CTO Realty Growth Inc NYSE:CTO Historical Prices

Below are the 7143 trading days of historical prices for CTO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7143	NYSE	CTO	Wed, Jan 18, 2023	18.67	18.77	18.32	18.35
7142	NYSE	CTO	Tue, Jan 17, 2023	18.59	18.78	18.51	18.60
7141	NYSE	CTO	Fri, Jan 13, 2023	18.80	18.84	18.65	18.74
7140	NYSE	CTO	Thu, Jan 12, 2023	18.65	18.97	18.65	18.94
7139	NYSE	CTO	Wed, Jan 11, 2023	18.46	18.76	18.46	18.71
7138	NYSE	CTO	Tue, Jan 10, 2023	18.30	18.64	18.28	18.52
7137	NYSE	CTO	Mon, Jan 9, 2023	18.02	18.43	18.01	18.33
7136	NYSE	CTO	Fri, Jan 6, 2023	18.25	18.33	17.97	18.07
7135	NYSE	CTO	Thu, Jan 5, 2023	18.67	18.71	18.06	18.24
7134	NYSE	CTO	Wed, Jan 4, 2023	18.44	18.93	18.44	18.78
7133	NYSE	CTO	Tue, Jan 3, 2023	18.50	18.83	18.32	18.48
7132	NYSE	CTO	Fri, Dec 30, 2022	18.17	18.46	18.06	18.28
7131	NYSE	CTO	Thu, Dec 29, 2022	17.99	18.34	17.89	18.11
7130	NYSE	CTO	Wed, Dec 28, 2022	18.31	18.53	17.95	17.95
7129	NYSE	CTO	Tue, Dec 27, 2022	18.22	18.45	18.03	18.31
7128	NYSE	CTO	Fri, Dec 23, 2022	18.05	18.16	17.90	18.11
7127	NYSE	CTO	Thu, Dec 22, 2022	17.67	18.19	17.67	18.16
7126	NYSE	CTO	Wed, Dec 21, 2022	18.03	18.23	17.88	17.91
7125	NYSE	CTO	Tue, Dec 20, 2022	18.20	18.26	17.92	17.92
7124	NYSE	CTO	Mon, Dec 19, 2022	18.30	18.53	18.08	18.29
7123	NYSE	CTO	Fri, Dec 16, 2022	18.28	18.44	18.05	18.28
7122	NYSE	CTO	Thu, Dec 15, 2022	18.60	18.65	18.33	18.46
7121	NYSE	CTO	Wed, Dec 14, 2022	18.80	18.92	18.55	18.70
7120	NYSE	CTO	Tue, Dec 13, 2022	18.95	19.10	18.61	18.80
7119	NYSE	CTO	Mon, Dec 12, 2022	19.00	19.05	18.17	18.72
7118	NYSE	CTO	Fri, Dec 9, 2022	18.90	19.10	18.81	18.87
7117	NYSE	CTO	Thu, Dec 8, 2022	19.32	19.52	19.00	18.91
7116	NYSE	CTO	Wed, Dec 7, 2022	19.31	19.63	19.14	19.20
7115	NYSE	CTO	Tue, Dec 6, 2022	19.30	19.39	19.01	19.30
7114	NYSE	CTO	Mon, Dec 5, 2022	19.30	19.39	19.12	19.24
7113	NYSE	CTO	Fri, Dec 2, 2022	19.13	19.48	19.06	19.30
7112	NYSE	CTO	Thu, Dec 1, 2022	19.60	19.75	18.92	19.06
7111	NYSE	CTO	Wed, Nov 30, 2022	21.08	21.33	20.75	20.97
7110	NYSE	CTO	Tue, Nov 29, 2022	20.27	21.20	20.18	21.15
7109	NYSE	CTO	Mon, Nov 28, 2022	20.50	21.00	20.13	20.24
7108	NYSE	CTO	Fri, Nov 25, 2022	20.44	20.72	20.44	20.46
7107	NYSE	CTO	Wed, Nov 23, 2022	20.32	20.56	20.30	20.35
7106	NYSE	CTO	Tue, Nov 22, 2022	20.40	20.60	20.25	20.45
7105	NYSE	CTO	Mon, Nov 21, 2022	20.36	20.44	20.15	20.39
7104	NYSE	CTO	Fri, Nov 18, 2022	20.40	20.48	20.22	20.39
