2005	12.19	12.21	11.75	11.79
3238	NYSE	CR	Thu, Mar 31, 2005	12.11	12.14	12.03	12.11
3237	NYSE	CR	Wed, Mar 30, 2005	11.77	12.09	11.77	12.07
3236	NYSE	CR	Tue, Mar 29, 2005	12.00	12.05	11.74	11.77
3235	NYSE	CR	Mon, Mar 28, 2005	12.03	12.04	11.95	12.00
3234	NYSE	CR	Thu, Mar 24, 2005	12.02	12.06	11.94	11.98
3233	NYSE	CR	Wed, Mar 23, 2005	12.11	12.14	11.91	11.95
3232	NYSE	CR	Tue, Mar 22, 2005	12.21	12.32	12.10	12.14
3231	NYSE	CR	Mon, Mar 21, 2005	12.34	12.34	12.19	12.19
3230	NYSE	CR	Fri, Mar 18, 2005	12.34	12.37	12.12	12.34
3229	NYSE	CR	Thu, Mar 17, 2005	12.45	12.47	12.20	12.27
3228	NYSE	CR	Wed, Mar 16, 2005	12.52	12.57	12.24	12.43
3227	NYSE	CR	Tue, Mar 15, 2005	12.65	12.66	12.48	12.52
3226	NYSE	CR	Mon, Mar 14, 2005	12.51	12.67	12.46	12.58
3225	NYSE	CR	Fri, Mar 11, 2005	12.42	12.57	12.39	12.48
3224	NYSE	CR	Thu, Mar 10, 2005	12.55	12.59	12.39	12.46
3223	NYSE	CR	Wed, Mar 9, 2005	12.63	12.64	12.49	12.51
3222	NYSE	CR	Tue, Mar 8, 2005	12.65	12.85	12.57	12.63
3221	NYSE	CR	Mon, Mar 7, 2005	12.70	12.76	12.61	12.71
3220	NYSE	CR	Fri, Mar 4, 2005	12.57	12.79	12.53	12.75
3219	NYSE	CR	Thu, Mar 3, 2005	12.59	12.61	12.48	12.58
3218	NYSE	CR	Wed, Mar 2, 2005	12.58	12.61	12.39	12.58
3217	NYSE	CR	Tue, Mar 1, 2005	12.53	12.61	12.53	12.58
3216	NYSE	CR	Mon, Feb 28, 2005	12.45	12.57	12.40	12.53
3215	NYSE	CR	Fri, Feb 25, 2005	12.24	12.48	12.23	12.48
3214	NYSE	CR	Thu, Feb 24, 2005	12.29	12.32	12.22	12.27
3213	NYSE	CR	Wed, Feb 23, 2005	12.19	12.34	12.19	12.33
3212	NYSE	CR	Tue, Feb 22, 2005	12.36	12.43	12.11	12.11
3211	NYSE	CR	Fri, Feb 18, 2005	12.34	12.48	12.33	12.38
3210	NYSE	CR	Thu, Feb 17, 2005	12.50	12.51	12.32	12.35
3209	NYSE	CR	Wed, Feb 16, 2005	12.37	12.44	12.34	12.43
3208	NYSE	CR	Tue, Feb 15, 2005	12.34	12.45	12.32	12.37
3207	NYSE	CR	Mon, Feb 14, 2005	12.40	12.43	12.31	12.37
3206	NYSE	CR	Fri, Feb 11, 2005	12.23	12.44	12.15	12.42
3205	NYSE	CR	Thu, Feb 10, 2005	12.19	12.27	12.13	12.19
3204	NYSE	CR	Wed, Feb 9, 2005	12.32	12.36	12.07	12.11
3203	NYSE	CR	Tue, Feb 8, 2005	12.24	12.40	12.24	12.35
3202	NYSE	CR	Mon, Feb 7, 2005	12.19	12.31	12.18	12.29
3201	NYSE	CR	Fri, Feb 4, 2005	12.14	12.24	12.04	12.15
3200	NYSE	CR	Thu, Feb 3, 2005	12.21	12.22	12.08	12.13
3199	NYSE	CR	Wed, Feb 2, 2005	11.99	12.25	11.82	12.24
3198	NYSE	CR	Tue, Feb 1, 2005	11.98	12.07	11.96	11.99
3197	NYSE	CR	Mon, Jan 31, 2005	11.79	12.02	11.75	11.98
3196	NYSE	CR	Fri, Jan 28, 2005	11.63	11.72	11.58	11.72
3195	NYSE	CR	Thu, Jan 27, 2005	11.39	11.60	11.11	11.58
3194	NYSE	CR	Wed, Jan 26, 2005	11.16	11.42	11.14	11.39
3193	NYSE	CR	Tue, Jan 25, 2005	11.29	11.56	10.97	11.13
3192	NYSE	CR	Mon, Jan 24, 2005	11.16	11.23	10.93	11.08
3191	NYSE	CR	Fri, Jan 21, 2005	11.31	11.34	11.06	11.13
3190	NYSE	CR	Thu, Jan 20, 2005	11.50	11.60	11.17	11.25
3189	NYSE	CR	Wed, Jan 19, 2005	11.51	11.60	11.46	11.59
3188	NYSE	CR	Tue, Jan 18, 2005	11.43	11.51	11.31	11.47
3187	NYSE	CR	Fri, Jan 14, 2005	11.33	11.43	11.27	11.43
3186	NYSE	CR	Thu, Jan 13, 2005	11.27	11.36	11.22	11.24
3185	NYSE	CR	Wed, Jan 12, 2005	11.14	11.27	10.98	11.27
3184	NYSE	CR	Tue, Jan 11, 2005	11.29	11.33	11.10	11.14
3183	NYSE	CR	Mon, Jan 10, 2005	11.45	11.45	11.26	11.31
3182	NYSE	CR	Fri, Jan 7, 2005	11.56	11.62	11.32	11.40
3181	NYSE	CR	Thu, Jan 6, 2005	11.63	11.63	11.39	11.50
3180	NYSE	CR	Wed, Jan 5, 2005	11.74	11.81	11.46	11.54
3179	NYSE	CR	Tue, Jan 4, 2005	11.96	12.00	11.70	11.74
3178	NYSE	CR	Mon, Jan 3, 2005	12.11	12.19	11.85	11.90
3177	NYSE	CR	Fri, Dec 31, 2004	12.16	12.27	12.00	12.13
3176	NYSE	CR	Thu, Dec 30, 2004	12.12	12.19	12.07	12.16
3175	NYSE	CR	Wed, Dec 29, 2004	12.04	12.13	11.92	12.13
3174	NYSE	CR	Tue, Dec 28, 2004	11.94	12.01	11.86	12.01
3173	NYSE	CR	Mon, Dec 27, 2004	12.05	12.13	11.88	11.95
3172	NYSE	CR	Thu, Dec 23, 2004	11.87	12.06	11.78	12.04
3171	NYSE	CR	Wed, Dec 22, 2004	11.90	11.97	11.84	11.89
3170	NYSE	CR	Tue, Dec 21, 2004	11.84	11.94	11.76	11.88
3169	NYSE	CR	Mon, Dec 20, 2004	11.69	12.06	11.69	11.88
3168	NYSE	CR	Fri, Dec 17, 2004	11.82	11.94	11.50	11.65
3167	NYSE	CR	Thu, Dec 16, 2004	12.14	12.14	11.82	11.92
3166	NYSE	CR	Wed, Dec 15, 2004	12.17	12.27	11.95	12.06
3165	NYSE	CR	Tue, Dec 14, 2004	12.09	12.39	12.04	12.39
3164	NYSE	CR	Mon, Dec 13, 2004	12.45	12.57	12.40	12.47
3163	NYSE	CR	Fri, Dec 10, 2004	12.46	12.66	12.42	12.45
3162	NYSE	CR	Thu, Dec 9, 2004	12.61	12.61	12.19	12.54
3161	NYSE	CR	Wed, Dec 8, 2004	12.74	12.86	12.68	12.74
3160	NYSE	CR	Tue, Dec 7, 2004	12.91	12.99	12.74	12.74
3159	NYSE	CR	Mon, Dec 6, 2004	12.91	13.01	12.77	12.87
3158	NYSE	CR	Fri, Dec 3, 2004	12.82	13.03	12.82	12.91
3157	NYSE	CR	Thu, Dec 2, 2004	12.65	12.85	12.60	12.82
3156	NYSE	CR	Wed, Dec 1, 2004	12.71	12.72	12.53	12.71
3155	NYSE	CR	Tue, Nov 30, 2004	12.54	12.73	12.38	12.72
3154	NYSE	CR	Mon, Nov 29, 2004	12.58	12.64	12.41	12.56
3153	NYSE	CR	Fri, Nov 26, 2004	12.61	12.64	12.57	12.57
3152	NYSE	CR	Wed, Nov 24, 2004	12.55	12.60	12.51	12.55
3151	NYSE	CR	Tue, Nov 23, 2004	12.67	12.69	12.45	12.53
3150	NYSE	CR	Mon, Nov 22, 2004	12.51	12.78	12.37	12.72
3149	NYSE	CR	Fri, Nov 19, 2004	12.61	12.66	12.42	12.48
3148	NYSE	CR	Thu, Nov 18, 2004	12.56	12.65	12.50	12.61
3147	NYSE	CR	Wed, Nov 17, 2004	12.40	12.61	12.40	12.52
3146	NYSE	CR	Tue, Nov 16, 2004	12.50	12.61	12.34	12.35
3145	NYSE	CR	Mon, Nov 15, 2004	12.44	12.53	12.40	12.50
3144	NYSE	CR	Fri, Nov 12, 2004	12.50	12.50	12.35	12.44
3143	NYSE	CR	Thu, Nov 11, 2004	12.31	12.51	12.28	12.46
3142	NYSE	CR	Wed, Nov 10, 2004	12.26	12.42	12.23	12.31
3141	NYSE	CR	Tue, Nov 9, 2004	12.38	12.44	12.28	12.30
3140	NYSE	CR	Mon, Nov 8, 2004	12.38	12.42	12.13	12.30
3139	NYSE	CR	Fri, Nov 5, 2004	12.15	12.36	12.15	12.34
3138	NYSE	CR	Thu, Nov 4, 2004	12.00	12.16	11.90	12.14
3137	NYSE	CR	Wed, Nov 3, 2004	11.77	12.00	11.76	11.97
3136	NYSE	CR	Tue, Nov 2, 2004	11.75	11.83	11.61	11.65
3135	NYSE	CR	Mon, Nov 1, 2004	11.77	11.77	11.55	11.67
3134	NYSE	CR	Fri, Oct 29, 2004	11.71	11.83	11.63	11.72
3133	NYSE	CR	Thu, Oct 28, 2004	11.80	11.80	11.46	11.72
3132	NYSE	CR	Wed, Oct 27, 2004	11.74	11.87	11.66	11.78
3131	NYSE	CR	Tue, Oct 26, 2004	12.09	12.09	11.56	11.74
3130	NYSE	CR	Mon, Oct 25, 2004	12.24	12.24	11.93	12.09
3129	NYSE	CR	Fri, Oct 22, 2004	12.69	13.62	12.21	12.58
3128	NYSE	CR	Thu, Oct 21, 2004	11.75	12.13	11.66	11.88
3127	NYSE	CR	Wed, Oct 20, 2004	11.71	11.82	11.58	11.78
3126	NYSE	CR	Tue, Oct 19, 2004	11.83	11.91	11.68	11.69
3125	NYSE	CR	Mon, Oct 18, 2004	11.86	11.86	11.68	11.76
3124	NYSE	CR	Fri, Oct 15, 2004	11.74	11.98	11.70	11.90
3123	NYSE	CR	Thu, Oct 14, 2004	11.87	11.87	11.63	11.66
3122	NYSE	CR	Wed, Oct 13, 2004	12.11	12.15	11.78	11.84
3121	NYSE	CR	Tue, Oct 12, 2004	11.95	12.11	11.87	12.03
3120	NYSE	CR	Mon, Oct 11, 2004	11.98	11.98	11.84	11.95
3119	NYSE	CR	Fri, Oct 8, 2004	12.18	12.22	11.90	11.93
3118	NYSE	CR	Thu, Oct 7, 2004	12.26	12.26	12.14	12.18
3117	NYSE	CR	Wed, Oct 6, 2004	12.22	12.24	12.14	12.23
3116	NYSE	CR	Tue, Oct 5, 2004	12.49	12.49	12.21	12.22
3115	NYSE	CR	Mon, Oct 4, 2004	12.48	12.61	12.46	12.48
3114	NYSE	CR	Fri, Oct 1, 2004	12.16	12.42	12.13	12.40
3113	NYSE	CR	Thu, Sep 30, 2004	12.05	12.19	12.03	12.16
3112	NYSE	CR	Wed, Sep 29, 2004	11.95	12.14	11.89	12.03
3111	NYSE	CR	Tue, Sep 28, 2004	11.84	11.96	11.81	11.95
3110	NYSE	CR	Mon, Sep 27, 2004	11.93	11.93	11.78	11.82
3109	NYSE	CR	Fri, Sep 24, 2004	11.77	11.99	11.77	11.93
3108	NYSE	CR	Thu, Sep 23, 2004	11.77	11.84	11.71	11.76
3107	NYSE	CR	Wed, Sep 22, 2004	11.95	11.95	11.73	11.78
3106	NYSE	CR	Tue, Sep 21, 2004	11.91	12.00	11.91	11.98
3105	NYSE	CR	Mon, Sep 20, 2004	12.06	12.06	11.93	11.95
3104	NYSE	CR	Fri, Sep 17, 2004	11.88	12.07	11.87	12.06
3103	NYSE	CR	Thu, Sep 16, 2004	11.83	11.87	11.80	11.83
3102	NYSE	CR	Wed, Sep 15, 2004	11.80	11.84	11.69	11.80
3101	NYSE	CR	Tue, Sep 14, 2004	11.83	11.85	11.75	11.79
3100	NYSE	CR	Mon, Sep 13, 2004	11.78	11.87	11.75	11.80
3099	NYSE	CR	Fri, Sep 10, 2004	11.77	11.77	11.63	11.68
3098	NYSE	CR	Thu, Sep 9, 2004	11.78	11.82	11.66	11.81
3097	NYSE	CR	Wed, Sep 8, 2004	11.86	11.87	11.79	11.80
3096	NYSE	CR	Tue, Sep 7, 2004	11.64	11.84	11.64	11.83
3095	NYSE	CR	Fri, Sep 3, 2004	11.60	11.68	11.53	11.62
3094	NYSE	CR	Thu, Sep 2, 2004	11.49	11.61	11.37	11.59
3093	NYSE	CR	Wed, Sep 1, 2004	11.39	11.49	11.34	11.44
3092	NYSE	CR	Tue, Aug 31, 2004	11.45	11.45	11.28	11.35
3091	NYSE	CR	Mon, Aug 30, 2004	11.47	11.50	11.43	11.45
3090	NYSE	CR	Fri, Aug 27, 2004	11.35	11.43	11.33	11.42
3089	NYSE	CR	Thu, Aug 26, 2004	11.44	11.46	11.29	11.35
3088	NYSE	CR	Wed, Aug 25, 2004	11.32	11.47	11.28	11.42
3087	NYSE	CR	Tue, Aug 24, 2004	11.27	11.39	11.20	11.27
3086	NYSE	CR	Mon, Aug 23, 2004	11.24	11.33	11.22	11.24
3085	NYSE	CR	Fri, Aug 20, 2004	11.11	11.26	11.02	11.24
3084	NYSE	CR	Thu, Aug 19, 2004	11.21	11.24	10.99	11.08
3083	NYSE	CR	Wed, Aug 18, 2004	11.06	11.26	11.00	11.26
3082	NYSE	CR	Tue, Aug 17, 2004	11.16	11.28	11.04	11.07
3081	NYSE	CR	Mon, Aug 16, 2004	10.93	11.16	10.91	11.14
3080	NYSE	CR	Fri, Aug 13, 2004	10.93	11.04	10.86	10.91
3079	NYSE	CR	Thu, Aug 12, 2004	11.08	11.10	10.90	10.96
3078	NYSE	CR	Wed, Aug 11, 2004	11.16	11.25	11.05	11.18
3077	NYSE	CR	Tue, Aug 10, 2004	11.10	11.25	11.10	11.23
3076	NYSE	CR	Mon, Aug 9, 2004	11.07	11.15	10.99	11.11
3075	NYSE	CR	Fri, Aug 6, 2004	11.18	11.18	10.89	11.07
3074	NYSE	CR	Thu, Aug 5, 2004	11.51	11.55	11.27	11.28
3073	NYSE	CR	Wed, Aug 4, 2004	11.44	11.59	11.39	11.55
3072	NYSE	CR	Tue, Aug 3, 2004	11.56	11.59	11.37	11.48
3071	NYSE	CR	Mon, Aug 2, 2004	11.70	11.71	11.48	11.54
3070	NYSE	CR	Fri, Jul 30, 2004	11.56	11.72	11.54	11.70
3069	NYSE	CR	Thu, Jul 29, 2004	11.45	11.57	11.37	11.54
3068	NYSE	CR	Wed, Jul 28, 2004	11.86	11.86	11.13	11.36
3067	NYSE	CR	Tue, Jul 27, 2004	11.78	11.92	11.63	11.85
3066	NYSE	CR	Mon, Jul 26, 2004	11.82	11.85	11.68	11.78
3065	NYSE	CR	Fri, Jul 23, 2004	12.09	12.15	11.69	11.82
3064	NYSE	CR	Thu, Jul 22, 2004	12.13	12.20	11.94	12.07
3063	NYSE	CR	Wed, Jul 21, 2004	12.53	12.66	12.18	12.19
3062	NYSE	CR	Tue, Jul 20, 2004	12.40	12.50	12.37	12.50
3061	NYSE	CR	Mon, Jul 19, 2004	12.54	12.61	12.39	12.45
3060	NYSE	CR	Fri, Jul 16, 2004	12.66	12.69	12.51	12.56
3059	NYSE	CR	Thu, Jul 15, 2004	12.55	12.64	12.50	12.57
3058	NYSE	CR	Wed, Jul 14, 2004	12.80	12.82	12.44	12.55
3057	NYSE	CR	Tue, Jul 13, 2004	12.72	12.85	12.70	12.80
3056	NYSE	CR	Mon, Jul 12, 2004	12.66	12.72	12.57	12.66
3055	NYSE	CR	Fri, Jul 9, 2004	12.57	12.68	12.51	12.66
3054	NYSE	CR	Thu, Jul 8, 2004	12.68	12.68	12.50	12.53
3053	NYSE	CR	Wed, Jul 7, 2004	12.75	12.83	12.71	12.75
3052	NYSE	CR	Tue, Jul 6, 2004	12.91	12.91	12.71	12.74
3051	NYSE	CR	Fri, Jul 2, 2004	13.08	13.08	12.90	12.90
3050	NYSE	CR	Thu, Jul 1, 2004	13.22	13.23	12.92	13.05
3049	NYSE	CR	Wed, Jun 30, 2004	13.22	13.22	13.03	13.20
3048	NYSE	CR	Tue, Jun 29, 2004	13.03	13.23	13.03	13.17
3047	NYSE	CR	Mon, Jun 28, 2004	13.11	13.16	13.00	13.07
3046	NYSE	CR	Fri, Jun 25, 2004	13.11	13.13	13.01	13.09
3045	NYSE	CR	Thu, Jun 24, 2004	13.08	13.17	13.01	13.03
3044	NYSE	CR	Wed, Jun 23, 2004	12.78	13.08	12.74	13.04
3043	NYSE	CR	Tue, Jun 22, 2004	12.85	12.88	12.72	12.82
3042	NYSE	CR	Mon, Jun 21, 2004	12.99	13.05	12.87	12.89
3041	NYSE	CR	Fri, Jun 18, 2004	12.92	13.11	12.90	12.96
3040	NYSE	CR	Thu, Jun 17, 2004	12.83	12.94	12.75	12.91
3039	NYSE	CR	Wed, Jun 16, 2004	12.92	12.95	12.85	12.89
3038	NYSE	CR	Tue, Jun 15, 2004	12.87	13.01	12.84	12.92
3037	NYSE	CR	Mon, Jun 14, 2004	12.90	12.92	12.85	12.86
3036	NYSE	CR	Thu, Jun 10, 2004	12.94	13.04	12.93	13.00
3035	NYSE	CR	Wed, Jun 9, 2004	12.99	13.04	12.91	12.91
3034	NYSE	CR	Tue, Jun 8, 2004	12.91	13.00	12.88	12.99
3033	NYSE	CR	Mon, Jun 7, 2004	12.68	12.99	12.68	12.99
3032	NYSE	CR	Fri, Jun 4, 2004	12.62	12.69	12.59	12.68
3031	NYSE	CR	Thu, Jun 3, 2004	12.85	12.85	12.55	12.55
3030	NYSE	CR	Wed, Jun 2, 2004	12.68	12.85	12.65	12.85
3029	NYSE	CR	Tue, Jun 1, 2004	12.68	12.73	12.61	12.65
3028	NYSE	CR	Fri, May 28, 2004	12.82	12.83	12.69	12.69
3027	NYSE	CR	Thu, May 27, 2004	12.73	12.81	12.65	12.77
3026	NYSE	CR	Wed, May 26, 2004	12.71	12.71	12.56	12.66
3025	NYSE	CR	Tue, May 25, 2004	12.48	12.71	12.38	12.68
3024	NYSE	CR	Mon, May 24, 2004	12.50	12.59	12.38	12.48
3023	NYSE	CR	Fri, May 21, 2004	12.40	12.46	12.30	12.40
3022	NYSE	CR	Thu, May 20, 2004	12.32	12.34	12.21	12.29
3021	NYSE	CR	Wed, May 19, 2004	12.42	12.59	12.31	12.33
3020	NYSE	CR	Tue, May 18, 2004	12.34	12.42	12.31	12.39
3019	NYSE	CR	Mon, May 17, 2004	12.40	12.40	12.25	12.28
3018	NYSE	CR	Fri, May 14, 2004	12.54	12.57	12.42	12.47
3017	NYSE	CR	Thu, May 13, 2004	12.50	12.62	12.44	12.54
3016	NYSE	CR	Wed, May 12, 2004	12.46	12.56	12.30	12.55
3015	NYSE	CR	Tue, May 11, 2004	12.53	12.57	12.45	12.51
3014	NYSE	CR	Mon, May 10, 2004	12.71	12.71	12.43	12.56
3013	NYSE	CR	Fri, May 7, 2004	13.02	13.03	12.72	12.75
3012	NYSE	CR	Thu, May 6, 2004	13.03	13.03	12.90	13.03
3011	NYSE	CR	Wed, May 5, 2004	13.04	13.11	12.96	13.08
3010	NYSE	CR	Tue, May 4, 2004	13.06	13.14	12.98	13.07
3009	NYSE	CR	Mon, May 3, 2004	12.96	13.01	12.87	12.99
3008	NYSE	CR	Fri, Apr 30, 2004	13.09	13.18	12.95	12.95
3007	NYSE	CR	Thu, Apr 29, 2004	13.39	13.39	12.96	13.09
3006	NYSE	CR	Wed, Apr 28, 2004	13.61	13.61	13.34	13.40
3005	NYSE	CR	Tue, Apr 27, 2004	13.61	13.67	13.43	13.60
3004	NYSE	CR	Mon, Apr 26, 2004	13.76	13.88	13.58	13.67
3003	NYSE	CR	Fri, Apr 23, 2004	14.33	14.33	13.19	13.65
3002	NYSE	CR	Thu, Apr 22, 2004	14.11	14.46	13.95	14.43
3001	NYSE	CR	Wed, Apr 21, 2004	13.90	14.11	13.88	14.09
3000	NYSE	CR	Tue, Apr 20, 2004	14.21	14.23	13.95	13.96
2999	NYSE	CR	Mon, Apr 19, 2004	14.25	14.26	14.14	14.24
2998	NYSE	CR	Fri, Apr 16, 2004	14.18	14.28	14.02	14.27
2997	NYSE	CR	Thu, Apr 15, 2004	14.08	14.21	13.98	14.08
2996	NYSE	CR	Wed, Apr 14, 2004	13.80	14.06	13.72	14.00
2995	NYSE	CR	Tue, Apr 13, 2004	14.05	14.09	13.77	13.80
2994	NYSE	CR	Mon, Apr 12, 2004	13.98	14.06	13.92	14.03
2993	NYSE	CR	Thu, Apr 8, 2004	14.17	14.20	13.88	13.94
2992	NYSE	CR	Wed, Apr 7, 2004	14.06	14.16	14.01	14.07
2991	NYSE	CR	Tue, Apr 6, 2004	14.30	14.32	14.07	14.10
2990	NYSE	CR	Mon, Apr 5, 2004	14.29	14.38	14.14	14.30
2989	NYSE	CR	Fri, Apr 2, 2004	14.14	14.33	14.13	14.30
2988	NYSE	CR	Thu, Apr 1, 2004	13.88	14.21	13.88	14.06
2987	NYSE	CR	Wed, Mar 31, 2004	13.76	13.88	13.55	13.88
2986	NYSE	CR	Tue, Mar 30, 2004	13.58	13.75	13.55	13.73
2985	NYSE	CR	Mon, Mar 29, 2004	13.35	13.67	13.35	13.62
2984	NYSE	CR	Fri, Mar 26, 2004	13.29	13.39	13.24	13.32
2983	NYSE	CR	Thu, Mar 25, 2004	13.16	13.40	13.13	13.37
2982	NYSE	CR	Wed, Mar 24, 2004	13.18	13.19	13.02	13.15
2981	NYSE	CR	Tue, Mar 23, 2004	13.25	13.36	13.08	13.10
2980	NYSE	CR	Mon, Mar 22, 2004	13.40	13.40	13.21	13.22
2979	NYSE	CR	Fri, Mar 19, 2004	13.40	13.53	13.39	13.44
2978	NYSE	CR	Thu, Mar 18, 2004	13.50	13.52	13.38	13.46
2977	NYSE	CR	Wed, Mar 17, 2004	13.32	13.53	13.30	13.50
2976	NYSE	CR	Tue, Mar 16, 2004	13.20	13.31	13.12	13.21
2975	NYSE	CR	Mon, Mar 15, 2004	13.18	13.24	13.12	13.19
2974	NYSE	CR	Fri, Mar 12, 2004	13.01	13.20	12.97	13.20
2973	NYSE	CR	Thu, Mar 11, 2004	13.21	13.30	13.01	13.01
2972	NYSE	CR	Wed, Mar 10, 2004	13.39	13.48	13.20	13.20
2971	NYSE	CR	Tue, Mar 9, 2004	13.43	13.48	13.36	13.41
2970	NYSE	CR	Mon, Mar 8, 2004	13.56	13.58	13.39	13.43
2969	NYSE	CR	Fri, Mar 5, 2004	13.31	13.59	13.28	13.56
2968	NYSE	CR	Thu, Mar 4, 2004	13.52	13.53	13.42	13.46
2967	NYSE	CR	Wed, Mar 3, 2004	13.35	13.51	13.29	13.50
2966	NYSE	CR	Tue, Mar 2, 2004	13.51	13.64	13.32	13.32
2965	NYSE	CR	Mon, Mar 1, 2004	13.56	13.57	13.45	13.47
2964	NYSE	CR	Fri, Feb 27, 2004	13.39	13.56	13.34	13.51
2963	NYSE	CR	Thu, Feb 26, 2004	13.36	13.44	13.30	13.43
2962	NYSE	CR	Wed, Feb 25, 2004	13.14	13.44	13.12	13.43
2961	NYSE	CR	Tue, Feb 24, 2004	13.16	13.34	13.08	13.10
2960	NYSE	CR	Mon, Feb 23, 2004	13.32	13.34	13.16	13.21
2959	NYSE	CR	Fri, Feb 20, 2004	13.41	13.41	13.20	13.30
2958	NYSE	CR	Thu, Feb 19, 2004	13.39	13.56	13.31	13.32
2957	NYSE	CR	Wed, Feb 18, 2004	13.37	13.45	13.34	13.39
2956	NYSE	CR	Tue, Feb 17, 2004	13.35	13.45	13.29	13.40
2955	NYSE	CR	Fri, Feb 13, 2004	13.39	13.42	13.24	13.31
2954	NYSE	CR	Thu, Feb 12, 2004	13.30	13.42	13.28	13.42
2953	NYSE	CR	Wed, Feb 11, 2004	13.10	13.30	13.03	13.25
2952	NYSE	CR	Tue, Feb 10, 2004	12.93	13.06	12.86	13.04
2951	NYSE	CR	Mon, Feb 9, 2004	12.73	12.87	12.72	12.87
2950	NYSE	CR	Fri, Feb 6, 2004	12.74	12.82	12.66	12.82
2949	NYSE	CR	Thu, Feb 5, 2004	12.57	12.72	12.53	12.68
2948	NYSE	CR	Wed, Feb 4, 2004	12.56	12.66	12.53	12.53
2947	NYSE	CR	Tue, Feb 3, 2004	12.62	12.66	12.51	12.64
2946	NYSE	CR	Mon, Feb 2, 2004	12.66	12.77	12.54	12.61
2945	NYSE	CR	Fri, Jan 30, 2004	12.57	12.63	12.38	12.63
2944	NYSE	CR	Thu, Jan 29, 2004	12.61	12.67	12.42	12.57
2943	NYSE	CR	Wed, Jan 28, 2004	12.66	12.89	12.52	12.56
2942	NYSE	CR	Tue, Jan 27, 2004	13.14	13.14	12.61	12.61
2941	NYSE	CR	Mon, Jan 26, 2004	12.97	13.20	12.93	13.14
2940	NYSE	CR	Fri, Jan 23, 2004	13.43	13.77	12.99	12.99
2939	NYSE	CR	Thu, Jan 22, 2004	13.22	13.44	13.22	13.40
2938	NYSE	CR	Wed, Jan 21, 2004	13.01	13.37	12.92	13.31
2937	NYSE	CR	Tue, Jan 20, 2004	13.32	13.32	13.07	13.13
2936	NYSE	CR	Fri, Jan 16, 2004	13.38	13.40	13.30	13.36
2935	NYSE	CR	Thu, Jan 15, 2004	13.30	13.33	13.20	13.26
2934	NYSE	CR	Wed, Jan 14, 2004	13.25	13.38	13.25	13.34
2933	NYSE	CR	Tue, Jan 13, 2004	13.24	13.32	13.20	13.28
2932	NYSE	CR	Mon, Jan 12, 2004	13.14	13.24	13.08	13.24
2931	NYSE	CR	Fri, Jan 9, 2004	12.88	13.19	12.80	13.16
2930	NYSE	CR	Thu, Jan 8, 2004	12.88	13.01	12.82	12.99
2929	NYSE	CR	Wed, Jan 7, 2004	12.77	12.87	12.70	12.87
2928	NYSE	CR	Tue, Jan 6, 2004	12.85	12.90	12.74	12.81
2927	NYSE	CR	Mon, Jan 5, 2004	12.68	12.91	12.68	12.90
2926	NYSE	CR	Fri, Jan 2, 2004	12.90	12.92	12.64	12.71
2925	NYSE	CR	Wed, Dec 31, 2003	12.94	12.95	12.85	12.93
2924	NYSE	CR	Tue, Dec 30, 2003	12.74	12.95	12.74	12.93
2923	NYSE	CR	Mon, Dec 29, 2003	12.83	12.93	12.79	12.89
2922	NYSE	CR	Fri, Dec 26, 2003	12.95	12.95	12.84	12.85
2921	NYSE	CR	Wed, Dec 24, 2003	12.86	12.92	12.82	12.86
2920	NYSE	CR	Tue, Dec 23, 2003	12.84	12.91	12.80	12.89
2919	NYSE	CR	Mon, Dec 22, 2003	12.72	12.87	12.71	12.84
2918	NYSE	CR	Fri, Dec 19, 2003	12.95	12.95	12.71	12.79
2917	NYSE	CR	Thu, Dec 18, 2003	12.68	12.87	12.62	12.87
2916	NYSE	CR	Wed, Dec 17, 2003	12.69	12.72	12.58	12.68
2915	NYSE	CR	Tue, Dec 16, 2003	12.68	12.76	12.55	12.71
2914	NYSE	CR	Mon, Dec 15, 2003	12.82	12.93	12.64	12.68
2913	NYSE	CR	Fri, Dec 12, 2003	12.67	12.75	12.58	12.75
2912	NYSE	CR	Thu, Dec 11, 2003	12.43	12.61	12.41	12.61
2911	NYSE	CR	Wed, Dec 10, 2003	12.57	12.58	12.35	12.40
2910	NYSE	CR	Tue, Dec 9, 2003	12.71	12.76	12.54	12.54
2909	NYSE	CR	Mon, Dec 8, 2003	12.59	12.74	12.57	12.74
2908	NYSE	CR	Fri, Dec 5, 2003	12.67	12.67	12.55	12.56
2907	NYSE	CR	Thu, Dec 4, 2003	12.61	12.68	12.56	12.67
2906	NYSE	CR	Wed, Dec 3, 2003	12.58	12.65	12.58	12.64
2905	NYSE	CR	Tue, Dec 2, 2003	12.61	12.62	12.50	12.58
2904	NYSE	CR	Mon, Dec 1, 2003	12.23	12.64	12.23	12.58
2903	NYSE	CR	Fri, Nov 28, 2003	12.23	12.27	12.20	12.23
2902	NYSE	CR	Wed, Nov 26, 2003	12.15	12.28	12.15	12.23
2901	NYSE	CR	Tue, Nov 25, 2003	12.00	12.22	11.94	12.17
2900	NYSE	CR	Mon, Nov 24, 2003	11.82	11.93	11.77	11.92
2899	NYSE	CR	Fri, Nov 21, 2003	11.74	11.80	11.70	11.77
2898	NYSE	CR	Thu, Nov 20, 2003	11.94	11.94	11.62	11.69
2897	NYSE	CR	Wed, Nov 19, 2003	11.41	11.48	11.30	11.45
2896	NYSE	CR	Tue, Nov 18, 2003	11.58	11.58	11.32	11.34
2895	NYSE	CR	Mon, Nov 17, 2003	11.56	11.59	11.42	11.46
2894	NYSE	CR	Fri, Nov 14, 2003	11.74	11.76	11.58	11.63
2893	NYSE	CR	Thu, Nov 13, 2003	11.83	11.83	11.65	11.74
2892	NYSE	CR	Wed, Nov 12, 2003	11.65	11.84	11.60	11.83
2891	NYSE	CR	Tue, Nov 11, 2003	11.62	11.69	11.55	11.63
2890	NYSE	CR	Mon, Nov 10, 2003	11.98	11.98	11.71	11.74
2889	NYSE	CR	Fri, Nov 7, 2003	12.05	12.12	11.94	11.97
2888	NYSE	CR	Thu, Nov 6, 2003	11.98	12.11	11.94	12.05
2887	NYSE	CR	Wed, Nov 5, 2003	12.16	12.19	11.89	11.98
2886	NYSE	CR	Tue, Nov 4, 2003	12.07	12.19	11.99	12.14
2885	NYSE	CR	Mon, Nov 3, 2003	11.87	12.10	11.83	12.03
2884	NYSE	CR	Fri, Oct 31, 2003	11.84	11.88	11.79	11.82
2883	NYSE	CR	Thu, Oct 30, 2003	11.67	11.87	11.58	11.84
2882	NYSE	CR	Wed, Oct 29, 2003	11.58	11.73	11.56	11.65
2881	NYSE	CR	Tue, Oct 28, 2003	11.51	11.66	11.49	11.60
2880	NYSE	CR	Mon, Oct 27, 2003	11.37	11.64	11.37	11.51
2879	NYSE	CR	Fri, Oct 24, 2003	11.00	11.52	10.83	11.23
2878	NYSE	CR	Thu, Oct 23, 2003	10.48	10.49	10.26	10.39
2877	NYSE	CR	Wed, Oct 22, 2003	10.65	10.65	10.48	10.51
2876	NYSE	CR	Tue, Oct 21, 2003	10.75	10.79	10.67	10.70
2875	NYSE	CR	Mon, Oct 20, 2003	10.74	10.81	10.65	10.75
2874	NYSE	CR	Fri, Oct 17, 2003	10.91	10.93	10.67	10.69
2873	NYSE	CR	Thu, Oct 16, 2003	10.74	10.93	10.72	10.85
2872	NYSE	CR	Wed, Oct 15, 2003	10.73	10.86	10.73	10.81
2871	NYSE	CR	Tue, Oct 14, 2003	10.58	10.70	10.50	10.68
2870	NYSE	CR	Mon, Oct 13, 2003	10.64	10.68	10.51	10.54
2869	NYSE	CR	Fri, Oct 10, 2003	10.41	10.76	10.41	10.63
2868	NYSE	CR	Thu, Oct 9, 2003	10.61	10.74	10.42	10.47
2867	NYSE	CR	Wed, Oct 8, 2003	10.47	10.51	10.43	10.51
2866	NYSE	CR	Tue, Oct 7, 2003	10.33	10.52	10.24	10.52
2865	NYSE	CR	Mon, Oct 6, 2003	10.47	10.51	10.28	10.35
2864	NYSE	CR	Fri, Oct 3, 2003	10.48	10.59	10.28	10.45
2863	NYSE	CR	Thu, Oct 2, 2003	10.01	10.27	9.99	10.23
2862	NYSE	CR	Wed, Oct 1, 2003	9.88	10.04	9.80	10.04
2861	NYSE	CR	Tue, Sep 30, 2003	9.84	9.93	9.63	9.84
2860	NYSE	CR	Mon, Sep 29, 2003	9.84	9.91	9.77	9.86
2859	NYSE	CR	Fri, Sep 26, 2003	10.17	10.18	9.81	9.81
2858	NYSE	CR	Thu, Sep 25, 2003	10.29	10.34	10.15	10.23
2857	NYSE	CR	Wed, Sep 24, 2003	10.45	10.45	10.27	10.30
2856	NYSE	CR	Tue, Sep 23, 2003	10.24	10.42	10.24	10.37
2855	NYSE	CR	Mon, Sep 22, 2003	10.48	10.49	10.26	10.31
2854	NYSE	CR	Fri, Sep 19, 2003	10.52	10.58	10.47	10.55
2853	NYSE	CR	Thu, Sep 18, 2003	10.48	10.55	10.37	10.49