7103	NYSE	CTO	Thu, Nov 17, 2022	19.82	20.15	19.71	20.15
7102	NYSE	CTO	Wed, Nov 16, 2022	19.86	20.34	19.86	19.97
7101	NYSE	CTO	Tue, Nov 15, 2022	19.95	20.27	19.85	20.02
7100	NYSE	CTO	Mon, Nov 14, 2022	20.06	20.38	19.83	19.86
7099	NYSE	CTO	Fri, Nov 11, 2022	20.13	20.31	19.91	20.23
7098	NYSE	CTO	Thu, Nov 10, 2022	20.34	20.63	20.11	20.23
7097	NYSE	CTO	Wed, Nov 9, 2022	19.81	20.02	19.63	19.67
7096	NYSE	CTO	Tue, Nov 8, 2022	20.31	20.38	19.68	20.02
7095	NYSE	CTO	Mon, Nov 7, 2022	20.60	20.65	20.03	20.39
7094	NYSE	CTO	Fri, Nov 4, 2022	20.24	20.45	19.95	20.42
7093	NYSE	CTO	Thu, Nov 3, 2022	19.96	20.33	19.50	20.11
7092	NYSE	CTO	Wed, Nov 2, 2022	20.58	20.80	19.95	20.07
7091	NYSE	CTO	Tue, Nov 1, 2022	20.35	20.53	20.00	20.42
7090	NYSE	CTO	Mon, Oct 31, 2022	20.35	20.56	20.05	20.10
7089	NYSE	CTO	Fri, Oct 28, 2022	20.00	20.66	19.89	20.45
7088	NYSE	CTO	Thu, Oct 27, 2022	20.18	20.28	19.85	20.08
7087	NYSE	CTO	Wed, Oct 26, 2022	20.00	20.25	19.90	20.01
7086	NYSE	CTO	Tue, Oct 25, 2022	19.22	20.43	19.22	19.97
7085	NYSE	CTO	Mon, Oct 24, 2022	18.91	19.30	18.91	19.19
7084	NYSE	CTO	Fri, Oct 21, 2022	18.71	19.03	18.51	18.88
7083	NYSE	CTO	Thu, Oct 20, 2022	18.50	18.95	18.50	18.58
7082	NYSE	CTO	Wed, Oct 19, 2022	18.83	18.96	18.37	18.50
7081	NYSE	CTO	Tue, Oct 18, 2022	18.93	19.20	18.54	18.83
7080	NYSE	CTO	Mon, Oct 17, 2022	18.27	18.81	18.23	18.56
7079	NYSE	CTO	Fri, Oct 14, 2022	18.42	18.60	17.82	17.87
7078	NYSE	CTO	Thu, Oct 13, 2022	17.31	18.24	17.18	18.18
7077	NYSE	CTO	Wed, Oct 12, 2022	17.82	17.82	17.52	17.58
7076	NYSE	CTO	Tue, Oct 11, 2022	17.48	17.81	17.36	17.67
7075	NYSE	CTO	Mon, Oct 10, 2022	17.65	17.90	17.39	17.47
7074	NYSE	CTO	Fri, Oct 7, 2022	17.82	18.33	17.74	17.87
7073	NYSE	CTO	Thu, Oct 6, 2022	18.28	18.41	17.82	17.84
7072	NYSE	CTO	Wed, Oct 5, 2022	18.53	18.71	18.01	18.41
7071	NYSE	CTO	Tue, Oct 4, 2022	18.82	19.52	18.55	18.77
7070	NYSE	CTO	Mon, Oct 3, 2022	18.75	19.08	18.49	18.82
7069	NYSE	CTO	Fri, Sep 30, 2022	18.70	18.86	18.48	18.74
7068	NYSE	CTO	Thu, Sep 29, 2022	19.31	19.38	18.35	18.53
7067	NYSE	CTO	Wed, Sep 28, 2022	18.85	19.54	18.63	19.31
7066	NYSE	CTO	Tue, Sep 27, 2022	18.98	19.19	18.62	18.62
7065	NYSE	CTO	Mon, Sep 26, 2022	19.23	19.47	18.71	18.96
7064	NYSE	CTO	Fri, Sep 23, 2022	19.41	19.59	19.19	19.41
7063	NYSE	CTO	Thu, Sep 22, 2022	19.86	19.86	19.45	19.54
7062	NYSE	CTO	Wed, Sep 21, 2022	20.01	20.15	19.76	19.82
7061	NYSE	CTO	Tue, Sep 20, 2022	20.30	20.30	19.92	19.92
7060	NYSE	CTO	Mon, Sep 19, 2022	20.31	20.50	20.23	20.45
7059	NYSE	CTO	Fri, Sep 16, 2022	19.69	20.46	19.60	20.42
7058	NYSE	CTO	Thu, Sep 15, 2022	19.46	20.07	19.46	19.78
7057	NYSE	CTO	Wed, Sep 14, 2022	19.76	19.89	19.47	19.62
7056	NYSE	CTO	Tue, Sep 13, 2022	20.52	20.67	19.54	19.68
7055	NYSE	CTO	Mon, Sep 12, 2022	20.52	20.89	20.40	20.76
7054	NYSE	CTO	Fri, Sep 9, 2022	20.41	20.42	20.12	20.34
7053	NYSE	CTO	Thu, Sep 8, 2022	20.85	20.96	20.38	20.25
7052	NYSE	CTO	Wed, Sep 7, 2022	20.60	21.02	20.56	20.91
7051	NYSE	CTO	Tue, Sep 6, 2022	20.98	21.11	20.18	20.59
7050	NYSE	CTO	Fri, Sep 2, 2022	20.84	21.22	20.71	20.86
7049	NYSE	CTO	Thu, Sep 1, 2022	21.12	21.26	20.59	20.75
7048	NYSE	CTO	Wed, Aug 31, 2022	21.25	21.46	21.11	21.11
7047	NYSE	CTO	Tue, Aug 30, 2022	21.43	21.47	21.16	21.19
7046	NYSE	CTO	Mon, Aug 29, 2022	21.39	21.64	21.30	21.44
7045	NYSE	CTO	Fri, Aug 26, 2022	22.03	22.07	21.44	21.48
7044	NYSE	CTO	Thu, Aug 25, 2022	21.58	22.03	21.49	22.00
7043	NYSE	CTO	Wed, Aug 24, 2022	21.80	22.00	21.45	21.45
7042	NYSE	CTO	Tue, Aug 23, 2022	22.16	22.16	21.53	21.72
7041	NYSE	CTO	Mon, Aug 22, 2022	21.88	22.06	21.76	22.05
7040	NYSE	CTO	Fri, Aug 19, 2022	21.93	22.10	21.72	21.99
7039	NYSE	CTO	Thu, Aug 18, 2022	22.10	22.18	21.94	21.94
7038	NYSE	CTO	Wed, Aug 17, 2022	21.80	22.04	21.53	22.00
7037	NYSE	CTO	Tue, Aug 16, 2022	22.44	22.69	21.54	21.77
7036	NYSE	CTO	Mon, Aug 15, 2022	22.53	22.63	22.24	22.34
7035	NYSE	CTO	Fri, Aug 12, 2022	22.30	23.07	22.30	22.56
7034	NYSE	CTO	Thu, Aug 11, 2022	21.95	22.40	21.85	22.09
7033	NYSE	CTO	Wed, Aug 10, 2022	21.85	21.88	21.49	21.75
7032	NYSE	CTO	Tue, Aug 9, 2022	21.64	21.88	21.25	21.49
7031	NYSE	CTO	Mon, Aug 8, 2022	21.66	21.89	21.36	21.60
7030	NYSE	CTO	Fri, Aug 5, 2022	21.30	21.60	21.25	21.49
7029	NYSE	CTO	Thu, Aug 4, 2022	21.33	21.53	21.26	21.43
7028	NYSE	CTO	Wed, Aug 3, 2022	21.72	21.73	21.20	21.38
7027	NYSE	CTO	Tue, Aug 2, 2022	21.53	21.99	21.28	21.48
7026	NYSE	CTO	Mon, Aug 1, 2022	21.32	22.22	21.30	21.53
7025	NYSE	CTO	Fri, Jul 29, 2022	22.27	22.40	21.15	21.20
7024	NYSE	CTO	Thu, Jul 28, 2022	21.78	22.04	21.57	22.00
7023	NYSE	CTO	Wed, Jul 27, 2022	21.44	21.71	21.33	21.65
7022	NYSE	CTO	Tue, Jul 26, 2022	21.31	21.68	21.20	21.25
7021	NYSE	CTO	Mon, Jul 25, 2022	21.48	21.59	21.22	21.46
7020	NYSE	CTO	Fri, Jul 22, 2022	21.59	21.85	21.18	21.33
7019	NYSE	CTO	Thu, Jul 21, 2022	21.39	21.76	21.11	21.73
7018	NYSE	CTO	Wed, Jul 20, 2022	21.33	21.65	21.28	21.34