2852	NYSE	CR	Wed, Sep 17, 2003	10.52	10.52	10.42	10.42
2851	NYSE	CR	Tue, Sep 16, 2003	10.50	10.53	10.44	10.51
2850	NYSE	CR	Mon, Sep 15, 2003	10.46	10.50	10.37	10.45
2849	NYSE	CR	Fri, Sep 12, 2003	10.42	10.47	10.23	10.43
2848	NYSE	CR	Thu, Sep 11, 2003	10.41	10.49	10.39	10.42
2847	NYSE	CR	Wed, Sep 10, 2003	10.56	10.57	10.26	10.35
2846	NYSE	CR	Tue, Sep 9, 2003	10.81	10.81	10.54	10.55
2845	NYSE	CR	Mon, Sep 8, 2003	10.69	10.88	10.69	10.80
2844	NYSE	CR	Fri, Sep 5, 2003	10.86	10.86	10.62	10.72
2843	NYSE	CR	Thu, Sep 4, 2003	11.05	11.08	10.86	10.89
2842	NYSE	CR	Wed, Sep 3, 2003	11.08	11.15	11.02	11.05
2841	NYSE	CR	Tue, Sep 2, 2003	10.76	11.10	10.76	11.05
2840	NYSE	CR	Fri, Aug 29, 2003	10.68	10.81	10.68	10.76
2839	NYSE	CR	Thu, Aug 28, 2003	10.73	10.78	10.53	10.74
2838	NYSE	CR	Wed, Aug 27, 2003	10.67	10.73	10.55	10.70
2837	NYSE	CR	Tue, Aug 26, 2003	10.60	10.65	10.50	10.64
2836	NYSE	CR	Mon, Aug 25, 2003	10.65	10.72	10.58	10.66
2835	NYSE	CR	Fri, Aug 22, 2003	10.93	10.95	10.70	10.75
2834	NYSE	CR	Thu, Aug 21, 2003	10.74	10.91	10.72	10.87
2833	NYSE	CR	Wed, Aug 20, 2003	10.79	10.81	10.69	10.74
2832	NYSE	CR	Tue, Aug 19, 2003	10.71	10.79	10.70	10.79
2831	NYSE	CR	Mon, Aug 18, 2003	10.52	10.68	10.51	10.68
2830	NYSE	CR	Fri, Aug 15, 2003	10.39	10.49	10.29	10.49
2829	NYSE	CR	Thu, Aug 14, 2003	10.28	10.44	10.26	10.36
2828	NYSE	CR	Wed, Aug 13, 2003	10.29	10.36	10.23	10.30
2827	NYSE	CR	Tue, Aug 12, 2003	10.18	10.35	10.15	10.33
2826	NYSE	CR	Mon, Aug 11, 2003	10.16	10.27	10.13	10.21
2825	NYSE	CR	Fri, Aug 8, 2003	10.05	10.26	10.05	10.20
2824	NYSE	CR	Thu, Aug 7, 2003	10.13	10.13	10.00	10.09
2823	NYSE	CR	Wed, Aug 6, 2003	10.32	10.32	10.07	10.09
2822	NYSE	CR	Tue, Aug 5, 2003	10.55	10.55	10.29	10.29
2821	NYSE	CR	Mon, Aug 4, 2003	10.51	10.57	10.39	10.53
2820	NYSE	CR	Fri, Aug 1, 2003	10.46	10.62	10.29	10.58
2819	NYSE	CR	Thu, Jul 31, 2003	10.43	10.57	10.36	10.43
2818	NYSE	CR	Wed, Jul 30, 2003	10.34	10.49	10.27	10.36
2817	NYSE	CR	Tue, Jul 29, 2003	10.26	10.26	10.07	10.24
2816	NYSE	CR	Mon, Jul 28, 2003	10.32	10.32	10.17	10.26
2815	NYSE	CR	Fri, Jul 25, 2003	9.94	10.36	9.84	10.36
2814	NYSE	CR	Thu, Jul 24, 2003	10.16	10.20	9.91	9.94
2813	NYSE	CR	Wed, Jul 23, 2003	10.06	10.13	9.89	10.13
2812	NYSE	CR	Tue, Jul 22, 2003	9.88	10.09	9.85	10.08
2811	NYSE	CR	Mon, Jul 21, 2003	10.04	10.05	9.89	9.93
2810	NYSE	CR	Fri, Jul 18, 2003	9.91	10.08	9.85	10.04
2809	NYSE	CR	Thu, Jul 17, 2003	9.94	9.99	9.78	9.85
2808	NYSE	CR	Wed, Jul 16, 2003	9.94	9.99	9.84	9.92
2807	NYSE	CR	Tue, Jul 15, 2003	10.21	10.21	9.92	9.98
2806	NYSE	CR	Mon, Jul 14, 2003	10.06	10.13	10.01	10.10
2805	NYSE	CR	Fri, Jul 11, 2003	9.88	10.05	9.85	10.04
2804	NYSE	CR	Thu, Jul 10, 2003	9.92	9.94	9.82	9.89
2803	NYSE	CR	Wed, Jul 9, 2003	9.96	10.05	9.85	9.97
2802	NYSE	CR	Tue, Jul 8, 2003	9.73	9.97	9.69	9.96
2801	NYSE	CR	Mon, Jul 7, 2003	9.62	9.82	9.62	9.76
2800	NYSE	CR	Thu, Jul 3, 2003	9.64	9.65	9.48	9.57
2799	NYSE	CR	Wed, Jul 2, 2003	9.62	9.73	9.54	9.66
2798	NYSE	CR	Tue, Jul 1, 2003	9.42	9.62	9.38	9.62
2797	NYSE	CR	Mon, Jun 30, 2003	9.50	9.62	9.44	9.52
2796	NYSE	CR	Fri, Jun 27, 2003	9.42	9.57	9.36	9.50
2795	NYSE	CR	Thu, Jun 26, 2003	9.10	9.46	9.10	9.46
2794	NYSE	CR	Wed, Jun 25, 2003	9.36	9.39	9.20	9.20
2793	NYSE	CR	Tue, Jun 24, 2003	9.15	9.40	9.14	9.40
2792	NYSE	CR	Mon, Jun 23, 2003	9.25	9.27	9.06	9.15
2791	NYSE	CR	Fri, Jun 20, 2003	9.36	9.39	9.23	9.30
2790	NYSE	CR	Thu, Jun 19, 2003	9.38	9.42	9.15	9.24
2789	NYSE	CR	Wed, Jun 18, 2003	9.38	9.45	9.30	9.38
2788	NYSE	CR	Tue, Jun 17, 2003	9.49	9.50	9.30	9.38
2787	NYSE	CR	Mon, Jun 16, 2003	9.23	9.49	9.19	9.49
2786	NYSE	CR	Fri, Jun 13, 2003	9.46	9.46	9.07	9.13
2785	NYSE	CR	Thu, Jun 12, 2003	9.31	9.44	9.27	9.43
2784	NYSE	CR	Wed, Jun 11, 2003	9.21	9.33	9.12	9.33
2783	NYSE	CR	Tue, Jun 10, 2003	9.04	9.19	9.04	9.15
2782	NYSE	CR	Mon, Jun 9, 2003	9.31	9.31	9.04	9.05
2781	NYSE	CR	Fri, Jun 6, 2003	9.14	9.39	9.14	9.31
2780	NYSE	CR	Thu, Jun 5, 2003	9.04	9.17	9.00	9.14
2779	NYSE	CR	Wed, Jun 4, 2003	8.88	9.08	8.88	9.04
2778	NYSE	CR	Tue, Jun 3, 2003	8.98	9.04	8.79	8.88
2777	NYSE	CR	Mon, Jun 2, 2003	8.88	9.01	8.84	8.96
2776	NYSE	CR	Fri, May 30, 2003	8.45	8.86	8.44	8.78
2775	NYSE	CR	Thu, May 29, 2003	8.47	8.57	8.39	8.43
2774	NYSE	CR	Wed, May 28, 2003	8.60	8.60	8.41	8.47
2773	NYSE	CR	Tue, May 27, 2003	8.40	8.54	8.31	8.52
2772	NYSE	CR	Fri, May 23, 2003	8.39	8.41	8.19	8.39
2771	NYSE	CR	Thu, May 22, 2003	8.20	8.39	8.18	8.34
2770	NYSE	CR	Wed, May 21, 2003	8.16	8.32	8.10	8.24
2769	NYSE	CR	Tue, May 20, 2003	8.19	8.25	8.05	8.19
2768	NYSE	CR	Mon, May 19, 2003	8.39	8.39	8.17	8.18
2767	NYSE	CR	Fri, May 16, 2003	8.35	8.41	8.24	8.40
2766	NYSE	CR	Thu, May 15, 2003	8.47	8.51	8.38	8.47
2765	NYSE	CR	Wed, May 14, 2003	8.54	8.54	8.33	8.41
2764	NYSE	CR	Tue, May 13, 2003	8.56	8.56	8.44	8.51
2763	NYSE	CR	Mon, May 12, 2003	8.39	8.64	8.31	8.57
2762	NYSE	CR	Fri, May 9, 2003	8.26	8.47	8.19	8.46
2761	NYSE	CR	Thu, May 8, 2003	8.28	8.35	8.15	8.24
2760	NYSE	CR	Wed, May 7, 2003	8.34	8.44	8.27	8.35
2759	NYSE	CR	Tue, May 6, 2003	8.12	8.45	8.10	8.33
2758	NYSE	CR	Mon, May 5, 2003	8.25	8.27	8.06	8.14
2757	NYSE	CR	Fri, May 2, 2003	8.03	8.27	8.03	8.25
2756	NYSE	CR	Thu, May 1, 2003	8.18	8.18	7.86	8.07
2755	NYSE	CR	Wed, Apr 30, 2003	8.01	8.27	7.89	8.21
2754	NYSE	CR	Tue, Apr 29, 2003	8.16	8.17	7.97	8.06
2753	NYSE	CR	Mon, Apr 28, 2003	7.86	8.17	7.84	8.16
2752	NYSE	CR	Fri, Apr 25, 2003	7.93	7.96	7.84	7.85
2751	NYSE	CR	Thu, Apr 24, 2003	7.97	8.03	7.93	7.96
2750	NYSE	CR	Wed, Apr 23, 2003	7.90	7.94	7.82	7.89
2749	NYSE	CR	Tue, Apr 22, 2003	7.67	7.90	7.62	7.90
2748	NYSE	CR	Mon, Apr 21, 2003	7.70	7.71	7.60	7.65
2747	NYSE	CR	Thu, Apr 17, 2003	7.38	7.76	7.38	7.67
2746	NYSE	CR	Wed, Apr 16, 2003	7.44	7.47	7.22	7.24
2745	NYSE	CR	Tue, Apr 15, 2003	7.38	7.41	7.21	7.40
2744	NYSE	CR	Mon, Apr 14, 2003	7.19	7.40	7.17	7.40
2743	NYSE	CR	Fri, Apr 11, 2003	7.34	7.41	7.14	7.18
2742	NYSE	CR	Thu, Apr 10, 2003	7.32	7.33	7.14	7.26
2741	NYSE	CR	Wed, Apr 9, 2003	7.32	7.51	7.22	7.23
2740	NYSE	CR	Tue, Apr 8, 2003	7.58	7.58	7.31	7.34
2739	NYSE	CR	Mon, Apr 7, 2003	7.61	7.75	7.53	7.58
2738	NYSE	CR	Fri, Apr 4, 2003	7.55	7.61	7.45	7.52
2737	NYSE	CR	Thu, Apr 3, 2003	7.56	7.59	7.46	7.53
2736	NYSE	CR	Wed, Apr 2, 2003	7.45	7.59	7.43	7.54
2735	NYSE	CR	Tue, Apr 1, 2003	7.32	7.45	7.25	7.43
2734	NYSE	CR	Mon, Mar 31, 2003	7.23	7.38	7.16	7.32
2733	NYSE	CR	Fri, Mar 28, 2003	7.21	7.30	7.20	7.29
2732	NYSE	CR	Thu, Mar 27, 2003	7.30	7.40	7.16	7.37
2731	NYSE	CR	Wed, Mar 26, 2003	7.35	7.41	7.23	7.32
2730	NYSE	CR	Tue, Mar 25, 2003	7.32	7.45	7.25	7.40
2729	NYSE	CR	Mon, Mar 24, 2003	7.63	7.63	7.26	7.30
2728	NYSE	CR	Fri, Mar 21, 2003	7.38	7.63	7.32	7.63
2727	NYSE	CR	Thu, Mar 20, 2003	7.28	7.32	7.11	7.27
2726	NYSE	CR	Wed, Mar 19, 2003	7.36	7.37	7.22	7.28
2725	NYSE	CR	Tue, Mar 18, 2003	7.52	7.54	7.33	7.36
2724	NYSE	CR	Mon, Mar 17, 2003	7.04	7.42	6.94	7.41
2723	NYSE	CR	Fri, Mar 14, 2003	7.12	7.13	6.98	7.05
2722	NYSE	CR	Thu, Mar 13, 2003	6.81	7.04	6.80	7.04
2721	NYSE	CR	Wed, Mar 12, 2003	6.80	6.80	6.67	6.77
2720	NYSE	CR	Tue, Mar 11, 2003	6.95	6.99	6.75	6.76
2719	NYSE	CR	Mon, Mar 10, 2003	7.06	7.06	6.90	6.90
2718	NYSE	CR	Fri, Mar 7, 2003	6.95	7.12	6.87	7.06
2717	NYSE	CR	Thu, Mar 6, 2003	7.06	7.08	6.94	6.99
2716	NYSE	CR	Wed, Mar 5, 2003	7.03	7.09	6.94	7.09
2715	NYSE	CR	Tue, Mar 4, 2003	7.25	7.25	7.00	7.03
2714	NYSE	CR	Mon, Mar 3, 2003	7.27	7.38	7.23	7.23
2713	NYSE	CR	Fri, Feb 28, 2003	7.36	7.42	7.25	7.27
2712	NYSE	CR	Thu, Feb 27, 2003	7.15	7.29	7.15	7.28
2711	NYSE	CR	Wed, Feb 26, 2003	7.28	7.30	7.19	7.19
2710	NYSE	CR	Tue, Feb 25, 2003	7.16	7.27	7.13	7.24
2709	NYSE	CR	Mon, Feb 24, 2003	7.21	7.21	7.13	7.19
2708	NYSE	CR	Fri, Feb 21, 2003	7.15	7.25	7.11	7.19
2707	NYSE	CR	Thu, Feb 20, 2003	7.17	7.22	7.12	7.12
2706	NYSE	CR	Wed, Feb 19, 2003	7.25	7.25	7.12	7.17
2705	NYSE	CR	Tue, Feb 18, 2003	7.13	7.27	7.13	7.22
2704	NYSE	CR	Fri, Feb 14, 2003	6.96	7.17	6.94	7.03
2703	NYSE	CR	Thu, Feb 13, 2003	6.92	6.92	6.83	6.89
2702	NYSE	CR	Wed, Feb 12, 2003	6.87	6.96	6.86	6.86
2701	NYSE	CR	Tue, Feb 11, 2003	6.92	7.01	6.90	6.93
2700	NYSE	CR	Mon, Feb 10, 2003	6.92	7.01	6.87	6.87
2699	NYSE	CR	Fri, Feb 7, 2003	6.96	7.04	6.85	6.86
2698	NYSE	CR	Thu, Feb 6, 2003	6.90	6.97	6.83	6.86
2697	NYSE	CR	Wed, Feb 5, 2003	6.84	7.03	6.84	6.90
2696	NYSE	CR	Tue, Feb 4, 2003	6.81	6.95	6.77	6.90
2695	NYSE	CR	Mon, Feb 3, 2003	6.75	6.89	6.72	6.81
2694	NYSE	CR	Fri, Jan 31, 2003	6.62	6.78	6.62	6.78
2693	NYSE	CR	Thu, Jan 30, 2003	6.69	6.70	6.58	6.64
2692	NYSE	CR	Wed, Jan 29, 2003	6.76	6.77	6.58	6.69
2691	NYSE	CR	Tue, Jan 28, 2003	6.56	6.80	6.50	6.79
2690	NYSE	CR	Mon, Jan 27, 2003	6.62	6.75	6.39	6.40
2689	NYSE	CR	Fri, Jan 24, 2003	7.46	7.66	6.73	6.83
2688	NYSE	CR	Thu, Jan 23, 2003	7.96	8.19	7.96	8.16
2687	NYSE	CR	Wed, Jan 22, 2003	8.16	8.16	7.96	7.96
2686	NYSE	CR	Tue, Jan 21, 2003	8.39	8.43	8.20	8.25
2685	NYSE	CR	Fri, Jan 17, 2003	8.45	8.45	8.33	8.39
2684	NYSE	CR	Thu, Jan 16, 2003	8.35	8.49	8.35	8.46
2683	NYSE	CR	Wed, Jan 15, 2003	8.54	8.55	8.28	8.30
2682	NYSE	CR	Tue, Jan 14, 2003	8.36	8.55	8.34	8.54
2681	NYSE	CR	Mon, Jan 13, 2003	8.48	8.56	8.41	8.45
2680	NYSE	CR	Fri, Jan 10, 2003	8.49	8.55	8.37	8.48
2679	NYSE	CR	Thu, Jan 9, 2003	8.41	8.52	8.41	8.49
2678	NYSE	CR	Wed, Jan 8, 2003	8.56	8.56	8.33	8.41
2677	NYSE	CR	Tue, Jan 7, 2003	8.62	8.64	8.47	8.56
2676	NYSE	CR	Mon, Jan 6, 2003	8.49	8.66	8.49	8.61
2675	NYSE	CR	Fri, Jan 3, 2003	8.64	8.66	8.49	8.54
2674	NYSE	CR	Thu, Jan 2, 2003	8.39	8.68	8.39	8.64
2673	NYSE	CR	Tue, Dec 31, 2002	8.37	8.50	8.25	8.38
2672	NYSE	CR	Mon, Dec 30, 2002	8.24	8.41	8.24	8.41
2671	NYSE	CR	Fri, Dec 27, 2002	8.37	8.43	8.26	8.30
2670	NYSE	CR	Thu, Dec 26, 2002	8.37	8.54	8.37	8.42
2669	NYSE	CR	Tue, Dec 24, 2002	8.39	8.46	8.35	8.38
2668	NYSE	CR	Mon, Dec 23, 2002	8.33	8.41	8.29	8.40
2667	NYSE	CR	Fri, Dec 20, 2002	8.38	8.42	8.33	8.36
2666	NYSE	CR	Thu, Dec 19, 2002	8.42	8.50	8.30	8.33
2665	NYSE	CR	Wed, Dec 18, 2002	8.51	8.52	8.36	8.42
2664	NYSE	CR	Tue, Dec 17, 2002	8.63	8.67	8.51	8.54
2663	NYSE	CR	Mon, Dec 16, 2002	8.33	8.59	8.29	8.59
2662	NYSE	CR	Fri, Dec 13, 2002	8.32	8.44	8.20	8.24
2661	NYSE	CR	Thu, Dec 12, 2002	8.42	8.43	8.25	8.38
2660	NYSE	CR	Wed, Dec 11, 2002	8.33	8.39	8.26	8.34
2659	NYSE	CR	Tue, Dec 10, 2002	8.35	8.43	8.29	8.42
2658	NYSE	CR	Mon, Dec 9, 2002	8.47	8.47	8.32	8.39
2657	NYSE	CR	Fri, Dec 6, 2002	8.40	8.55	8.33	8.47
2656	NYSE	CR	Thu, Dec 5, 2002	8.69	8.71	8.43	8.46
2655	NYSE	CR	Wed, Dec 4, 2002	8.78	8.80	8.67	8.73
2654	NYSE	CR	Tue, Dec 3, 2002	8.84	8.84	8.65	8.78
2653	NYSE	CR	Mon, Dec 2, 2002	8.81	9.00	8.67	8.80
2652	NYSE	CR	Fri, Nov 29, 2002	8.69	8.71	8.63	8.65
2651	NYSE	CR	Wed, Nov 27, 2002	8.35	8.75	8.35	8.68
2650	NYSE	CR	Tue, Nov 26, 2002	8.51	8.56	8.37	8.39
2649	NYSE	CR	Mon, Nov 25, 2002	8.51	8.60	8.41	8.53
2648	NYSE	CR	Fri, Nov 22, 2002	8.16	8.45	8.14	8.41
2647	NYSE	CR	Thu, Nov 21, 2002	8.19	8.26	8.14	8.16
2646	NYSE	CR	Wed, Nov 20, 2002	7.99	8.13	7.93	8.13
2645	NYSE	CR	Tue, Nov 19, 2002	8.11	8.11	8.00	8.06
2644	NYSE	CR	Mon, Nov 18, 2002	8.30	8.30	8.07	8.09
2643	NYSE	CR	Fri, Nov 15, 2002	8.16	8.30	8.14	8.16
2642	NYSE	CR	Thu, Nov 14, 2002	8.37	8.41	8.16	8.25
2641	NYSE	CR	Wed, Nov 13, 2002	8.25	8.43	8.12	8.27
2640	NYSE	CR	Tue, Nov 12, 2002	8.16	8.35	8.05	8.26
2639	NYSE	CR	Mon, Nov 11, 2002	8.34	8.34	8.10	8.12
2638	NYSE	CR	Fri, Nov 8, 2002	8.29	8.50	8.22	8.25
2637	NYSE	CR	Thu, Nov 7, 2002	8.39	8.39	8.16	8.32
2636	NYSE	CR	Wed, Nov 6, 2002	8.23	8.39	8.17	8.33
2635	NYSE	CR	Tue, Nov 5, 2002	8.19	8.28	8.09	8.16
2634	NYSE	CR	Mon, Nov 4, 2002	8.09	8.29	8.06	8.08
2633	NYSE	CR	Fri, Nov 1, 2002	7.77	7.93	7.63	7.92
2632	NYSE	CR	Thu, Oct 31, 2002	7.72	7.88	7.72	7.72
2631	NYSE	CR	Wed, Oct 30, 2002	7.74	7.78	7.60	7.72
2630	NYSE	CR	Tue, Oct 29, 2002	7.61	7.73	7.51	7.68
2629	NYSE	CR	Mon, Oct 28, 2002	7.87	7.88	7.61	7.63
2628	NYSE	CR	Fri, Oct 25, 2002	7.70	7.84	7.64	7.79
2627	NYSE	CR	Thu, Oct 24, 2002	7.94	7.97	7.68	7.73
2626	NYSE	CR	Wed, Oct 23, 2002	7.61	7.84	7.59	7.84
2625	NYSE	CR	Tue, Oct 22, 2002	7.68	7.74	7.53	7.60
2624	NYSE	CR	Mon, Oct 21, 2002	7.61	7.73	7.45	7.68
2623	NYSE	CR	Fri, Oct 18, 2002	8.30	8.31	7.69	7.69
2622	NYSE	CR	Thu, Oct 17, 2002	9.17	9.17	8.71	8.91
2621	NYSE	CR	Wed, Oct 16, 2002	8.70	8.75	8.38	8.51
2620	NYSE	CR	Tue, Oct 15, 2002	8.33	8.66	8.24	8.64
2619	NYSE	CR	Mon, Oct 14, 2002	8.40	8.40	8.24	8.27
2618	NYSE	CR	Fri, Oct 11, 2002	8.51	8.79	8.32	8.38
2617	NYSE	CR	Thu, Oct 10, 2002	8.09	8.47	8.00	8.44
2616	NYSE	CR	Wed, Oct 9, 2002	8.51	8.52	8.09	8.09
2615	NYSE	CR	Tue, Oct 8, 2002	8.24	8.55	8.16	8.54
2614	NYSE	CR	Mon, Oct 7, 2002	8.31	8.37	8.19	8.29
2613	NYSE	CR	Fri, Oct 4, 2002	8.45	8.49	8.19	8.31
2612	NYSE	CR	Thu, Oct 3, 2002	8.49	8.58	8.36	8.37
2611	NYSE	CR	Wed, Oct 2, 2002	8.62	8.67	8.38	8.41
2610	NYSE	CR	Tue, Oct 1, 2002	8.31	8.66	8.27	8.62
2609	NYSE	CR	Mon, Sep 30, 2002	8.22	8.38	8.07	8.31
2608	NYSE	CR	Fri, Sep 27, 2002	8.43	8.49	8.27	8.32
2607	NYSE	CR	Thu, Sep 26, 2002	8.28	8.53	8.28	8.50
2606	NYSE	CR	Wed, Sep 25, 2002	7.99	8.26	7.82	8.22
2605	NYSE	CR	Tue, Sep 24, 2002	8.29	8.29	7.89	7.93
2604	NYSE	CR	Mon, Sep 23, 2002	8.41	8.47	8.32	8.37
2603	NYSE	CR	Fri, Sep 20, 2002	8.38	8.50	8.33	8.45
2602	NYSE	CR	Thu, Sep 19, 2002	8.55	8.59	8.36	8.36
2601	NYSE	CR	Wed, Sep 18, 2002	8.73	8.75	8.41	8.65
2600	NYSE	CR	Tue, Sep 17, 2002	9.12	9.18	8.76	8.77
2599	NYSE	CR	Mon, Sep 16, 2002	8.96	9.06	8.86	9.02
2598	NYSE	CR	Fri, Sep 13, 2002	9.17	9.17	8.83	8.96
2597	NYSE	CR	Thu, Sep 12, 2002	9.46	9.46	9.16	9.19
2596	NYSE	CR	Wed, Sep 11, 2002	9.52	9.57	9.42	9.49
2595	NYSE	CR	Tue, Sep 10, 2002	9.50	9.52	9.37	9.46
2594	NYSE	CR	Mon, Sep 9, 2002	9.38	9.52	9.20	9.46
2593	NYSE	CR	Fri, Sep 6, 2002	9.42	9.46	9.32	9.39
2592	NYSE	CR	Thu, Sep 5, 2002	9.47	9.48	9.29	9.36
2591	NYSE	CR	Wed, Sep 4, 2002	9.33	9.54	9.23	9.54
2590	NYSE	CR	Tue, Sep 3, 2002	9.29	9.41	9.14	9.25
2589	NYSE	CR	Fri, Aug 30, 2002	9.54	9.81	9.51	9.61
2588	NYSE	CR	Thu, Aug 29, 2002	9.48	9.63	9.40	9.48
2587	NYSE	CR	Wed, Aug 28, 2002	9.76	9.76	9.51	9.59
2586	NYSE	CR	Tue, Aug 27, 2002	9.73	9.92	9.73	9.77
2585	NYSE	CR	Mon, Aug 26, 2002	9.73	9.78	9.53	9.66
2584	NYSE	CR	Fri, Aug 23, 2002	9.90	9.92	9.67	9.67
2583	NYSE	CR	Thu, Aug 22, 2002	9.73	9.92	9.73	9.90
2582	NYSE	CR	Wed, Aug 21, 2002	9.69	9.78	9.54	9.77
2581	NYSE	CR	Tue, Aug 20, 2002	9.78	9.78	9.62	9.66
2580	NYSE	CR	Mon, Aug 19, 2002	9.54	9.86	9.49	9.84
2579	NYSE	CR	Fri, Aug 16, 2002	9.61	9.61	9.37	9.54
2578	NYSE	CR	Thu, Aug 15, 2002	9.52	9.72	9.40	9.61
2577	NYSE	CR	Wed, Aug 14, 2002	9.42	9.61	9.08	9.61
2576	NYSE	CR	Tue, Aug 13, 2002	9.69	9.71	9.46	9.46
2575	NYSE	CR	Mon, Aug 12, 2002	9.67	9.75	9.47	9.73
2574	NYSE	CR	Fri, Aug 9, 2002	9.62	9.84	9.47	9.75
2573	NYSE	CR	Thu, Aug 8, 2002	9.42	9.67	9.29	9.62
2572	NYSE	CR	Wed, Aug 7, 2002	9.48	9.52	9.15	9.46
2571	NYSE	CR	Tue, Aug 6, 2002	9.00	9.47	9.00	9.36
2570	NYSE	CR	Mon, Aug 5, 2002	9.25	9.27	8.91	8.93
2569	NYSE	CR	Fri, Aug 2, 2002	9.63	9.63	9.15	9.25
2568	NYSE	CR	Thu, Aug 1, 2002	9.64	9.82	9.48	9.63
2567	NYSE	CR	Wed, Jul 31, 2002	9.89	9.89	9.54	9.66
2566	NYSE	CR	Tue, Jul 30, 2002	9.99	10.02	9.50	9.83
2565	NYSE	CR	Mon, Jul 29, 2002	9.57	10.05	9.48	10.02
2564	NYSE	CR	Fri, Jul 26, 2002	9.59	9.59	9.27	9.44
2563	NYSE	CR	Thu, Jul 25, 2002	9.39	9.64	9.20	9.52
2562	NYSE	CR	Wed, Jul 24, 2002	8.77	9.39	8.54	9.39
2561	NYSE	CR	Tue, Jul 23, 2002	8.78	8.98	8.78	8.81
2560	NYSE	CR	Mon, Jul 22, 2002	8.76	8.96	8.54	8.68
2559	NYSE	CR	Fri, Jul 19, 2002	9.08	9.08	8.69	8.77
2558	NYSE	CR	Thu, Jul 18, 2002	9.30	9.39	9.09	9.14
2557	NYSE	CR	Wed, Jul 17, 2002	9.31	9.57	9.19	9.26
2556	NYSE	CR	Tue, Jul 16, 2002	9.54	9.58	9.17	9.24
2555	NYSE	CR	Mon, Jul 15, 2002	9.63	9.63	9.07	9.54
2554	NYSE	CR	Fri, Jul 12, 2002	9.73	9.87	9.58	9.67
2553	NYSE	CR	Thu, Jul 11, 2002	9.78	9.85	9.52	9.74
2552	NYSE	CR	Wed, Jul 10, 2002	10.09	10.15	9.80	9.83
2551	NYSE	CR	Tue, Jul 9, 2002	10.31	10.45	10.14	10.15
2550	NYSE	CR	Mon, Jul 8, 2002	10.45	10.51	10.27	10.31
2549	NYSE	CR	Fri, Jul 5, 2002	10.05	10.47	10.05	10.46
2548	NYSE	CR	Wed, Jul 3, 2002	10.27	10.33	9.80	10.07
2547	NYSE	CR	Tue, Jul 2, 2002	10.47	10.51	10.20	10.27
2546	NYSE	CR	Mon, Jul 1, 2002	10.67	10.73	10.42	10.47
2545	NYSE	CR	Fri, Jun 28, 2002	10.52	10.68	10.50	10.67
2544	NYSE	CR	Thu, Jun 27, 2002	10.40	10.55	10.30	10.55
2543	NYSE	CR	Wed, Jun 26, 2002	10.31	10.41	10.17	10.38
2542	NYSE	CR	Tue, Jun 25, 2002	10.51	10.67	10.41	10.41
2541	NYSE	CR	Mon, Jun 24, 2002	10.60	10.65	10.36	10.55
2540	NYSE	CR	Fri, Jun 21, 2002	10.71	10.85	10.54	10.60
2539	NYSE	CR	Thu, Jun 20, 2002	10.88	10.93	10.78	10.83
2538	NYSE	CR	Wed, Jun 19, 2002	10.95	11.14	10.82	10.89
2537	NYSE	CR	Tue, Jun 18, 2002	11.00	11.08	10.96	11.00
2536	NYSE	CR	Mon, Jun 17, 2002	10.76	11.00	10.75	11.00
2535	NYSE	CR	Fri, Jun 14, 2002	10.76	10.84	10.49	10.76
2534	NYSE	CR	Thu, Jun 13, 2002	11.06	11.08	10.85	10.85
2533	NYSE	CR	Wed, Jun 12, 2002	11.06	11.25	10.97	11.06
2532	NYSE	CR	Tue, Jun 11, 2002	11.25	11.41	11.08	11.09
2531	NYSE	CR	Mon, Jun 10, 2002	11.14	11.33	11.10	11.26
2530	NYSE	CR	Fri, Jun 7, 2002	11.18	11.26	11.11	11.22
2529	NYSE	CR	Thu, Jun 6, 2002	11.54	11.56	11.19	11.23
2528	NYSE	CR	Wed, Jun 5, 2002	11.36	11.63	11.33	11.55
2527	NYSE	CR	Tue, Jun 4, 2002	11.33	11.44	11.23	11.38
2526	NYSE	CR	Mon, Jun 3, 2002	11.65	11.71	11.37	11.37
2525	NYSE	CR	Fri, May 31, 2002	11.56	11.79	11.52	11.66
2524	NYSE	CR	Thu, May 30, 2002	11.54	11.68	11.49	11.58
2523	NYSE	CR	Wed, May 29, 2002	11.73	11.81	11.60	11.63
2522	NYSE	CR	Tue, May 28, 2002	11.92	11.92	11.63	11.74
2521	NYSE	CR	Fri, May 24, 2002	12.00	12.09	11.94	11.94
2520	NYSE	CR	Thu, May 23, 2002	11.90	12.01	11.76	12.00
2519	NYSE	CR	Wed, May 22, 2002	11.76	11.88	11.75	11.86
2518	NYSE	CR	Tue, May 21, 2002	11.75	11.88	11.75	11.80
2517	NYSE	CR	Mon, May 20, 2002	11.84	11.87	11.78	11.84
2516	NYSE	CR	Fri, May 17, 2002	11.67	11.87	11.67	11.87
2515	NYSE	CR	Thu, May 16, 2002	11.69	11.77	11.61	11.71
2514	NYSE	CR	Wed, May 15, 2002	11.71	11.78	11.58	11.65
2513	NYSE	CR	Tue, May 14, 2002	11.50	11.73	11.49	11.66
2512	NYSE	CR	Mon, May 13, 2002	11.39	11.48	11.33	11.45
2511	NYSE	CR	Fri, May 10, 2002	11.52	11.56	11.33	11.39
2510	NYSE	CR	Thu, May 9, 2002	11.52	11.63	11.44	11.56
2509	NYSE	CR	Wed, May 8, 2002	11.27	11.55	11.27	11.55
2508	NYSE	CR	Tue, May 7, 2002	11.22	11.32	11.14	11.29
2507	NYSE	CR	Mon, May 6, 2002	11.72	11.73	11.21	11.26
2506	NYSE	CR	Fri, May 3, 2002	11.91	11.91	11.61	11.72
2505	NYSE	CR	Thu, May 2, 2002	11.75	11.92	11.67	11.87
2504	NYSE	CR	Wed, May 1, 2002	11.60	11.73	11.35	11.69
2503	NYSE	CR	Tue, Apr 30, 2002	11.29	11.78	11.27	11.60
2502	NYSE	CR	Mon, Apr 29, 2002	11.42	11.42	11.29	11.31
2501	NYSE	CR	Fri, Apr 26, 2002	11.48	11.55	11.39	11.45
2500	NYSE	CR	Thu, Apr 25, 2002	11.54	11.55	11.29	11.39
2499	NYSE	CR	Wed, Apr 24, 2002	11.58	11.61	11.49	11.54
2498	NYSE	CR	Tue, Apr 23, 2002	11.73	11.76	11.48	11.56
2497	NYSE	CR	Mon, Apr 22, 2002	11.95	12.03	11.67	11.69
2496	NYSE	CR	Fri, Apr 19, 2002	12.03	12.06	11.96	12.00
2495	NYSE	CR	Thu, Apr 18, 2002	11.98	12.00	11.79	11.99
2494	NYSE	CR	Wed, Apr 17, 2002	12.11	12.15	11.93	11.97
2493	NYSE	CR	Tue, Apr 16, 2002	12.03	12.19	12.01	12.17
2492	NYSE	CR	Mon, Apr 15, 2002	11.95	12.03	11.87	11.98
2491	NYSE	CR	Fri, Apr 12, 2002	11.96	11.99	11.84	11.95
2490	NYSE	CR	Thu, Apr 11, 2002	12.03	12.07	11.87	11.92
2489	NYSE	CR	Wed, Apr 10, 2002	11.72	12.03	11.72	12.03
2488	NYSE	CR	Tue, Apr 9, 2002	11.73	11.79	11.60	11.68
2487	NYSE	CR	Mon, Apr 8, 2002	11.55	11.71	11.41	11.68
2486	NYSE	CR	Fri, Apr 5, 2002	11.43	11.66	11.43	11.56
2485	NYSE	CR	Thu, Apr 4, 2002	11.29	11.40	11.15	11.40
2484	NYSE	CR	Wed, Apr 3, 2002	11.29	11.37	11.24	11.29
2483	NYSE	CR	Tue, Apr 2, 2002	11.35	11.41	11.27	11.38
2482	NYSE	CR	Mon, Apr 1, 2002	11.41	11.46	11.25	11.38
2481	NYSE	CR	Thu, Mar 28, 2002	11.39	11.50	11.35	11.50
2480	NYSE	CR	Wed, Mar 27, 2002	11.42	11.53	11.31	11.37
2479	NYSE	CR	Tue, Mar 26, 2002	11.10	11.45	11.09	11.36
2478	NYSE	CR	Mon, Mar 25, 2002	11.12	11.16	10.96	11.09
2477	NYSE	CR	Fri, Mar 22, 2002	11.17	11.17	10.97	11.11
2476	NYSE	CR	Thu, Mar 21, 2002	11.33	11.33	11.11	11.17
2475	NYSE	CR	Wed, Mar 20, 2002	11.31	11.36	11.23	11.36
2474	NYSE	CR	Tue, Mar 19, 2002	11.18	11.52	11.15	11.42
2473	NYSE	CR	Mon, Mar 18, 2002	11.06	11.21	11.06	11.21
2472	NYSE	CR	Fri, Mar 15, 2002	11.11	11.13	10.93	11.10
2471	NYSE	CR	Thu, Mar 14, 2002	10.90	11.01	10.85	11.01
2470	NYSE	CR	Wed, Mar 13, 2002	10.98	11.08	10.92	10.96
2469	NYSE	CR	Tue, Mar 12, 2002	11.00	11.04	10.89	11.00
2468	NYSE	CR	Mon, Mar 11, 2002	11.18	11.19	11.10	11.10
2467	NYSE	CR	Fri, Mar 8, 2002	11.20	11.37	11.15	11.18
2466	NYSE	CR	Thu, Mar 7, 2002	10.91	11.14	10.85	11.10
2465	NYSE	CR	Wed, Mar 6, 2002	10.62	10.95	10.60	10.86
2464	NYSE	CR	Tue, Mar 5, 2002	10.74	10.76	10.60	10.63
2463	NYSE	CR	Mon, Mar 4, 2002	10.36	10.77	10.32	10.76
2462	NYSE	CR	Fri, Mar 1, 2002	10.27	10.32	10.17	10.26
2461	NYSE	CR	Thu, Feb 28, 2002	10.30	10.34	10.21	10.27
2460	NYSE	CR	Wed, Feb 27, 2002	10.28	10.49	10.22	10.25
2459	NYSE	CR	Tue, Feb 26, 2002	10.18	10.41	10.17	10.28
2458	NYSE	CR	Mon, Feb 25, 2002	10.05	10.28	10.01	10.26
2457	NYSE	CR	Fri, Feb 22, 2002	9.67	10.01	9.64	9.97
2456	NYSE	CR	Thu, Feb 21, 2002	9.69	9.91	9.65	9.73
2455	NYSE	CR	Wed, Feb 20, 2002	9.65	9.65	9.46	9.63
2454	NYSE	CR	Tue, Feb 19, 2002	9.71	9.79	9.65	9.65
2453	NYSE	CR	Fri, Feb 15, 2002	9.75	9.85	9.69	9.75
2452	NYSE	CR	Thu, Feb 14, 2002	9.85	9.86	9.70	9.75
2451	NYSE	CR	Wed, Feb 13, 2002	9.76	9.88	9.68	9.85
2450	NYSE	CR	Tue, Feb 12, 2002	9.66	9.78	9.59	9.72
2449	NYSE	CR	Mon, Feb 11, 2002	9.52	9.67	9.47	9.67
2448	NYSE	CR	Fri, Feb 8, 2002	9.38	9.53	9.33	9.42
2447	NYSE	CR	Thu, Feb 7, 2002	9.57	9.57	9.38	9.45
2446	NYSE	CR	Wed, Feb 6, 2002	9.59	9.63	9.45	9.54
2445	NYSE	CR	Tue, Feb 5, 2002	9.63	9.76	9.46	9.57
2444	NYSE	CR	Mon, Feb 4, 2002	9.92	9.99	9.67	9.70
2443	NYSE	CR	Fri, Feb 1, 2002	9.87	10.08	9.87	10.00
2442	NYSE	CR	Thu, Jan 31, 2002	9.93	10.03	9.80	9.93
2441	NYSE	CR	Wed, Jan 30, 2002	9.72	9.91	9.67	9.89
2440	NYSE	CR	Tue, Jan 29, 2002	10.07	10.09	9.76	9.82
2439	NYSE	CR	Mon, Jan 28, 2002	10.05	10.14	10.03	10.07
2438	NYSE	CR	Fri, Jan 25, 2002	9.94	10.12	9.89	10.03
2437	NYSE	CR	Thu, Jan 24, 2002	9.75	9.97	9.75	9.93
2436	NYSE	CR	Wed, Jan 23, 2002	9.46	9.99	9.38	9.81
2435	NYSE	CR	Tue, Jan 22, 2002	9.67	9.77	9.44	9.52
2434	NYSE	CR	Fri, Jan 18, 2002	9.54	9.77	9.53	9.71
2433	NYSE	CR	Thu, Jan 17, 2002	9.44	9.61	9.44	9.61
2432	NYSE	CR	Wed, Jan 16, 2002	9.69	9.69	9.31	9.41
2431	NYSE	CR	Tue, Jan 15, 2002	9.89	9.89	9.61	9.69
2430	NYSE	CR	Mon, Jan 14, 2002	10.13	10.13	9.89	9.89
2429	NYSE	CR	Fri, Jan 11, 2002	10.50	10.51	10.20	10.24
2428	NYSE	CR	Thu, Jan 10, 2002	10.85	10.86	10.43	10.49
2427	NYSE	CR	Wed, Jan 9, 2002	10.81	11.02	10.81	10.88
2426	NYSE	CR	Tue, Jan 8, 2002	10.87	10.92	10.73	10.87
2425	NYSE	CR	Mon, Jan 7, 2002	10.93	11.15	10.70	10.89
2424	NYSE	CR	Fri, Jan 4, 2002	10.95	11.04	10.88	10.97
2423	NYSE	CR	Thu, Jan 3, 2002	10.73	10.99	10.68	10.95
2422	NYSE	CR	Wed, Jan 2, 2002	10.72	10.85	10.57	10.78
2421	NYSE	CR	Mon, Dec 31, 2001	11.00	11.02	10.78	10.78
2420	NYSE	CR	Fri, Dec 28, 2001	11.04	11.04	10.90	11.00
2419	NYSE	CR	Thu, Dec 27, 2001	10.69	11.07	10.69	11.04
2418	NYSE	CR	Wed, Dec 26, 2001	10.65	10.81	10.59	10.70
2417	NYSE	CR	Mon, Dec 24, 2001	10.53	10.74	10.51	10.65
2416	NYSE	CR	Fri, Dec 21, 2001	10.62	10.66	10.54	10.54
2415	NYSE	CR	Thu, Dec 20, 2001	10.50	10.54	10.33	10.43
2414	NYSE	CR	Wed, Dec 19, 2001	10.47	10.51	10.31	10.51
2413	NYSE	CR	Tue, Dec 18, 2001	10.15	10.58	10.15	10.57
2412	NYSE	CR	Mon, Dec 17, 2001	10.08	10.23	10.08	10.16
2411	NYSE	CR	Fri, Dec 14, 2001	9.97	10.16	9.93	10.10
2410	NYSE	CR	Thu, Dec 13, 2001	10.09	10.23	9.97	10.01
2409	NYSE	CR	Wed, Dec 12, 2001	10.14	10.16	10.00	10.13
2408	NYSE	CR	Tue, Dec 11, 2001	10.05	10.28	10.02	10.18
2407	NYSE	CR	Mon, Dec 10, 2001	10.13	10.22	10.01	10.06
2406	NYSE	CR	Fri, Dec 7, 2001	10.18	10.26	10.11	10.19
2405	NYSE	CR	Thu, Dec 6, 2001	10.32	10.40	10.17	10.21
2404	NYSE	CR	Wed, Dec 5, 2001	9.91	10.37	9.90	10.32
2403	NYSE	CR	Tue, Dec 4, 2001	9.90	10.00	9.86	9.96
2402	NYSE	CR	Mon, Dec 3, 2001	9.92	9.94	9.78	9.91
2401	NYSE	CR	Fri, Nov 30, 2001	10.03	10.03	9.90	9.97
2400	NYSE	CR	Thu, Nov 29, 2001	9.94	10.13	9.93	10.04
2399	NYSE	CR	Wed, Nov 28, 2001	9.97	10.26	9.85	10.02
2398	NYSE	CR	Tue, Nov 27, 2001	9.78	10.03	9.75	9.97
2397	NYSE	CR	Mon, Nov 26, 2001	9.77	9.83	9.67	9.78
2396	NYSE	CR	Fri, Nov 23, 2001	9.67	9.85	9.65	9.77
2395	NYSE	CR	Wed, Nov 21, 2001	9.60	9.70	9.53	9.68
2394	NYSE	CR	Tue, Nov 20, 2001	9.54	9.69	9.42	9.59
2393	NYSE	CR	Mon, Nov 19, 2001	9.57	9.65	9.44	9.61
2392	NYSE	CR	Fri, Nov 16, 2001	9.46	9.54	9.36	9.46
2391	NYSE	CR	Thu, Nov 15, 2001	9.38	9.52	9.28	9.47
2390	NYSE	CR	Wed, Nov 14, 2001	9.34	9.44	9.29	9.31
2389	NYSE	CR	Tue, Nov 13, 2001	9.00	9.33	9.00	9.29
2388	NYSE	CR	Mon, Nov 12, 2001	9.07	9.07	8.75	8.98
2387	NYSE	CR	Fri, Nov 9, 2001	9.00	9.09	8.87	9.03
2386	NYSE	CR	Thu, Nov 8, 2001	8.89	9.10	8.85	9.04
2385	NYSE	CR	Wed, Nov 7, 2001	8.91	8.98	8.75	8.87
2384	NYSE	CR	Tue, Nov 6, 2001	8.70	8.96	8.70	8.89
2383	NYSE	CR	Mon, Nov 5, 2001	8.66	8.76	8.54	8.65
2382	NYSE	CR	Fri, Nov 2, 2001	8.62	8.70	8.54	8.64
2381	NYSE	CR	Thu, Nov 1, 2001	8.51	8.70	8.45	8.62
2380	NYSE	CR	Wed, Oct 31, 2001	8.73	8.79	8.58	8.61
2379	NYSE	CR	Tue, Oct 30, 2001	9.10	9.17	8.70	8.71
2378	NYSE	CR	Mon, Oct 29, 2001	9.42	9.50	9.17	9.22
2377	NYSE	CR	Fri, Oct 26, 2001	9.61	9.62	9.36	9.45
2376	NYSE	CR	Thu, Oct 25, 2001	9.57	9.61	9.32	9.59
2375	NYSE	CR	Wed, Oct 24, 2001	9.54	9.60	9.46	9.51
2374	NYSE	CR	Tue, Oct 23, 2001	9.57	9.67	9.46	9.49
2373	NYSE	CR	Mon, Oct 22, 2001	9.26	9.62	9.26	9.57
2372	NYSE	CR	Fri, Oct 19, 2001	9.33	9.38	9.04	9.27
2371	NYSE	CR	Thu, Oct 18, 2001	9.32	9.61	9.21	9.29
2370	NYSE	CR	Wed, Oct 17, 2001	9.69	9.69	9.17	9.21
2369	NYSE	CR	Tue, Oct 16, 2001	9.61	9.76	9.50	9.65
2368	NYSE	CR	Mon, Oct 15, 2001	9.65	9.70	9.48	9.61
2367	NYSE	CR	Fri, Oct 12, 2001	9.69	9.79	9.42	9.70
2366	NYSE	CR	Thu, Oct 11, 2001	9.04	9.80	9.04	9.78
2365	NYSE	CR	Wed, Oct 10, 2001	8.70	9.03	8.66	8.96
2364	NYSE	CR	Tue, Oct 9, 2001	8.96	8.99	8.70	8.73
2363	NYSE	CR	Mon, Oct 8, 2001	8.89	9.04	8.85	8.93
2362	NYSE	CR	Fri, Oct 5, 2001	9.00	9.01	8.78	8.89
2361	NYSE	CR	Thu, Oct 4, 2001	9.15	9.17	9.07	9.09
2360	NYSE	CR	Wed, Oct 3, 2001	8.91	9.21	8.83	9.09
2359	NYSE	CR	Tue, Oct 2, 2001	8.83	8.90	8.80	8.89
2358	NYSE	CR	Mon, Oct 1, 2001	9.12	9.12	8.78	8.88
2357	NYSE	CR	Fri, Sep 28, 2001	8.75	9.33	8.73	9.22
2356	NYSE	CR	Thu, Sep 27, 2001	8.85	8.85	8.39	8.69
2355	NYSE	CR	Wed, Sep 26, 2001	9.24	9.24	8.77	8.80
2354	NYSE	CR	Tue, Sep 25, 2001	9.25	9.38	9.16	9.29
2353	NYSE	CR	Mon, Sep 24, 2001	8.85	9.25	8.75	9.17
2352	NYSE	CR	Fri, Sep 21, 2001	8.81	8.81	8.51	8.62
2351	NYSE	CR	Thu, Sep 20, 2001	9.59	9.59	9.14	9.22
2350	NYSE	CR	Wed, Sep 19, 2001	10.09	10.10	9.50	9.65
2349	NYSE	CR	Tue, Sep 18, 2001	9.88	10.16	9.86	10.11
2348	NYSE	CR	Mon, Sep 17, 2001	10.30	10.36	9.83	9.83
2347	NYSE	CR	Mon, Sep 10, 2001	11.12	11.35	11.12	11.35
2346	NYSE	CR	Fri, Sep 7, 2001	11.40	11.40	11.10	11.21
2345	NYSE	CR	Thu, Sep 6, 2001	11.76	11.76	11.43	11.50
2344	NYSE	CR	Wed, Sep 5, 2001	11.79	11.87	11.67	11.76
2343	NYSE	CR	Tue, Sep 4, 2001	11.82	11.93	11.79	11.85
2342	NYSE	CR	Fri, Aug 31, 2001	11.87	11.91	11.69	11.81
2341	NYSE	CR	Thu, Aug 30, 2001	12.05	12.05	11.80	11.87
2340	NYSE	CR	Wed, Aug 29, 2001	12.24	12.29	12.03	12.05
2339	NYSE	CR	Tue, Aug 28, 2001	12.53	12.53	12.27	12.27
2338	NYSE	CR	Mon, Aug 27, 2001	12.74	12.74	12.59	12.59
2337	NYSE	CR	Fri, Aug 24, 2001	12.48	12.80	12.46	12.74
2336	NYSE	CR	Thu, Aug 23, 2001	12.51	12.63	12.48	12.48
2335	NYSE	CR	Wed, Aug 22, 2001	12.49	12.57	12.46	12.52
2334	NYSE	CR	Tue, Aug 21, 2001	12.57	12.75	12.44	12.47
2333	NYSE	CR	Mon, Aug 20, 2001	12.47	12.60	12.45	12.56
2332	NYSE	CR	Fri, Aug 17, 2001	12.59	12.61	12.40	12.48
2331	NYSE	CR	Thu, Aug 16, 2001	12.42	12.64	12.42	12.63
2330	NYSE	CR	Wed, Aug 15, 2001	12.53	12.58	12.47	12.48
2329	NYSE	CR	Tue, Aug 14, 2001	12.61	12.61	12.52	12.57
2328	NYSE	CR	Mon, Aug 13, 2001	12.66	12.66	12.37	12.61
2327	NYSE	CR	Fri, Aug 10, 2001	12.49	12.68	12.40	12.66
2326	NYSE	CR	Thu, Aug 9, 2001	12.68	12.74	12.40	12.44
2325	NYSE	CR	Wed, Aug 8, 2001	12.87	12.95	12.66	12.71
2324	NYSE	CR	Tue, Aug 7, 2001	12.85	12.85	12.71	12.85
2323	NYSE	CR	Mon, Aug 6, 2001	12.93	12.93	12.74	12.78
2322	NYSE	CR	Fri, Aug 3, 2001	12.85	12.96	12.77	12.93
2321	NYSE	CR	Thu, Aug 2, 2001	12.93	12.96	12.87	12.91
2320	NYSE	CR	Wed, Aug 1, 2001	12.82	12.95	12.81	12.91
2319	NYSE	CR	Tue, Jul 31, 2001	12.82	12.94	12.82	12.85
2318	NYSE	CR	Mon, Jul 30, 2001	12.81	12.87	12.75	12.78
2317	NYSE	CR	Fri, Jul 27, 2001	12.85	12.91	12.68	12.83
2316	NYSE	CR	Thu, Jul 26, 2001	12.85	12.91	12.63	12.91
2315	NYSE	CR	Wed, Jul 25, 2001	12.62	12.93	12.55	12.93
2314	NYSE	CR	Tue, Jul 24, 2001	12.85	12.90	12.60	12.64
2313	NYSE	CR	Mon, Jul 23, 2001	13.32	13.32	12.90	12.93
2312	NYSE	CR	Fri, Jul 20, 2001	13.36	13.39	13.20	13.34
2311	NYSE	CR	Thu, Jul 19, 2001	13.33	13.56	13.27	13.37
2310	NYSE	CR	Wed, Jul 18, 2001	13.22	13.41	13.21	13.37
2309	NYSE	CR	Tue, Jul 17, 2001	13.33	13.35	13.10	13.30
2308	NYSE	CR	Mon, Jul 16, 2001	13.20	13.42	13.20	13.37
2307	NYSE	CR	Fri, Jul 13, 2001	13.20	13.35	13.01	13.23
2306	NYSE	CR	Thu, Jul 12, 2001	12.89	13.27	12.85	13.27
2305	NYSE	CR	Wed, Jul 11, 2001	13.03	13.03	12.77	12.89
2304	NYSE	CR	Tue, Jul 10, 2001	13.04	13.07	12.87	13.06
2303	NYSE	CR	Mon, Jul 9, 2001	12.86	13.16	12.86	13.07
2302	NYSE	CR	Fri, Jul 6, 2001	12.76	12.93	12.61	12.86
2301	NYSE	CR	Thu, Jul 5, 2001	12.72	12.87	12.69	12.85
2300	NYSE	CR	Tue, Jul 3, 2001	12.68	12.87	12.59	12.82
2299	NYSE	CR	Mon, Jul 2, 2001	12.91	12.91	12.66	12.68
2298	NYSE	CR	Fri, Jun 29, 2001	12.53	13.03	12.47	13.03
2297	NYSE	CR	Thu, Jun 28, 2001	12.41	12.61	12.41	12.52
2296	NYSE	CR	Wed, Jun 27, 2001	12.60	12.60	12.24	12.32
2295	NYSE	CR	Tue, Jun 26, 2001	12.58	12.60	12.40	12.55
2294	NYSE	CR	Mon, Jun 25, 2001	12.61	12.85	12.53	12.58
2293	NYSE	CR	Fri, Jun 22, 2001	12.69	12.84	12.57	12.69
2292	NYSE	CR	Thu, Jun 21, 2001	12.95	13.01	12.56	12.69
2291	NYSE	CR	Wed, Jun 20, 2001	12.80	13.01	12.79	12.95
2290	NYSE	CR	Tue, Jun 19, 2001	12.79	12.92	12.67	12.77
2289	NYSE	CR	Mon, Jun 18, 2001	12.73	12.97	12.64	12.85
2288	NYSE	CR	Fri, Jun 15, 2001	12.53	12.87	12.53	12.73
2287	NYSE	CR	Thu, Jun 14, 2001	13.06	13.10	12.72	12.73
2286	NYSE	CR	Wed, Jun 13, 2001	13.03	13.27	12.96	13.06
2285	NYSE	CR	Tue, Jun 12, 2001	12.97	13.23	12.74	13.03
2284	NYSE	CR	Mon, Jun 11, 2001	13.09	13.19	12.76	13.00
2283	NYSE	CR	Fri, Jun 8, 2001	12.97	13.10	12.97	13.08
2282	NYSE	CR	Thu, Jun 7, 2001	12.88	12.98	12.82	12.94
2281	NYSE	CR	Wed, Jun 6, 2001	12.89	12.90	12.79	12.88
2280	NYSE	CR	Tue, Jun 5, 2001	12.70	12.88	12.67	12.87
2279	NYSE	CR	Mon, Jun 4, 2001	12.26	12.70	12.25	12.66
2278	NYSE	CR	Fri, Jun 1, 2001	12.17	12.33	12.13	12.29
2277	NYSE	CR	Thu, May 31, 2001	12.05	12.30	12.05	12.20
2276	NYSE	CR	Wed, May 30, 2001	12.15	12.27	12.00	12.06
2275	NYSE	CR	Tue, May 29, 2001	12.26	12.34	12.11	12.13
2274	NYSE	CR	Fri, May 25, 2001	12.24	12.31	12.20	12.24
2273	NYSE	CR	Thu, May 24, 2001	12.35	12.59	12.17	12.26
2272	NYSE	CR	Wed, May 23, 2001	12.60	12.60	12.34	12.36
2271	NYSE	CR	Tue, May 22, 2001	12.45	12.61	12.43	12.54
2270	NYSE	CR	Mon, May 21, 2001	12.52	12.54	12.35	12.46
2269	NYSE	CR	Fri, May 18, 2001	12.46	12.53	12.35	12.51
2268	NYSE	CR	Thu, May 17, 2001	12.32	12.53	12.28	12.46
2267	NYSE	CR	Wed, May 16, 2001	11.93	12.37	11.92	12.32
2266	NYSE	CR	Tue, May 15, 2001	11.90	12.06	11.87	11.93
2265	NYSE	CR	Mon, May 14, 2001	12.09	12.10	11.78	11.84
2264	NYSE	CR	Fri, May 11, 2001	12.07	12.15	11.92	12.13
2263	NYSE	CR	Thu, May 10, 2001	11.82	12.19	11.77	12.14
2262	NYSE	CR	Wed, May 9, 2001	11.92	11.92	11.69	11.74
2261	NYSE	CR	Tue, May 8, 2001	12.00	12.04	11.72	11.92
2260	NYSE	CR	Mon, May 7, 2001	12.16	12.18	11.98	12.07
2259	NYSE	CR	Fri, May 4, 2001	11.76	12.19	11.54	12.16
2258	NYSE	CR	Thu, May 3, 2001	11.98	11.98	11.74	11.86
2257	NYSE	CR	Wed, May 2, 2001	12.03	12.03	11.88	11.98
2256	NYSE	CR	Tue, May 1, 2001	11.77	12.09	11.73	12.04
2255	NYSE	CR	Mon, Apr 30, 2001	11.84	11.90	11.73	11.83
2254	NYSE	CR	Fri, Apr 27, 2001	11.73	11.92	11.72	11.86
2253	NYSE	CR	Thu, Apr 26, 2001	11.63	11.79	11.56	11.75
2252	NYSE	CR	Wed, Apr 25, 2001	11.50	11.72	11.44	11.68
2251	NYSE	CR	Tue, Apr 24, 2001	11.44	11.75	11.42	11.44
2250	NYSE	CR	Mon, Apr 23, 2001	11.53	11.54	11.33	11.36
2249	NYSE	CR	Fri, Apr 20, 2001	11.69	11.74	11.48	11.53
2248	NYSE	CR	Thu, Apr 19, 2001	11.77	11.78	11.58	11.74
2247	NYSE	CR	Wed, Apr 18, 2001	11.31	11.85	11.28	11.75
2246	NYSE	CR	Tue, Apr 17, 2001	11.23	11.42	11.14	11.37
2245	NYSE	CR	Mon, Apr 16, 2001	11.21	11.33	11.13	11.25
2244	NYSE	CR	Thu, Apr 12, 2001	11.08	11.23	10.96	11.21
2243	NYSE	CR	Wed, Apr 11, 2001	11.25	11.29	10.97	11.03
2242	NYSE	CR	Tue, Apr 10, 2001	11.11	11.36	11.10	11.24
2241	NYSE	CR	Mon, Apr 9, 2001	10.80	11.35	10.80	11.10
2240	NYSE	CR	Fri, Apr 6, 2001	11.06	11.08	10.76	10.84
2239	NYSE	CR	Thu, Apr 5, 2001	10.55	11.14	10.55	11.11
2238	NYSE	CR	Wed, Apr 4, 2001	10.49	10.91	10.49	10.57
2237	NYSE	CR	Tue, Apr 3, 2001	10.91	10.91	10.51	10.54
2236	NYSE	CR	Mon, Apr 2, 2001	10.96	11.21	10.81	10.91
2235	NYSE	CR	Fri, Mar 30, 2001	10.81	11.05	10.66	10.95
2234	NYSE	CR	Thu, Mar 29, 2001	10.54	10.98	10.54	10.73
2233	NYSE	CR	Wed, Mar 28, 2001	10.85	10.95	10.61	10.68
2232	NYSE	CR	Tue, Mar 27, 2001	11.00	11.00	10.85	10.88
2231	NYSE	CR	Mon, Mar 26, 2001	10.81	11.04	10.81	10.94
2230	NYSE	CR	Fri, Mar 23, 2001	10.49	10.86	10.32	10.85
2229	NYSE	CR	Thu, Mar 22, 2001	10.76	10.76	10.20	10.49
2228	NYSE	CR	Wed, Mar 21, 2001	11.08	11.08	10.68	10.72
2227	NYSE	CR	Tue, Mar 20, 2001	11.21	11.42	11.04	11.05
2226	NYSE	CR	Mon, Mar 19, 2001	11.13	11.35	11.08	11.22
2225	NYSE	CR	Fri, Mar 16, 2001	11.19	11.38	11.08	11.13
2224	NYSE	CR	Thu, Mar 15, 2001	11.27	11.31	11.13	11.29
2223	NYSE	CR	Wed, Mar 14, 2001	11.31	11.31	11.11	11.21
2222	NYSE	CR	Tue, Mar 13, 2001	11.39	11.42	11.06	11.31
2221	NYSE	CR	Mon, Mar 12, 2001	11.46	11.65	11.36	11.36
2220	NYSE	CR	Fri, Mar 9, 2001	11.67	11.82	11.46	11.48
2219	NYSE	CR	Thu, Mar 8, 2001	11.62	11.72	11.54	11.72
2218	NYSE	CR	Wed, Mar 7, 2001	11.42	11.63	11.42	11.61
2217	NYSE	CR	Tue, Mar 6, 2001	11.29	11.50	11.25	11.40
2216	NYSE	CR	Mon, Mar 5, 2001	11.46	11.48	11.24	11.25
2215	NYSE	CR	Fri, Mar 2, 2001	11.14	11.48	11.08	11.43
2214	NYSE	CR	Thu, Mar 1, 2001	11.18	11.20	10.81	11.14
2213	NYSE	CR	Wed, Feb 28, 2001	11.06	11.27	11.06	11.21
2212	NYSE	CR	Tue, Feb 27, 2001	11.31	11.31	11.02	11.14
2211	NYSE	CR	Mon, Feb 26, 2001	10.85	11.35	10.83	11.27
2210	NYSE	CR	Fri, Feb 23, 2001	11.11	11.11	10.68	10.83
2209	NYSE	CR	Thu, Feb 22, 2001	11.12	11.21	11.00	11.09
2208	NYSE	CR	Wed, Feb 21, 2001	11.33	11.45	11.11	11.16
2207	NYSE	CR	Tue, Feb 20, 2001	11.35	11.57	11.27	11.31
2206	NYSE	CR	Fri, Feb 16, 2001	11.57	11.57	11.35	11.44
2205	NYSE	CR	Thu, Feb 15, 2001	11.33	11.60	11.29	11.57
2204	NYSE	CR	Wed, Feb 14, 2001	11.42	11.42	11.29	11.34
2203	NYSE	CR	Tue, Feb 13, 2001	11.27	11.66	11.26	11.39
2202	NYSE	CR	Mon, Feb 12, 2001	11.23	11.30	11.14	11.22
2201	NYSE	CR	Fri, Feb 9, 2001	11.34	11.35	11.25	11.25
2200	NYSE	CR	Thu, Feb 8, 2001	11.54	11.60	11.31	11.34
2199	NYSE	CR	Wed, Feb 7, 2001	11.46	11.60	11.27	11.54
2198	NYSE	CR	Tue, Feb 6, 2001	11.46	11.50	11.29	11.42
2197	NYSE	CR	Mon, Feb 5, 2001	11.44	11.44	11.31	11.40
2196	NYSE	CR	Fri, Feb 2, 2001	11.66	11.66	11.35	11.42
2195	NYSE	CR	Thu, Feb 1, 2001	11.55	11.67	11.46	11.66
2194	NYSE	CR	Wed, Jan 31, 2001	11.45	11.68	11.39	11.55
2193	NYSE	CR	Tue, Jan 30, 2001	11.32	11.52	11.25	11.45
2192	NYSE	CR	Mon, Jan 29, 2001	11.12	11.31	11.08	11.23
2191	NYSE	CR	Fri, Jan 26, 2001	11.35	11.35	10.98	11.06
2190	NYSE	CR	Thu, Jan 25, 2001	11.38	11.56	11.19	11.27
2189	NYSE	CR	Wed, Jan 24, 2001	11.27	11.46	11.12	11.38
2188	NYSE	CR	Tue, Jan 23, 2001	11.01	11.56	10.98	11.33
2187	NYSE	CR	Mon, Jan 22, 2001	11.19	11.19	10.93	11.06
2186	NYSE	CR	Fri, Jan 19, 2001	11.01	11.19	11.01	11.19
2185	NYSE	CR	Thu, Jan 18, 2001	11.33	11.33	10.96	11.09
2184	NYSE	CR	Wed, Jan 17, 2001	11.43	11.51	11.27	11.35
2183	NYSE	CR	Tue, Jan 16, 2001	11.30	11.48	11.17	11.46
2182	NYSE	CR	Fri, Jan 12, 2001	11.54	11.54	11.12	11.33
2181	NYSE	CR	Thu, Jan 11, 2001	11.14	11.72	11.04	11.43
2180	NYSE	CR	Wed, Jan 10, 2001	11.51	11.56	11.41	11.56
2179	NYSE	CR	Tue, Jan 9, 2001	11.54	11.62	11.38	11.54
2178	NYSE	CR	Mon, Jan 8, 2001	11.67	11.69	11.54	11.56
2177	NYSE	CR	Fri, Jan 5, 2001	11.83	11.88	11.72	11.75
2176	NYSE	CR	Thu, Jan 4, 2001	11.69	11.93	11.69	11.80
2175	NYSE	CR	Wed, Jan 3, 2001	11.72	11.75	11.54	11.67
2174	NYSE	CR	Tue, Jan 2, 2001	11.90	11.93	11.72	11.72
2173	NYSE	CR	Fri, Dec 29, 2000	11.80	11.98	11.80	11.96
2172	NYSE	CR	Thu, Dec 28, 2000	11.72	11.88	11.59	11.83
2171	NYSE	CR	Wed, Dec 27, 2000	11.12	11.75	11.12	11.72
2170	NYSE	CR	Tue, Dec 26, 2000	10.91	11.19	10.75	11.09
2169	NYSE	CR	Fri, Dec 22, 2000	10.83	10.96	10.72	10.91
2168	NYSE	CR	Thu, Dec 21, 2000	10.41	10.72	10.41	10.72
2167	NYSE	CR	Wed, Dec 20, 2000	10.56	10.59	10.25	10.35
2166	NYSE	CR	Tue, Dec 19, 2000	10.93	10.93	10.49	10.49
2165	NYSE	CR	Mon, Dec 18, 2000	10.77	11.04	10.77	10.91
2164	NYSE	CR	Fri, Dec 15, 2000	10.93	11.06	10.72	10.75
2163	NYSE	CR	Thu, Dec 14, 2000	10.96	10.98	10.83	10.91
2162	NYSE	CR	Wed, Dec 13, 2000	11.01	11.06	10.88	10.96
2161	NYSE	CR	Tue, Dec 12, 2000	10.96	11.12	10.93	11.01
2160	NYSE	CR	Mon, Dec 11, 2000	10.96	11.04	10.88	10.93
2159	NYSE	CR	Fri, Dec 8, 2000	10.83	11.06	10.83	10.88
2158	NYSE	CR	Thu, Dec 7, 2000	11.12	11.12	10.80	10.83
2157	NYSE	CR	Wed, Dec 6, 2000	11.09	11.22	10.98	11.06
2156	NYSE	CR	Tue, Dec 5, 2000	11.12	11.33	11.12	11.17
2155	NYSE	CR	Mon, Dec 4, 2000	10.64	11.12	10.64	11.01
2154	NYSE	CR	Fri, Dec 1, 2000	10.67	10.70	10.51	10.59
2153	NYSE	CR	Thu, Nov 30, 2000	10.64	10.67	10.51	10.62
2152	NYSE	CR	Wed, Nov 29, 2000	10.56	10.77	10.51	10.67
2151	NYSE	CR	Tue, Nov 28, 2000	10.62	10.72	10.41	10.64
2150	NYSE	CR	Mon, Nov 27, 2000	10.51	10.72	10.46	10.62
2149	NYSE	CR	Fri, Nov 24, 2000	10.43	10.49	10.41	10.43
2148	NYSE	CR	Wed, Nov 22, 2000	10.56	10.56	10.30	10.33
2147	NYSE	CR	Tue, Nov 21, 2000	10.38	10.67	10.38	10.46
2146	NYSE	CR	Mon, Nov 20, 2000	10.59	10.62	10.33	10.41
2145	NYSE	CR	Fri, Nov 17, 2000	10.43	10.67	10.30	10.51
2144	NYSE	CR	Thu, Nov 16, 2000	10.49	10.51	10.30	10.41
2143	NYSE	CR	Wed, Nov 15, 2000	10.49	10.62	10.43	10.59
2142	NYSE	CR	Tue, Nov 14, 2000	10.49	10.51	10.30	10.43
2141	NYSE	CR	Mon, Nov 13, 2000	10.62	10.64	10.43	10.49
2140	NYSE	CR	Fri, Nov 10, 2000	10.77	10.80	10.56	10.59
2139	NYSE	CR	Thu, Nov 9, 2000	10.77	10.88	10.72	10.88
2138	NYSE	CR	Wed, Nov 8, 2000	10.88	10.98	10.70	10.88
2137	NYSE	CR	Tue, Nov 7, 2000	10.83	10.88	10.25	10.85
2136	NYSE	CR	Mon, Nov 6, 2000	10.93	10.93	10.72	10.83
2135	NYSE	CR	Fri, Nov 3, 2000	11.12	11.26	10.77	10.91
2134	NYSE	CR	Thu, Nov 2, 2000	10.96	11.14	10.96	11.09
2133	NYSE	CR	Wed, Nov 1, 2000	11.01	11.12	10.72	10.98
2132	NYSE	CR	Tue, Oct 31, 2000	10.62	11.06	10.62	11.01
2131	NYSE	CR	Mon, Oct 30, 2000	10.28	10.75	10.28	10.70
2130	NYSE	CR	Fri, Oct 27, 2000	10.25	10.30	10.09	10.17
2129	NYSE	CR	Thu, Oct 26, 2000	10.25	10.41	10.12	10.22
2128	NYSE	CR	Wed, Oct 25, 2000	10.33	10.35	10.09	10.17
2127	NYSE	CR	Tue, Oct 24, 2000	10.28	10.38	10.20	10.33
2126	NYSE	CR	Mon, Oct 23, 2000	10.25	10.46	10.20	10.35
2125	NYSE	CR	Fri, Oct 20, 2000	9.96	10.20	9.85	10.14
2124	NYSE	CR	Thu, Oct 19, 2000	10.04	10.22	9.83	10.04
2123	NYSE	CR	Wed, Oct 18, 2000	9.64	10.12	9.46	10.04
2122	NYSE	CR	Tue, Oct 17, 2000	10.01	10.01	9.41	9.62
2121	NYSE	CR	Mon, Oct 16, 2000	9.62	10.09	9.62	10.09
2120	NYSE	CR	Fri, Oct 13, 2000	9.38	9.62	9.36	9.62
2119	NYSE	CR	Thu, Oct 12, 2000	9.57	9.59	9.41	9.46
2118	NYSE	CR	Wed, Oct 11, 2000	9.64	9.80	9.43	9.46
2117	NYSE	CR	Tue, Oct 10, 2000	9.64	9.75	9.62	9.64
2116	NYSE	CR	Mon, Oct 9, 2000	9.70	9.88	9.41	9.67
2115	NYSE	CR	Fri, Oct 6, 2000	9.67	9.80	9.51	9.62
2114	NYSE	CR	Thu, Oct 5, 2000	9.85	9.96	9.62	9.64
2113	NYSE	CR	Wed, Oct 4, 2000	9.70	10.01	9.70	9.78
2112	NYSE	CR	Tue, Oct 3, 2000	9.51	9.78	9.51	9.70
2111	NYSE	CR	Mon, Oct 2, 2000	9.54	9.67	9.24	9.51
2110	NYSE	CR	Fri, Sep 29, 2000	9.36	9.83	9.20	9.62
2109	NYSE	CR	Thu, Sep 28, 2000	9.38	9.46	9.30	9.33
2108	NYSE	CR	Wed, Sep 27, 2000	9.17	9.41	9.17	9.30
2107	NYSE	CR	Tue, Sep 26, 2000	9.07	9.25	9.04	9.17
2106	NYSE	CR	Mon, Sep 25, 2000	9.04	9.25	8.99	9.09
2105	NYSE	CR	Fri, Sep 22, 2000	8.96	9.01	8.88	8.93
2104	NYSE	CR	Thu, Sep 21, 2000	9.07	9.15	9.04	9.07
2103	NYSE	CR	Wed, Sep 20, 2000	9.01	9.22	8.93	9.12
2102	NYSE	CR	Tue, Sep 19, 2000	9.07	9.12	8.78	8.96
2101	NYSE	CR	Mon, Sep 18, 2000	8.96	9.04	8.83	8.91
2100	NYSE	CR	Fri, Sep 15, 2000	9.41	9.41	8.88	8.96
2099	NYSE	CR	Thu, Sep 14, 2000	9.36	9.46	9.07	9.33
2098	NYSE	CR	Wed, Sep 13, 2000	9.30	9.30	8.93	9.28
2097	NYSE	CR	Tue, Sep 12, 2000	9.88	10.04	9.25	9.41
2096	NYSE	CR	Mon, Sep 11, 2000	10.96	11.09	10.85	10.85
2095	NYSE	CR	Fri, Sep 8, 2000	10.93	10.93	10.83	10.93
2094	NYSE	CR	Thu, Sep 7, 2000	10.72	10.93	10.72	10.91
2093	NYSE	CR	Wed, Sep 6, 2000	10.72	10.83	10.64	10.83
2092	NYSE	CR	Tue, Sep 5, 2000	10.54	10.64	10.46	10.64
2091	NYSE	CR	Fri, Sep 1, 2000	10.59	10.80	10.54	10.64
2090	NYSE	CR	Thu, Aug 31, 2000	10.46	10.62	10.41	10.57
2089	NYSE	CR	Wed, Aug 30, 2000	10.30	10.41	10.20	10.38
2088	NYSE	CR	Tue, Aug 29, 2000	10.51	10.59	10.46	10.56
2087	NYSE	CR	Mon, Aug 28, 2000	10.06	10.70	10.04	10.59
2086	NYSE	CR	Fri, Aug 25, 2000	9.96	10.17	9.96	10.04
2085	NYSE	CR	Thu, Aug 24, 2000	10.04	10.09	9.99	10.06
2084	NYSE	CR	Wed, Aug 23, 2000	10.30	10.33	10.01	10.06
2083	NYSE	CR	Tue, Aug 22, 2000	10.38	10.41	10.22	10.25
2082	NYSE	CR	Mon, Aug 21, 2000	10.25	10.49	10.25	10.38
2081	NYSE	CR	Fri, Aug 18, 2000	9.93	10.30	9.93	10.20
2080	NYSE	CR	Thu, Aug 17, 2000	9.99	10.12	9.93	10.01
2079	NYSE	CR	Wed, Aug 16, 2000	10.14	10.30	10.14	10.20
2078	NYSE	CR	Tue, Aug 15, 2000	10.20	10.41	10.12	10.14
2077	NYSE	CR	Mon, Aug 14, 2000	10.17	10.17	9.88	10.14
2076	NYSE	CR	Fri, Aug 11, 2000	10.06	10.30	10.04	10.17
2075	NYSE	CR	Thu, Aug 10, 2000	10.25	10.25	10.04	10.06
2074	NYSE	CR	Wed, Aug 9, 2000	10.35	10.51	10.22	10.22
2073	NYSE	CR	Tue, Aug 8, 2000	10.09	10.41	10.06	10.38
2072	NYSE	CR	Mon, Aug 7, 2000	10.09	10.20	9.96	10.09
2071	NYSE	CR	Fri, Aug 4, 2000	9.72	10.01	9.70	9.99
2070	NYSE	CR	Thu, Aug 3, 2000	9.51	9.78	9.43	9.70
2069	NYSE	CR	Wed, Aug 2, 2000	9.49	9.59	9.30	9.57
2068	NYSE	CR	Tue, Aug 1, 2000	9.25	9.51	9.17	9.46
2067	NYSE	CR	Mon, Jul 31, 2000	9.09	9.36	9.01	9.25
2066	NYSE	CR	Fri, Jul 28, 2000	8.99	9.09	8.91	8.99
2065	NYSE	CR	Thu, Jul 27, 2000	9.20	9.30	8.88	8.88
2064	NYSE	CR	Wed, Jul 26, 2000	9.46	9.46	9.30	9.30
2063	NYSE	CR	Tue, Jul 25, 2000	9.15	9.51	9.15	9.43
2062	NYSE	CR	Mon, Jul 24, 2000	9.51	9.51	9.04	9.09
2061	NYSE	CR	Fri, Jul 21, 2000	9.80	9.80	9.46	9.46
2060	NYSE	CR	Thu, Jul 20, 2000	9.88	10.20	9.80	9.80
2059	NYSE	CR	Wed, Jul 19, 2000	9.93	10.09	9.93	9.99
2058	NYSE	CR	Tue, Jul 18, 2000	10.09	10.09	9.78	9.88
2057	NYSE	CR	Mon, Jul 17, 2000	10.22	10.38	10.06	10.09
2056	NYSE	CR	Fri, Jul 14, 2000	10.25	10.30	10.17	10.28
2055	NYSE	CR	Thu, Jul 13, 2000	10.17	10.43	10.12	10.25
2054	NYSE	CR	Wed, Jul 12, 2000	10.46	10.59	10.12	10.14
2053	NYSE	CR	Tue, Jul 11, 2000	10.33	10.43	10.20	10.30