7017	NYSE	CTO	Tue, Jul 19, 2022	21.00	21.56	21.00	21.33
7016	NYSE	CTO	Mon, Jul 18, 2022	20.56	21.00	20.54	20.96
7015	NYSE	CTO	Fri, Jul 15, 2022	20.52	20.63	20.26	20.54
7014	NYSE	CTO	Thu, Jul 14, 2022	20.15	20.27	19.99	20.10
7013	NYSE	CTO	Wed, Jul 13, 2022	20.39	20.77	20.20	20.25
7012	NYSE	CTO	Tue, Jul 12, 2022	20.45	20.79	20.29	20.49
7011	NYSE	CTO	Mon, Jul 11, 2022	20.28	20.72	20.12	20.53
7010	NYSE	CTO	Fri, Jul 8, 2022	20.33	20.46	20.04	20.31
7009	NYSE	CTO	Thu, Jul 7, 2022	20.88	20.88	20.24	20.26
7008	NYSE	CTO	Wed, Jul 6, 2022	20.73	21.00	20.54	20.55
7007	NYSE	CTO	Tue, Jul 5, 2022	20.45	20.70	19.94	20.64
7006	NYSE	CTO	Fri, Jul 1, 2022	20.42	20.95	20.26	20.65
7005	NYSE	CTO	Thu, Jun 30, 2022	20.23	20.63	20.13	20.37
7004	NYSE	CTO	Wed, Jun 29, 2022	20.52	20.56	20.01	20.21
7003	NYSE	CTO	Tue, Jun 28, 2022	20.67	20.82	20.41	20.43
7002	NYSE	CTO	Mon, Jun 27, 2022	20.33	20.79	20.14	20.48
7001	NYSE	CTO	Fri, Jun 24, 2022	19.79	20.25	19.79	20.21
7000	NYSE	CTO	Thu, Jun 23, 2022	19.83	19.94	19.41	19.70
6999	NYSE	CTO	Wed, Jun 22, 2022	19.69	20.15	19.63	19.88
6998	NYSE	CTO	Tue, Jun 21, 2022	19.42	20.13	19.42	19.92
6997	NYSE	CTO	Fri, Jun 17, 2022	19.47	19.74	19.35	19.37
6996	NYSE	CTO	Thu, Jun 16, 2022	19.00	19.30	18.59	19.23
6995	NYSE	CTO	Wed, Jun 15, 2022	19.17	19.45	19.07	19.13
6994	NYSE	CTO	Tue, Jun 14, 2022	19.93	19.93	19.02	19.17
6993	NYSE	CTO	Mon, Jun 13, 2022	20.33	20.44	19.90	19.92
6992	NYSE	CTO	Fri, Jun 10, 2022	20.64	20.85	20.30	20.71
6991	NYSE	CTO	Thu, Jun 9, 2022	20.96	21.05	20.73	20.77
6990	NYSE	CTO	Wed, Jun 8, 2022	21.48	21.60	21.08	21.16
6989	NYSE	CTO	Tue, Jun 7, 2022	21.89	22.07	21.67	21.62
6988	NYSE	CTO	Mon, Jun 6, 2022	22.13	22.13	21.67	21.80
6987	NYSE	CTO	Fri, Jun 3, 2022	21.88	22.00	21.68	21.82
6986	NYSE	CTO	Thu, Jun 2, 2022	22.14	22.14	21.81	22.00
6985	NYSE	CTO	Wed, Jun 1, 2022	22.14	22.25	21.58	21.97
6984	NYSE	CTO	Tue, May 31, 2022	22.06	22.19	21.54	21.96
6983	NYSE	CTO	Fri, May 27, 2022	22.16	22.25	21.96	22.09
6982	NYSE	CTO	Thu, May 26, 2022	21.80	22.02	21.71	21.82
6981	NYSE	CTO	Wed, May 25, 2022	21.43	21.74	21.37	21.56
6980	NYSE	CTO	Tue, May 24, 2022	21.00	21.45	20.67	21.42
6979	NYSE	CTO	Mon, May 23, 2022	20.58	21.19	20.58	20.95
6978	NYSE	CTO	Fri, May 20, 2022	21.13	21.20	20.39	20.48
6977	NYSE	CTO	Thu, May 19, 2022	21.10	21.54	20.99	21.01
6976	NYSE	CTO	Wed, May 18, 2022	21.67	21.70	21.07	21.10
6975	NYSE	CTO	Tue, May 17, 2022	21.69	21.96	21.42	21.67