2052	NYSE	CR	Mon, Jul 10, 2000	10.20	10.41	10.13	10.33
2051	NYSE	CR	Fri, Jul 7, 2000	10.25	10.30	10.09	10.09
2050	NYSE	CR	Thu, Jul 6, 2000	10.46	10.51	10.25	10.25
2049	NYSE	CR	Wed, Jul 5, 2000	10.41	10.56	10.30	10.35
2048	NYSE	CR	Mon, Jul 3, 2000	10.14	10.54	10.12	10.51
2047	NYSE	CR	Fri, Jun 30, 2000	10.33	10.62	10.17	10.23
2046	NYSE	CR	Thu, Jun 29, 2000	9.88	10.35	9.80	10.35
2045	NYSE	CR	Wed, Jun 28, 2000	10.01	10.20	9.72	9.78
2044	NYSE	CR	Tue, Jun 27, 2000	9.88	10.20	9.72	9.99
2043	NYSE	CR	Mon, Jun 26, 2000	10.06	10.14	9.70	9.88
2042	NYSE	CR	Fri, Jun 23, 2000	10.14	10.22	9.93	10.06
2041	NYSE	CR	Thu, Jun 22, 2000	10.17	10.25	10.04	10.06
2040	NYSE	CR	Wed, Jun 21, 2000	10.14	10.46	10.12	10.28
2039	NYSE	CR	Tue, Jun 20, 2000	10.49	10.54	10.06	10.09
2038	NYSE	CR	Mon, Jun 19, 2000	10.83	10.85	10.41	10.49
2037	NYSE	CR	Fri, Jun 16, 2000	10.35	10.98	10.35	10.88
2036	NYSE	CR	Thu, Jun 15, 2000	11.14	11.25	11.04	11.04
2035	NYSE	CR	Wed, Jun 14, 2000	11.04	11.35	10.96	11.25
2034	NYSE	CR	Tue, Jun 13, 2000	11.35	11.35	10.98	11.04
2033	NYSE	CR	Mon, Jun 12, 2000	11.41	11.51	11.25	11.33
2032	NYSE	CR	Fri, Jun 9, 2000	11.62	11.62	11.35	11.41
2031	NYSE	CR	Thu, Jun 8, 2000	11.72	11.72	11.35	11.51
2030	NYSE	CR	Wed, Jun 7, 2000	11.88	11.90	11.62	11.67
2029	NYSE	CR	Tue, Jun 6, 2000	11.83	11.96	11.67	11.90
2028	NYSE	CR	Mon, Jun 5, 2000	11.77	11.90	11.56	11.75
2027	NYSE	CR	Fri, Jun 2, 2000	11.56	11.98	11.56	11.80
2026	NYSE	CR	Thu, Jun 1, 2000	10.98	11.67	10.98	11.62
2025	NYSE	CR	Wed, May 31, 2000	11.25	11.41	11.09	11.09
2024	NYSE	CR	Tue, May 30, 2000	11.25	11.35	11.22	11.30
2023	NYSE	CR	Fri, May 26, 2000	11.41	11.41	10.93	10.98
2022	NYSE	CR	Thu, May 25, 2000	11.41	11.56	11.30	11.35
2021	NYSE	CR	Wed, May 24, 2000	11.77	11.77	11.48	11.51
2020	NYSE	CR	Tue, May 23, 2000	11.30	11.67	11.30	11.46
2019	NYSE	CR	Mon, May 22, 2000	11.56	11.56	11.22	11.33
2018	NYSE	CR	Fri, May 19, 2000	11.64	11.77	11.30	11.41
2017	NYSE	CR	Thu, May 18, 2000	11.72	11.77	11.62	11.75
2016	NYSE	CR	Wed, May 17, 2000	12.04	12.04	11.62	11.83
2015	NYSE	CR	Tue, May 16, 2000	12.19	12.22	11.93	11.98
2014	NYSE	CR	Mon, May 15, 2000	12.14	12.27	12.11	12.22
2013	NYSE	CR	Fri, May 12, 2000	11.85	12.40	11.80	12.22
2012	NYSE	CR	Thu, May 11, 2000	11.35	11.93	11.35	11.85
2011	NYSE	CR	Wed, May 10, 2000	11.19	11.41	11.14	11.35
2010	NYSE	CR	Tue, May 9, 2000	11.17	11.22	11.04	11.19
2009	NYSE	CR	Mon, May 8, 2000	11.19	11.51	11.17	11.27
2008	NYSE	CR	Fri, May 5, 2000	11.09	11.35	11.09	11.22
2007	NYSE	CR	Thu, May 4, 2000	10.77	11.35	10.77	11.09
2006	NYSE	CR	Wed, May 3, 2000	11.38	11.46	10.98	10.98
2005	NYSE	CR	Tue, May 2, 2000	11.59	11.59	11.19	11.27
2004	NYSE	CR	Mon, May 1, 2000	11.25	11.67	11.25	11.56
2003	NYSE	CR	Fri, Apr 28, 2000	11.25	11.43	11.25	11.30
2002	NYSE	CR	Thu, Apr 27, 2000	11.12	11.41	11.09	11.35
2001	NYSE	CR	Wed, Apr 26, 2000	11.43	11.64	11.06	11.12
2000	NYSE	CR	Tue, Apr 25, 2000	11.56	11.64	11.06	11.54
1999	NYSE	CR	Mon, Apr 24, 2000	11.06	11.19	11.04	11.14
1998	NYSE	CR	Thu, Apr 20, 2000	11.22	11.33	10.91	11.09
1997	NYSE	CR	Wed, Apr 19, 2000	11.09	11.30	10.85	11.25
1996	NYSE	CR	Tue, Apr 18, 2000	10.72	11.33	10.43	11.06
1995	NYSE	CR	Mon, Apr 17, 2000	10.38	10.80	10.38	10.75
1994	NYSE	CR	Fri, Apr 14, 2000	10.64	10.64	10.25	10.28
1993	NYSE	CR	Thu, Apr 13, 2000	10.51	10.77	10.30	10.75
1992	NYSE	CR	Wed, Apr 12, 2000	10.17	10.83	10.17	10.59
1991	NYSE	CR	Tue, Apr 11, 2000	9.99	10.20	9.93	10.17
1990	NYSE	CR	Mon, Apr 10, 2000	10.12	10.17	10.01	10.09
1989	NYSE	CR	Fri, Apr 7, 2000	10.35	10.35	10.17	10.22
1988	NYSE	CR	Thu, Apr 6, 2000	10.09	10.38	10.09	10.35
1987	NYSE	CR	Wed, Apr 5, 2000	10.04	10.28	10.04	10.20
1986	NYSE	CR	Tue, Apr 4, 2000	9.88	10.20	9.88	10.14
1985	NYSE	CR	Mon, Apr 3, 2000	9.93	9.93	9.67	9.88
1984	NYSE	CR	Fri, Mar 31, 2000	9.78	10.09	9.64	9.91
1983	NYSE	CR	Thu, Mar 30, 2000	9.78	9.88	9.38	9.78
1982	NYSE	CR	Wed, Mar 29, 2000	9.72	9.78	9.67	9.75
1981	NYSE	CR	Tue, Mar 28, 2000	9.72	9.91	9.72	9.72
1980	NYSE	CR	Mon, Mar 27, 2000	9.83	9.88	9.57	9.78
1979	NYSE	CR	Fri, Mar 24, 2000	9.88	9.96	9.78	9.88
1978	NYSE	CR	Thu, Mar 23, 2000	9.85	9.88	9.62	9.88
1977	NYSE	CR	Wed, Mar 22, 2000	9.62	9.93	9.62	9.85
1976	NYSE	CR	Tue, Mar 21, 2000	9.36	9.67	9.36	9.51
1975	NYSE	CR	Mon, Mar 20, 2000	9.62	9.88	9.57	9.59
1974	NYSE	CR	Fri, Mar 17, 2000	9.04	9.67	9.04	9.59
1973	NYSE	CR	Thu, Mar 16, 2000	8.72	9.67	8.72	9.57
1972	NYSE	CR	Wed, Mar 15, 2000	8.25	8.57	8.23	8.51
1971	NYSE	CR	Tue, Mar 14, 2000	8.15	8.38	8.09	8.30
1970	NYSE	CR	Mon, Mar 13, 2000	8.38	8.38	8.12	8.17
1969	NYSE	CR	Fri, Mar 10, 2000	8.41	8.41	8.30	8.33
1968	NYSE	CR	Thu, Mar 9, 2000	8.54	8.57	8.36	8.41
1967	NYSE	CR	Wed, Mar 8, 2000	8.09	8.59	8.09	8.51
1966	NYSE	CR	Tue, Mar 7, 2000	8.36	8.46	8.09	8.17
1965	NYSE	CR	Mon, Mar 6, 2000	8.46	8.46	8.25	8.30
1964	NYSE	CR	Fri, Mar 3, 2000	8.23	8.51	8.23	8.46
1963	NYSE	CR	Thu, Mar 2, 2000	8.23	8.30	8.20	8.25
1962	NYSE	CR	Wed, Mar 1, 2000	8.36	8.36	7.96	8.12
1961	NYSE	CR	Tue, Feb 29, 2000	8.12	8.36	8.12	8.36
1960	NYSE	CR	Mon, Feb 28, 2000	7.99	8.30	7.94	8.20
1959	NYSE	CR	Fri, Feb 25, 2000	7.86	8.04	7.86	8.04
1958	NYSE	CR	Thu, Feb 24, 2000	8.23	8.28	7.86	8.04
1957	NYSE	CR	Wed, Feb 23, 2000	8.17	8.41	8.15	8.33
1956	NYSE	CR	Tue, Feb 22, 2000	8.25	8.46	8.07	8.20
1955	NYSE	CR	Fri, Feb 18, 2000	8.36	8.46	8.15	8.30
1954	NYSE	CR	Thu, Feb 17, 2000	8.57	8.62	8.33	8.41
1953	NYSE	CR	Wed, Feb 16, 2000	8.51	8.70	8.49	8.54
1952	NYSE	CR	Tue, Feb 15, 2000	8.28	8.65	8.28	8.62
1951	NYSE	CR	Mon, Feb 14, 2000	8.20	8.36	8.15	8.33
1950	NYSE	CR	Fri, Feb 11, 2000	8.25	8.33	8.15	8.23
1949	NYSE	CR	Thu, Feb 10, 2000	8.38	8.38	8.25	8.30
1948	NYSE	CR	Wed, Feb 9, 2000	8.46	8.46	8.28	8.30
1947	NYSE	CR	Tue, Feb 8, 2000	8.38	8.67	8.38	8.51
1946	NYSE	CR	Mon, Feb 7, 2000	8.44	8.44	8.36	8.38
1945	NYSE	CR	Fri, Feb 4, 2000	8.33	8.59	8.33	8.49
1944	NYSE	CR	Thu, Feb 3, 2000	8.51	8.54	8.33	8.36
1943	NYSE	CR	Wed, Feb 2, 2000	8.38	8.57	8.23	8.41
1942	NYSE	CR	Tue, Feb 1, 2000	8.20	8.49	8.09	8.38
1941	NYSE	CR	Mon, Jan 31, 2000	8.02	8.30	8.02	8.23
1940	NYSE	CR	Fri, Jan 28, 2000	8.17	8.33	7.83	7.83
1939	NYSE	CR	Thu, Jan 27, 2000	8.09	8.30	8.09	8.15
1938	NYSE	CR	Wed, Jan 26, 2000	8.09	8.15	8.04	8.12
1937	NYSE	CR	Tue, Jan 25, 2000	8.09	8.17	8.07	8.09
1936	NYSE	CR	Mon, Jan 24, 2000	8.46	8.51	8.07	8.07
1935	NYSE	CR	Fri, Jan 21, 2000	8.54	8.54	8.38	8.49
1934	NYSE	CR	Thu, Jan 20, 2000	8.62	8.62	8.38	8.54
1933	NYSE	CR	Wed, Jan 19, 2000	8.46	8.72	8.46	8.65
1932	NYSE	CR	Tue, Jan 18, 2000	8.12	8.46	8.12	8.44
1931	NYSE	CR	Fri, Jan 14, 2000	8.30	8.38	8.04	8.17
1930	NYSE	CR	Thu, Jan 13, 2000	8.15	8.41	8.15	8.36
1929	NYSE	CR	Wed, Jan 12, 2000	8.28	8.28	8.09	8.12
1928	NYSE	CR	Tue, Jan 11, 2000	8.23	8.41	8.23	8.25
1927	NYSE	CR	Mon, Jan 10, 2000	8.46	8.46	8.28	8.28
1926	NYSE	CR	Fri, Jan 7, 2000	8.41	8.41	8.20	8.25
1925	NYSE	CR	Thu, Jan 6, 2000	8.30	8.30	8.15	8.25
1924	NYSE	CR	Wed, Jan 5, 2000	8.15	8.41	8.15	8.33
1923	NYSE	CR	Tue, Jan 4, 2000	8.09	8.25	8.04	8.15
1922	NYSE	CR	Mon, Jan 3, 2000	8.38	8.44	8.09	8.09
1921	NYSE	CR	Fri, Dec 31, 1999	8.17	8.38	8.12	8.36
1920	NYSE	CR	Thu, Dec 30, 1999	7.99	8.20	7.99	8.20
1919	NYSE	CR	Wed, Dec 29, 1999	7.80	8.02	7.78	7.99
1918	NYSE	CR	Tue, Dec 28, 1999	7.80	7.96	7.73	7.73
1917	NYSE	CR	Mon, Dec 27, 1999	7.99	7.99	7.78	7.78
1916	NYSE	CR	Thu, Dec 23, 1999	7.62	7.94	7.59	7.88
1915	NYSE	CR	Wed, Dec 22, 1999	7.44	7.96	7.44	7.46
1914	NYSE	CR	Tue, Dec 21, 1999	7.28	7.57	7.28	7.44
1913	NYSE	CR	Mon, Dec 20, 1999	6.94	7.44	6.91	7.33
1912	NYSE	CR	Fri, Dec 17, 1999	6.75	7.10	6.75	6.96
1911	NYSE	CR	Thu, Dec 16, 1999	7.52	7.52	7.12	7.23
1910	NYSE	CR	Wed, Dec 15, 1999	7.57	7.73	7.49	7.49
1909	NYSE	CR	Tue, Dec 14, 1999	7.46	7.65	7.44	7.59
1908	NYSE	CR	Mon, Dec 13, 1999	7.57	7.62	7.41	7.41
1907	NYSE	CR	Fri, Dec 10, 1999	7.57	7.65	7.46	7.57
1906	NYSE	CR	Thu, Dec 9, 1999	7.67	7.70	7.54	7.57
1905	NYSE	CR	Wed, Dec 8, 1999	7.78	7.83	7.65	7.65
1904	NYSE	CR	Tue, Dec 7, 1999	7.78	7.88	7.78	7.80
1903	NYSE	CR	Mon, Dec 6, 1999	7.80	7.80	7.75	7.75
1902	NYSE	CR	Fri, Dec 3, 1999	7.70	7.96	7.70	7.96
1901	NYSE	CR	Thu, Dec 2, 1999	7.78	7.96	7.70	7.70
1900	NYSE	CR	Wed, Dec 1, 1999	7.67	7.88	7.67	7.75
1899	NYSE	CR	Tue, Nov 30, 1999	7.70	7.83	7.67	7.73
1898	NYSE	CR	Mon, Nov 29, 1999	7.75	7.86	7.75	7.80
1897	NYSE	CR	Fri, Nov 26, 1999	7.75	7.94	7.73	7.75
1896	NYSE	CR	Wed, Nov 24, 1999	7.96	7.96	7.73	7.73
1895	NYSE	CR	Tue, Nov 23, 1999	7.99	8.09	7.83	7.86
1894	NYSE	CR	Mon, Nov 22, 1999	7.73	7.99	7.67	7.94
1893	NYSE	CR	Fri, Nov 19, 1999	7.67	7.96	7.59	7.83
1892	NYSE	CR	Thu, Nov 18, 1999	7.31	7.73	7.31	7.67
1891	NYSE	CR	Wed, Nov 17, 1999	7.41	7.44	7.28	7.33
1890	NYSE	CR	Tue, Nov 16, 1999	7.62	7.70	7.41	7.44
1889	NYSE	CR	Mon, Nov 15, 1999	7.70	8.04	7.70	7.75
1888	NYSE	CR	Fri, Nov 12, 1999	7.94	7.99	7.70	7.94
1887	NYSE	CR	Thu, Nov 11, 1999	8.20	8.33	7.91	8.04
1886	NYSE	CR	Wed, Nov 10, 1999	8.12	8.30	8.12	8.17
1885	NYSE	CR	Tue, Nov 9, 1999	7.99	8.25	7.99	8.23
1884	NYSE	CR	Mon, Nov 8, 1999	8.44	8.49	7.91	8.09
1883	NYSE	CR	Fri, Nov 5, 1999	8.20	8.54	8.20	8.44
1882	NYSE	CR	Thu, Nov 4, 1999	8.23	8.51	8.23	8.30
1881	NYSE	CR	Wed, Nov 3, 1999	8.51	8.51	8.20	8.30
1880	NYSE	CR	Tue, Nov 2, 1999	8.41	8.67	8.28	8.57
1879	NYSE	CR	Mon, Nov 1, 1999	8.59	8.65	8.33	8.36
1878	NYSE	CR	Fri, Oct 29, 1999	8.38	8.70	8.38	8.59
1877	NYSE	CR	Thu, Oct 28, 1999	8.41	8.46	8.09	8.38
1876	NYSE	CR	Wed, Oct 27, 1999	8.36	8.46	8.09	8.33
1875	NYSE	CR	Tue, Oct 26, 1999	8.36	8.57	8.30	8.44
1874	NYSE	CR	Mon, Oct 25, 1999	8.44	8.46	8.30	8.36
1873	NYSE	CR	Fri, Oct 22, 1999	8.46	8.46	7.88	8.44
1872	NYSE	CR	Thu, Oct 21, 1999	8.78	8.78	8.20	8.36
1871	NYSE	CR	Wed, Oct 20, 1999	9.15	9.15	8.83	8.91
1870	NYSE	CR	Tue, Oct 19, 1999	9.01	9.30	9.01	9.12
1869	NYSE	CR	Mon, Oct 18, 1999	9.36	9.51	9.09	9.09
1868	NYSE	CR	Fri, Oct 15, 1999	9.20	9.49	9.01	9.30
1867	NYSE	CR	Thu, Oct 14, 1999	9.04	9.25	8.78	9.09
1866	NYSE	CR	Wed, Oct 13, 1999	9.28	9.28	9.04	9.04
1865	NYSE	CR	Tue, Oct 12, 1999	9.67	9.67	9.25	9.38
1864	NYSE	CR	Mon, Oct 11, 1999	9.62	9.78	9.57	9.72
1863	NYSE	CR	Fri, Oct 8, 1999	9.62	9.83	9.46	9.64
1862	NYSE	CR	Thu, Oct 7, 1999	9.46	9.62	9.33	9.59
1861	NYSE	CR	Wed, Oct 6, 1999	9.64	9.64	9.43	9.46
1860	NYSE	CR	Tue, Oct 5, 1999	9.72	9.88	9.59	9.64
1859	NYSE	CR	Mon, Oct 4, 1999	9.46	9.75	9.46	9.72
1858	NYSE	CR	Fri, Oct 1, 1999	9.41	9.46	9.28	9.36
1857	NYSE	CR	Thu, Sep 30, 1999	9.12	9.43	9.09	9.43
1856	NYSE	CR	Wed, Sep 29, 1999	9.04	9.22	9.04	9.22
1855	NYSE	CR	Tue, Sep 28, 1999	9.38	9.51	9.15	9.17
1854	NYSE	CR	Mon, Sep 27, 1999	9.25	9.59	9.17	9.38
1853	NYSE	CR	Fri, Sep 24, 1999	9.30	9.36	9.15	9.17
1852	NYSE	CR	Thu, Sep 23, 1999	9.41	9.41	9.15	9.33
1851	NYSE	CR	Wed, Sep 22, 1999	9.67	9.75	9.04	9.30
1850	NYSE	CR	Tue, Sep 21, 1999	9.75	9.83	9.67	9.70
1849	NYSE	CR	Mon, Sep 20, 1999	9.93	9.99	9.67	9.75
1848	NYSE	CR	Fri, Sep 17, 1999	10.09	10.14	9.85	10.01
1847	NYSE	CR	Thu, Sep 16, 1999	10.22	10.28	9.99	10.06
1846	NYSE	CR	Wed, Sep 15, 1999	10.25	10.30	10.12	10.28
1845	NYSE	CR	Tue, Sep 14, 1999	10.12	10.33	10.09	10.25
1844	NYSE	CR	Mon, Sep 13, 1999	9.72	10.14	9.67	10.12
1843	NYSE	CR	Fri, Sep 10, 1999	10.12	10.12	9.57	9.62
1842	NYSE	CR	Thu, Sep 9, 1999	10.09	10.14	9.99	10.12
1841	NYSE	CR	Wed, Sep 8, 1999	10.33	10.33	9.99	10.06
1840	NYSE	CR	Tue, Sep 7, 1999	10.04	10.51	9.85	10.38
1839	NYSE	CR	Fri, Sep 3, 1999	10.14	10.25	10.04	10.04
1838	NYSE	CR	Thu, Sep 2, 1999	10.01	10.25	9.59	10.25
1837	NYSE	CR	Wed, Sep 1, 1999	10.09	10.14	9.83	10.04
1836	NYSE	CR	Tue, Aug 31, 1999	10.28	10.30	10.06	10.12
1835	NYSE	CR	Mon, Aug 30, 1999	10.25	10.25	10.14	10.25
1834	NYSE	CR	Fri, Aug 27, 1999	10.30	10.38	10.12	10.22
1833	NYSE	CR	Thu, Aug 26, 1999	10.33	10.35	10.25	10.30
1832	NYSE	CR	Wed, Aug 25, 1999	10.25	10.41	10.14	10.35
1831	NYSE	CR	Tue, Aug 24, 1999	10.20	10.30	10.12	10.25
1830	NYSE	CR	Mon, Aug 23, 1999	10.38	10.38	10.17	10.28
1829	NYSE	CR	Fri, Aug 20, 1999	10.25	10.41	10.22	10.38
1828	NYSE	CR	Thu, Aug 19, 1999	10.20	10.33	10.17	10.25
1827	NYSE	CR	Wed, Aug 18, 1999	10.35	10.38	10.14	10.28
1826	NYSE	CR	Tue, Aug 17, 1999	10.28	10.51	10.14	10.43
1825	NYSE	CR	Mon, Aug 16, 1999	10.54	10.56	10.12	10.28
1824	NYSE	CR	Fri, Aug 13, 1999	10.46	10.67	10.35	10.59
1823	NYSE	CR	Thu, Aug 12, 1999	10.43	10.56	10.38	10.41
1822	NYSE	CR	Wed, Aug 11, 1999	10.49	10.49	10.22	10.33
1821	NYSE	CR	Tue, Aug 10, 1999	10.51	10.62	10.41	10.54
1820	NYSE	CR	Mon, Aug 9, 1999	10.35	10.62	10.33	10.56
1819	NYSE	CR	Fri, Aug 6, 1999	10.14	10.51	10.14	10.35
1818	NYSE	CR	Thu, Aug 5, 1999	9.67	10.35	9.57	10.35
1817	NYSE	CR	Wed, Aug 4, 1999	10.46	10.46	10.17	10.25
1816	NYSE	CR	Tue, Aug 3, 1999	10.54	10.64	10.35	10.41
1815	NYSE	CR	Mon, Aug 2, 1999	10.67	10.72	10.46	10.56
1814	NYSE	CR	Fri, Jul 30, 1999	10.98	10.98	10.56	10.67
1813	NYSE	CR	Thu, Jul 29, 1999	11.04	11.04	10.85	10.93
1812	NYSE	CR	Wed, Jul 28, 1999	11.12	11.22	10.98	11.06
1811	NYSE	CR	Tue, Jul 27, 1999	10.93	11.35	10.93	11.22
1810	NYSE	CR	Mon, Jul 26, 1999	10.91	10.93	10.80	10.93
1809	NYSE	CR	Fri, Jul 23, 1999	10.98	11.06	10.88	10.91
1808	NYSE	CR	Thu, Jul 22, 1999	10.93	11.25	10.93	11.04
1807	NYSE	CR	Wed, Jul 21, 1999	10.98	11.25	10.93	11.14
1806	NYSE	CR	Tue, Jul 20, 1999	11.19	11.30	10.93	10.98
1805	NYSE	CR	Mon, Jul 19, 1999	11.33	11.35	11.06	11.30
1804	NYSE	CR	Fri, Jul 16, 1999	11.19	11.41	11.14	11.25
1803	NYSE	CR	Thu, Jul 15, 1999	11.14	11.41	10.93	10.98
1802	NYSE	CR	Wed, Jul 14, 1999	11.12	11.14	10.98	11.14
1801	NYSE	CR	Tue, Jul 13, 1999	11.41	11.41	11.09	11.09
1800	NYSE	CR	Mon, Jul 12, 1999	11.54	11.59	11.30	11.38
1799	NYSE	CR	Fri, Jul 9, 1999	11.72	11.72	11.46	11.54
1798	NYSE	CR	Thu, Jul 8, 1999	12.04	12.11	11.69	11.72
1797	NYSE	CR	Wed, Jul 7, 1999	11.96	12.09	11.80	12.09
1796	NYSE	CR	Tue, Jul 6, 1999	12.35	12.35	11.85	11.96
1795	NYSE	CR	Fri, Jul 2, 1999	12.61	12.61	12.04	12.25
1794	NYSE	CR	Thu, Jul 1, 1999	13.14	13.35	12.98	13.27
1793	NYSE	CR	Wed, Jun 30, 1999	13.06	13.27	13.03	13.22
1792	NYSE	CR	Tue, Jun 29, 1999	13.19	13.40	12.98	13.06
1791	NYSE	CR	Mon, Jun 28, 1999	13.03	13.19	12.98	13.11
1790	NYSE	CR	Fri, Jun 25, 1999	13.09	13.11	12.80	13.01
1789	NYSE	CR	Thu, Jun 24, 1999	13.40	13.46	13.09	13.19
1788	NYSE	CR	Wed, Jun 23, 1999	13.35	13.46	13.35	13.46
1787	NYSE	CR	Tue, Jun 22, 1999	12.82	13.46	12.82	13.40
1786	NYSE	CR	Mon, Jun 21, 1999	12.77	12.77	12.46	12.61
1785	NYSE	CR	Fri, Jun 18, 1999	12.61	12.90	12.61	12.77
1784	NYSE	CR	Thu, Jun 17, 1999	12.88	13.01	12.80	12.90
1783	NYSE	CR	Wed, Jun 16, 1999	12.93	13.09	12.77	12.85
1782	NYSE	CR	Tue, Jun 15, 1999	12.61	12.85	12.51	12.82
1781	NYSE	CR	Mon, Jun 14, 1999	12.61	12.67	12.46	12.48
1780	NYSE	CR	Fri, Jun 11, 1999	12.48	12.61	12.35	12.51
1779	NYSE	CR	Thu, Jun 10, 1999	12.54	12.72	12.38	12.51
1778	NYSE	CR	Wed, Jun 9, 1999	12.61	12.77	12.40	12.56
1777	NYSE	CR	Tue, Jun 8, 1999	12.56	12.72	12.40	12.72
1776	NYSE	CR	Mon, Jun 7, 1999	12.88	12.88	12.48	12.61
1775	NYSE	CR	Fri, Jun 4, 1999	12.56	13.06	12.51	13.06
1774	NYSE	CR	Thu, Jun 3, 1999	12.61	12.88	12.51	12.61
1773	NYSE	CR	Wed, Jun 2, 1999	12.64	12.67	12.40	12.64
1772	NYSE	CR	Tue, Jun 1, 1999	12.54	12.69	12.25	12.69
1771	NYSE	CR	Fri, May 28, 1999	12.25	12.64	12.14	12.64
1770	NYSE	CR	Thu, May 27, 1999	12.48	12.56	12.19	12.27
1769	NYSE	CR	Wed, May 26, 1999	12.98	12.98	12.46	12.59
1768	NYSE	CR	Tue, May 25, 1999	12.80	13.19	12.80	12.98
1767	NYSE	CR	Mon, May 24, 1999	12.90	13.24	12.82	12.90
1766	NYSE	CR	Fri, May 21, 1999	12.93	13.09	12.88	12.90
1765	NYSE	CR	Thu, May 20, 1999	13.14	13.19	12.98	13.06
1764	NYSE	CR	Wed, May 19, 1999	12.93	13.01	12.75	12.93
1763	NYSE	CR	Tue, May 18, 1999	13.14	13.14	12.88	12.96
1762	NYSE	CR	Mon, May 17, 1999	13.06	13.19	12.90	13.03
1761	NYSE	CR	Fri, May 14, 1999	13.32	13.32	13.06	13.17
1760	NYSE	CR	Thu, May 13, 1999	13.14	13.22	13.03	13.22
1759	NYSE	CR	Wed, May 12, 1999	13.43	13.56	12.96	13.35
1758	NYSE	CR	Tue, May 11, 1999	13.32	13.61	13.32	13.48
1757	NYSE	CR	Mon, May 10, 1999	13.30	13.77	13.30	13.43
1756	NYSE	CR	Fri, May 7, 1999	12.93	13.46	12.90	13.30
1755	NYSE	CR	Thu, May 6, 1999	13.14	13.14	12.82	13.03
1754	NYSE	CR	Wed, May 5, 1999	12.85	13.27	12.82	13.17
1753	NYSE	CR	Tue, May 4, 1999	12.82	13.17	12.82	12.85
1752	NYSE	CR	Mon, May 3, 1999	12.09	12.51	12.04	12.51
1751	NYSE	CR	Fri, Apr 30, 1999	12.19	12.27	12.09	12.17
1750	NYSE	CR	Thu, Apr 29, 1999	12.17	12.27	12.04	12.17
1749	NYSE	CR	Wed, Apr 28, 1999	12.04	12.40	12.04	12.06
1748	NYSE	CR	Tue, Apr 27, 1999	11.98	12.17	11.83	12.04
1747	NYSE	CR	Mon, Apr 26, 1999	12.30	12.40	11.93	11.96
1746	NYSE	CR	Fri, Apr 23, 1999	12.48	12.51	12.11	12.30
1745	NYSE	CR	Thu, Apr 22, 1999	12.72	12.82	12.40	12.51
1744	NYSE	CR	Wed, Apr 21, 1999	12.27	12.72	12.25	12.72
1743	NYSE	CR	Tue, Apr 20, 1999	12.77	12.98	12.09	12.27
1742	NYSE	CR	Mon, Apr 19, 1999	12.54	12.96	12.43	12.77
1741	NYSE	CR	Fri, Apr 16, 1999	12.59	12.67	12.46	12.54
1740	NYSE	CR	Thu, Apr 15, 1999	11.80	12.59	11.80	12.59
1739	NYSE	CR	Wed, Apr 14, 1999	11.19	11.88	11.19	11.83
1738	NYSE	CR	Tue, Apr 13, 1999	11.38	11.43	11.14	11.19
1737	NYSE	CR	Mon, Apr 12, 1999	10.64	11.62	10.62	11.48
1736	NYSE	CR	Fri, Apr 9, 1999	11.38	11.38	10.83	10.85
1735	NYSE	CR	Thu, Apr 8, 1999	11.35	11.56	11.19	11.38
1734	NYSE	CR	Wed, Apr 7, 1999	10.09	10.38	10.09	10.28
1733	NYSE	CR	Tue, Apr 6, 1999	10.25	10.56	10.25	10.35
1732	NYSE	CR	Mon, Apr 5, 1999	10.09	10.25	9.99	10.20
1731	NYSE	CR	Thu, Apr 1, 1999	10.35	10.35	9.96	10.09
1730	NYSE	CR	Wed, Mar 31, 1999	10.04	10.35	10.04	10.17
1729	NYSE	CR	Tue, Mar 30, 1999	9.99	10.22	9.83	9.85
1728	NYSE	CR	Mon, Mar 29, 1999	9.88	10.01	9.83	9.88
1727	NYSE	CR	Fri, Mar 26, 1999	9.78	9.96	9.75	9.78
1726	NYSE	CR	Thu, Mar 25, 1999	9.88	10.01	9.75	9.78
1725	NYSE	CR	Wed, Mar 24, 1999	10.04	10.06	9.75	9.78
1724	NYSE	CR	Tue, Mar 23, 1999	10.09	10.09	9.91	9.96
1723	NYSE	CR	Mon, Mar 22, 1999	10.06	10.17	9.91	10.04
1722	NYSE	CR	Fri, Mar 19, 1999	10.38	10.49	10.14	10.17
1721	NYSE	CR	Thu, Mar 18, 1999	10.35	10.49	10.30	10.33
1720	NYSE	CR	Wed, Mar 17, 1999	10.54	10.56	10.20	10.35
1719	NYSE	CR	Tue, Mar 16, 1999	10.41	10.67	10.33	10.54
1718	NYSE	CR	Mon, Mar 15, 1999	10.77	10.80	10.33	10.41
1717	NYSE	CR	Fri, Mar 12, 1999	10.70	11.01	10.64	10.96
1716	NYSE	CR	Thu, Mar 11, 1999	10.77	10.85	10.59	10.70
1715	NYSE	CR	Wed, Mar 10, 1999	10.93	11.01	10.70	10.72
1714	NYSE	CR	Tue, Mar 9, 1999	10.98	11.09	10.72	10.83
1713	NYSE	CR	Mon, Mar 8, 1999	11.09	11.41	10.96	11.19
1712	NYSE	CR	Fri, Mar 5, 1999	11.25	11.33	11.17	11.19
1711	NYSE	CR	Thu, Mar 4, 1999	10.93	11.12	10.83	11.09
1710	NYSE	CR	Wed, Mar 3, 1999	10.98	11.01	10.56	10.93
1709	NYSE	CR	Tue, Mar 2, 1999	11.14	11.35	10.98	10.98
1708	NYSE	CR	Mon, Mar 1, 1999	11.25	11.41	10.93	11.25
1707	NYSE	CR	Fri, Feb 26, 1999	11.51	11.62	11.25	11.54
1706	NYSE	CR	Thu, Feb 25, 1999	11.67	11.77	11.33	11.54
1705	NYSE	CR	Wed, Feb 24, 1999	11.59	12.17	11.51	11.85
1704	NYSE	CR	Tue, Feb 23, 1999	11.38	11.64	11.30	11.62
1703	NYSE	CR	Mon, Feb 22, 1999	10.88	11.56	10.83	11.48
1702	NYSE	CR	Fri, Feb 19, 1999	10.93	10.93	10.51	10.77
1701	NYSE	CR	Thu, Feb 18, 1999	11.01	11.09	10.75	10.85
1700	NYSE	CR	Wed, Feb 17, 1999	11.35	11.48	11.12	11.12
1699	NYSE	CR	Tue, Feb 16, 1999	11.12	11.56	11.09	11.41
1698	NYSE	CR	Fri, Feb 12, 1999	11.67	11.83	11.09	11.09
1697	NYSE	CR	Thu, Feb 11, 1999	11.64	11.88	11.64	11.77
1696	NYSE	CR	Wed, Feb 10, 1999	11.77	11.88	11.67	11.67
1695	NYSE	CR	Tue, Feb 9, 1999	11.88	11.93	11.59	11.80
1694	NYSE	CR	Mon, Feb 8, 1999	11.93	11.96	11.77	11.90
1693	NYSE	CR	Fri, Feb 5, 1999	11.88	12.04	11.85	11.93
1692	NYSE	CR	Thu, Feb 4, 1999	11.80	11.98	11.80	11.88
1691	NYSE	CR	Wed, Feb 3, 1999	11.77	12.30	11.64	12.17
1690	NYSE	CR	Tue, Feb 2, 1999	11.77	11.85	11.67	11.77
1689	NYSE	CR	Mon, Feb 1, 1999	11.72	12.14	11.56	11.98
1688	NYSE	CR	Fri, Jan 29, 1999	11.83	11.83	11.33	11.43
1687	NYSE	CR	Thu, Jan 28, 1999	11.96	11.98	11.64	11.80
1686	NYSE	CR	Wed, Jan 27, 1999	11.98	12.17	11.96	12.01
1685	NYSE	CR	Tue, Jan 26, 1999	12.04	12.35	11.98	11.98
1684	NYSE	CR	Mon, Jan 25, 1999	12.09	12.22	11.85	12.22
1683	NYSE	CR	Fri, Jan 22, 1999	12.09	12.25	11.96	12.22
1682	NYSE	CR	Thu, Jan 21, 1999	11.83	12.35	11.83	12.09
1681	NYSE	CR	Wed, Jan 20, 1999	12.30	12.59	12.19	12.30
1680	NYSE	CR	Tue, Jan 19, 1999	12.35	12.40	12.25	12.25
1679	NYSE	CR	Fri, Jan 15, 1999	12.19	12.56	12.19	12.48
1678	NYSE	CR	Thu, Jan 14, 1999	12.19	12.27	12.17	12.22
1677	NYSE	CR	Wed, Jan 13, 1999	12.35	12.61	12.19	12.40
1676	NYSE	CR	Tue, Jan 12, 1999	12.46	12.56	12.35	12.56
1675	NYSE	CR	Mon, Jan 11, 1999	12.61	12.61	12.46	12.54
1674	NYSE	CR	Fri, Jan 8, 1999	12.98	13.14	12.69	12.77
1673	NYSE	CR	Thu, Jan 7, 1999	13.03	13.03	12.77	12.96
1672	NYSE	CR	Wed, Jan 6, 1999	12.82	13.24	12.82	13.22
1671	NYSE	CR	Tue, Jan 5, 1999	12.77	12.98	12.56	12.93
1670	NYSE	CR	Mon, Jan 4, 1999	12.72	12.93	12.56	12.59
1669	NYSE	CR	Thu, Dec 31, 1998	12.46	12.75	12.43	12.69
1668	NYSE	CR	Wed, Dec 30, 1998	12.40	12.56	12.22	12.43
1667	NYSE	CR	Tue, Dec 29, 1998	12.22	12.48	12.04	12.35
1666	NYSE	CR	Mon, Dec 28, 1998	11.90	12.14	11.90	12.11
1665	NYSE	CR	Thu, Dec 24, 1998	11.75	11.96	11.75	11.80
1664	NYSE	CR	Wed, Dec 23, 1998	11.62	11.93	11.54	11.80
1663	NYSE	CR	Tue, Dec 22, 1998	11.67	11.72	11.51	11.59
1662	NYSE	CR	Mon, Dec 21, 1998	11.93	11.93	11.51	11.67
1661	NYSE	CR	Fri, Dec 18, 1998	11.67	11.93	11.64	11.93
1660	NYSE	CR	Thu, Dec 17, 1998	11.64	11.75	11.59	11.67
1659	NYSE	CR	Wed, Dec 16, 1998	11.56	11.69	11.33	11.64
1658	NYSE	CR	Tue, Dec 15, 1998	11.56	11.72	10.75	11.67
1657	NYSE	CR	Mon, Dec 14, 1998	11.62	11.83	11.56	11.77
1656	NYSE	CR	Fri, Dec 11, 1998	11.85	11.88	11.62	11.64
1655	NYSE	CR	Thu, Dec 10, 1998	12.30	12.30	11.83	11.85
1654	NYSE	CR	Wed, Dec 9, 1998	12.22	12.46	12.19	12.35
1653	NYSE	CR	Tue, Dec 8, 1998	12.40	12.40	12.01	12.25
1652	NYSE	CR	Mon, Dec 7, 1998	12.46	12.59	12.38	12.40
1651	NYSE	CR	Fri, Dec 4, 1998	11.88	12.46	11.88	12.46
1650	NYSE	CR	Thu, Dec 3, 1998	11.77	12.19	11.69	11.83
1649	NYSE	CR	Wed, Dec 2, 1998	13.27	13.30	11.51	11.56
1648	NYSE	CR	Tue, Dec 1, 1998	13.35	13.38	13.03	13.30
1647	NYSE	CR	Mon, Nov 30, 1998	13.43	13.77	13.43	13.59
1646	NYSE	CR	Fri, Nov 27, 1998	13.27	13.40	13.22	13.35
1645	NYSE	CR	Wed, Nov 25, 1998	13.14	13.17	12.82	13.17
1644	NYSE	CR	Tue, Nov 24, 1998	13.35	13.46	13.06	13.11
1643	NYSE	CR	Mon, Nov 23, 1998	13.09	13.35	13.01	13.32
1642	NYSE	CR	Fri, Nov 20, 1998	12.98	13.03	12.93	12.98
1641	NYSE	CR	Thu, Nov 19, 1998	12.72	12.98	12.72	12.88
1640	NYSE	CR	Wed, Nov 18, 1998	12.72	12.77	12.56	12.77
1639	NYSE	CR	Tue, Nov 17, 1998	12.48	12.96	12.40	12.88
1638	NYSE	CR	Mon, Nov 16, 1998	12.46	12.56	12.27	12.38
1637	NYSE	CR	Fri, Nov 13, 1998	12.40	12.46	12.25	12.40
1636	NYSE	CR	Thu, Nov 12, 1998	12.51	12.51	12.25	12.35
1635	NYSE	CR	Wed, Nov 11, 1998	12.61	12.67	12.32	12.40
1634	NYSE	CR	Tue, Nov 10, 1998	13.03	13.03	12.59	12.59
1633	NYSE	CR	Mon, Nov 9, 1998	13.24	13.24	12.90	13.03
1632	NYSE	CR	Fri, Nov 6, 1998	12.98	13.17	12.85	13.14
1631	NYSE	CR	Thu, Nov 5, 1998	13.06	13.14	12.80	13.06
1630	NYSE	CR	Wed, Nov 4, 1998	12.61	13.14	12.61	13.09
1629	NYSE	CR	Tue, Nov 3, 1998	12.54	12.77	12.46	12.56
1628	NYSE	CR	Mon, Nov 2, 1998	12.11	12.54	12.11	12.43
1627	NYSE	CR	Fri, Oct 30, 1998	11.88	12.27	11.88	12.11
1626	NYSE	CR	Thu, Oct 29, 1998	11.67	11.98	11.51	11.98
1625	NYSE	CR	Wed, Oct 28, 1998	11.62	11.83	11.51	11.80
1624	NYSE	CR	Tue, Oct 27, 1998	11.93	11.98	11.75	11.77
1623	NYSE	CR	Mon, Oct 26, 1998	12.04	12.11	11.93	11.98
1622	NYSE	CR	Fri, Oct 23, 1998	12.40	12.43	12.01	12.06
1621	NYSE	CR	Thu, Oct 22, 1998	12.35	12.51	12.09	12.46
1620	NYSE	CR	Wed, Oct 21, 1998	11.83	12.25	11.77	12.19
1619	NYSE	CR	Tue, Oct 20, 1998	11.56	11.98	11.25	11.80
1618	NYSE	CR	Mon, Oct 19, 1998	11.35	11.56	11.14	11.56
1617	NYSE	CR	Fri, Oct 16, 1998	10.88	11.35	10.88	11.25
1616	NYSE	CR	Thu, Oct 15, 1998	9.67	10.67	9.67	10.67
1615	NYSE	CR	Wed, Oct 14, 1998	9.62	9.88	9.59	9.67
1614	NYSE	CR	Tue, Oct 13, 1998	9.72	9.88	9.57	9.67
1613	NYSE	CR	Mon, Oct 12, 1998	9.51	9.83	9.49	9.70
1612	NYSE	CR	Fri, Oct 9, 1998	9.30	9.51	9.25	9.41
1611	NYSE	CR	Thu, Oct 8, 1998	9.36	9.64	9.15	9.20
1610	NYSE	CR	Wed, Oct 7, 1998	9.51	9.83	9.43	9.43
1609	NYSE	CR	Tue, Oct 6, 1998	9.83	10.04	9.62	9.62
1608	NYSE	CR	Mon, Oct 5, 1998	9.67	9.78	9.46	9.59
1607	NYSE	CR	Fri, Oct 2, 1998	9.59	9.99	9.59	9.62
1606	NYSE	CR	Thu, Oct 1, 1998	9.83	9.88	9.22	9.38
1605	NYSE	CR	Wed, Sep 30, 1998	10.20	10.28	9.80	9.88
1604	NYSE	CR	Tue, Sep 29, 1998	10.35	10.41	10.14	10.25
1603	NYSE	CR	Mon, Sep 28, 1998	10.77	10.93	10.22	10.33
1602	NYSE	CR	Fri, Sep 25, 1998	10.72	11.04	10.64	10.75
1601	NYSE	CR	Thu, Sep 24, 1998	10.93	11.04	10.72	10.83
1600	NYSE	CR	Wed, Sep 23, 1998	11.04	11.14	10.91	10.93
1599	NYSE	CR	Tue, Sep 22, 1998	11.04	11.09	10.75	10.93
1598	NYSE	CR	Mon, Sep 21, 1998	10.98	11.09	10.77	10.98
1597	NYSE	CR	Fri, Sep 18, 1998	10.93	11.09	10.83	10.93
1596	NYSE	CR	Thu, Sep 17, 1998	11.19	11.19	10.77	10.93
1595	NYSE	CR	Wed, Sep 16, 1998	11.25	11.30	10.75	11.30
1594	NYSE	CR	Tue, Sep 15, 1998	11.25	11.41	11.04	11.30
1593	NYSE	CR	Mon, Sep 14, 1998	10.97	11.21	10.93	11.20
1592	NYSE	CR	Fri, Sep 11, 1998	10.56	10.93	10.56	10.92
1591	NYSE	CR	Thu, Sep 10, 1998	10.97	10.97	10.65	10.70
1590	NYSE	CR	Wed, Sep 9, 1998	11.21	11.21	11.02	11.11
1589	NYSE	CR	Tue, Sep 8, 1998	10.90	11.25	10.83	11.21
1588	NYSE	CR	Fri, Sep 4, 1998	10.92	10.93	10.58	10.69
1587	NYSE	CR	Thu, Sep 3, 1998	11.11	11.11	10.83	10.93
1586	NYSE	CR	Wed, Sep 2, 1998	11.42	11.44	11.14	11.14
1585	NYSE	CR	Tue, Sep 1, 1998	11.25	11.56	11.13	11.41
1584	NYSE	CR	Mon, Aug 31, 1998	11.91	11.95	11.25	11.28
1583	NYSE	CR	Fri, Aug 28, 1998	12.25	12.25	11.67	11.93
1582	NYSE	CR	Thu, Aug 27, 1998	12.75	12.75	12.23	12.23
1581	NYSE	CR	Wed, Aug 26, 1998	13.00	13.04	12.82	12.82
1580	NYSE	CR	Tue, Aug 25, 1998	13.14	13.21	12.90	12.95
1579	NYSE	CR	Mon, Aug 24, 1998	13.14	13.30	13.11	13.11
1578	NYSE	CR	Fri, Aug 21, 1998	13.35	13.40	12.98	13.11
1577	NYSE	CR	Thu, Aug 20, 1998	13.42	13.49	13.18	13.40
1576	NYSE	CR	Wed, Aug 19, 1998	13.49	13.54	13.40	13.49
1575	NYSE	CR	Tue, Aug 18, 1998	13.21	13.54	13.21	13.46
1574	NYSE	CR	Mon, Aug 17, 1998	13.00	13.21	12.79	13.21
1573	NYSE	CR	Fri, Aug 14, 1998	13.07	13.35	12.97	13.02
1572	NYSE	CR	Thu, Aug 13, 1998	13.21	13.46	13.07	13.09
1571	NYSE	CR	Wed, Aug 12, 1998	13.04	13.18	12.90	13.16
1570	NYSE	CR	Tue, Aug 11, 1998	13.30	13.30	13.00	13.04
1569	NYSE	CR	Mon, Aug 10, 1998	13.32	13.51	13.25	13.37
1568	NYSE	CR	Fri, Aug 7, 1998	13.11	13.37	13.11	13.35
1567	NYSE	CR	Thu, Aug 6, 1998	13.28	13.32	13.04	13.25
1566	NYSE	CR	Wed, Aug 5, 1998	13.04	13.35	12.93	13.28
1565	NYSE	CR	Tue, Aug 4, 1998	13.60	13.70	13.04	13.04
1564	NYSE	CR	Mon, Aug 3, 1998	13.88	13.91	13.54	13.58
1563	NYSE	CR	Fri, Jul 31, 1998	14.03	14.09	13.81	13.88
1562	NYSE	CR	Thu, Jul 30, 1998	13.84	14.09	13.81	14.03
1561	NYSE	CR	Wed, Jul 29, 1998	14.09	14.10	13.77	13.82
1560	NYSE	CR	Tue, Jul 28, 1998	14.38	14.38	13.77	13.95
1559	NYSE	CR	Mon, Jul 27, 1998	14.51	14.54	14.12	14.45
1558	NYSE	CR	Fri, Jul 24, 1998	14.75	14.77	14.51	14.51
1557	NYSE	CR	Thu, Jul 23, 1998	14.87	14.93	14.61	14.79
1556	NYSE	CR	Wed, Jul 22, 1998	14.65	15.00	14.65	14.86
1555	NYSE	CR	Tue, Jul 21, 1998	14.40	14.72	14.40	14.51
1554	NYSE	CR	Mon, Jul 20, 1998	14.31	14.42	14.19	14.33
1553	NYSE	CR	Fri, Jul 17, 1998	14.37	14.40	14.26	14.31
1552	NYSE	CR	Thu, Jul 16, 1998	13.95	14.19	13.95	14.19
1551	NYSE	CR	Wed, Jul 15, 1998	14.17	14.23	13.84	13.88
1550	NYSE	CR	Tue, Jul 14, 1998	13.98	14.26	13.95	14.10
1549	NYSE	CR	Mon, Jul 13, 1998	13.88	14.12	13.81	13.98
1548	NYSE	CR	Fri, Jul 10, 1998	13.86	13.86	13.75	13.86
1547	NYSE	CR	Thu, Jul 9, 1998	14.37	14.37	13.84	13.84
1546	NYSE	CR	Wed, Jul 8, 1998	14.02	14.38	13.95	14.37
1545	NYSE	CR	Tue, Jul 7, 1998	13.79	13.95	13.74	13.91
1544	NYSE	CR	Mon, Jul 6, 1998	13.74	13.91	13.74	13.86
1543	NYSE	CR	Thu, Jul 2, 1998	13.70	13.79	13.68	13.72
1542	NYSE	CR	Wed, Jul 1, 1998	13.67	13.81	13.58	13.70
1541	NYSE	CR	Tue, Jun 30, 1998	13.56	13.61	13.46	13.61
1540	NYSE	CR	Mon, Jun 29, 1998	13.60	13.63	13.51	13.54
1539	NYSE	CR	Fri, Jun 26, 1998	13.46	13.56	13.46	13.54
1538	NYSE	CR	Thu, Jun 25, 1998	13.88	13.95	13.40	13.44
1537	NYSE	CR	Wed, Jun 24, 1998	13.35	13.81	13.35	13.81
1536	NYSE	CR	Tue, Jun 23, 1998	13.44	13.44	13.25	13.39
1535	NYSE	CR	Mon, Jun 22, 1998	13.28	13.46	13.25	13.37
1534	NYSE	CR	Fri, Jun 19, 1998	13.28	13.32	13.18	13.28
1533	NYSE	CR	Thu, Jun 18, 1998	13.53	13.56	13.12	13.19
1532	NYSE	CR	Wed, Jun 17, 1998	13.32	13.58	13.28	13.46
1531	NYSE	CR	Tue, Jun 16, 1998	13.42	13.42	13.04	13.19
1530	NYSE	CR	Mon, Jun 15, 1998	13.56	13.60	13.39	13.42
1529	NYSE	CR	Fri, Jun 12, 1998	13.75	13.95	13.46	13.56
1528	NYSE	CR	Thu, Jun 11, 1998	14.12	14.33	13.75	13.75
1527	NYSE	CR	Wed, Jun 10, 1998	14.31	14.44	14.16	14.16
1526	NYSE	CR	Tue, Jun 9, 1998	14.31	14.40	14.30	14.31
1525	NYSE	CR	Mon, Jun 8, 1998	14.37	14.44	14.16	14.26
1524	NYSE	CR	Fri, Jun 5, 1998	14.12	14.40	14.12	14.37
1523	NYSE	CR	Thu, Jun 4, 1998	14.02	14.16	13.95	14.14
1522	NYSE	CR	Wed, Jun 3, 1998	14.47	14.56	13.98	14.03
1521	NYSE	CR	Tue, Jun 2, 1998	14.56	14.63	14.40	14.47
1520	NYSE	CR	Mon, Jun 1, 1998	14.79	15.00	14.51	14.56
1519	NYSE	CR	Fri, May 29, 1998	15.00	15.05	14.72	14.77
1518	NYSE	CR	Thu, May 28, 1998	14.89	15.31	14.87	15.01
1517	NYSE	CR	Wed, May 27, 1998	15.24	15.24	14.65	14.91
1516	NYSE	CR	Tue, May 26, 1998	15.31	15.56	15.28	15.31
1515	NYSE	CR	Fri, May 22, 1998	15.05	15.31	15.05	15.31
1514	NYSE	CR	Thu, May 21, 1998	15.14	15.21	15.00	15.01
1513	NYSE	CR	Wed, May 20, 1998	15.24	15.24	15.07	15.14
1512	NYSE	CR	Tue, May 19, 1998	14.77	15.17	14.72	15.07
1511	NYSE	CR	Mon, May 18, 1998	14.75	14.86	14.65	14.75
1510	NYSE	CR	Fri, May 15, 1998	14.86	14.93	14.75	14.77
1509	NYSE	CR	Thu, May 14, 1998	14.86	15.00	14.86	14.87
1508	NYSE	CR	Wed, May 13, 1998	15.03	15.07	14.96	14.98
1507	NYSE	CR	Tue, May 12, 1998	14.89	15.03	14.75	15.01
1506	NYSE	CR	Mon, May 11, 1998	14.93	14.93	14.86	14.86
1505	NYSE	CR	Fri, May 8, 1998	14.79	15.05	14.73	14.91
1504	NYSE	CR	Thu, May 7, 1998	14.86	14.98	14.75	14.86
1503	NYSE	CR	Wed, May 6, 1998	15.00	15.14	14.82	14.82
1502	NYSE	CR	Tue, May 5, 1998	15.17	15.17	14.89	15.03
1501	NYSE	CR	Mon, May 4, 1998	15.17	15.35	15.02	15.14
1500	NYSE	CR	Fri, May 1, 1998	15.10	15.12	14.91	15.10
1499	NYSE	CR	Thu, Apr 30, 1998	14.68	15.14	14.61	15.09
1498	NYSE	CR	Wed, Apr 29, 1998	14.58	14.73	14.58	14.68
1497	NYSE	CR	Tue, Apr 28, 1998	14.65	14.84	14.54	14.58
1496	NYSE	CR	Mon, Apr 27, 1998	14.82	14.93	14.49	14.58
1495	NYSE	CR	Fri, Apr 24, 1998	15.28	15.35	14.79	14.82
1494	NYSE	CR	Thu, Apr 23, 1998	15.70	15.73	15.28	15.30
1493	NYSE	CR	Wed, Apr 22, 1998	15.73	15.77	15.54	15.73
1492	NYSE	CR	Tue, Apr 21, 1998	15.54	15.80	15.42	15.79
1491	NYSE	CR	Mon, Apr 20, 1998	15.10	15.52	15.07	15.47
1490	NYSE	CR	Fri, Apr 17, 1998	14.79	15.14	14.77	15.14
1489	NYSE	CR	Thu, Apr 16, 1998	14.87	15.01	14.79	14.79
1488	NYSE	CR	Wed, Apr 15, 1998	14.75	14.82	14.63	14.80
1487	NYSE	CR	Tue, Apr 14, 1998	14.65	14.84	14.58	14.80
1486	NYSE	CR	Mon, Apr 13, 1998	14.40	14.66	14.23	14.66
1485	NYSE	CR	Thu, Apr 9, 1998	14.44	14.51	14.42	14.45
1484	NYSE	CR	Wed, Apr 8, 1998	14.73	14.93	14.37	14.38
1483	NYSE	CR	Tue, Apr 7, 1998	14.87	14.87	14.42	14.66
1482	NYSE	CR	Mon, Apr 6, 1998	14.87	15.14	14.87	14.87
1481	NYSE	CR	Fri, Apr 3, 1998	14.75	14.86	14.51	14.84
1480	NYSE	CR	Thu, Apr 2, 1998	15.01	15.01	14.58	14.72
1479	NYSE	CR	Wed, Apr 1, 1998	14.91	15.03	14.75	14.98
1478	NYSE	CR	Tue, Mar 31, 1998	14.30	14.93	14.30	14.86
1477	NYSE	CR	Mon, Mar 30, 1998	14.40	14.44	14.24	14.28
1476	NYSE	CR	Fri, Mar 27, 1998	14.42	14.54	14.37	14.38
1475	NYSE	CR	Thu, Mar 26, 1998	14.47	14.54	14.38	14.42
1474	NYSE	CR	Wed, Mar 25, 1998	14.68	14.79	14.44	14.47
1473	NYSE	CR	Tue, Mar 24, 1998	14.45	14.72	14.45	14.70
1472	NYSE	CR	Mon, Mar 23, 1998	14.63	14.65	14.28	14.45
1471	NYSE	CR	Fri, Mar 20, 1998	14.58	14.72	14.51	14.70
1470	NYSE	CR	Thu, Mar 19, 1998	14.40	14.58	14.40	14.54
1469	NYSE	CR	Wed, Mar 18, 1998	14.56	14.56	14.33	14.44
1468	NYSE	CR	Tue, Mar 17, 1998	14.30	14.56	14.30	14.56
1467	NYSE	CR	Mon, Mar 16, 1998	14.14	14.35	14.05	14.33
1466	NYSE	CR	Fri, Mar 13, 1998	14.02	14.30	14.02	14.10
1465	NYSE	CR	Thu, Mar 12, 1998	13.95	14.09	13.91	13.98
1464	NYSE	CR	Wed, Mar 11, 1998	13.95	14.14	13.95	14.02
1463	NYSE	CR	Tue, Mar 10, 1998	13.75	14.02	13.75	13.98
1462	NYSE	CR	Mon, Mar 9, 1998	13.91	14.02	13.74	13.75
1461	NYSE	CR	Fri, Mar 6, 1998	13.63	13.98	13.61	13.95
1460	NYSE	CR	Thu, Mar 5, 1998	13.60	13.67	13.49	13.56
1459	NYSE	CR	Wed, Mar 4, 1998	13.89	13.89	13.63	13.65
1458	NYSE	CR	Tue, Mar 3, 1998	13.60	13.86	13.60	13.86
1457	NYSE	CR	Mon, Mar 2, 1998	13.77	13.77	13.39	13.60
1456	NYSE	CR	Fri, Feb 27, 1998	13.51	13.91	13.51	13.74
1455	NYSE	CR	Thu, Feb 26, 1998	13.39	13.51	13.26	13.51
1454	NYSE	CR	Wed, Feb 25, 1998	13.30	13.67	13.30	13.37
1453	NYSE	CR	Tue, Feb 24, 1998	13.14	13.42	13.10	13.30
1452	NYSE	CR	Mon, Feb 23, 1998	12.82	13.07	12.65	13.07
1451	NYSE	CR	Fri, Feb 20, 1998	12.58	12.82	12.47	12.81
1450	NYSE	CR	Thu, Feb 19, 1998	12.82	12.86	12.46	12.60
1449	NYSE	CR	Wed, Feb 18, 1998	12.75	12.79	12.63	12.74
1448	NYSE	CR	Tue, Feb 17, 1998	12.68	12.93	12.61	12.74
1447	NYSE	CR	Fri, Feb 13, 1998	12.65	12.68	12.51	12.63
1446	NYSE	CR	Thu, Feb 12, 1998	12.90	12.90	12.61	12.72
1445	NYSE	CR	Wed, Feb 11, 1998	12.97	13.11	12.79	12.90
1444	NYSE	CR	Tue, Feb 10, 1998	12.47	13.05	12.47	12.90
1443	NYSE	CR	Mon, Feb 9, 1998	12.60	12.60	12.42	12.47
1442	NYSE	CR	Fri, Feb 6, 1998	12.47	12.65	12.47	12.60
1441	NYSE	CR	Thu, Feb 5, 1998	12.46	12.65	12.40	12.53
1440	NYSE	CR	Wed, Feb 4, 1998	12.42	12.51	12.30	12.47
1439	NYSE	CR	Tue, Feb 3, 1998	12.37	12.44	12.30	12.42
1438	NYSE	CR	Mon, Feb 2, 1998	12.30	12.47	12.28	12.37
1437	NYSE	CR	Fri, Jan 30, 1998	12.02	12.26	12.02	12.11
1436	NYSE	CR	Thu, Jan 29, 1998	11.84	12.33	11.84	12.04
1435	NYSE	CR	Wed, Jan 28, 1998	11.83	11.83	11.69	11.79
1434	NYSE	CR	Tue, Jan 27, 1998	11.79	12.11	11.79	11.83
1433	NYSE	CR	Mon, Jan 26, 1998	11.70	12.05	11.70	11.79
1432	NYSE	CR	Fri, Jan 23, 1998	11.63	11.74	11.49	11.65
1431	NYSE	CR	Thu, Jan 22, 1998	11.28	11.63	11.28	11.60
1430	NYSE	CR	Wed, Jan 21, 1998	11.53	11.81	11.25	11.35
1429	NYSE	CR	Tue, Jan 20, 1998	11.35	11.49	11.25	11.46
1428	NYSE	CR	Fri, Jan 16, 1998	11.49	11.67	11.28	11.32
1427	NYSE	CR	Thu, Jan 15, 1998	11.53	11.60	11.46	11.48
1426	NYSE	CR	Wed, Jan 14, 1998	11.53	11.56	11.42	11.56
1425	NYSE	CR	Tue, Jan 13, 1998	11.49	11.56	11.42	11.53
1424	NYSE	CR	Mon, Jan 12, 1998	11.53	11.67	11.42	11.46
1423	NYSE	CR	Fri, Jan 9, 1998	11.67	11.70	11.56	11.58
1422	NYSE	CR	Thu, Jan 8, 1998	11.95	11.95	11.65	11.70
1421	NYSE	CR	Wed, Jan 7, 1998	11.98	11.98	11.77	11.93
1420	NYSE	CR	Tue, Jan 6, 1998	12.07	12.16	11.88	11.98
1419	NYSE	CR	Mon, Jan 5, 1998	11.95	12.40	11.95	12.07
1418	NYSE	CR	Fri, Jan 2, 1998	12.12	12.26	12.02	12.02
1417	NYSE	CR	Wed, Dec 31, 1997	12.09	12.19	12.05	12.16
1416	NYSE	CR	Tue, Dec 30, 1997	11.84	12.11	11.77	12.11
1415	NYSE	CR	Mon, Dec 29, 1997	11.70	11.84	11.60	11.77
1414	NYSE	CR	Fri, Dec 26, 1997	11.77	11.77	11.60	11.60
1413	NYSE	CR	Wed, Dec 24, 1997	11.69	11.76	11.62	11.62
1412	NYSE	CR	Tue, Dec 23, 1997	11.76	11.76	11.56	11.76
1411	NYSE	CR	Mon, Dec 22, 1997	11.60	11.84	11.48	11.83
1410	NYSE	CR	Fri, Dec 19, 1997	11.25	11.63	11.21	11.53
1409	NYSE	CR	Thu, Dec 18, 1997	11.74	11.74	11.39	11.41
1408	NYSE	CR	Wed, Dec 17, 1997	11.79	11.81	11.58	11.67
1407	NYSE	CR	Tue, Dec 16, 1997	11.60	11.81	11.60	11.72
1406	NYSE	CR	Mon, Dec 15, 1997	11.35	11.76	11.35	11.65
1405	NYSE	CR	Fri, Dec 12, 1997	11.53	11.56	11.18	11.30
1404	NYSE	CR	Thu, Dec 11, 1997	11.97	12.05	11.65	11.70
1403	NYSE	CR	Wed, Dec 10, 1997	12.09	12.11	11.88	11.97
1402	NYSE	CR	Tue, Dec 9, 1997	12.14	12.16	12.05	12.12
1401	NYSE	CR	Mon, Dec 8, 1997	12.23	12.28	12.12	12.14
1400	NYSE	CR	Fri, Dec 5, 1997	11.93	12.28	11.93	12.23
1399	NYSE	CR	Thu, Dec 4, 1997	11.98	12.11	11.88	11.91
1398	NYSE	CR	Wed, Dec 3, 1997	12.00	12.02	11.79	11.97
1397	NYSE	CR	Tue, Dec 2, 1997	12.19	12.19	11.98	12.00
1396	NYSE	CR	Mon, Dec 1, 1997	11.84	12.26	11.77	12.26
1395	NYSE	CR	Fri, Nov 28, 1997	11.70	11.88	11.70	11.81
1394	NYSE	CR	Wed, Nov 26, 1997	11.76	11.88	11.70	11.77
1393	NYSE	CR	Tue, Nov 25, 1997	11.81	11.91	11.70	11.74
1392	NYSE	CR	Mon, Nov 24, 1997	12.12	12.23	11.74	11.74
1391	NYSE	CR	Fri, Nov 21, 1997	11.91	12.12	11.90	12.07
1390	NYSE	CR	Thu, Nov 20, 1997	11.95	11.95	11.84	11.88
1389	NYSE	CR	Wed, Nov 19, 1997	11.81	11.95	11.81	11.95
1388	NYSE	CR	Tue, Nov 18, 1997	11.86	11.98	11.77	11.84
1387	NYSE	CR	Mon, Nov 17, 1997	11.83	11.90	11.70	11.86
1386	NYSE	CR	Fri, Nov 14, 1997	11.65	11.70	11.53	11.69
1385	NYSE	CR	Thu, Nov 13, 1997	11.39	11.63	11.39	11.58
1384	NYSE	CR	Wed, Nov 12, 1997	11.60	11.70	11.39	11.39
1383	NYSE	CR	Tue, Nov 11, 1997	11.76	11.81	11.60	11.62
1382	NYSE	CR	Mon, Nov 10, 1997	11.56	11.79	11.56	11.79
1381	NYSE	CR	Fri, Nov 7, 1997	11.70	11.74	11.42	11.60
1380	NYSE	CR	Thu, Nov 6, 1997	11.81	11.91	11.76	11.77
1379	NYSE	CR	Wed, Nov 5, 1997	11.74	11.91	11.74	11.83
1378	NYSE	CR	Tue, Nov 4, 1997	11.84	11.84	11.63	11.77
1377	NYSE	CR	Mon, Nov 3, 1997	11.72	11.95	11.72	11.81
1376	NYSE	CR	Fri, Oct 31, 1997	11.42	11.69	11.41	11.65
1375	NYSE	CR	Thu, Oct 30, 1997	11.49	11.53	11.27	11.30
1374	NYSE	CR	Wed, Oct 29, 1997	11.72	11.79	11.63	11.65
1373	NYSE	CR	Tue, Oct 28, 1997	11.25	11.77	11.09	11.74
1372	NYSE	CR	Mon, Oct 27, 1997	11.98	12.02	11.35	11.35
1371	NYSE	CR	Fri, Oct 24, 1997	12.32	12.32	11.97	12.05
1370	NYSE	CR	Thu, Oct 23, 1997	12.33	12.35	12.16	12.28
1369	NYSE	CR	Wed, Oct 22, 1997	12.70	12.86	12.47	12.58
1368	NYSE	CR	Tue, Oct 21, 1997	13.12	13.14	12.68	12.84
1367	NYSE	CR	Mon, Oct 20, 1997	12.49	13.16	12.47	13.16
1366	NYSE	CR	Fri, Oct 17, 1997	12.39	12.49	12.33	12.49
1365	NYSE	CR	Thu, Oct 16, 1997	12.40	12.68	12.40	12.46
1364	NYSE	CR	Wed, Oct 15, 1997	12.21	12.47	12.21	12.47
1363	NYSE	CR	Tue, Oct 14, 1997	12.33	12.35	12.16	12.28
1362	NYSE	CR	Mon, Oct 13, 1997	12.16	12.33	12.07	12.32
1361	NYSE	CR	Fri, Oct 10, 1997	11.98	12.02	11.86	11.97
1360	NYSE	CR	Thu, Oct 9, 1997	11.77	12.02	11.76	12.02
1359	NYSE	CR	Wed, Oct 8, 1997	12.04	12.04	11.79	11.83
1358	NYSE	CR	Tue, Oct 7, 1997	11.70	12.07	11.70	12.04
1357	NYSE	CR	Mon, Oct 6, 1997	11.84	11.88	11.74	11.76
1356	NYSE	CR	Fri, Oct 3, 1997	12.02	12.05	11.76	11.83
1355	NYSE	CR	Thu, Oct 2, 1997	11.63	11.93	11.63	11.86
1354	NYSE	CR	Wed, Oct 1, 1997	11.56	11.70	11.49	11.70
1353	NYSE	CR	Tue, Sep 30, 1997	11.62	11.62	11.51	11.53
1352	NYSE	CR	Mon, Sep 29, 1997	11.60	11.63	11.55	11.62
1351	NYSE	CR	Fri, Sep 26, 1997	11.62	11.76	11.58	11.60
1350	NYSE	CR	Thu, Sep 25, 1997	11.84	11.84	11.58	11.60
1349	NYSE	CR	Wed, Sep 24, 1997	11.70	12.11	11.70	11.88
1348	NYSE	CR	Tue, Sep 23, 1997	11.95	11.95	11.70	11.76
1347	NYSE	CR	Mon, Sep 22, 1997	12.18	12.21	11.93	11.95
1346	NYSE	CR	Fri, Sep 19, 1997	12.16	12.26	12.05	12.11
1345	NYSE	CR	Thu, Sep 18, 1997	12.37	12.46	12.12	12.26
1344	NYSE	CR	Wed, Sep 17, 1997	12.30	12.30	12.09	12.23
1343	NYSE	CR	Tue, Sep 16, 1997	11.97	12.26	11.93	12.25
1342	NYSE	CR	Mon, Sep 15, 1997	11.95	12.05	11.91	11.91
1341	NYSE	CR	Fri, Sep 12, 1997	12.02	12.05	11.83	12.02
1340	NYSE	CR	Thu, Sep 11, 1997	12.18	12.18	11.65	11.95
1339	NYSE	CR	Wed, Sep 10, 1997	12.30	12.37	12.09	12.11
1338	NYSE	CR	Tue, Sep 9, 1997	12.42	12.42	12.30	12.32
1337	NYSE	CR	Mon, Sep 8, 1997	12.51	12.56	12.37	12.40
1336	NYSE	CR	Fri, Sep 5, 1997	12.77	12.81	12.44	12.44
1335	NYSE	CR	Thu, Sep 4, 1997	12.65	12.75	12.56	12.70
1334	NYSE	CR	Wed, Sep 3, 1997	12.51	12.65	12.44	12.63
1333	NYSE	CR	Tue, Sep 2, 1997	12.30	12.63	12.30	12.51
1332	NYSE	CR	Fri, Aug 29, 1997	12.40	12.42	12.19	12.37
1331	NYSE	CR	Thu, Aug 28, 1997	12.44	12.51	12.30	12.44
1330	NYSE	CR	Wed, Aug 27, 1997	12.40	12.49	12.26	12.46
1329	NYSE	CR	Tue, Aug 26, 1997	12.72	12.75	12.44	12.47
1328	NYSE	CR	Mon, Aug 25, 1997	12.54	12.72	12.47	12.68
1327	NYSE	CR	Fri, Aug 22, 1997	12.42	12.56	12.25	12.56
1326	NYSE	CR	Thu, Aug 21, 1997	12.53	12.67	12.49	12.49
1325	NYSE	CR	Wed, Aug 20, 1997	12.58	12.61	12.46	12.60
1324	NYSE	CR	Tue, Aug 19, 1997	12.37	12.58	12.37	12.58
1323	NYSE	CR	Mon, Aug 18, 1997	12.07	12.37	12.02	12.37
1322	NYSE	CR	Fri, Aug 15, 1997	12.53	12.54	12.18	12.19
1321	NYSE	CR	Thu, Aug 14, 1997	12.58	12.74	12.53	12.60
1320	NYSE	CR	Wed, Aug 13, 1997	12.60	12.79	12.47	12.58
1319	NYSE	CR	Tue, Aug 12, 1997	13.02	13.05	12.51	12.58
1318	NYSE	CR	Mon, Aug 11, 1997	12.72	13.05	12.70	13.05
1317	NYSE	CR	Fri, Aug 8, 1997	12.90	12.97	12.56	12.79
1316	NYSE	CR	Thu, Aug 7, 1997	13.16	13.25	12.90	12.95
1315	NYSE	CR	Wed, Aug 6, 1997	12.97	13.16	12.97	13.14
1314	NYSE	CR	Tue, Aug 5, 1997	12.97	12.98	12.82	12.93
1313	NYSE	CR	Mon, Aug 4, 1997	12.79	13.00	12.79	12.91
1312	NYSE	CR	Fri, Aug 1, 1997	12.82	12.90	12.72	12.79
1311	NYSE	CR	Thu, Jul 31, 1997	12.63	12.79	12.61	12.74
1310	NYSE	CR	Wed, Jul 30, 1997	12.33	12.74	12.33	12.67
1309	NYSE	CR	Tue, Jul 29, 1997	12.16	12.33	12.14	12.32
1308	NYSE	CR	Mon, Jul 28, 1997	12.28	12.44	12.18	12.18
1307	NYSE	CR	Fri, Jul 25, 1997	12.44	12.60	12.37	12.39
1306	NYSE	CR	Thu, Jul 24, 1997	12.49	12.49	12.23	12.47
1305	NYSE	CR	Wed, Jul 23, 1997	12.33	12.54	12.33	12.47
1304	NYSE	CR	Tue, Jul 22, 1997	11.98	12.32	11.98	12.32
1303	NYSE	CR	Mon, Jul 21, 1997	12.02	12.05	11.86	12.02
1302	NYSE	CR	Fri, Jul 18, 1997	12.05	12.05	11.98	12.04
1301	NYSE	CR	Thu, Jul 17, 1997	12.23	12.28	12.09	12.12
1300	NYSE	CR	Wed, Jul 16, 1997	12.26	12.33	12.14	12.16
1299	NYSE	CR	Tue, Jul 15, 1997	12.16	12.28	12.09	12.25
1298	NYSE	CR	Mon, Jul 14, 1997	12.12	12.23	12.02	12.16
1297	NYSE	CR	Fri, Jul 11, 1997	11.88	12.19	11.76	12.14
1296	NYSE	CR	Thu, Jul 10, 1997	11.77	11.84	11.70	11.81
1295	NYSE	CR	Wed, Jul 9, 1997	11.77	11.81	11.60	11.74
1294	NYSE	CR	Tue, Jul 8, 1997	11.74	11.77	11.65	11.70
1293	NYSE	CR	Mon, Jul 7, 1997	11.88	11.88	11.70	11.77
1292	NYSE	CR	Thu, Jul 3, 1997	11.84	11.98	11.81	11.91
1291	NYSE	CR	Wed, Jul 2, 1997	11.70	11.84	11.69	11.77
1290	NYSE	CR	Tue, Jul 1, 1997	11.70	11.77	11.55	11.60
1289	NYSE	CR	Mon, Jun 30, 1997	11.69	11.77	11.48	11.72
1288	NYSE	CR	Fri, Jun 27, 1997	11.53	11.74	11.53	11.69
1287	NYSE	CR	Thu, Jun 26, 1997	11.67	11.81	11.44	11.49
1286	NYSE	CR	Wed, Jun 25, 1997	11.77	11.86	11.53	11.63
1285	NYSE	CR	Tue, Jun 24, 1997	11.56	11.83	11.56	11.77
1284	NYSE	CR	Mon, Jun 23, 1997	11.70	11.77	11.56	11.56
1283	NYSE	CR	Fri, Jun 20, 1997	11.84	11.84	11.67	11.70
1282	NYSE	CR	Thu, Jun 19, 1997	11.67	11.91	11.63	11.84
1281	NYSE	CR	Wed, Jun 18, 1997	11.70	11.74	11.49	11.67
1280	NYSE	CR	Tue, Jun 17, 1997	11.74	11.77	11.70	11.74
1279	NYSE	CR	Mon, Jun 16, 1997	11.60	11.81	11.60	11.77
1278	NYSE	CR	Fri, Jun 13, 1997	11.77	11.81	11.67	11.70
1277	NYSE	CR	Thu, Jun 12, 1997	11.70	11.77	11.63	11.74
1276	NYSE	CR	Wed, Jun 11, 1997	11.77	11.81	11.67	11.70
1275	NYSE	CR	Tue, Jun 10, 1997	12.09	12.09	11.70	11.70
1274	NYSE	CR	Mon, Jun 9, 1997	11.91	12.09	11.81	12.09
1273	NYSE	CR	Fri, Jun 6, 1997	11.70	12.16	11.67	11.91
1272	NYSE	CR	Thu, Jun 5, 1997	11.60	11.88	11.60	11.63
1271	NYSE	CR	Wed, Jun 4, 1997	11.46	11.63	11.35	11.53
1270	NYSE	CR	Tue, Jun 3, 1997	11.49	11.67	11.39	11.39
1269	NYSE	CR	Mon, Jun 2, 1997	11.49	11.56	11.39	11.56