6974	NYSE	CTO	Mon, May 16, 2022	21.05	21.69	21.05	21.47
6973	NYSE	CTO	Fri, May 13, 2022	20.33	21.14	20.23	20.91
6972	NYSE	CTO	Thu, May 12, 2022	19.97	20.24	19.69	20.19
6971	NYSE	CTO	Wed, May 11, 2022	19.92	20.36	19.85	19.99
6970	NYSE	CTO	Tue, May 10, 2022	20.06	20.55	19.87	19.96
6969	NYSE	CTO	Mon, May 9, 2022	20.51	21.00	20.03	20.11
6968	NYSE	CTO	Fri, May 6, 2022	20.59	20.90	20.48	20.63
6967	NYSE	CTO	Thu, May 5, 2022	21.06	21.33	20.36	20.60
6966	NYSE	CTO	Wed, May 4, 2022	21.09	21.36	20.69	21.25
6965	NYSE	CTO	Tue, May 3, 2022	20.37	20.96	20.33	20.81
6964	NYSE	CTO	Mon, May 2, 2022	21.29	21.63	20.31	20.47
6963	NYSE	CTO	Fri, Apr 29, 2022	21.41	21.79	21.11	21.26
6962	NYSE	CTO	Thu, Apr 28, 2022	21.56	21.83	21.43	21.68
6961	NYSE	CTO	Wed, Apr 27, 2022	20.70	21.45	20.54	21.37
6960	NYSE	CTO	Tue, Apr 26, 2022	21.21	21.21	20.52	20.55
6959	NYSE	CTO	Mon, Apr 25, 2022	21.20	21.29	20.67	21.23
6958	NYSE	CTO	Fri, Apr 22, 2022	21.66	21.67	21.17	21.22
6957	NYSE	CTO	Thu, Apr 21, 2022	22.09	22.09	21.58	21.66
6956	NYSE	CTO	Wed, Apr 20, 2022	21.87	22.04	21.69	21.97
6955	NYSE	CTO	Tue, Apr 19, 2022	21.60	21.91	21.50	21.66
6954	NYSE	CTO	Mon, Apr 18, 2022	21.67	21.93	21.56	21.65
6953	NYSE	CTO	Thu, Apr 14, 2022	22.07	22.12	21.67	21.73
6952	NYSE	CTO	Wed, Apr 13, 2022	21.49	22.05	21.49	22.05
6951	NYSE	CTO	Tue, Apr 12, 2022	21.49	21.74	21.26	21.38
6950	NYSE	CTO	Mon, Apr 11, 2022	21.59	21.71	21.30	21.38
6949	NYSE	CTO	Fri, Apr 8, 2022	21.18	21.63	20.93	21.44
6948	NYSE	CTO	Thu, Apr 7, 2022	21.75	21.87	21.28	21.32
6947	NYSE	CTO	Wed, Apr 6, 2022	22.06	22.29	21.80	21.84
6946	NYSE	CTO	Tue, Apr 5, 2022	21.97	22.33	21.86	21.94
6945	NYSE	CTO	Mon, Apr 4, 2022	22.45	22.46	21.78	21.97
6944	NYSE	CTO	Fri, Apr 1, 2022	22.11	22.35	22.07	22.33
6943	NYSE	CTO	Thu, Mar 31, 2022	21.71	22.38	21.55	22.11
6942	NYSE	CTO	Wed, Mar 30, 2022	21.65	21.70	21.50	21.57
6941	NYSE	CTO	Tue, Mar 29, 2022	21.67	21.79	21.50	21.70
6940	NYSE	CTO	Mon, Mar 28, 2022	21.43	21.60	21.26	21.55
6939	NYSE	CTO	Fri, Mar 25, 2022	21.24	21.53	21.24	21.45
6938	NYSE	CTO	Thu, Mar 24, 2022	21.10	21.22	20.93	21.22
6937	NYSE	CTO	Wed, Mar 23, 2022	21.35	21.36	20.97	21.02
6936	NYSE	CTO	Tue, Mar 22, 2022	21.62	21.69	21.35	21.40
6935	NYSE	CTO	Mon, Mar 21, 2022	21.61	21.67	21.38	21.61
6934	NYSE	CTO	Fri, Mar 18, 2022	21.46	21.61	21.16	21.61
6933	NYSE	CTO	Thu, Mar 17, 2022	21.23	21.56	21.23	21.47
6932	NYSE	CTO	Wed, Mar 16, 2022	21.23	21.42	20.83	21.18