1268	NYSE	CR	Fri, May 30, 1997	11.25	11.53	11.11	11.49
1267	NYSE	CR	Thu, May 29, 1997	11.18	11.42	11.14	11.28
1266	NYSE	CR	Wed, May 28, 1997	11.07	11.21	11.07	11.21
1265	NYSE	CR	Tue, May 27, 1997	10.93	11.14	10.69	11.14
1264	NYSE	CR	Fri, May 23, 1997	11.04	11.07	10.83	11.00
1263	NYSE	CR	Thu, May 22, 1997	11.07	11.14	11.00	11.04
1262	NYSE	CR	Wed, May 21, 1997	10.97	11.04	10.90	10.97
1261	NYSE	CR	Tue, May 20, 1997	10.83	11.04	10.76	11.00
1260	NYSE	CR	Mon, May 19, 1997	10.93	10.93	10.83	10.86
1259	NYSE	CR	Fri, May 16, 1997	10.79	11.14	10.79	10.97
1258	NYSE	CR	Thu, May 15, 1997	10.79	10.79	10.72	10.79
1257	NYSE	CR	Wed, May 14, 1997	10.97	10.97	10.76	10.79
1256	NYSE	CR	Tue, May 13, 1997	10.62	10.83	10.62	10.83
1255	NYSE	CR	Mon, May 12, 1997	10.69	10.79	10.51	10.76
1254	NYSE	CR	Fri, May 9, 1997	10.65	10.86	10.58	10.69
1253	NYSE	CR	Thu, May 8, 1997	10.62	10.69	10.55	10.58
1252	NYSE	CR	Wed, May 7, 1997	10.86	10.86	10.55	10.69
1251	NYSE	CR	Tue, May 6, 1997	10.79	10.86	10.69	10.83
1250	NYSE	CR	Mon, May 5, 1997	10.65	10.83	10.58	10.83
1249	NYSE	CR	Fri, May 2, 1997	10.09	10.65	10.09	10.51
1248	NYSE	CR	Thu, May 1, 1997	10.62	10.62	10.09	10.09
1247	NYSE	CR	Wed, Apr 30, 1997	10.23	10.65	10.23	10.48
1246	NYSE	CR	Tue, Apr 29, 1997	9.92	10.13	9.88	10.09
1245	NYSE	CR	Mon, Apr 28, 1997	9.99	10.06	9.64	9.88
1244	NYSE	CR	Fri, Apr 25, 1997	9.78	9.95	9.74	9.95
1243	NYSE	CR	Thu, Apr 24, 1997	9.64	9.83	9.64	9.78
1242	NYSE	CR	Wed, Apr 23, 1997	9.60	9.85	9.57	9.67
1241	NYSE	CR	Tue, Apr 22, 1997	9.39	9.57	9.32	9.57
1240	NYSE	CR	Mon, Apr 21, 1997	9.53	9.57	9.32	9.39
1239	NYSE	CR	Fri, Apr 18, 1997	9.36	9.57	9.29	9.53
1238	NYSE	CR	Thu, Apr 17, 1997	9.46	9.53	9.32	9.36
1237	NYSE	CR	Wed, Apr 16, 1997	9.11	9.32	9.11	9.32
1236	NYSE	CR	Tue, Apr 15, 1997	9.04	9.15	9.04	9.15
1235	NYSE	CR	Mon, Apr 14, 1997	8.94	9.01	8.80	8.97
1234	NYSE	CR	Fri, Apr 11, 1997	9.29	9.29	9.01	9.01
1233	NYSE	CR	Thu, Apr 10, 1997	9.29	9.46	9.25	9.39
1232	NYSE	CR	Wed, Apr 9, 1997	9.29	9.43	9.29	9.32
1231	NYSE	CR	Tue, Apr 8, 1997	9.36	9.36	9.25	9.29
1230	NYSE	CR	Mon, Apr 7, 1997	9.29	9.36	9.25	9.32
1229	NYSE	CR	Fri, Apr 4, 1997	8.90	9.25	8.90	9.25
1228	NYSE	CR	Thu, Apr 3, 1997	8.66	8.94	8.62	8.94
1227	NYSE	CR	Wed, Apr 2, 1997	8.73	8.83	8.59	8.69
1226	NYSE	CR	Tue, Apr 1, 1997	8.73	8.87	8.69	8.76
1225	NYSE	CR	Mon, Mar 31, 1997	8.80	8.87	8.69	8.80
1224	NYSE	CR	Thu, Mar 27, 1997	9.08	9.08	8.83	8.87
1223	NYSE	CR	Wed, Mar 26, 1997	9.18	9.18	9.01	9.04
1222	NYSE	CR	Tue, Mar 25, 1997	9.04	9.22	9.04	9.18
1221	NYSE	CR	Mon, Mar 24, 1997	8.97	9.04	8.94	9.01
1220	NYSE	CR	Fri, Mar 21, 1997	9.15	9.15	8.94	8.94
1219	NYSE	CR	Thu, Mar 20, 1997	9.04	9.08	8.97	9.04
1218	NYSE	CR	Wed, Mar 19, 1997	9.15	9.18	8.90	9.04
1217	NYSE	CR	Tue, Mar 18, 1997	9.04	9.18	9.02	9.18
1216	NYSE	CR	Mon, Mar 17, 1997	9.04	9.11	8.97	9.08
1215	NYSE	CR	Fri, Mar 14, 1997	9.08	9.29	9.08	9.18
1214	NYSE	CR	Thu, Mar 13, 1997	9.29	9.29	9.11	9.11
1213	NYSE	CR	Wed, Mar 12, 1997	9.32	9.43	9.32	9.36
1212	NYSE	CR	Tue, Mar 11, 1997	9.25	9.32	9.22	9.29
1211	NYSE	CR	Mon, Mar 10, 1997	9.15	9.32	9.15	9.32
1210	NYSE	CR	Fri, Mar 7, 1997	9.15	9.25	9.08	9.18
1209	NYSE	CR	Thu, Mar 6, 1997	9.18	9.29	9.15	9.15
1208	NYSE	CR	Wed, Mar 5, 1997	9.11	9.22	9.08	9.22
1207	NYSE	CR	Tue, Mar 4, 1997	9.25	9.32	9.11	9.15
1206	NYSE	CR	Mon, Mar 3, 1997	9.11	9.22	9.08	9.22
1205	NYSE	CR	Fri, Feb 28, 1997	9.18	9.22	9.15	9.15
1204	NYSE	CR	Thu, Feb 27, 1997	9.32	9.32	9.15	9.22
1203	NYSE	CR	Wed, Feb 26, 1997	9.43	9.46	9.32	9.39
1202	NYSE	CR	Tue, Feb 25, 1997	9.43	9.43	9.36	9.43
1201	NYSE	CR	Mon, Feb 24, 1997	9.36	9.43	9.32	9.36
1200	NYSE	CR	Fri, Feb 21, 1997	9.43	9.43	9.32	9.36
1199	NYSE	CR	Thu, Feb 20, 1997	9.43	9.53	9.39	9.39
1198	NYSE	CR	Wed, Feb 19, 1997	9.53	9.64	9.43	9.46
1197	NYSE	CR	Tue, Feb 18, 1997	9.60	9.64	9.43	9.53
1196	NYSE	CR	Fri, Feb 14, 1997	9.32	9.43	9.22	9.43
1195	NYSE	CR	Thu, Feb 13, 1997	9.22	9.32	9.22	9.32
1194	NYSE	CR	Wed, Feb 12, 1997	9.08	9.25	9.04	9.22
1193	NYSE	CR	Tue, Feb 11, 1997	9.18	9.18	8.97	9.11
1192	NYSE	CR	Mon, Feb 10, 1997	9.25	9.25	9.04	9.15
1191	NYSE	CR	Fri, Feb 7, 1997	9.08	9.15	8.97	9.15
1190	NYSE	CR	Thu, Feb 6, 1997	8.97	9.08	8.94	9.01
1189	NYSE	CR	Wed, Feb 5, 1997	9.11	9.22	8.94	8.97
1188	NYSE	CR	Tue, Feb 4, 1997	9.18	9.25	9.15	9.18
1187	NYSE	CR	Mon, Feb 3, 1997	9.15	9.25	9.11	9.25
1186	NYSE	CR	Fri, Jan 31, 1997	9.11	9.36	9.11	9.25
1185	NYSE	CR	Thu, Jan 30, 1997	8.69	9.15	8.69	9.11
1184	NYSE	CR	Wed, Jan 29, 1997	8.51	8.69	8.51	8.69
1183	NYSE	CR	Tue, Jan 28, 1997	8.41	8.62	8.41	8.51
1182	NYSE	CR	Mon, Jan 27, 1997	8.34	8.59	8.27	8.41
1181	NYSE	CR	Fri, Jan 24, 1997	8.27	8.34	8.06	8.34
1180	NYSE	CR	Thu, Jan 23, 1997	7.88	7.88	7.71	7.74
1179	NYSE	CR	Wed, Jan 22, 1997	7.95	8.02	7.92	7.92
1178	NYSE	CR	Tue, Jan 21, 1997	8.02	8.06	7.92	7.99
1177	NYSE	CR	Mon, Jan 20, 1997	7.99	8.06	7.95	8.02
1176	NYSE	CR	Fri, Jan 17, 1997	7.99	8.13	7.99	7.99
1175	NYSE	CR	Thu, Jan 16, 1997	7.95	8.06	7.95	7.99
1174	NYSE	CR	Wed, Jan 15, 1997	7.99	8.02	7.92	7.95
1173	NYSE	CR	Tue, Jan 14, 1997	8.09	8.13	7.99	8.02
1172	NYSE	CR	Mon, Jan 13, 1997	8.06	8.09	7.99	8.06
1171	NYSE	CR	Fri, Jan 10, 1997	7.95	8.02	7.88	8.02
1170	NYSE	CR	Thu, Jan 9, 1997	7.99	8.06	7.92	8.02
1169	NYSE	CR	Wed, Jan 8, 1997	7.99	8.06	7.88	7.99
1168	NYSE	CR	Tue, Jan 7, 1997	7.81	7.95	7.81	7.95
1167	NYSE	CR	Mon, Jan 6, 1997	7.95	7.99	7.85	7.88
1166	NYSE	CR	Fri, Jan 3, 1997	7.95	8.06	7.85	7.85
1165	NYSE	CR	Thu, Jan 2, 1997	8.06	8.06	7.85	7.92
1164	NYSE	CR	Tue, Dec 31, 1996	8.20	8.20	8.09	8.13
1163	NYSE	CR	Mon, Dec 30, 1996	8.09	8.20	8.02	8.20
1162	NYSE	CR	Fri, Dec 27, 1996	8.09	8.09	7.99	8.06
1161	NYSE	CR	Thu, Dec 26, 1996	8.09	8.16	8.06	8.06
1160	NYSE	CR	Tue, Dec 24, 1996	8.02	8.02	7.99	8.02
1159	NYSE	CR	Mon, Dec 23, 1996	8.06	8.09	7.95	8.02
1158	NYSE	CR	Fri, Dec 20, 1996	8.41	8.41	7.92	7.99
1157	NYSE	CR	Thu, Dec 19, 1996	8.13	8.27	8.13	8.23
1156	NYSE	CR	Wed, Dec 18, 1996	8.13	8.16	8.06	8.13
1155	NYSE	CR	Tue, Dec 17, 1996	8.16	8.16	7.81	8.13
1154	NYSE	CR	Mon, Dec 16, 1996	8.23	8.34	8.20	8.23
1153	NYSE	CR	Fri, Dec 13, 1996	8.23	8.30	8.09	8.23
1152	NYSE	CR	Thu, Dec 12, 1996	8.36	8.36	8.22	8.29
1151	NYSE	CR	Wed, Dec 11, 1996	8.48	8.57	8.36	8.39
1150	NYSE	CR	Tue, Dec 10, 1996	8.53	8.55	8.41	8.53
1149	NYSE	CR	Mon, Dec 9, 1996	8.53	8.55	8.48	8.53
1148	NYSE	CR	Fri, Dec 6, 1996	8.57	8.60	8.46	8.50
1147	NYSE	CR	Thu, Dec 5, 1996	8.60	8.64	8.55	8.62
1146	NYSE	CR	Wed, Dec 4, 1996	8.64	8.64	8.57	8.60
1145	NYSE	CR	Tue, Dec 3, 1996	8.69	8.74	8.64	8.67
1144	NYSE	CR	Mon, Dec 2, 1996	8.71	8.76	8.67	8.69
1143	NYSE	CR	Fri, Nov 29, 1996	8.62	8.74	8.62	8.74
1142	NYSE	CR	Wed, Nov 27, 1996	8.60	8.67	8.53	8.64
1141	NYSE	CR	Tue, Nov 26, 1996	8.62	8.64	8.57	8.60
1140	NYSE	CR	Mon, Nov 25, 1996	8.60	8.61	8.55	8.60
1139	NYSE	CR	Fri, Nov 22, 1996	8.62	8.62	8.60	8.60
1138	NYSE	CR	Thu, Nov 21, 1996	8.60	8.60	8.57	8.60
1137	NYSE	CR	Wed, Nov 20, 1996	8.57	8.60	8.53	8.60
1136	NYSE	CR	Tue, Nov 19, 1996	8.55	8.57	8.50	8.55
1135	NYSE	CR	Mon, Nov 18, 1996	8.57	8.57	8.53	8.55
1134	NYSE	CR	Fri, Nov 15, 1996	8.57	8.57	8.55	8.57
1133	NYSE	CR	Thu, Nov 14, 1996	8.53	8.60	8.50	8.57
1132	NYSE	CR	Wed, Nov 13, 1996	8.57	8.57	8.50	8.55
1131	NYSE	CR	Tue, Nov 12, 1996	8.60	8.60	8.50	8.57
1130	NYSE	CR	Mon, Nov 11, 1996	8.64	8.64	8.57	8.57
1129	NYSE	CR	Fri, Nov 8, 1996	8.60	8.67	8.55	8.64
1128	NYSE	CR	Thu, Nov 7, 1996	8.64	8.64	8.50	8.60
1127	NYSE	CR	Wed, Nov 6, 1996	8.64	8.64	8.53	8.64
1126	NYSE	CR	Tue, Nov 5, 1996	8.62	8.67	8.62	8.64
1125	NYSE	CR	Mon, Nov 4, 1996	8.62	8.64	8.60	8.62
1124	NYSE	CR	Fri, Nov 1, 1996	8.69	8.69	8.60	8.60
1123	NYSE	CR	Thu, Oct 31, 1996	8.74	8.74	8.64	8.69
1122	NYSE	CR	Wed, Oct 30, 1996	8.74	8.76	8.69	8.74
1121	NYSE	CR	Tue, Oct 29, 1996	8.74	8.78	8.71	8.71
1120	NYSE	CR	Mon, Oct 28, 1996	8.69	8.76	8.64	8.69
1119	NYSE	CR	Fri, Oct 25, 1996	8.67	8.74	8.67	8.69
1118	NYSE	CR	Thu, Oct 24, 1996	8.78	8.78	8.67	8.69
1117	NYSE	CR	Wed, Oct 23, 1996	8.74	8.83	8.71	8.81
1116	NYSE	CR	Tue, Oct 22, 1996	8.74	8.76	8.71	8.74
1115	NYSE	CR	Mon, Oct 21, 1996	8.67	8.76	8.67	8.76
1114	NYSE	CR	Fri, Oct 18, 1996	8.62	8.67	8.57	8.67
1113	NYSE	CR	Thu, Oct 17, 1996	8.57	8.64	8.53	8.62
1112	NYSE	CR	Wed, Oct 16, 1996	8.50	8.57	8.50	8.55
1111	NYSE	CR	Tue, Oct 15, 1996	8.50	8.53	8.48	8.50
1110	NYSE	CR	Mon, Oct 14, 1996	8.48	8.50	8.46	8.50
1109	NYSE	CR	Fri, Oct 11, 1996	8.43	8.48	8.43	8.48
1108	NYSE	CR	Thu, Oct 10, 1996	8.41	8.46	8.41	8.41
1107	NYSE	CR	Wed, Oct 9, 1996	8.46	8.50	8.39	8.41
1106	NYSE	CR	Tue, Oct 8, 1996	8.29	8.46	8.29	8.43
1105	NYSE	CR	Mon, Oct 7, 1996	8.48	8.55	8.25	8.29
1104	NYSE	CR	Fri, Oct 4, 1996	8.27	8.50	8.25	8.46
1103	NYSE	CR	Thu, Oct 3, 1996	8.29	8.32	8.18	8.25
1102	NYSE	CR	Wed, Oct 2, 1996	8.32	8.32	8.22	8.32
1101	NYSE	CR	Tue, Oct 1, 1996	8.29	8.34	8.25	8.25
1100	NYSE	CR	Mon, Sep 30, 1996	8.29	8.41	8.29	8.29
1099	NYSE	CR	Fri, Sep 27, 1996	8.22	8.32	8.20	8.32
1098	NYSE	CR	Thu, Sep 26, 1996	8.15	8.25	8.13	8.20
1097	NYSE	CR	Wed, Sep 25, 1996	8.06	8.13	8.01	8.13
1096	NYSE	CR	Tue, Sep 24, 1996	8.04	8.08	7.99	8.06
1095	NYSE	CR	Mon, Sep 23, 1996	7.97	8.08	7.97	8.08
1094	NYSE	CR	Fri, Sep 20, 1996	7.94	7.97	7.92	7.97
1093	NYSE	CR	Thu, Sep 19, 1996	7.92	7.94	7.90	7.94
1092	NYSE	CR	Wed, Sep 18, 1996	7.94	7.99	7.94	7.94
1091	NYSE	CR	Tue, Sep 17, 1996	7.94	7.97	7.91	7.94
1090	NYSE	CR	Mon, Sep 16, 1996	7.99	8.08	7.97	7.97
1089	NYSE	CR	Fri, Sep 13, 1996	7.85	7.94	7.85	7.94
1088	NYSE	CR	Thu, Sep 12, 1996	7.87	7.92	7.83	7.83
1087	NYSE	CR	Wed, Sep 11, 1996	7.71	7.80	7.71	7.80
1086	NYSE	CR	Tue, Sep 10, 1996	7.71	7.76	7.66	7.73
1085	NYSE	CR	Mon, Sep 9, 1996	7.73	7.73	7.66	7.69
1084	NYSE	CR	Fri, Sep 6, 1996	7.50	7.73	7.50	7.73
1083	NYSE	CR	Thu, Sep 5, 1996	7.52	7.57	7.52	7.52
1082	NYSE	CR	Wed, Sep 4, 1996	7.38	7.50	7.38	7.48
1081	NYSE	CR	Tue, Sep 3, 1996	7.38	7.52	7.38	7.38
1080	NYSE	CR	Fri, Aug 30, 1996	7.43	7.48	7.43	7.48
1079	NYSE	CR	Thu, Aug 29, 1996	7.50	7.52	7.45	7.45
1078	NYSE	CR	Wed, Aug 28, 1996	7.50	7.52	7.43	7.52
1077	NYSE	CR	Tue, Aug 27, 1996	7.52	7.57	7.50	7.52
1076	NYSE	CR	Mon, Aug 26, 1996	7.52	7.55	7.50	7.52
1075	NYSE	CR	Fri, Aug 23, 1996	7.45	7.52	7.45	7.48
1074	NYSE	CR	Thu, Aug 22, 1996	7.41	7.55	7.41	7.48
1073	NYSE	CR	Wed, Aug 21, 1996	7.50	7.52	7.41	7.43
1072	NYSE	CR	Tue, Aug 20, 1996	7.43	7.57	7.43	7.52
1071	NYSE	CR	Mon, Aug 19, 1996	7.45	7.45	7.43	7.45
1070	NYSE	CR	Fri, Aug 16, 1996	7.45	7.48	7.41	7.43
1069	NYSE	CR	Thu, Aug 15, 1996	7.43	7.45	7.38	7.41
1068	NYSE	CR	Wed, Aug 14, 1996	7.31	7.48	7.31	7.41
1067	NYSE	CR	Tue, Aug 13, 1996	7.45	7.45	7.34	7.34
1066	NYSE	CR	Mon, Aug 12, 1996	7.43	7.45	7.34	7.43
1065	NYSE	CR	Fri, Aug 9, 1996	7.50	7.57	7.41	7.41
1064	NYSE	CR	Thu, Aug 8, 1996	7.52	7.52	7.41	7.43
1063	NYSE	CR	Wed, Aug 7, 1996	7.27	7.45	7.24	7.45
1062	NYSE	CR	Tue, Aug 6, 1996	7.20	7.36	7.20	7.31
1061	NYSE	CR	Mon, Aug 5, 1996	7.13	7.24	7.13	7.20
1060	NYSE	CR	Fri, Aug 2, 1996	7.06	7.13	7.06	7.08
1059	NYSE	CR	Thu, Aug 1, 1996	6.89	7.03	6.89	7.01
1058	NYSE	CR	Wed, Jul 31, 1996	6.99	6.99	6.82	6.82
1057	NYSE	CR	Tue, Jul 30, 1996	6.87	6.99	6.87	6.94
1056	NYSE	CR	Mon, Jul 29, 1996	6.89	6.89	6.82	6.89
1055	NYSE	CR	Fri, Jul 26, 1996	6.96	6.96	6.89	6.92
1054	NYSE	CR	Thu, Jul 25, 1996	6.80	6.92	6.80	6.92
1053	NYSE	CR	Wed, Jul 24, 1996	6.99	7.06	6.73	6.82
1052	NYSE	CR	Tue, Jul 23, 1996	7.10	7.15	7.03	7.03
1051	NYSE	CR	Mon, Jul 22, 1996	7.20	7.20	7.06	7.06
1050	NYSE	CR	Fri, Jul 19, 1996	7.20	7.24	7.17	7.22
1049	NYSE	CR	Thu, Jul 18, 1996	7.03	7.24	7.03	7.24
1048	NYSE	CR	Wed, Jul 17, 1996	6.96	7.13	6.96	7.01
1047	NYSE	CR	Tue, Jul 16, 1996	6.94	7.01	6.84	6.92
1046	NYSE	CR	Mon, Jul 15, 1996	7.29	7.29	6.99	6.99
1045	NYSE	CR	Fri, Jul 12, 1996	7.22	7.34	7.22	7.29
1044	NYSE	CR	Thu, Jul 11, 1996	7.29	7.29	7.17	7.17
1043	NYSE	CR	Wed, Jul 10, 1996	7.29	7.31	7.24	7.31
1042	NYSE	CR	Tue, Jul 9, 1996	7.34	7.36	7.31	7.34
1041	NYSE	CR	Mon, Jul 8, 1996	7.52	7.52	7.36	7.38
1040	NYSE	CR	Fri, Jul 5, 1996	7.62	7.64	7.57	7.57
1039	NYSE	CR	Wed, Jul 3, 1996	7.64	7.66	7.50	7.57
1038	NYSE	CR	Tue, Jul 2, 1996	7.66	7.69	7.64	7.66
1037	NYSE	CR	Mon, Jul 1, 1996	7.69	7.69	7.64	7.64
1036	NYSE	CR	Fri, Jun 28, 1996	7.71	7.71	7.64	7.66
1035	NYSE	CR	Thu, Jun 27, 1996	7.59	7.73	7.59	7.73
1034	NYSE	CR	Wed, Jun 26, 1996	7.64	7.66	7.59	7.59
1033	NYSE	CR	Tue, Jun 25, 1996	7.71	7.76	7.64	7.66
1032	NYSE	CR	Mon, Jun 24, 1996	7.66	7.71	7.64	7.66
1031	NYSE	CR	Fri, Jun 21, 1996	7.66	7.71	7.64	7.66
1030	NYSE	CR	Thu, Jun 20, 1996	7.66	7.71	7.62	7.64
1029	NYSE	CR	Wed, Jun 19, 1996	7.76	7.76	7.64	7.66
1028	NYSE	CR	Tue, Jun 18, 1996	7.73	7.76	7.64	7.66
1027	NYSE	CR	Mon, Jun 17, 1996	7.73	7.73	7.66	7.73
1026	NYSE	CR	Fri, Jun 14, 1996	7.59	7.73	7.59	7.73
1025	NYSE	CR	Thu, Jun 13, 1996	7.73	7.80	7.62	7.62
1024	NYSE	CR	Wed, Jun 12, 1996	7.78	7.80	7.73	7.73
1023	NYSE	CR	Tue, Jun 11, 1996	7.80	7.87	7.78	7.78
1022	NYSE	CR	Mon, Jun 10, 1996	7.78	7.90	7.78	7.78
1021	NYSE	CR	Fri, Jun 7, 1996	7.71	7.78	7.69	7.78
1020	NYSE	CR	Thu, Jun 6, 1996	7.83	7.83	7.76	7.76
1019	NYSE	CR	Wed, Jun 5, 1996	7.78	7.87	7.78	7.78
1018	NYSE	CR	Tue, Jun 4, 1996	7.83	7.83	7.78	7.78
1017	NYSE	CR	Mon, Jun 3, 1996	7.78	7.90	7.71	7.85
1016	NYSE	CR	Fri, May 31, 1996	7.83	7.87	7.71	7.87
1015	NYSE	CR	Thu, May 30, 1996	7.73	7.83	7.69	7.80
1014	NYSE	CR	Wed, May 29, 1996	7.83	7.83	7.66	7.73
1013	NYSE	CR	Tue, May 28, 1996	7.99	8.01	7.78	7.80
1012	NYSE	CR	Fri, May 24, 1996	8.13	8.13	7.99	8.04
1011	NYSE	CR	Thu, May 23, 1996	8.20	8.20	8.06	8.11
1010	NYSE	CR	Wed, May 22, 1996	8.13	8.20	8.13	8.20
1009	NYSE	CR	Tue, May 21, 1996	8.22	8.25	8.06	8.13
1008	NYSE	CR	Mon, May 20, 1996	8.32	8.32	8.15	8.22
1007	NYSE	CR	Fri, May 17, 1996	8.20	8.22	8.18	8.22
1006	NYSE	CR	Thu, May 16, 1996	8.13	8.20	8.13	8.18
1005	NYSE	CR	Wed, May 15, 1996	8.25	8.27	8.13	8.13
1004	NYSE	CR	Tue, May 14, 1996	8.20	8.27	8.13	8.22
1003	NYSE	CR	Mon, May 13, 1996	7.90	8.13	7.87	8.13
1002	NYSE	CR	Fri, May 10, 1996	7.85	7.91	7.85	7.87
1001	NYSE	CR	Thu, May 9, 1996	7.83	7.83	7.73	7.80
1000	NYSE	CR	Wed, May 8, 1996	7.80	7.85	7.76	7.85
999	NYSE	CR	Tue, May 7, 1996	7.73	7.80	7.72	7.80
998	NYSE	CR	Mon, May 6, 1996	7.66	7.85	7.62	7.73
997	NYSE	CR	Fri, May 3, 1996	7.66	7.76	7.59	7.66
996	NYSE	CR	Thu, May 2, 1996	7.66	7.76	7.62	7.69
995	NYSE	CR	Wed, May 1, 1996	7.73	7.76	7.66	7.69
994	NYSE	CR	Tue, Apr 30, 1996	7.85	7.85	7.76	7.76
993	NYSE	CR	Mon, Apr 29, 1996	7.85	7.85	7.83	7.85
992	NYSE	CR	Fri, Apr 26, 1996	7.97	7.97	7.76	7.85
991	NYSE	CR	Thu, Apr 25, 1996	7.80	7.99	7.78	7.99
990	NYSE	CR	Wed, Apr 24, 1996	7.80	7.87	7.78	7.78
989	NYSE	CR	Tue, Apr 23, 1996	7.69	7.83	7.69	7.80
988	NYSE	CR	Mon, Apr 22, 1996	7.64	7.76	7.64	7.71
987	NYSE	CR	Fri, Apr 19, 1996	7.50	7.59	7.50	7.50
986	NYSE	CR	Thu, Apr 18, 1996	7.43	7.48	7.41	7.48
985	NYSE	CR	Wed, Apr 17, 1996	7.43	7.52	7.41	7.45
984	NYSE	CR	Tue, Apr 16, 1996	7.50	7.50	7.41	7.43
983	NYSE	CR	Mon, Apr 15, 1996	7.38	7.52	7.34	7.50
982	NYSE	CR	Fri, Apr 12, 1996	7.43	7.43	7.38	7.38
981	NYSE	CR	Thu, Apr 11, 1996	7.38	7.45	7.38	7.45
980	NYSE	CR	Wed, Apr 10, 1996	7.29	7.41	7.27	7.36
979	NYSE	CR	Tue, Apr 9, 1996	7.41	7.41	7.24	7.24
978	NYSE	CR	Mon, Apr 8, 1996	7.59	7.59	7.34	7.41
977	NYSE	CR	Thu, Apr 4, 1996	7.73	7.73	7.62	7.64
976	NYSE	CR	Wed, Apr 3, 1996	7.73	7.78	7.69	7.73
975	NYSE	CR	Tue, Apr 2, 1996	7.73	7.73	7.71	7.73
974	NYSE	CR	Mon, Apr 1, 1996	7.55	7.73	7.55	7.73
973	NYSE	CR	Fri, Mar 29, 1996	7.64	7.64	7.50	7.55
972	NYSE	CR	Thu, Mar 28, 1996	7.57	7.64	7.57	7.64
971	NYSE	CR	Wed, Mar 27, 1996	7.64	7.64	7.57	7.57
970	NYSE	CR	Tue, Mar 26, 1996	7.64	7.64	7.62	7.64
969	NYSE	CR	Mon, Mar 25, 1996	7.71	7.78	7.66	7.66
968	NYSE	CR	Fri, Mar 22, 1996	7.76	7.78	7.64	7.66
967	NYSE	CR	Thu, Mar 21, 1996	7.80	7.83	7.69	7.73
966	NYSE	CR	Wed, Mar 20, 1996	7.83	7.94	7.76	7.80
965	NYSE	CR	Tue, Mar 19, 1996	8.01	8.11	7.80	7.80
964	NYSE	CR	Mon, Mar 18, 1996	7.76	8.01	7.76	8.01
963	NYSE	CR	Fri, Mar 15, 1996	7.66	7.71	7.64	7.71
962	NYSE	CR	Thu, Mar 14, 1996	7.66	7.71	7.66	7.71
961	NYSE	CR	Wed, Mar 13, 1996	7.59	7.64	7.55	7.64
960	NYSE	CR	Tue, Mar 12, 1996	7.50	7.59	7.45	7.59
959	NYSE	CR	Mon, Mar 11, 1996	7.43	7.62	7.41	7.59
958	NYSE	CR	Fri, Mar 8, 1996	7.90	7.90	7.43	7.43
957	NYSE	CR	Thu, Mar 7, 1996	7.73	7.90	7.73	7.90
956	NYSE	CR	Wed, Mar 6, 1996	7.71	7.80	7.71	7.76
955	NYSE	CR	Tue, Mar 5, 1996	7.76	7.80	7.69	7.76
954	NYSE	CR	Mon, Mar 4, 1996	7.59	7.78	7.59	7.73
953	NYSE	CR	Fri, Mar 1, 1996	7.57	7.59	7.45	7.59
952	NYSE	CR	Thu, Feb 29, 1996	7.64	7.66	7.57	7.57
951	NYSE	CR	Wed, Feb 28, 1996	7.78	7.80	7.59	7.59
950	NYSE	CR	Tue, Feb 27, 1996	7.80	7.80	7.62	7.78
949	NYSE	CR	Mon, Feb 26, 1996	7.97	7.97	7.80	7.85
948	NYSE	CR	Fri, Feb 23, 1996	7.80	7.99	7.78	7.99
947	NYSE	CR	Thu, Feb 22, 1996	7.71	7.78	7.69	7.78
946	NYSE	CR	Wed, Feb 21, 1996	7.62	7.66	7.62	7.66
945	NYSE	CR	Tue, Feb 20, 1996	7.71	7.71	7.57	7.59
944	NYSE	CR	Fri, Feb 16, 1996	7.71	7.73	7.62	7.73
943	NYSE	CR	Thu, Feb 15, 1996	7.92	7.92	7.71	7.73
942	NYSE	CR	Wed, Feb 14, 1996	7.85	7.92	7.83	7.90
941	NYSE	CR	Tue, Feb 13, 1996	7.80	7.85	7.78	7.85
940	NYSE	CR	Mon, Feb 12, 1996	7.83	7.97	7.80	7.83
939	NYSE	CR	Fri, Feb 9, 1996	7.73	7.85	7.73	7.83
938	NYSE	CR	Thu, Feb 8, 1996	7.55	7.73	7.55	7.73
937	NYSE	CR	Wed, Feb 7, 1996	7.43	7.57	7.43	7.57
936	NYSE	CR	Tue, Feb 6, 1996	7.55	7.57	7.50	7.50
935	NYSE	CR	Mon, Feb 5, 1996	7.52	7.55	7.43	7.55
934	NYSE	CR	Fri, Feb 2, 1996	7.57	7.57	7.45	7.55
933	NYSE	CR	Thu, Feb 1, 1996	7.41	7.50	7.41	7.50
932	NYSE	CR	Wed, Jan 31, 1996	7.64	7.66	7.41	7.41
931	NYSE	CR	Tue, Jan 30, 1996	7.57	7.64	7.57	7.64
930	NYSE	CR	Mon, Jan 29, 1996	7.38	7.55	7.38	7.55
929	NYSE	CR	Fri, Jan 26, 1996	7.48	7.52	7.38	7.38
928	NYSE	CR	Thu, Jan 25, 1996	7.50	7.52	7.48	7.48
927	NYSE	CR	Wed, Jan 24, 1996	7.45	7.52	7.43	7.50
926	NYSE	CR	Tue, Jan 23, 1996	7.22	7.43	7.20	7.41
925	NYSE	CR	Mon, Jan 22, 1996	6.96	7.22	6.96	7.22
924	NYSE	CR	Fri, Jan 19, 1996	6.84	6.92	6.82	6.92
923	NYSE	CR	Thu, Jan 18, 1996	6.94	6.94	6.75	6.89
922	NYSE	CR	Wed, Jan 17, 1996	6.82	6.92	6.77	6.92
921	NYSE	CR	Tue, Jan 16, 1996	6.94	6.94	6.75	6.82
920	NYSE	CR	Mon, Jan 15, 1996	6.82	6.96	6.82	6.92
919	NYSE	CR	Fri, Jan 12, 1996	6.96	6.96	6.73	6.82
918	NYSE	CR	Thu, Jan 11, 1996	6.89	6.96	6.84	6.96
917	NYSE	CR	Wed, Jan 10, 1996	7.01	7.01	6.82	6.89
916	NYSE	CR	Tue, Jan 9, 1996	7.03	7.06	6.96	7.03
915	NYSE	CR	Mon, Jan 8, 1996	7.06	7.10	6.99	7.01
914	NYSE	CR	Fri, Jan 5, 1996	6.99	7.08	6.96	7.08
913	NYSE	CR	Thu, Jan 4, 1996	6.96	7.03	6.92	6.99
912	NYSE	CR	Wed, Jan 3, 1996	6.89	6.99	6.89	6.96
911	NYSE	CR	Tue, Jan 2, 1996	6.87	6.92	6.84	6.92
910	NYSE	CR	Fri, Dec 29, 1995	6.89	6.89	6.84	6.89
909	NYSE	CR	Thu, Dec 28, 1995	6.92	6.92	6.87	6.89
908	NYSE	CR	Wed, Dec 27, 1995	7.01	7.03	6.92	6.92
907	NYSE	CR	Tue, Dec 26, 1995	7.13	7.13	6.96	6.96
906	NYSE	CR	Fri, Dec 22, 1995	6.96	7.13	6.94	7.13
905	NYSE	CR	Thu, Dec 21, 1995	6.96	7.01	6.92	6.94
904	NYSE	CR	Wed, Dec 20, 1995	6.92	7.06	6.92	6.94
903	NYSE	CR	Tue, Dec 19, 1995	6.99	6.99	6.84	6.92
902	NYSE	CR	Mon, Dec 18, 1995	7.10	7.17	6.99	7.03
901	NYSE	CR	Fri, Dec 15, 1995	6.99	7.08	6.99	7.06
900	NYSE	CR	Thu, Dec 14, 1995	6.63	6.94	6.63	6.94
899	NYSE	CR	Wed, Dec 13, 1995	6.56	6.73	6.56	6.70
898	NYSE	CR	Tue, Dec 12, 1995	6.61	6.73	6.56	6.59
897	NYSE	CR	Mon, Dec 11, 1995	6.40	6.70	6.40	6.66
896	NYSE	CR	Fri, Dec 8, 1995	6.40	6.40	6.33	6.40
895	NYSE	CR	Thu, Dec 7, 1995	6.40	6.45	6.35	6.35
894	NYSE	CR	Wed, Dec 6, 1995	6.35	6.45	6.35	6.40
893	NYSE	CR	Tue, Dec 5, 1995	6.35	6.35	6.28	6.35
892	NYSE	CR	Mon, Dec 4, 1995	6.42	6.47	6.33	6.35
891	NYSE	CR	Fri, Dec 1, 1995	6.38	6.42	6.33	6.38
890	NYSE	CR	Thu, Nov 30, 1995	6.52	6.52	6.35	6.38
889	NYSE	CR	Wed, Nov 29, 1995	6.66	6.66	6.49	6.56
888	NYSE	CR	Tue, Nov 28, 1995	6.56	6.61	6.47	6.61
887	NYSE	CR	Mon, Nov 27, 1995	6.59	6.61	6.54	6.61
886	NYSE	CR	Fri, Nov 24, 1995	6.61	6.61	6.59	6.59
885	NYSE	CR	Wed, Nov 22, 1995	6.56	6.61	6.49	6.61
884	NYSE	CR	Tue, Nov 21, 1995	6.45	6.56	6.45	6.56
883	NYSE	CR	Mon, Nov 20, 1995	6.52	6.56	6.45	6.45
882	NYSE	CR	Fri, Nov 17, 1995	6.54	6.54	6.49	6.52
881	NYSE	CR	Thu, Nov 16, 1995	6.54	6.54	6.52	6.54
880	NYSE	CR	Wed, Nov 15, 1995	6.61	6.61	6.52	6.54
879	NYSE	CR	Tue, Nov 14, 1995	6.68	6.68	6.56	6.59
878	NYSE	CR	Mon, Nov 13, 1995	6.82	6.84	6.73	6.73
877	NYSE	CR	Fri, Nov 10, 1995	6.70	6.84	6.70	6.84
876	NYSE	CR	Thu, Nov 9, 1995	6.84	6.84	6.75	6.75
875	NYSE	CR	Wed, Nov 8, 1995	6.75	6.84	6.75	6.84
874	NYSE	CR	Tue, Nov 7, 1995	6.77	6.84	6.75	6.80
873	NYSE	CR	Mon, Nov 6, 1995	6.75	6.80	6.75	6.80
872	NYSE	CR	Fri, Nov 3, 1995	6.61	6.73	6.61	6.73
871	NYSE	CR	Thu, Nov 2, 1995	6.63	6.70	6.63	6.70
870	NYSE	CR	Wed, Nov 1, 1995	6.56	6.68	6.54	6.68
869	NYSE	CR	Tue, Oct 31, 1995	6.45	6.63	6.45	6.61
868	NYSE	CR	Mon, Oct 30, 1995	6.45	6.45	6.42	6.45
867	NYSE	CR	Fri, Oct 27, 1995	6.33	6.54	6.33	6.49
866	NYSE	CR	Thu, Oct 26, 1995	6.28	6.40	6.28	6.33
865	NYSE	CR	Wed, Oct 25, 1995	6.45	6.52	6.33	6.33
864	NYSE	CR	Tue, Oct 24, 1995	6.21	6.47	6.21	6.40
863	NYSE	CR	Mon, Oct 23, 1995	6.33	6.33	6.12	6.21
862	NYSE	CR	Fri, Oct 20, 1995	6.31	6.33	6.28	6.28
861	NYSE	CR	Thu, Oct 19, 1995	6.31	6.38	6.26	6.28
860	NYSE	CR	Wed, Oct 18, 1995	6.35	6.40	6.31	6.31
859	NYSE	CR	Tue, Oct 17, 1995	6.42	6.42	6.35	6.38
858	NYSE	CR	Mon, Oct 16, 1995	6.45	6.45	6.38	6.38
857	NYSE	CR	Fri, Oct 13, 1995	6.49	6.49	6.42	6.45
856	NYSE	CR	Thu, Oct 12, 1995	6.52	6.54	6.47	6.47
855	NYSE	CR	Wed, Oct 11, 1995	6.38	6.49	6.38	6.42
854	NYSE	CR	Tue, Oct 10, 1995	6.38	6.47	6.28	6.38
853	NYSE	CR	Mon, Oct 9, 1995	6.42	6.47	6.38	6.40
852	NYSE	CR	Fri, Oct 6, 1995	6.42	6.47	6.38	6.47
851	NYSE	CR	Thu, Oct 5, 1995	6.26	6.42	6.26	6.42
850	NYSE	CR	Wed, Oct 4, 1995	6.28	6.31	6.24	6.28
849	NYSE	CR	Tue, Oct 3, 1995	6.38	6.42	6.31	6.33
848	NYSE	CR	Mon, Oct 2, 1995	6.42	6.42	6.31	6.35
847	NYSE	CR	Fri, Sep 29, 1995	6.35	6.47	6.35	6.45
846	NYSE	CR	Thu, Sep 28, 1995	5.93	6.33	5.93	6.33
845	NYSE	CR	Wed, Sep 27, 1995	6.19	6.19	5.61	5.84
844	NYSE	CR	Tue, Sep 26, 1995	6.33	6.33	6.17	6.17
843	NYSE	CR	Mon, Sep 25, 1995	6.40	6.40	6.28	6.31
842	NYSE	CR	Fri, Sep 22, 1995	6.40	6.45	6.35	6.40
841	NYSE	CR	Thu, Sep 21, 1995	6.54	6.54	6.47	6.49
840	NYSE	CR	Wed, Sep 20, 1995	6.45	6.54	6.45	6.54
839	NYSE	CR	Tue, Sep 19, 1995	6.56	6.59	6.42	6.47
838	NYSE	CR	Mon, Sep 18, 1995	6.73	6.73	6.61	6.61
837	NYSE	CR	Fri, Sep 15, 1995	6.80	6.80	6.73	6.73
836	NYSE	CR	Thu, Sep 14, 1995	6.82	6.82	6.77	6.80
835	NYSE	CR	Wed, Sep 13, 1995	6.82	6.82	6.77	6.80
834	NYSE	CR	Tue, Sep 12, 1995	6.80	6.82	6.77	6.82
833	NYSE	CR	Mon, Sep 11, 1995	6.82	6.84	6.77	6.77
832	NYSE	CR	Fri, Sep 8, 1995	6.94	6.94	6.82	6.82
831	NYSE	CR	Thu, Sep 7, 1995	6.82	6.92	6.82	6.92
830	NYSE	CR	Wed, Sep 6, 1995	6.73	6.82	6.70	6.82
829	NYSE	CR	Tue, Sep 5, 1995	6.68	6.75	6.54	6.75
828	NYSE	CR	Fri, Sep 1, 1995	6.66	6.70	6.66	6.68
827	NYSE	CR	Thu, Aug 31, 1995	6.75	6.77	6.70	6.73
826	NYSE	CR	Wed, Aug 30, 1995	6.73	6.77	6.70	6.75
825	NYSE	CR	Tue, Aug 29, 1995	6.73	6.80	6.73	6.75
824	NYSE	CR	Mon, Aug 28, 1995	6.82	6.82	6.75	6.80
823	NYSE	CR	Fri, Aug 25, 1995	6.87	6.89	6.75	6.80
822	NYSE	CR	Thu, Aug 24, 1995	6.92	6.92	6.82	6.87
821	NYSE	CR	Wed, Aug 23, 1995	7.01	7.01	6.89	6.89
820	NYSE	CR	Tue, Aug 22, 1995	6.94	7.06	6.92	7.06
819	NYSE	CR	Mon, Aug 21, 1995	6.96	7.03	6.96	6.96
818	NYSE	CR	Fri, Aug 18, 1995	6.92	6.94	6.87	6.94
817	NYSE	CR	Thu, Aug 17, 1995	6.92	6.94	6.87	6.89
816	NYSE	CR	Wed, Aug 16, 1995	6.94	6.96	6.87	6.92
815	NYSE	CR	Tue, Aug 15, 1995	6.87	6.92	6.82	6.92
814	NYSE	CR	Mon, Aug 14, 1995	6.77	6.89	6.77	6.87
813	NYSE	CR	Fri, Aug 11, 1995	6.82	6.87	6.80	6.82
812	NYSE	CR	Thu, Aug 10, 1995	6.89	6.89	6.80	6.87
811	NYSE	CR	Wed, Aug 9, 1995	6.82	6.89	6.82	6.87
810	NYSE	CR	Tue, Aug 8, 1995	6.87	6.89	6.82	6.84
809	NYSE	CR	Mon, Aug 7, 1995	6.89	6.89	6.84	6.89
808	NYSE	CR	Fri, Aug 4, 1995	6.92	6.92	6.82	6.87
807	NYSE	CR	Thu, Aug 3, 1995	6.87	6.89	6.84	6.89
806	NYSE	CR	Wed, Aug 2, 1995	6.92	6.92	6.87	6.89
805	NYSE	CR	Tue, Aug 1, 1995	6.92	6.92	6.87	6.92
804	NYSE	CR	Mon, Jul 31, 1995	6.92	6.92	6.82	6.92
803	NYSE	CR	Fri, Jul 28, 1995	6.99	7.01	6.89	6.92
802	NYSE	CR	Thu, Jul 27, 1995	6.99	6.99	6.94	6.96
801	NYSE	CR	Wed, Jul 26, 1995	6.99	6.99	6.94	6.99
800	NYSE	CR	Tue, Jul 25, 1995	6.87	6.96	6.84	6.96
799	NYSE	CR	Mon, Jul 24, 1995	7.01	7.01	6.84	6.87
798	NYSE	CR	Fri, Jul 21, 1995	7.03	7.06	6.99	7.01
797	NYSE	CR	Thu, Jul 20, 1995	7.15	7.15	7.08	7.08
796	NYSE	CR	Wed, Jul 19, 1995	7.27	7.31	7.13	7.15
795	NYSE	CR	Tue, Jul 18, 1995	7.20	7.29	7.13	7.29
794	NYSE	CR	Mon, Jul 17, 1995	7.20	7.24	7.13	7.24
793	NYSE	CR	Fri, Jul 14, 1995	7.24	7.29	7.15	7.20
792	NYSE	CR	Thu, Jul 13, 1995	7.24	7.29	7.22	7.27
791	NYSE	CR	Wed, Jul 12, 1995	7.27	7.27	7.24	7.24
790	NYSE	CR	Tue, Jul 11, 1995	7.24	7.38	7.24	7.29
789	NYSE	CR	Mon, Jul 10, 1995	7.17	7.27	7.15	7.24
788	NYSE	CR	Fri, Jul 7, 1995	7.08	7.17	7.06	7.17
787	NYSE	CR	Thu, Jul 6, 1995	6.89	7.10	6.87	7.10
786	NYSE	CR	Wed, Jul 5, 1995	6.89	6.96	6.87	6.87
785	NYSE	CR	Mon, Jul 3, 1995	6.80	6.89	6.80	6.87
784	NYSE	CR	Fri, Jun 30, 1995	6.80	6.84	6.75	6.77
783	NYSE	CR	Thu, Jun 29, 1995	6.77	6.80	6.77	6.77
782	NYSE	CR	Wed, Jun 28, 1995	6.87	6.87	6.70	6.73
781	NYSE	CR	Tue, Jun 27, 1995	7.03	7.03	6.89	6.92
780	NYSE	CR	Mon, Jun 26, 1995	7.15	7.22	7.08	7.08
779	NYSE	CR	Fri, Jun 23, 1995	7.06	7.20	7.03	7.17
778	NYSE	CR	Thu, Jun 22, 1995	6.84	7.08	6.84	7.08
777	NYSE	CR	Wed, Jun 21, 1995	6.82	6.92	6.82	6.82
776	NYSE	CR	Tue, Jun 20, 1995	6.75	6.87	6.75	6.87
775	NYSE	CR	Mon, Jun 19, 1995	6.82	6.82	6.73	6.73
774	NYSE	CR	Fri, Jun 16, 1995	6.73	6.82	6.73	6.82
773	NYSE	CR	Thu, Jun 15, 1995	6.68	6.75	6.66	6.66
772	NYSE	CR	Wed, Jun 14, 1995	6.66	6.68	6.56	6.68
771	NYSE	CR	Tue, Jun 13, 1995	6.59	6.66	6.59	6.63
770	NYSE	CR	Mon, Jun 12, 1995	6.52	6.56	6.52	6.54
769	NYSE	CR	Fri, Jun 9, 1995	6.52	6.59	6.49	6.54
768	NYSE	CR	Thu, Jun 8, 1995	6.52	6.54	6.49	6.54
767	NYSE	CR	Wed, Jun 7, 1995	6.49	6.56	6.49	6.52
766	NYSE	CR	Tue, Jun 6, 1995	6.49	6.56	6.49	6.54
765	NYSE	CR	Mon, Jun 5, 1995	6.33	6.54	6.33	6.52
764	NYSE	CR	Fri, Jun 2, 1995	6.35	6.35	6.31	6.35
763	NYSE	CR	Thu, Jun 1, 1995	6.40	6.42	6.35	6.35
762	NYSE	CR	Wed, May 31, 1995	6.28	6.40	6.28	6.40
761	NYSE	CR	Tue, May 30, 1995	6.38	6.38	6.26	6.33
760	NYSE	CR	Fri, May 26, 1995	6.33	6.42	6.33	6.38
759	NYSE	CR	Thu, May 25, 1995	6.45	6.45	6.26	6.26
758	NYSE	CR	Wed, May 24, 1995	6.52	6.52	6.35	6.42
757	NYSE	CR	Tue, May 23, 1995	6.45	6.49	6.40	6.49
756	NYSE	CR	Mon, May 22, 1995	6.35	6.45	6.33	6.45
755	NYSE	CR	Fri, May 19, 1995	6.35	6.38	6.31	6.38
754	NYSE	CR	Thu, May 18, 1995	6.56	6.56	6.45	6.45
753	NYSE	CR	Wed, May 17, 1995	6.54	6.59	6.49	6.54
752	NYSE	CR	Tue, May 16, 1995	6.61	6.61	6.56	6.56
751	NYSE	CR	Mon, May 15, 1995	6.61	6.61	6.56	6.56
750	NYSE	CR	Fri, May 12, 1995	6.59	6.61	6.56	6.59
749	NYSE	CR	Thu, May 11, 1995	6.47	6.66	6.47	6.59
748	NYSE	CR	Wed, May 10, 1995	6.49	6.49	6.40	6.42
747	NYSE	CR	Tue, May 9, 1995	6.45	6.54	6.45	6.49
746	NYSE	CR	Mon, May 8, 1995	6.42	6.47	6.40	6.40
745	NYSE	CR	Fri, May 5, 1995	6.56	6.56	6.38	6.42
744	NYSE	CR	Thu, May 4, 1995	6.59	6.66	6.52	6.52
743	NYSE	CR	Wed, May 3, 1995	6.47	6.63	6.45	6.59
742	NYSE	CR	Tue, May 2, 1995	6.56	6.59	6.42	6.45
741	NYSE	CR	Mon, May 1, 1995	6.49	6.59	6.47	6.59
740	NYSE	CR	Fri, Apr 28, 1995	6.26	6.49	6.26	6.49
739	NYSE	CR	Thu, Apr 27, 1995	6.17	6.28	6.14	6.26
738	NYSE	CR	Wed, Apr 26, 1995	6.17	6.19	6.14	6.14
737	NYSE	CR	Tue, Apr 25, 1995	6.31	6.31	6.12	6.17
736	NYSE	CR	Mon, Apr 24, 1995	6.05	6.42	6.03	6.33
735	NYSE	CR	Fri, Apr 21, 1995	5.79	5.98	5.75	5.96
734	NYSE	CR	Thu, Apr 20, 1995	5.79	5.79	5.68	5.75
733	NYSE	CR	Wed, Apr 19, 1995	5.72	5.82	5.72	5.82
732	NYSE	CR	Tue, Apr 18, 1995	5.72	5.89	5.68	5.72
731	NYSE	CR	Mon, Apr 17, 1995	5.84	5.84	5.65	5.68
730	NYSE	CR	Thu, Apr 13, 1995	5.77	5.91	5.77	5.79
729	NYSE	CR	Wed, Apr 12, 1995	5.70	5.77	5.65	5.77
728	NYSE	CR	Tue, Apr 11, 1995	5.79	5.79	5.70	5.72
727	NYSE	CR	Mon, Apr 10, 1995	5.75	5.77	5.72	5.77
726	NYSE	CR	Fri, Apr 7, 1995	5.68	5.77	5.68	5.75
725	NYSE	CR	Thu, Apr 6, 1995	5.68	5.68	5.63	5.65
724	NYSE	CR	Wed, Apr 5, 1995	5.77	5.77	5.70	5.72
723	NYSE	CR	Tue, Apr 4, 1995	5.72	5.82	5.72	5.79
722	NYSE	CR	Mon, Apr 3, 1995	5.72	5.79	5.72	5.75
721	NYSE	CR	Fri, Mar 31, 1995	5.65	5.75	5.63	5.68
720	NYSE	CR	Thu, Mar 30, 1995	5.58	5.65	5.54	5.63
719	NYSE	CR	Wed, Mar 29, 1995	5.58	5.61	5.54	5.56
718	NYSE	CR	Tue, Mar 28, 1995	5.61	5.65	5.58	5.61
717	NYSE	CR	Mon, Mar 27, 1995	5.63	5.65	5.61	5.65
716	NYSE	CR	Fri, Mar 24, 1995	5.56	5.63	5.54	5.58
715	NYSE	CR	Thu, Mar 23, 1995	5.51	5.56	5.47	5.56
714	NYSE	CR	Wed, Mar 22, 1995	5.56	5.58	5.51	5.51
713	NYSE	CR	Tue, Mar 21, 1995	5.49	5.58	5.49	5.58
712	NYSE	CR	Mon, Mar 20, 1995	5.61	5.61	5.49	5.49
711	NYSE	CR	Fri, Mar 17, 1995	5.51	5.61	5.51	5.61
710	NYSE	CR	Thu, Mar 16, 1995	5.54	5.61	5.47	5.47
709	NYSE	CR	Wed, Mar 15, 1995	5.51	5.58	5.51	5.54
708	NYSE	CR	Tue, Mar 14, 1995	5.63	5.63	5.56	5.56
707	NYSE	CR	Mon, Mar 13, 1995	5.65	5.68	5.58	5.61
706	NYSE	CR	Fri, Mar 10, 1995	5.54	5.65	5.54	5.65
705	NYSE	CR	Thu, Mar 9, 1995	5.58	5.58	5.54	5.56
704	NYSE	CR	Wed, Mar 8, 1995	5.58	5.58	5.56	5.56
703	NYSE	CR	Tue, Mar 7, 1995	5.72	5.75	5.54	5.58
702	NYSE	CR	Mon, Mar 6, 1995	5.49	5.63	5.47	5.63
701	NYSE	CR	Fri, Mar 3, 1995	5.51	5.54	5.47	5.47
700	NYSE	CR	Thu, Mar 2, 1995	5.61	5.63	5.54	5.54
699	NYSE	CR	Wed, Mar 1, 1995	5.63	5.63	5.61	5.63
698	NYSE	CR	Tue, Feb 28, 1995	5.61	5.63	5.56	5.63
697	NYSE	CR	Mon, Feb 27, 1995	5.65	5.65	5.58	5.58
696	NYSE	CR	Fri, Feb 24, 1995	5.72	5.79	5.68	5.70
695	NYSE	CR	Thu, Feb 23, 1995	5.70	5.79	5.68	5.72
694	NYSE	CR	Wed, Feb 22, 1995	5.61	5.68	5.61	5.68
693	NYSE	CR	Tue, Feb 21, 1995	5.61	5.65	5.61	5.63
692	NYSE	CR	Fri, Feb 17, 1995	5.68	5.68	5.61	5.61
691	NYSE	CR	Thu, Feb 16, 1995	5.68	5.68	5.56	5.68
690	NYSE	CR	Wed, Feb 15, 1995	5.51	5.72	5.51	5.70
689	NYSE	CR	Tue, Feb 14, 1995	5.44	5.58	5.44	5.51
688	NYSE	CR	Mon, Feb 13, 1995	5.30	5.49	5.30	5.47
687	NYSE	CR	Fri, Feb 10, 1995	5.28	5.33	5.28	5.30
686	NYSE	CR	Thu, Feb 9, 1995	5.21	5.28	5.21	5.26
685	NYSE	CR	Wed, Feb 8, 1995	5.26	5.30	5.23	5.26
684	NYSE	CR	Tue, Feb 7, 1995	5.19	5.30	5.14	5.26
683	NYSE	CR	Mon, Feb 6, 1995	5.16	5.23	5.12	5.14
682	NYSE	CR	Fri, Feb 3, 1995	5.14	5.19	5.14	5.14
681	NYSE	CR	Thu, Feb 2, 1995	5.09	5.14	5.09	5.12
680	NYSE	CR	Wed, Feb 1, 1995	5.19	5.19	5.07	5.07
679	NYSE	CR	Tue, Jan 31, 1995	5.07	5.14	5.05	5.12
678	NYSE	CR	Mon, Jan 30, 1995	5.05	5.05	5.05	5.05
677	NYSE	CR	Fri, Jan 27, 1995	5.09	5.09	5.05	5.05
676	NYSE	CR	Thu, Jan 26, 1995	5.12	5.12	5.07	5.09
675	NYSE	CR	Wed, Jan 25, 1995	5.07	5.12	5.02	5.09
674	NYSE	CR	Tue, Jan 24, 1995	5.12	5.12	5.05	5.05
673	NYSE	CR	Mon, Jan 23, 1995	5.05	5.19	5.00	5.07
672	NYSE	CR	Fri, Jan 20, 1995	5.07	5.07	5.05	5.07
671	NYSE	CR	Thu, Jan 19, 1995	5.05	5.07	5.05	5.07
670	NYSE	CR	Wed, Jan 18, 1995	5.07	5.09	5.05	5.05
669	NYSE	CR	Tue, Jan 17, 1995	4.98	5.09	4.98	5.09
668	NYSE	CR	Mon, Jan 16, 1995	5.02	5.09	4.98	5.00
667	NYSE	CR	Fri, Jan 13, 1995	5.07	5.12	5.00	5.00
666	NYSE	CR	Thu, Jan 12, 1995	5.02	5.07	4.98	5.07
665	NYSE	CR	Wed, Jan 11, 1995	4.95	5.05	4.95	5.05
664	NYSE	CR	Tue, Jan 10, 1995	5.05	5.05	4.91	4.93
663	NYSE	CR	Mon, Jan 9, 1995	4.98	5.09	4.98	5.09
662	NYSE	CR	Fri, Jan 6, 1995	4.98	5.07	4.95	5.05
661	NYSE	CR	Thu, Jan 5, 1995	4.93	5.00	4.88	5.00
660	NYSE	CR	Wed, Jan 4, 1995	4.98	5.00	4.84	4.91
659	NYSE	CR	Tue, Jan 3, 1995	4.98	5.00	4.91	5.00
658	NYSE	CR	Fri, Dec 30, 1994	4.98	5.05	4.95	5.02
657	NYSE	CR	Thu, Dec 29, 1994	5.05	5.05	4.95	4.95
656	NYSE	CR	Wed, Dec 28, 1994	5.12	5.14	5.05	5.07
655	NYSE	CR	Tue, Dec 27, 1994	5.00	5.12	5.00	5.12
654	NYSE	CR	Fri, Dec 23, 1994	5.05	5.07	4.98	4.98
653	NYSE	CR	Thu, Dec 22, 1994	4.91	5.02	4.88	5.02
652	NYSE	CR	Wed, Dec 21, 1994	4.91	4.91	4.86	4.88
651	NYSE	CR	Tue, Dec 20, 1994	4.86	4.91	4.86	4.91
650	NYSE	CR	Mon, Dec 19, 1994	4.84	4.86	4.81	4.86
649	NYSE	CR	Fri, Dec 16, 1994	4.95	4.95	4.81	4.86
648	NYSE	CR	Thu, Dec 15, 1994	4.88	4.91	4.86	4.91
647	NYSE	CR	Wed, Dec 14, 1994	4.84	4.91	4.84	4.86
646	NYSE	CR	Tue, Dec 13, 1994	4.84	4.86	4.79	4.86
645	NYSE	CR	Mon, Dec 12, 1994	4.79	4.81	4.79	4.81
644	NYSE	CR	Fri, Dec 9, 1994	4.81	4.81	4.79	4.81
643	NYSE	CR	Thu, Dec 8, 1994	4.98	4.98	4.79	4.81
642	NYSE	CR	Wed, Dec 7, 1994	4.95	4.98	4.93	4.98
641	NYSE	CR	Tue, Dec 6, 1994	4.95	4.98	4.93	4.98
640	NYSE	CR	Mon, Dec 5, 1994	4.95	4.98	4.93	4.98
639	NYSE	CR	Fri, Dec 2, 1994	4.86	4.93	4.84	4.93
638	NYSE	CR	Thu, Dec 1, 1994	4.86	4.91	4.84	4.88
637	NYSE	CR	Wed, Nov 30, 1994	4.88	4.91	4.86	4.86
636	NYSE	CR	Tue, Nov 29, 1994	4.86	4.86	4.79	4.86
635	NYSE	CR	Mon, Nov 28, 1994	4.91	4.91	4.86	4.91
634	NYSE	CR	Fri, Nov 25, 1994	4.93	4.93	4.91	4.93
633	NYSE	CR	Wed, Nov 23, 1994	4.98	4.98	4.86	4.93
632	NYSE	CR	Tue, Nov 22, 1994	5.00	5.05	5.00	5.02
631	NYSE	CR	Mon, Nov 21, 1994	5.00	5.02	4.98	5.02
630	NYSE	CR	Fri, Nov 18, 1994	5.05	5.05	4.95	5.00
629	NYSE	CR	Thu, Nov 17, 1994	5.16	5.16	5.00	5.02
628	NYSE	CR	Wed, Nov 16, 1994	5.09	5.21	5.09	5.14
627	NYSE	CR	Tue, Nov 15, 1994	5.21	5.21	5.09	5.09
626	NYSE	CR	Mon, Nov 14, 1994	5.00	5.19	5.00	5.19
625	NYSE	CR	Fri, Nov 11, 1994	5.00	5.00	4.91	4.95
624	NYSE	CR	Thu, Nov 10, 1994	5.14	5.14	5.02	5.02
623	NYSE	CR	Wed, Nov 9, 1994	5.16	5.21	5.07	5.09
622	NYSE	CR	Tue, Nov 8, 1994	5.02	5.14	5.02	5.14
621	NYSE	CR	Mon, Nov 7, 1994	5.00	5.07	4.98	5.07
620	NYSE	CR	Fri, Nov 4, 1994	5.02	5.07	4.93	5.00
619	NYSE	CR	Thu, Nov 3, 1994	5.07	5.07	5.00	5.05
618	NYSE	CR	Wed, Nov 2, 1994	5.02	5.14	5.00	5.07
617	NYSE	CR	Tue, Nov 1, 1994	5.05	5.05	4.98	5.05
616	NYSE	CR	Mon, Oct 31, 1994	5.12	5.12	5.00	5.07
615	NYSE	CR	Fri, Oct 28, 1994	5.05	5.12	5.05	5.12
614	NYSE	CR	Thu, Oct 27, 1994	5.02	5.02	4.95	5.02
613	NYSE	CR	Wed, Oct 26, 1994	5.07	5.07	4.98	5.02
612	NYSE	CR	Tue, Oct 25, 1994	5.02	5.07	5.02	5.07
611	NYSE	CR	Mon, Oct 24, 1994	5.00	5.07	5.00	5.05
610	NYSE	CR	Fri, Oct 21, 1994	5.05	5.05	5.00	5.02
609	NYSE	CR	Thu, Oct 20, 1994	5.05	5.05	4.98	5.05
608	NYSE	CR	Wed, Oct 19, 1994	4.95	5.05	4.93	5.05
607	NYSE	CR	Tue, Oct 18, 1994	4.91	4.98	4.91	4.98
606	NYSE	CR	Mon, Oct 17, 1994	4.95	4.95	4.91	4.95
605	NYSE	CR	Fri, Oct 14, 1994	4.93	4.98	4.86	4.95
604	NYSE	CR	Thu, Oct 13, 1994	4.86	4.93	4.86	4.93
603	NYSE	CR	Wed, Oct 12, 1994	4.81	4.84	4.70	4.81
602	NYSE	CR	Tue, Oct 11, 1994	4.77	4.84	4.67	4.84
601	NYSE	CR	Mon, Oct 10, 1994	4.72	4.74	4.65	4.72
600	NYSE	CR	Fri, Oct 7, 1994	4.67	4.72	4.67	4.72
599	NYSE	CR	Thu, Oct 6, 1994	4.74	4.74	4.67	4.70
598	NYSE	CR	Wed, Oct 5, 1994	4.72	4.74	4.67	4.74
597	NYSE	CR	Tue, Oct 4, 1994	4.67	4.74	4.67	4.74
596	NYSE	CR	Mon, Oct 3, 1994	4.81	4.81	4.70	4.74
595	NYSE	CR	Fri, Sep 30, 1994	4.70	4.81	4.70	4.79
594	NYSE	CR	Thu, Sep 29, 1994	4.74	4.84	4.67	4.72
593	NYSE	CR	Wed, Sep 28, 1994	4.81	4.81	4.74	4.74
592	NYSE	CR	Tue, Sep 27, 1994	4.72	4.84	4.72	4.84
591	NYSE	CR	Mon, Sep 26, 1994	4.77	4.77	4.72	4.74
590	NYSE	CR	Fri, Sep 23, 1994	4.74	4.77	4.72	4.77
589	NYSE	CR	Thu, Sep 22, 1994	4.72	4.74	4.72	4.72
588	NYSE	CR	Wed, Sep 21, 1994	4.77	4.77	4.72	4.74
587	NYSE	CR	Tue, Sep 20, 1994	4.84	4.88	4.79	4.79
586	NYSE	CR	Mon, Sep 19, 1994	4.77	4.91	4.77	4.86
585	NYSE	CR	Fri, Sep 16, 1994	4.79	4.79	4.74	4.74
584	NYSE	CR	Thu, Sep 15, 1994	4.93	4.93	4.79	4.79
583	NYSE	CR	Wed, Sep 14, 1994	4.67	4.93	4.67	4.93
582	NYSE	CR	Tue, Sep 13, 1994	4.86	4.88	4.63	4.67
581	NYSE	CR	Mon, Sep 12, 1994	4.77	4.88	4.77	4.88
580	NYSE	CR	Fri, Sep 9, 1994	4.77	4.79	4.74	4.77
579	NYSE	CR	Thu, Sep 8, 1994	4.79	4.84	4.79	4.81
578	NYSE	CR	Wed, Sep 7, 1994	4.81	4.84	4.72	4.77
577	NYSE	CR	Tue, Sep 6, 1994	4.84	4.84	4.79	4.81
576	NYSE	CR	Fri, Sep 2, 1994	4.81	4.84	4.79	4.81
575	NYSE	CR	Thu, Sep 1, 1994	4.91	4.91	4.77	4.79
574	NYSE	CR	Wed, Aug 31, 1994	4.79	4.88	4.77	4.88
573	NYSE	CR	Tue, Aug 30, 1994	4.86	4.86	4.81	4.84
572	NYSE	CR	Mon, Aug 29, 1994	4.86	4.88	4.84	4.88
571	NYSE	CR	Fri, Aug 26, 1994	4.88	4.91	4.81	4.81
570	NYSE	CR	Thu, Aug 25, 1994	4.81	4.88	4.79	4.86
569	NYSE	CR	Wed, Aug 24, 1994	4.86	4.86	4.74	4.79
568	NYSE	CR	Tue, Aug 23, 1994	4.74	4.86	4.74	4.84
567	NYSE	CR	Mon, Aug 22, 1994	4.84	4.84	4.70	4.77
566	NYSE	CR	Fri, Aug 19, 1994	4.86	4.86	4.79	4.81
565	NYSE	CR	Thu, Aug 18, 1994	4.88	4.91	4.84	4.84
564	NYSE	CR	Wed, Aug 17, 1994	4.91	4.91	4.86	4.88
563	NYSE	CR	Tue, Aug 16, 1994	4.86	4.91	4.86	4.91
562	NYSE	CR	Mon, Aug 15, 1994	4.88	4.88	4.84	4.86
561	NYSE	CR	Fri, Aug 12, 1994	4.81	4.88	4.81	4.86
560	NYSE	CR	Thu, Aug 11, 1994	4.86	4.88	4.84	4.84
559	NYSE	CR	Wed, Aug 10, 1994	4.91	4.91	4.88	4.88
558	NYSE	CR	Tue, Aug 9, 1994	4.86	4.93	4.86	4.88
557	NYSE	CR	Mon, Aug 8, 1994	4.81	4.91	4.81	4.86
556	NYSE	CR	Fri, Aug 5, 1994	4.95	4.95	4.81	4.84
555	NYSE	CR	Thu, Aug 4, 1994	4.88	4.98	4.88	4.91
554	NYSE	CR	Wed, Aug 3, 1994	4.81	4.91	4.79	4.91
553	NYSE	CR	Tue, Aug 2, 1994	4.81	4.86	4.81	4.86
552	NYSE	CR	Mon, Aug 1, 1994	4.81	4.86	4.79	4.86
551	NYSE	CR	Fri, Jul 29, 1994	4.79	4.86	4.79	4.79
550	NYSE	CR	Thu, Jul 28, 1994	4.79	4.81	4.77	4.81
549	NYSE	CR	Wed, Jul 27, 1994	4.79	4.86	4.77	4.81
548	NYSE	CR	Tue, Jul 26, 1994	4.67	4.77	4.53	4.77
547	NYSE	CR	Mon, Jul 25, 1994	4.88	4.88	4.67	4.67
546	NYSE	CR	Fri, Jul 22, 1994	4.95	4.95	4.86	4.88
545	NYSE	CR	Thu, Jul 21, 1994	4.93	4.98	4.93	4.95
544	NYSE	CR	Wed, Jul 20, 1994	4.95	4.98	4.91	4.95
543	NYSE	CR	Tue, Jul 19, 1994	4.91	4.95	4.91	4.95
542	NYSE	CR	Mon, Jul 18, 1994	4.88	4.91	4.86	4.91
541	NYSE	CR	Fri, Jul 15, 1994	4.88	4.93	4.86	4.91
540	NYSE	CR	Thu, Jul 14, 1994	4.91	4.91	4.86	4.88
539	NYSE	CR	Wed, Jul 13, 1994	4.93	4.95	4.88	4.88
538	NYSE	CR	Tue, Jul 12, 1994	5.07	5.07	4.88	4.91
537	NYSE	CR	Mon, Jul 11, 1994	5.02	5.09	4.98	5.09
536	NYSE	CR	Fri, Jul 8, 1994	4.91	5.07	4.91	5.07
535	NYSE	CR	Thu, Jul 7, 1994	4.95	4.98	4.93	4.95
534	NYSE	CR	Wed, Jul 6, 1994	4.88	4.98	4.86	4.95
533	NYSE	CR	Tue, Jul 5, 1994	4.91	4.95	4.84	4.95
532	NYSE	CR	Fri, Jul 1, 1994	4.93	4.93	4.86	4.93
531	NYSE	CR	Thu, Jun 30, 1994	4.86	4.93	4.84	4.93
530	NYSE	CR	Wed, Jun 29, 1994	4.95	4.95	4.84	4.88
529	NYSE	CR	Tue, Jun 28, 1994	4.91	4.93	4.86	4.93
528	NYSE	CR	Mon, Jun 27, 1994	4.88	4.91	4.84	4.91
527	NYSE	CR	Fri, Jun 24, 1994	4.98	4.98	4.88	4.88
526	NYSE	CR	Thu, Jun 23, 1994	4.91	4.98	4.91	4.95
525	NYSE	CR	Wed, Jun 22, 1994	4.86	4.91	4.86	4.88
524	NYSE	CR	Tue, Jun 21, 1994	4.95	4.95	4.81	4.86
523	NYSE	CR	Mon, Jun 20, 1994	4.88	5.00	4.88	4.95
522	NYSE	CR	Fri, Jun 17, 1994	5.07	5.09	4.88	4.88
521	NYSE	CR	Thu, Jun 16, 1994	4.93	5.07	4.93	5.05
520	NYSE	CR	Wed, Jun 15, 1994	4.98	4.98	4.91	4.93
519	NYSE	CR	Tue, Jun 14, 1994	4.93	4.95	4.93	4.95
518	NYSE	CR	Mon, Jun 13, 1994	4.91	4.93	4.91	4.93
517	NYSE	CR	Fri, Jun 10, 1994	4.88	4.93	4.84	4.91
516	NYSE	CR	Thu, Jun 9, 1994	4.84	4.91	4.84	4.86
515	NYSE	CR	Wed, Jun 8, 1994	4.93	4.93	4.84	4.84
514	NYSE	CR	Tue, Jun 7, 1994	4.84	4.95	4.84	4.93
513	NYSE	CR	Mon, Jun 6, 1994	4.91	4.91	4.79	4.79
512	NYSE	CR	Fri, Jun 3, 1994	4.86	4.88	4.84	4.86
511	NYSE	CR	Thu, Jun 2, 1994	4.88	4.88	4.81	4.84
510	NYSE	CR	Wed, Jun 1, 1994	4.81	4.91	4.81	4.88
509	NYSE	CR	Tue, May 31, 1994	4.77	4.93	4.77	4.84
508	NYSE	CR	Fri, May 27, 1994	4.70	4.86	4.70	4.79
507	NYSE	CR	Thu, May 26, 1994	4.77	4.81	4.70	4.70
506	NYSE	CR	Wed, May 25, 1994	4.79	4.79	4.74	4.79
505	NYSE	CR	Tue, May 24, 1994	4.77	4.81	4.77	4.81
504	NYSE	CR	Mon, May 23, 1994	4.77	4.84	4.74	4.74
503	NYSE	CR	Fri, May 20, 1994	4.93	4.95	4.74	4.79
502	NYSE	CR	Thu, May 19, 1994	4.98	5.00	4.91	4.91
501	NYSE	CR	Wed, May 18, 1994	4.93	5.02	4.91	5.02
500	NYSE	CR	Tue, May 17, 1994	4.93	4.93	4.84	4.91
499	NYSE	CR	Mon, May 16, 1994	4.86	4.93	4.77	4.93
498	NYSE	CR	Fri, May 13, 1994	4.91	4.91	4.81	4.84
497	NYSE	CR	Thu, May 12, 1994	4.93	4.95	4.81	4.88
496	NYSE	CR	Wed, May 11, 1994	5.02	5.02	4.86	4.91
495	NYSE	CR	Tue, May 10, 1994	5.02	5.05	5.00	5.05
494	NYSE	CR	Mon, May 9, 1994	5.02	5.07	4.95	4.95
493	NYSE	CR	Fri, May 6, 1994	4.91	4.98	4.91	4.98
492	NYSE	CR	Thu, May 5, 1994	5.00	5.00	4.91	4.91
491	NYSE	CR	Wed, May 4, 1994	4.91	5.02	4.88	5.02
490	NYSE	CR	Tue, May 3, 1994	4.84	4.91	4.84	4.91
489	NYSE	CR	Mon, May 2, 1994	4.79	4.86	4.79	4.86
488	NYSE	CR	Fri, Apr 29, 1994	4.74	4.77	4.70	4.74
487	NYSE	CR	Thu, Apr 28, 1994	4.70	4.79	4.70	4.74
486	NYSE	CR	Tue, Apr 26, 1994	4.70	4.84	4.67	4.77
485	NYSE	CR	Mon, Apr 25, 1994	4.81	4.81	4.70	4.72
484	NYSE	CR	Fri, Apr 22, 1994	4.79	4.84	4.74	4.77
483	NYSE	CR	Thu, Apr 21, 1994	4.88	4.88	4.79	4.81
482	NYSE	CR	Wed, Apr 20, 1994	4.81	4.91	4.81	4.88
481	NYSE	CR	Tue, Apr 19, 1994	4.84	4.84	4.79	4.81
480	NYSE	CR	Mon, Apr 18, 1994	4.86	4.88	4.81	4.86
479	NYSE	CR	Fri, Apr 15, 1994	4.86	4.88	4.84	4.88
478	NYSE	CR	Thu, Apr 14, 1994	4.84	4.88	4.81	4.86
477	NYSE	CR	Wed, Apr 13, 1994	4.79	4.95	4.79	4.88
476	NYSE	CR	Tue, Apr 12, 1994	4.77	4.84	4.77	4.77
475	NYSE	CR	Mon, Apr 11, 1994	4.86	4.86	4.79	4.84
474	NYSE	CR	Fri, Apr 8, 1994	4.81	4.86	4.77	4.86
473	NYSE	CR	Thu, Apr 7, 1994	4.67	4.84	4.65	4.81
472	NYSE	CR	Wed, Apr 6, 1994	4.72	4.77	4.58	4.60
471	NYSE	CR	Tue, Apr 5, 1994	4.60	4.74	4.56	4.74
470	NYSE	CR	Mon, Apr 4, 1994	4.67	4.77	4.51	4.51
469	NYSE	CR	Thu, Mar 31, 1994	4.81	4.81	4.63	4.67
468	NYSE	CR	Wed, Mar 30, 1994	4.93	4.93	4.79	4.79
467	NYSE	CR	Tue, Mar 29, 1994	5.19	5.21	4.93	4.93
466	NYSE	CR	Mon, Mar 28, 1994	5.28	5.28	5.16	5.19
465	NYSE	CR	Fri, Mar 25, 1994	5.33	5.33	5.21	5.28
464	NYSE	CR	Thu, Mar 24, 1994	5.26	5.28	5.23	5.28
463	NYSE	CR	Wed, Mar 23, 1994	5.23	5.35	5.23	5.23
462	NYSE	CR	Tue, Mar 22, 1994	5.23	5.35	5.23	5.26
461	NYSE	CR	Mon, Mar 21, 1994	5.37	5.37	5.23	5.26
460	NYSE	CR	Fri, Mar 18, 1994	5.40	5.42	5.35	5.42
459	NYSE	CR	Thu, Mar 17, 1994	5.35	5.47	5.33	5.44
458	NYSE	CR	Wed, Mar 16, 1994	5.26	5.33	5.26	5.30
457	NYSE	CR	Tue, Mar 15, 1994	5.33	5.35	5.19	5.30
456	NYSE	CR	Mon, Mar 14, 1994	5.35	5.35	5.26	5.30
455	NYSE	CR	Fri, Mar 11, 1994	5.35	5.37	5.30	5.37
454	NYSE	CR	Thu, Mar 10, 1994	5.44	5.44	5.33	5.37
453	NYSE	CR	Wed, Mar 9, 1994	5.42	5.51	5.37	5.49
452	NYSE	CR	Tue, Mar 8, 1994	5.26	5.40	5.26	5.40
451	NYSE	CR	Mon, Mar 7, 1994	5.28	5.30	5.26	5.28
450	NYSE	CR	Fri, Mar 4, 1994	5.26	5.33	5.21	5.28
449	NYSE	CR	Thu, Mar 3, 1994	5.21	5.30	5.19	5.26
448	NYSE	CR	Wed, Mar 2, 1994	5.23	5.26	5.19	5.23
447	NYSE	CR	Tue, Mar 1, 1994	5.30	5.33	5.23	5.30
446	NYSE	CR	Mon, Feb 28, 1994	5.33	5.37	5.28	5.33
445	NYSE	CR	Fri, Feb 25, 1994	5.26	5.28	5.23	5.28
444	NYSE	CR	Thu, Feb 24, 1994	5.19	5.21	5.09	5.21
443	NYSE	CR	Wed, Feb 23, 1994	5.16	5.21	5.14	5.19
442	NYSE	CR	Tue, Feb 22, 1994	5.09	5.16	5.07	5.16
441	NYSE	CR	Fri, Feb 18, 1994	5.12	5.12	5.07	5.07
440	NYSE	CR	Thu, Feb 17, 1994	5.16	5.16	5.02	5.14
439	NYSE	CR	Wed, Feb 16, 1994	5.14	5.19	5.07	5.14
438	NYSE	CR	Tue, Feb 15, 1994	4.98	5.16	4.98	5.14
437	NYSE	CR	Mon, Feb 14, 1994	4.86	5.02	4.86	4.98
436	NYSE	CR	Fri, Feb 11, 1994	4.95	4.95	4.86	4.86
435	NYSE	CR	Thu, Feb 10, 1994	4.84	4.98	4.84	4.95
434	NYSE	CR	Wed, Feb 9, 1994	4.74	4.81	4.74	4.81
433	NYSE	CR	Tue, Feb 8, 1994	4.86	4.86	4.70	4.70
432	NYSE	CR	Mon, Feb 7, 1994	4.72	4.84	4.72	4.84
431	NYSE	CR	Fri, Feb 4, 1994	4.77	4.81	4.67	4.81
430	NYSE	CR	Thu, Feb 3, 1994	4.84	4.86	4.74	4.74
429	NYSE	CR	Wed, Feb 2, 1994	4.86	4.86	4.81	4.81
428	NYSE	CR	Tue, Feb 1, 1994	4.98	4.98	4.88	4.88
427	NYSE	CR	Mon, Jan 31, 1994	4.93	5.00	4.93	5.00
426	NYSE	CR	Fri, Jan 28, 1994	4.88	4.91	4.88	4.91