6931	NYSE	CTO	Tue, Mar 15, 2022	21.27	21.28	21.03	21.15
6930	NYSE	CTO	Mon, Mar 14, 2022	21.34	21.61	21.03	21.08
6929	NYSE	CTO	Fri, Mar 11, 2022	21.50	21.67	21.26	21.35
6928	NYSE	CTO	Thu, Mar 10, 2022	21.17	21.55	21.01	21.36
6927	NYSE	CTO	Wed, Mar 9, 2022	21.34	21.51	20.93	21.15
6926	NYSE	CTO	Tue, Mar 8, 2022	21.88	22.05	21.35	21.06
6925	NYSE	CTO	Mon, Mar 7, 2022	22.37	22.37	21.50	21.61
6924	NYSE	CTO	Fri, Mar 4, 2022	21.90	22.26	21.82	22.11
6923	NYSE	CTO	Thu, Mar 3, 2022	21.59	22.09	21.46	22.07
6922	NYSE	CTO	Wed, Mar 2, 2022	21.30	21.85	21.30	21.62
6921	NYSE	CTO	Tue, Mar 1, 2022	21.19	21.33	20.85	21.12
6920	NYSE	CTO	Mon, Feb 28, 2022	20.56	20.97	20.41	20.90
6919	NYSE	CTO	Fri, Feb 25, 2022	20.52	20.79	20.20	20.79
6918	NYSE	CTO	Thu, Feb 24, 2022	19.33	20.29	19.33	20.14
6917	NYSE	CTO	Wed, Feb 23, 2022	19.53	19.74	19.39	19.50
6916	NYSE	CTO	Tue, Feb 22, 2022	19.55	19.76	19.37	19.58
6915	NYSE	CTO	Fri, Feb 18, 2022	19.68	19.98	19.50	19.75
6914	NYSE	CTO	Thu, Feb 17, 2022	19.83	19.92	19.67	19.80
6913	NYSE	CTO	Wed, Feb 16, 2022	19.49	19.93	19.37	19.90
6912	NYSE	CTO	Tue, Feb 15, 2022	19.59	19.91	19.29	19.40
6911	NYSE	CTO	Mon, Feb 14, 2022	19.86	19.88	19.41	19.41
6910	NYSE	CTO	Fri, Feb 11, 2022	19.95	20.15	19.50	19.65
6909	NYSE	CTO	Thu, Feb 10, 2022	19.83	20.11	19.78	19.96
6908	NYSE	CTO	Wed, Feb 9, 2022	19.96	19.96	19.61	19.95
6907	NYSE	CTO	Tue, Feb 8, 2022	19.45	19.79	19.42	19.70
6906	NYSE	CTO	Mon, Feb 7, 2022	19.33	19.64	19.33	19.54
6905	NYSE	CTO	Fri, Feb 4, 2022	19.46	19.60	19.14	19.46
6904	NYSE	CTO	Thu, Feb 3, 2022	19.76	19.86	19.51	19.54
6903	NYSE	CTO	Wed, Feb 2, 2022	19.86	20.09	19.51	19.67
6902	NYSE	CTO	Tue, Feb 1, 2022	19.43	19.62	19.31	19.59
6901	NYSE	CTO	Mon, Jan 31, 2022	19.21	19.55	19.15	19.53
6900	NYSE	CTO	Fri, Jan 28, 2022	19.16	19.33	18.75	19.32
6899	NYSE	CTO	Thu, Jan 27, 2022	19.68	19.71	19.24	19.27
6898	NYSE	CTO	Wed, Jan 26, 2022	19.95	20.11	19.20	19.38
6897	NYSE	CTO	Tue, Jan 25, 2022	19.57	19.90	19.34	19.70
6896	NYSE	CTO	Mon, Jan 24, 2022	19.75	19.85	19.10	19.77
6895	NYSE	CTO	Fri, Jan 21, 2022	19.79	20.11	19.43	20.00
6894	NYSE	CTO	Thu, Jan 20, 2022	21.08	21.13	19.87	19.90
6893	NYSE	CTO	Wed, Jan 19, 2022	21.09	21.27	20.94	20.94
6892	NYSE	CTO	Tue, Jan 18, 2022	21.38	21.38	21.05	21.22
6891	NYSE	CTO	Fri, Jan 14, 2022	21.50	21.50	21.04	21.39
6890	NYSE	CTO	Thu, Jan 13, 2022	20.92	21.62	20.92	21.47
6889	NYSE	CTO	Wed, Jan 12, 2022	21.24	21.24	20.89	20.93