425	NYSE	CR	Thu, Jan 27, 1994	4.91	4.91	4.88	4.88
424	NYSE	CR	Wed, Jan 26, 1994	4.91	4.91	4.86	4.88
423	NYSE	CR	Tue, Jan 25, 1994	4.91	4.93	4.88	4.91
422	NYSE	CR	Mon, Jan 24, 1994	4.88	4.93	4.84	4.91
421	NYSE	CR	Fri, Jan 21, 1994	4.84	4.93	4.84	4.93
420	NYSE	CR	Thu, Jan 20, 1994	4.81	4.81	4.79	4.81
419	NYSE	CR	Wed, Jan 19, 1994	4.81	4.84	4.79	4.79
418	NYSE	CR	Tue, Jan 18, 1994	4.74	4.81	4.74	4.79
417	NYSE	CR	Mon, Jan 17, 1994	4.74	4.74	4.70	4.70
416	NYSE	CR	Fri, Jan 14, 1994	4.77	4.77	4.67	4.77
415	NYSE	CR	Thu, Jan 13, 1994	4.79	4.81	4.72	4.74
414	NYSE	CR	Wed, Jan 12, 1994	4.77	4.79	4.74	4.79
413	NYSE	CR	Tue, Jan 11, 1994	4.79	4.81	4.72	4.74
412	NYSE	CR	Mon, Jan 10, 1994	4.86	4.93	4.79	4.81
411	NYSE	CR	Fri, Jan 7, 1994	4.77	4.88	4.77	4.88
410	NYSE	CR	Thu, Jan 6, 1994	4.88	4.88	4.77	4.77
409	NYSE	CR	Wed, Jan 5, 1994	4.86	4.88	4.86	4.88
408	NYSE	CR	Tue, Jan 4, 1994	4.77	4.91	4.77	4.86
407	NYSE	CR	Mon, Jan 3, 1994	4.63	4.81	4.63	4.74
406	NYSE	CR	Fri, Dec 31, 1993	4.67	4.72	4.63	4.63
405	NYSE	CR	Thu, Dec 30, 1993	4.60	4.70	4.60	4.67
404	NYSE	CR	Wed, Dec 29, 1993	4.67	4.70	4.63	4.63
403	NYSE	CR	Tue, Dec 28, 1993	4.67	4.72	4.63	4.70
402	NYSE	CR	Mon, Dec 27, 1993	4.67	4.72	4.67	4.70
401	NYSE	CR	Thu, Dec 23, 1993	4.70	4.72	4.67	4.70
400	NYSE	CR	Wed, Dec 22, 1993	4.67	4.74	4.63	4.72
399	NYSE	CR	Tue, Dec 21, 1993	4.67	4.72	4.63	4.65
398	NYSE	CR	Mon, Dec 20, 1993	4.65	4.77	4.63	4.67
397	NYSE	CR	Fri, Dec 17, 1993	4.67	4.70	4.60	4.70
396	NYSE	CR	Thu, Dec 16, 1993	4.74	4.74	4.67	4.67
395	NYSE	CR	Wed, Dec 15, 1993	4.70	4.72	4.63	4.70
394	NYSE	CR	Tue, Dec 14, 1993	4.70	4.70	4.60	4.63
393	NYSE	CR	Mon, Dec 13, 1993	4.63	4.67	4.58	4.67
392	NYSE	CR	Fri, Dec 10, 1993	4.60	4.63	4.58	4.63
391	NYSE	CR	Thu, Dec 9, 1993	4.63	4.63	4.58	4.58
390	NYSE	CR	Wed, Dec 8, 1993	4.81	4.81	4.51	4.60
389	NYSE	CR	Tue, Dec 7, 1993	4.95	5.05	4.95	4.98
388	NYSE	CR	Mon, Dec 6, 1993	4.98	5.00	4.95	4.95
387	NYSE	CR	Fri, Dec 3, 1993	5.00	5.00	4.88	4.95
386	NYSE	CR	Thu, Dec 2, 1993	5.02	5.02	4.98	5.00
385	NYSE	CR	Wed, Dec 1, 1993	5.02	5.05	4.98	5.00
384	NYSE	CR	Tue, Nov 30, 1993	4.98	5.00	4.95	4.98
383	NYSE	CR	Mon, Nov 29, 1993	4.98	5.05	4.95	4.98
382	NYSE	CR	Fri, Nov 26, 1993	5.05	5.05	5.00	5.00
381	NYSE	CR	Wed, Nov 24, 1993	5.05	5.05	5.02	5.02
380	NYSE	CR	Tue, Nov 23, 1993	5.07	5.09	5.02	5.05
379	NYSE	CR	Mon, Nov 22, 1993	5.14	5.19	5.00	5.07
378	NYSE	CR	Fri, Nov 19, 1993	5.14	5.19	5.12	5.19
377	NYSE	CR	Thu, Nov 18, 1993	5.09	5.16	5.05	5.09
376	NYSE	CR	Wed, Nov 17, 1993	5.05	5.09	4.98	5.09
375	NYSE	CR	Tue, Nov 16, 1993	4.95	5.02	4.93	5.02
374	NYSE	CR	Mon, Nov 15, 1993	4.91	5.00	4.88	4.95
373	NYSE	CR	Fri, Nov 12, 1993	4.95	4.95	4.86	4.88
372	NYSE	CR	Thu, Nov 11, 1993	4.93	5.00	4.93	4.95
371	NYSE	CR	Wed, Nov 10, 1993	4.98	4.98	4.88	4.93
370	NYSE	CR	Tue, Nov 9, 1993	4.95	4.95	4.91	4.93
369	NYSE	CR	Mon, Nov 8, 1993	5.05	5.05	4.93	4.93
368	NYSE	CR	Fri, Nov 5, 1993	4.98	5.05	4.88	5.02
367	NYSE	CR	Thu, Nov 4, 1993	5.12	5.14	5.05	5.05
366	NYSE	CR	Wed, Nov 3, 1993	5.19	5.19	5.09	5.14
365	NYSE	CR	Tue, Nov 2, 1993	5.14	5.23	5.09	5.21
364	NYSE	CR	Mon, Nov 1, 1993	5.23	5.28	5.19	5.19
363	NYSE	CR	Fri, Oct 29, 1993	5.21	5.23	5.16	5.23
362	NYSE	CR	Thu, Oct 28, 1993	5.26	5.26	5.19	5.19
361	NYSE	CR	Wed, Oct 27, 1993	5.28	5.28	5.23	5.26
360	NYSE	CR	Tue, Oct 26, 1993	5.37	5.37	5.26	5.28
359	NYSE	CR	Mon, Oct 25, 1993	5.33	5.37	5.21	5.37
358	NYSE	CR	Fri, Oct 22, 1993	5.37	5.37	5.26	5.28
357	NYSE	CR	Thu, Oct 21, 1993	5.35	5.42	5.28	5.35
356	NYSE	CR	Wed, Oct 20, 1993	5.40	5.40	5.33	5.33
355	NYSE	CR	Tue, Oct 19, 1993	5.26	5.37	5.26	5.37
354	NYSE	CR	Mon, Oct 18, 1993	5.33	5.35	5.26	5.28
353	NYSE	CR	Fri, Oct 15, 1993	5.33	5.35	5.30	5.35
352	NYSE	CR	Thu, Oct 14, 1993	5.26	5.30	5.23	5.30
351	NYSE	CR	Wed, Oct 13, 1993	5.26	5.28	5.23	5.26
350	NYSE	CR	Tue, Oct 12, 1993	5.23	5.30	5.23	5.26
349	NYSE	CR	Mon, Oct 11, 1993	5.23	5.26	5.23	5.23
348	NYSE	CR	Fri, Oct 8, 1993	5.21	5.23	5.14	5.23
347	NYSE	CR	Thu, Oct 7, 1993	5.33	5.33	5.16	5.16
346	NYSE	CR	Wed, Oct 6, 1993	5.26	5.40	5.26	5.33
345	NYSE	CR	Tue, Oct 5, 1993	5.19	5.33	5.19	5.28
344	NYSE	CR	Mon, Oct 4, 1993	5.21	5.21	5.14	5.19
343	NYSE	CR	Fri, Oct 1, 1993	5.21	5.23	5.19	5.19
342	NYSE	CR	Thu, Sep 30, 1993	5.16	5.23	5.16	5.23
341	NYSE	CR	Wed, Sep 29, 1993	5.14	5.23	5.14	5.21
340	NYSE	CR	Tue, Sep 28, 1993	5.12	5.16	5.05	5.16
339	NYSE	CR	Mon, Sep 27, 1993	5.00	5.12	5.00	5.07
338	NYSE	CR	Fri, Sep 24, 1993	5.12	5.12	5.07	5.07
337	NYSE	CR	Thu, Sep 23, 1993	5.23	5.23	5.05	5.07
336	NYSE	CR	Wed, Sep 22, 1993	5.30	5.33	5.19	5.23
335	NYSE	CR	Tue, Sep 21, 1993	5.28	5.30	5.19	5.30
334	NYSE	CR	Mon, Sep 20, 1993	5.30	5.30	5.28	5.28
333	NYSE	CR	Fri, Sep 17, 1993	5.28	5.33	5.28	5.33
332	NYSE	CR	Thu, Sep 16, 1993	5.28	5.33	5.28	5.30
331	NYSE	CR	Wed, Sep 15, 1993	5.30	5.35	5.28	5.30
330	NYSE	CR	Tue, Sep 14, 1993	5.35	5.40	5.28	5.37
329	NYSE	CR	Mon, Sep 13, 1993	5.28	5.40	5.28	5.37
328	NYSE	CR	Fri, Sep 10, 1993	5.23	5.37	5.23	5.33
327	NYSE	CR	Thu, Sep 9, 1993	5.16	5.28	5.16	5.28
326	NYSE	CR	Wed, Sep 8, 1993	5.19	5.23	5.16	5.23
325	NYSE	CR	Tue, Sep 7, 1993	5.12	5.26	5.12	5.19
324	NYSE	CR	Fri, Sep 3, 1993	4.98	5.12	4.98	5.07
323	NYSE	CR	Thu, Sep 2, 1993	5.14	5.19	4.98	4.98
322	NYSE	CR	Wed, Sep 1, 1993	5.23	5.33	5.19	5.19
321	NYSE	CR	Tue, Aug 31, 1993	5.28	5.30	5.12	5.23
320	NYSE	CR	Mon, Aug 30, 1993	5.51	5.51	5.42	5.42
319	NYSE	CR	Fri, Aug 27, 1993	5.54	5.65	5.47	5.49
318	NYSE	CR	Thu, Aug 26, 1993	5.40	5.54	5.37	5.47
317	NYSE	CR	Wed, Aug 25, 1993	5.37	5.44	5.35	5.35
316	NYSE	CR	Tue, Aug 24, 1993	5.42	5.42	5.35	5.35
315	NYSE	CR	Mon, Aug 23, 1993	5.42	5.42	5.35	5.37
314	NYSE	CR	Fri, Aug 20, 1993	5.47	5.51	5.40	5.40
313	NYSE	CR	Thu, Aug 19, 1993	5.49	5.54	5.42	5.47
312	NYSE	CR	Wed, Aug 18, 1993	5.35	5.51	5.35	5.42
311	NYSE	CR	Tue, Aug 17, 1993	5.42	5.42	5.37	5.37
310	NYSE	CR	Mon, Aug 16, 1993	5.33	5.42	5.28	5.42
309	NYSE	CR	Fri, Aug 13, 1993	5.37	5.42	5.26	5.26
308	NYSE	CR	Thu, Aug 12, 1993	5.54	5.56	5.37	5.37
307	NYSE	CR	Wed, Aug 11, 1993	5.54	5.54	5.42	5.47
306	NYSE	CR	Tue, Aug 10, 1993	5.61	5.61	5.49	5.51
305	NYSE	CR	Mon, Aug 9, 1993	5.61	5.65	5.58	5.61
304	NYSE	CR	Fri, Aug 6, 1993	5.58	5.61	5.58	5.58
303	NYSE	CR	Thu, Aug 5, 1993	5.56	5.58	5.51	5.58
302	NYSE	CR	Wed, Aug 4, 1993	5.51	5.51	5.44	5.51
301	NYSE	CR	Tue, Aug 3, 1993	5.61	5.61	5.49	5.51
300	NYSE	CR	Mon, Aug 2, 1993	5.61	5.65	5.58	5.63
299	NYSE	CR	Fri, Jul 30, 1993	5.72	5.75	5.61	5.63
298	NYSE	CR	Thu, Jul 29, 1993	5.56	5.77	5.54	5.77
297	NYSE	CR	Wed, Jul 28, 1993	5.58	5.61	5.54	5.54
296	NYSE	CR	Tue, Jul 27, 1993	5.61	5.70	5.56	5.58
295	NYSE	CR	Mon, Jul 26, 1993	5.47	5.56	5.40	5.56
294	NYSE	CR	Fri, Jul 23, 1993	5.47	5.47	5.44	5.47
293	NYSE	CR	Thu, Jul 22, 1993	5.51	5.51	5.42	5.47
292	NYSE	CR	Wed, Jul 21, 1993	5.42	5.49	5.42	5.47
291	NYSE	CR	Tue, Jul 20, 1993	5.47	5.49	5.42	5.42
290	NYSE	CR	Mon, Jul 19, 1993	5.47	5.49	5.35	5.44
289	NYSE	CR	Fri, Jul 16, 1993	5.44	5.49	5.37	5.49
288	NYSE	CR	Thu, Jul 15, 1993	5.33	5.40	5.33	5.37
287	NYSE	CR	Wed, Jul 14, 1993	5.35	5.40	5.33	5.33
286	NYSE	CR	Tue, Jul 13, 1993	5.33	5.37	5.28	5.30
285	NYSE	CR	Mon, Jul 12, 1993	5.40	5.42	5.35	5.37
284	NYSE	CR	Fri, Jul 9, 1993	5.33	5.44	5.33	5.44
283	NYSE	CR	Thu, Jul 8, 1993	5.26	5.37	5.23	5.33
282	NYSE	CR	Wed, Jul 7, 1993	5.33	5.35	5.26	5.26
281	NYSE	CR	Tue, Jul 6, 1993	5.44	5.49	5.28	5.28
280	NYSE	CR	Fri, Jul 2, 1993	5.47	5.47	5.42	5.47
279	NYSE	CR	Thu, Jul 1, 1993	5.49	5.51	5.47	5.47
278	NYSE	CR	Wed, Jun 30, 1993	5.54	5.58	5.42	5.42
277	NYSE	CR	Tue, Jun 29, 1993	5.72	5.72	5.56	5.56
276	NYSE	CR	Mon, Jun 28, 1993	5.49	5.65	5.49	5.65
275	NYSE	CR	Fri, Jun 25, 1993	5.47	5.56	5.47	5.54
274	NYSE	CR	Thu, Jun 24, 1993	5.35	5.44	5.33	5.44
273	NYSE	CR	Wed, Jun 23, 1993	5.28	5.40	5.28	5.35
272	NYSE	CR	Tue, Jun 22, 1993	5.33	5.33	5.28	5.33
271	NYSE	CR	Mon, Jun 21, 1993	5.37	5.44	5.30	5.33
270	NYSE	CR	Fri, Jun 18, 1993	5.28	5.35	5.28	5.33
269	NYSE	CR	Thu, Jun 17, 1993	5.35	5.37	5.33	5.33
268	NYSE	CR	Wed, Jun 16, 1993	5.37	5.37	5.26	5.33
267	NYSE	CR	Tue, Jun 15, 1993	5.23	5.40	5.23	5.40
266	NYSE	CR	Mon, Jun 14, 1993	5.33	5.37	5.23	5.26
265	NYSE	CR	Fri, Jun 11, 1993	5.37	5.40	5.30	5.33
264	NYSE	CR	Thu, Jun 10, 1993	5.19	5.33	5.19	5.30
263	NYSE	CR	Wed, Jun 9, 1993	5.16	5.23	5.12	5.19
262	NYSE	CR	Tue, Jun 8, 1993	5.23	5.28	5.16	5.16
261	NYSE	CR	Mon, Jun 7, 1993	5.37	5.44	5.30	5.33
260	NYSE	CR	Fri, Jun 4, 1993	5.30	5.30	5.19	5.21
259	NYSE	CR	Thu, Jun 3, 1993	5.21	5.33	5.19	5.30
258	NYSE	CR	Wed, Jun 2, 1993	5.09	5.23	5.09	5.21
257	NYSE	CR	Tue, Jun 1, 1993	5.07	5.12	5.07	5.09
256	NYSE	CR	Fri, May 28, 1993	5.07	5.07	5.05	5.05
255	NYSE	CR	Thu, May 27, 1993	5.07	5.14	5.07	5.14
254	NYSE	CR	Wed, May 26, 1993	5.12	5.12	5.05	5.05
253	NYSE	CR	Tue, May 25, 1993	5.05	5.09	5.05	5.07
252	NYSE	CR	Mon, May 24, 1993	5.09	5.09	5.05	5.05
251	NYSE	CR	Fri, May 21, 1993	5.12	5.14	5.07	5.09
250	NYSE	CR	Thu, May 20, 1993	5.16	5.19	5.12	5.12
249	NYSE	CR	Wed, May 19, 1993	5.09	5.23	5.09	5.19
248	NYSE	CR	Tue, May 18, 1993	5.19	5.19	5.07	5.09
247	NYSE	CR	Mon, May 17, 1993	5.05	5.21	5.05	5.21
246	NYSE	CR	Fri, May 14, 1993	5.02	5.14	5.00	5.14
245	NYSE	CR	Thu, May 13, 1993	5.00	5.09	5.00	5.05
244	NYSE	CR	Wed, May 12, 1993	4.98	5.02	4.91	5.02
243	NYSE	CR	Tue, May 11, 1993	5.05	5.05	4.93	4.93
242	NYSE	CR	Mon, May 10, 1993	4.86	5.05	4.86	5.02
241	NYSE	CR	Fri, May 7, 1993	4.88	4.93	4.84	4.88
240	NYSE	CR	Thu, May 6, 1993	4.86	4.88	4.77	4.88
239	NYSE	CR	Wed, May 5, 1993	4.88	4.88	4.79	4.79
238	NYSE	CR	Tue, May 4, 1993	4.91	4.98	4.84	4.84
237	NYSE	CR	Mon, May 3, 1993	5.00	5.00	4.91	4.91
236	NYSE	CR	Fri, Apr 30, 1993	4.98	5.07	4.98	5.00
235	NYSE	CR	Thu, Apr 29, 1993	4.86	4.98	4.84	4.98
234	NYSE	CR	Wed, Apr 28, 1993	4.84	4.91	4.84	4.86
233	NYSE	CR	Tue, Apr 27, 1993	4.67	4.79	4.67	4.77
232	NYSE	CR	Mon, Apr 26, 1993	4.86	4.93	4.65	4.67
231	NYSE	CR	Fri, Apr 23, 1993	4.86	4.91	4.84	4.88
230	NYSE	CR	Thu, Apr 22, 1993	4.91	4.93	4.86	4.91
229	NYSE	CR	Wed, Apr 21, 1993	4.88	4.91	4.72	4.86
228	NYSE	CR	Tue, Apr 20, 1993	4.95	5.05	4.88	4.88
227	NYSE	CR	Mon, Apr 19, 1993	5.07	5.09	4.93	4.95
226	NYSE	CR	Fri, Apr 16, 1993	5.16	5.16	5.05	5.09
225	NYSE	CR	Thu, Apr 15, 1993	5.26	5.26	5.16	5.19
224	NYSE	CR	Wed, Apr 14, 1993	5.07	5.23	5.07	5.21
223	NYSE	CR	Tue, Apr 13, 1993	5.07	5.19	5.07	5.12
222	NYSE	CR	Mon, Apr 12, 1993	5.00	5.07	5.00	5.07
221	NYSE	CR	Thu, Apr 8, 1993	4.95	5.05	4.95	4.98
220	NYSE	CR	Wed, Apr 7, 1993	4.91	4.95	4.91	4.91
219	NYSE	CR	Tue, Apr 6, 1993	4.86	4.93	4.86	4.88
218	NYSE	CR	Mon, Apr 5, 1993	4.88	4.95	4.88	4.88
217	NYSE	CR	Fri, Apr 2, 1993	4.93	5.00	4.86	4.86
216	NYSE	CR	Thu, Apr 1, 1993	5.02	5.02	4.91	5.00
215	NYSE	CR	Wed, Mar 31, 1993	5.00	5.05	4.98	4.98
214	NYSE	CR	Tue, Mar 30, 1993	4.93	5.07	4.88	4.95
213	NYSE	CR	Mon, Mar 29, 1993	5.00	5.02	4.91	4.91
212	NYSE	CR	Fri, Mar 26, 1993	5.05	5.05	4.95	4.95
211	NYSE	CR	Thu, Mar 25, 1993	5.02	5.05	4.98	5.05
210	NYSE	CR	Wed, Mar 24, 1993	4.91	5.09	4.91	5.05
209	NYSE	CR	Tue, Mar 23, 1993	4.84	4.93	4.84	4.91
208	NYSE	CR	Mon, Mar 22, 1993	4.91	4.93	4.81	4.84
207	NYSE	CR	Fri, Mar 19, 1993	5.02	5.05	4.93	4.95
206	NYSE	CR	Thu, Mar 18, 1993	4.95	5.02	4.93	4.95
205	NYSE	CR	Wed, Mar 17, 1993	5.00	5.02	4.95	4.95
204	NYSE	CR	Tue, Mar 16, 1993	5.00	5.05	5.00	5.00
203	NYSE	CR	Mon, Mar 15, 1993	5.14	5.19	5.00	5.02
202	NYSE	CR	Fri, Mar 12, 1993	5.07	5.12	5.05	5.09
201	NYSE	CR	Thu, Mar 11, 1993	5.09	5.19	5.07	5.09
200	NYSE	CR	Wed, Mar 10, 1993	5.02	5.12	5.02	5.12
199	NYSE	CR	Tue, Mar 9, 1993	5.05	5.14	5.02	5.07
198	NYSE	CR	Mon, Mar 8, 1993	5.09	5.14	5.07	5.09
197	NYSE	CR	Fri, Mar 5, 1993	5.14	5.21	5.09	5.09
196	NYSE	CR	Thu, Mar 4, 1993	5.07	5.12	5.02	5.12
195	NYSE	CR	Wed, Mar 3, 1993	5.02	5.05	4.95	5.05
194	NYSE	CR	Tue, Mar 2, 1993	4.88	5.05	4.88	5.05
193	NYSE	CR	Mon, Mar 1, 1993	4.88	4.88	4.81	4.88
192	NYSE	CR	Fri, Feb 26, 1993	5.02	5.02	4.95	4.95
191	NYSE	CR	Thu, Feb 25, 1993	5.07	5.07	4.95	5.05
190	NYSE	CR	Wed, Feb 24, 1993	5.07	5.09	5.05	5.07
189	NYSE	CR	Tue, Feb 23, 1993	4.98	5.12	4.91	5.12
188	NYSE	CR	Mon, Feb 22, 1993	4.91	4.95	4.81	4.95
187	NYSE	CR	Fri, Feb 19, 1993	4.86	4.93	4.84	4.86
186	NYSE	CR	Thu, Feb 18, 1993	4.84	4.88	4.77	4.84
185	NYSE	CR	Wed, Feb 17, 1993	4.95	4.95	4.88	4.93
184	NYSE	CR	Tue, Feb 16, 1993	4.86	4.95	4.86	4.95
183	NYSE	CR	Fri, Feb 12, 1993	4.88	4.91	4.86	4.88
182	NYSE	CR	Thu, Feb 11, 1993	4.81	4.91	4.81	4.88
181	NYSE	CR	Wed, Feb 10, 1993	4.93	4.93	4.81	4.84
180	NYSE	CR	Tue, Feb 9, 1993	5.05	5.05	4.91	4.91
179	NYSE	CR	Mon, Feb 8, 1993	5.12	5.19	5.00	5.00
178	NYSE	CR	Fri, Feb 5, 1993	4.98	5.09	4.91	5.07
177	NYSE	CR	Thu, Feb 4, 1993	4.91	5.00	4.91	4.95
176	NYSE	CR	Wed, Feb 3, 1993	4.86	4.91	4.77	4.86
175	NYSE	CR	Tue, Feb 2, 1993	4.70	4.84	4.67	4.84
174	NYSE	CR	Mon, Feb 1, 1993	4.70	4.77	4.70	4.70
173	NYSE	CR	Fri, Jan 29, 1993	4.58	4.74	4.58	4.72
172	NYSE	CR	Thu, Jan 28, 1993	4.77	4.77	4.58	4.58
171	NYSE	CR	Wed, Jan 27, 1993	4.74	4.81	4.72	4.77
170	NYSE	CR	Tue, Jan 26, 1993	4.74	4.81	4.72	4.72
169	NYSE	CR	Mon, Jan 25, 1993	4.67	4.84	4.67	4.72
168	NYSE	CR	Fri, Jan 22, 1993	4.72	4.72	4.63	4.63
167	NYSE	CR	Thu, Jan 21, 1993	4.74	4.77	4.67	4.74
166	NYSE	CR	Wed, Jan 20, 1993	4.70	4.88	4.70	4.72
165	NYSE	CR	Tue, Jan 19, 1993	4.63	4.74	4.63	4.70
164	NYSE	CR	Mon, Jan 18, 1993	4.39	4.63	4.39	4.58
163	NYSE	CR	Fri, Jan 15, 1993	4.46	4.46	4.35	4.37
162	NYSE	CR	Thu, Jan 14, 1993	4.42	4.44	4.32	4.42
161	NYSE	CR	Wed, Jan 13, 1993	4.39	4.39	4.37	4.39
160	NYSE	CR	Tue, Jan 12, 1993	4.39	4.39	4.35	4.39
159	NYSE	CR	Mon, Jan 11, 1993	4.32	4.42	4.32	4.37
158	NYSE	CR	Fri, Jan 8, 1993	4.25	4.35	4.23	4.32
157	NYSE	CR	Thu, Jan 7, 1993	4.30	4.39	4.28	4.28
156	NYSE	CR	Wed, Jan 6, 1993	4.30	4.30	4.25	4.30
155	NYSE	CR	Tue, Jan 5, 1993	4.30	4.37	4.28	4.30
154	NYSE	CR	Mon, Jan 4, 1993	4.32	4.35	4.28	4.30
153	NYSE	CR	Thu, Dec 31, 1992	4.39	4.44	4.37	4.42
152	NYSE	CR	Wed, Dec 30, 1992	4.37	4.44	4.37	4.39
151	NYSE	CR	Tue, Dec 29, 1992	4.39	4.44	4.37	4.37
150	NYSE	CR	Mon, Dec 28, 1992	4.39	4.39	4.37	4.37
149	NYSE	CR	Thu, Dec 24, 1992	4.37	4.39	4.35	4.37
148	NYSE	CR	Wed, Dec 23, 1992	4.32	4.37	4.30	4.35
147	NYSE	CR	Tue, Dec 22, 1992	4.39	4.39	4.30	4.37
146	NYSE	CR	Mon, Dec 21, 1992	4.35	4.39	4.35	4.39
145	NYSE	CR	Fri, Dec 18, 1992	4.23	4.32	4.23	4.32
144	NYSE	CR	Thu, Dec 17, 1992	4.18	4.21	4.06	4.21
143	NYSE	CR	Wed, Dec 16, 1992	4.28	4.28	4.21	4.23
142	NYSE	CR	Tue, Dec 15, 1992	4.18	4.30	4.16	4.30
141	NYSE	CR	Mon, Dec 14, 1992	4.28	4.28	4.18	4.18
140	NYSE	CR	Fri, Dec 11, 1992	4.16	4.25	4.16	4.25
139	NYSE	CR	Thu, Dec 10, 1992	4.18	4.18	4.09	4.16
138	NYSE	CR	Wed, Dec 9, 1992	4.25	4.25	4.21	4.21
137	NYSE	CR	Tue, Dec 8, 1992	4.35	4.35	4.21	4.25
136	NYSE	CR	Mon, Dec 7, 1992	4.28	4.30	4.25	4.30
135	NYSE	CR	Fri, Dec 4, 1992	4.16	4.25	4.14	4.25
134	NYSE	CR	Thu, Dec 3, 1992	4.25	4.28	4.16	4.18
133	NYSE	CR	Wed, Dec 2, 1992	4.30	4.30	4.25	4.30
132	NYSE	CR	Tue, Dec 1, 1992	4.25	4.37	4.23	4.30
131	NYSE	CR	Mon, Nov 30, 1992	4.42	4.42	4.30	4.30
130	NYSE	CR	Fri, Nov 27, 1992	4.35	4.37	4.30	4.37
129	NYSE	CR	Wed, Nov 25, 1992	4.35	4.35	4.30	4.32
128	NYSE	CR	Tue, Nov 24, 1992	4.30	4.35	4.30	4.30
127	NYSE	CR	Mon, Nov 23, 1992	4.37	4.37	4.30	4.30
126	NYSE	CR	Fri, Nov 20, 1992	4.42	4.42	4.32	4.35
125	NYSE	CR	Thu, Nov 19, 1992	4.39	4.39	4.30	4.39
124	NYSE	CR	Wed, Nov 18, 1992	4.21	4.42	4.21	4.42
123	NYSE	CR	Tue, Nov 17, 1992	4.32	4.32	4.25	4.28
122	NYSE	CR	Mon, Nov 16, 1992	4.39	4.39	4.32	4.32
121	NYSE	CR	Fri, Nov 13, 1992	4.39	4.42	4.35	4.39
120	NYSE	CR	Thu, Nov 12, 1992	4.44	4.44	4.35	4.39
119	NYSE	CR	Wed, Nov 11, 1992	4.28	4.37	4.23	4.32
118	NYSE	CR	Tue, Nov 10, 1992	4.46	4.46	4.30	4.30
117	NYSE	CR	Mon, Nov 9, 1992	4.37	4.56	4.37	4.44
116	NYSE	CR	Fri, Nov 6, 1992	4.28	4.42	4.28	4.42
115	NYSE	CR	Thu, Nov 5, 1992	4.28	4.30	4.28	4.28
114	NYSE	CR	Wed, Nov 4, 1992	4.18	4.32	4.14	4.30
113	NYSE	CR	Tue, Nov 3, 1992	4.18	4.23	4.18	4.23
112	NYSE	CR	Mon, Nov 2, 1992	4.23	4.25	4.18	4.23
111	NYSE	CR	Fri, Oct 30, 1992	4.21	4.23	4.21	4.23
110	NYSE	CR	Thu, Oct 29, 1992	4.16	4.18	4.16	4.18
109	NYSE	CR	Wed, Oct 28, 1992	4.11	4.16	4.11	4.16
108	NYSE	CR	Tue, Oct 27, 1992	4.11	4.16	4.11	4.11
107	NYSE	CR	Mon, Oct 26, 1992	4.35	4.35	4.11	4.11
106	NYSE	CR	Fri, Oct 23, 1992	4.39	4.39	4.35	4.35
105	NYSE	CR	Thu, Oct 22, 1992	4.37	4.37	4.21	4.35
104	NYSE	CR	Wed, Oct 21, 1992	4.35	4.35	4.28	4.28
103	NYSE	CR	Tue, Oct 20, 1992	4.42	4.42	4.30	4.35
102	NYSE	CR	Mon, Oct 19, 1992	4.21	4.44	4.21	4.42
101	NYSE	CR	Fri, Oct 16, 1992	4.23	4.23	4.16	4.23
100	NYSE	CR	Thu, Oct 15, 1992	4.11	4.21	4.11	4.18
99	NYSE	CR	Wed, Oct 14, 1992	4.21	4.25	4.14	4.14
98	NYSE	CR	Tue, Oct 13, 1992	4.30	4.30	4.18	4.23
97	NYSE	CR	Mon, Oct 12, 1992	4.18	4.28	4.18	4.28
96	NYSE	CR	Fri, Oct 9, 1992	4.25	4.25	4.16	4.16
95	NYSE	CR	Thu, Oct 8, 1992	4.23	4.28	4.23	4.25
94	NYSE	CR	Wed, Oct 7, 1992	4.21	4.25	4.18	4.21
93	NYSE	CR	Tue, Oct 6, 1992	4.32	4.32	4.21	4.21
92	NYSE	CR	Mon, Oct 5, 1992	4.35	4.35	4.30	4.30
91	NYSE	CR	Fri, Oct 2, 1992	4.35	4.39	4.30	4.39
90	NYSE	CR	Thu, Oct 1, 1992	4.37	4.37	4.30	4.32
89	NYSE	CR	Wed, Sep 30, 1992	4.32	4.35	4.30	4.32
88	NYSE	CR	Tue, Sep 29, 1992	4.42	4.44	4.32	4.32
87	NYSE	CR	Mon, Sep 28, 1992	4.42	4.44	4.39	4.44
86	NYSE	CR	Fri, Sep 25, 1992	4.39	4.42	4.37	4.42
85	NYSE	CR	Thu, Sep 24, 1992	4.44	4.44	4.37	4.37
84	NYSE	CR	Wed, Sep 23, 1992	4.37	4.49	4.37	4.44
83	NYSE	CR	Tue, Sep 22, 1992	4.42	4.49	4.42	4.42
82	NYSE	CR	Mon, Sep 21, 1992	4.42	4.46	4.37	4.44
81	NYSE	CR	Fri, Sep 18, 1992	4.42	4.49	4.39	4.49
80	NYSE	CR	Thu, Sep 17, 1992	4.37	4.39	4.35	4.35
79	NYSE	CR	Wed, Sep 16, 1992	4.44	4.49	4.37	4.37
78	NYSE	CR	Tue, Sep 15, 1992	4.39	4.49	4.37	4.44
77	NYSE	CR	Mon, Sep 14, 1992	4.44	4.51	4.39	4.44
76	NYSE	CR	Fri, Sep 11, 1992	4.35	4.42	4.35	4.42
75	NYSE	CR	Thu, Sep 10, 1992	4.39	4.42	4.28	4.42
74	NYSE	CR	Wed, Sep 9, 1992	4.44	4.44	4.42	4.42
73	NYSE	CR	Tue, Sep 8, 1992	4.53	4.53	4.42	4.42
72	NYSE	CR	Fri, Sep 4, 1992	4.58	4.58	4.53	4.56
71	NYSE	CR	Thu, Sep 3, 1992	4.49	4.63	4.49	4.60
70	NYSE	CR	Wed, Sep 2, 1992	4.46	4.49	4.42	4.46
69	NYSE	CR	Tue, Sep 1, 1992	4.51	4.51	4.44	4.49
68	NYSE	CR	Mon, Aug 31, 1992	4.46	4.53	4.46	4.53
67	NYSE	CR	Fri, Aug 28, 1992	4.39	4.49	4.39	4.46
66	NYSE	CR	Thu, Aug 27, 1992	4.46	4.46	4.37	4.37
65	NYSE	CR	Wed, Aug 26, 1992	4.51	4.53	4.46	4.49
64	NYSE	CR	Tue, Aug 25, 1992	4.58	4.58	4.49	4.51
63	NYSE	CR	Mon, Aug 24, 1992	4.56	4.56	4.44	4.56
62	NYSE	CR	Fri, Aug 21, 1992	4.67	4.70	4.58	4.60
61	NYSE	CR	Thu, Aug 20, 1992	4.53	4.70	4.53	4.65
60	NYSE	CR	Wed, Aug 19, 1992	4.60	4.63	4.56	4.56
59	NYSE	CR	Tue, Aug 18, 1992	4.65	4.70	4.63	4.65
58	NYSE	CR	Mon, Aug 17, 1992	4.65	4.67	4.60	4.67
57	NYSE	CR	Fri, Aug 14, 1992	4.56	4.63	4.56	4.63
56	NYSE	CR	Thu, Aug 13, 1992	4.65	4.65	4.56	4.58
55	NYSE	CR	Wed, Aug 12, 1992	4.58	4.65	4.58	4.63
54	NYSE	CR	Tue, Aug 11, 1992	4.58	4.63	4.56	4.56
53	NYSE	CR	Mon, Aug 10, 1992	4.53	4.60	4.53	4.58
52	NYSE	CR	Fri, Aug 7, 1992	4.56	4.60	4.51	4.56
51	NYSE	CR	Thu, Aug 6, 1992	4.70	4.70	4.51	4.53
50	NYSE	CR	Wed, Aug 5, 1992	4.67	4.70	4.65	4.67
49	NYSE	CR	Tue, Aug 4, 1992	4.51	4.67	4.51	4.67
48	NYSE	CR	Mon, Aug 3, 1992	4.56	4.56	4.49	4.53
47	NYSE	CR	Fri, Jul 31, 1992	4.72	4.72	4.56	4.56
46	NYSE	CR	Thu, Jul 30, 1992	4.58	4.72	4.56	4.72
45	NYSE	CR	Wed, Jul 29, 1992	4.39	4.58	4.39	4.56
44	NYSE	CR	Tue, Jul 28, 1992	4.35	4.42	4.30	4.39
43	NYSE	CR	Mon, Jul 27, 1992	4.30	4.35	4.25	4.35
42	NYSE	CR	Fri, Jul 24, 1992	4.28	4.32	4.21	4.30
41	NYSE	CR	Thu, Jul 23, 1992	4.18	4.25	4.16	4.25
40	NYSE	CR	Wed, Jul 22, 1992	4.16	4.16	4.09	4.16
39	NYSE	CR	Tue, Jul 21, 1992	4.28	4.28	4.16	4.18
38	NYSE	CR	Mon, Jul 20, 1992	4.28	4.28	4.25	4.25
37	NYSE	CR	Fri, Jul 17, 1992	4.23	4.28	4.14	4.28
36	NYSE	CR	Thu, Jul 16, 1992	4.16	4.23	4.16	4.21
35	NYSE	CR	Wed, Jul 15, 1992	4.30	4.30	4.14	4.16
34	NYSE	CR	Tue, Jul 14, 1992	4.35	4.37	4.28	4.30
33	NYSE	CR	Mon, Jul 13, 1992	4.39	4.39	4.37	4.37
32	NYSE	CR	Fri, Jul 10, 1992	4.37	4.44	4.37	4.44
31	NYSE	CR	Thu, Jul 9, 1992	4.28	4.42	4.28	4.42
30	NYSE	CR	Wed, Jul 8, 1992	4.30	4.32	4.25	4.32
29	NYSE	CR	Tue, Jul 7, 1992	4.37	4.37	4.30	4.32
28	NYSE	CR	Mon, Jul 6, 1992	4.46	4.49	4.28	4.35
27	NYSE	CR	Thu, Jul 2, 1992	4.49	4.53	4.44	4.51
26	NYSE	CR	Wed, Jul 1, 1992	4.25	4.46	4.25	4.46
25	NYSE	CR	Tue, Jun 30, 1992	4.42	4.44	4.30	4.30
24	NYSE	CR	Mon, Jun 29, 1992	4.53	4.53	4.46	4.46
23	NYSE	CR	Fri, Jun 26, 1992	4.44	4.51	4.42	4.51
22	NYSE	CR	Thu, Jun 25, 1992	4.65	4.67	4.49	4.49
21	NYSE	CR	Wed, Jun 24, 1992	4.46	4.56	4.46	4.56
20	NYSE	CR	Tue, Jun 23, 1992	4.51	4.51	4.42	4.49
19	NYSE	CR	Mon, Jun 22, 1992	4.51	4.51	4.32	4.51
18	NYSE	CR	Fri, Jun 19, 1992	4.72	4.74	4.35	4.51
17	NYSE	CR	Thu, Jun 18, 1992	4.72	4.86	4.65	4.77
16	NYSE	CR	Wed, Jun 17, 1992	4.91	5.00	4.74	4.74
15	NYSE	CR	Tue, Jun 16, 1992	4.98	4.98	4.91	4.93
14	NYSE	CR	Mon, Jun 15, 1992	4.93	5.00	4.93	5.00
13	NYSE	CR	Fri, Jun 12, 1992	4.98	4.98	4.93	4.95
12	NYSE	CR	Thu, Jun 11, 1992	4.93	4.95	4.91	4.93
11	NYSE	CR	Wed, Jun 10, 1992	4.98	5.00	4.91	4.91
10	NYSE	CR	Tue, Jun 9, 1992	5.00	5.02	4.98	4.98
9	NYSE	CR	Mon, Jun 8, 1992	5.02	5.12	4.98	5.05
8	NYSE	CR	Fri, Jun 5, 1992	4.95	5.05	4.93	5.05
7	NYSE	CR	Thu, Jun 4, 1992	4.93	5.12	4.93	4.98
6	NYSE	CR	Wed, Jun 3, 1992	4.93	4.95	4.93	4.93
5	NYSE	CR	Tue, Jun 2, 1992	4.93	4.98	4.91	4.95
4	NYSE	CR	Mon, Jun 1, 1992	4.98	4.98	4.91	4.93
3	NYSE	CR	Fri, May 29, 1992	5.12	5.16	4.98	4.98
2	NYSE	CR	Thu, May 28, 1992	5.09	5.14	5.02	5.14
1	NYSE	CR	Wed, May 27, 1992	5.05	5.09	5.02	5.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Crane Co NYSE:CR 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