6888	NYSE	CTO	Tue, Jan 11, 2022	20.90	21.24	20.68	21.16
6887	NYSE	CTO	Mon, Jan 10, 2022	21.02	21.02	20.72	20.90
6886	NYSE	CTO	Fri, Jan 7, 2022	20.89	21.08	20.80	20.91
6885	NYSE	CTO	Thu, Jan 6, 2022	20.43	20.87	20.43	20.76
6884	NYSE	CTO	Wed, Jan 5, 2022	20.65	20.79	20.34	20.43
6883	NYSE	CTO	Tue, Jan 4, 2022	21.00	21.31	20.57	20.67
6882	NYSE	CTO	Mon, Jan 3, 2022	20.61	21.04	20.53	21.00
6881	NYSE	CTO	Fri, Dec 31, 2021	20.49	20.56	20.30	20.47
6880	NYSE	CTO	Thu, Dec 30, 2021	20.41	20.56	20.34	20.41
6879	NYSE	CTO	Wed, Dec 29, 2021	20.13	20.41	20.00	20.31
6878	NYSE	CTO	Tue, Dec 28, 2021	20.06	20.22	19.98	20.04
6877	NYSE	CTO	Mon, Dec 27, 2021	19.93	20.17	19.81	20.05
6876	NYSE	CTO	Thu, Dec 23, 2021	19.67	20.00	19.44	19.92
6875	NYSE	CTO	Wed, Dec 22, 2021	19.16	19.62	19.09	19.53
6874	NYSE	CTO	Tue, Dec 21, 2021	18.67	19.13	18.67	19.09
6873	NYSE	CTO	Mon, Dec 20, 2021	18.33	18.49	18.02	18.45
6872	NYSE	CTO	Fri, Dec 17, 2021	18.47	18.55	18.31	18.49
6871	NYSE	CTO	Thu, Dec 16, 2021	18.68	18.76	18.27	18.54
6870	NYSE	CTO	Wed, Dec 15, 2021	18.59	18.70	18.30	18.61
6869	NYSE	CTO	Tue, Dec 14, 2021	18.50	18.66	18.39	18.49
6868	NYSE	CTO	Mon, Dec 13, 2021	18.35	18.52	18.25	18.44
6867	NYSE	CTO	Fri, Dec 10, 2021	18.18	18.31	18.08	18.27
6866	NYSE	CTO	Thu, Dec 9, 2021	18.33	18.36	18.17	18.23
6865	NYSE	CTO	Wed, Dec 8, 2021	18.12	18.53	18.12	18.42
6864	NYSE	CTO	Tue, Dec 7, 2021	18.66	18.73	18.48	18.24
6863	NYSE	CTO	Mon, Dec 6, 2021	18.43	18.75	18.36	18.47
6862	NYSE	CTO	Fri, Dec 3, 2021	18.64	18.76	18.18	18.30
6861	NYSE	CTO	Thu, Dec 2, 2021	18.26	18.66	18.17	18.48
6860	NYSE	CTO	Wed, Dec 1, 2021	18.56	18.68	18.15	18.16
6859	NYSE	CTO	Tue, Nov 30, 2021	18.38	18.58	18.16	18.31
6858	NYSE	CTO	Mon, Nov 29, 2021	18.54	18.90	18.10	18.57
6857	NYSE	CTO	Fri, Nov 26, 2021	18.62	18.67	18.02	18.31
6856	NYSE	CTO	Wed, Nov 24, 2021	18.63	18.90	18.53	18.83
6855	NYSE	CTO	Tue, Nov 23, 2021	19.11	19.34	18.76	18.81
6854	NYSE	CTO	Mon, Nov 22, 2021	19.03	19.33	18.75	19.23
6853	NYSE	CTO	Fri, Nov 19, 2021	19.12	19.18	18.69	19.03
6852	NYSE	CTO	Thu, Nov 18, 2021	18.90	19.18	18.89	19.12
6851	NYSE	CTO	Wed, Nov 17, 2021	19.12	19.12	18.64	18.97
6850	NYSE	CTO	Tue, Nov 16, 2021	18.65	19.11	18.55	19.07
6849	NYSE	CTO	Mon, Nov 15, 2021	18.66	18.80	18.52	18.76
6848	NYSE	CTO	Fri, Nov 12, 2021	18.79	18.81	18.55	18.55
6847	NYSE	CTO	Thu, Nov 11, 2021	18.64	18.83	18.50	18.83
6846	NYSE	CTO	Wed, Nov 10, 2021	18.47	18.73	18.45	18.63
6845	NYSE	CTO	Tue, Nov 9, 2021	18.48	18.52	18.25	18.46
6844	NYSE	CTO	Mon, Nov 8, 2021	18.97	18.97	18.33	18.39
6843	NYSE	CTO	Fri, Nov 5, 2021	18.25	18.90	18.25	18.83
6842	NYSE	CTO	Thu, Nov 4, 2021	18.08	18.24	17.92	18.07
6841	NYSE	CTO	Wed, Nov 3, 2021	17.99	18.15	17.99	18.11
6840	NYSE	CTO	Tue, Nov 2, 2021	18.10	18.16	17.83	17.97
6839	NYSE	CTO	Mon, Nov 1, 2021	18.02	18.21	17.88	18.04
6838	NYSE	CTO	Fri, Oct 29, 2021	18.11	18.31	17.87	17.87
6837	NYSE	CTO	Thu, Oct 28, 2021	18.00	18.18	17.86	18.01
6836	NYSE	CTO	Wed, Oct 27, 2021	17.89	18.20	17.84	18.05
6835	NYSE	CTO	Tue, Oct 26, 2021	17.94	18.16	17.77	17.97
6834	NYSE	CTO	Mon, Oct 25, 2021	17.67	18.00	17.61	17.83
6833	NYSE	CTO	Fri, Oct 22, 2021	17.90	17.95	17.57	17.71
6832	NYSE	CTO	Thu, Oct 21, 2021	18.12	18.12	17.70	17.79
6831	NYSE	CTO	Wed, Oct 20, 2021	17.79	18.15	17.68	18.15
6830	NYSE	CTO	Tue, Oct 19, 2021	17.87	17.90	17.70	17.78
6829	NYSE	CTO	Mon, Oct 18, 2021	17.78	18.00	17.74	17.82
6828	NYSE	CTO	Fri, Oct 15, 2021	18.19	18.22	17.84	17.84
6827	NYSE	CTO	Thu, Oct 14, 2021	18.03	18.17	17.93	18.04
6826	NYSE	CTO	Wed, Oct 13, 2021	17.94	17.99	17.78	17.97
6825	NYSE	CTO	Tue, Oct 12, 2021	17.77	17.96	17.76	17.90
6824	NYSE	CTO	Mon, Oct 11, 2021	17.71	17.95	17.71	17.83
6823	NYSE	CTO	Fri, Oct 8, 2021	18.03	18.03	17.73	17.77
6822	NYSE	CTO	Thu, Oct 7, 2021	18.09	18.33	17.93	18.03
6821	NYSE	CTO	Wed, Oct 6, 2021	17.88	18.06	17.59	18.03
6820	NYSE	CTO	Tue, Oct 5, 2021	18.31	18.31	17.95	17.95
6819	NYSE	CTO	Mon, Oct 4, 2021	18.33	18.50	18.24	18.34
6818	NYSE	CTO	Fri, Oct 1, 2021	17.90	18.40	17.87	18.24
6817	NYSE	CTO	Thu, Sep 30, 2021	18.06	18.07	17.78	17.92
6816	NYSE	CTO	Wed, Sep 29, 2021	17.70	18.06	17.66	17.92
6815	NYSE	CTO	Tue, Sep 28, 2021	17.88	17.88	17.67	17.68
6814	NYSE	CTO	Mon, Sep 27, 2021	17.94	18.27	17.77	17.82
6813	NYSE	CTO	Fri, Sep 24, 2021	18.17	18.17	18.00	18.02
6812	NYSE	CTO	Thu, Sep 23, 2021	18.20	18.32	18.09	18.24
6811	NYSE	CTO	Wed, Sep 22, 2021	17.74	18.09	17.74	18.05
6810	NYSE	CTO	Tue, Sep 21, 2021	17.80	17.95	17.67	17.77
6809	NYSE	CTO	Mon, Sep 20, 2021	17.85	18.01	17.55	17.69
6808	NYSE	CTO	Fri, Sep 17, 2021	18.18	18.25	17.84	17.92
6807	NYSE	CTO	Thu, Sep 16, 2021	18.06	18.16	17.94	18.11
6806	NYSE	CTO	Wed, Sep 15, 2021	18.15	18.25	18.05	18.19
6805	NYSE	CTO	Tue, Sep 14, 2021	18.10	18.18	17.84	18.16
6804	NYSE	CTO	Mon, Sep 13, 2021	18.00	18.10	17.93	18.03
6803	NYSE	CTO	Fri, Sep 10, 2021	18.22	18.22	17.86	18.00
6802	NYSE	CTO	Thu, Sep 9, 2021	18.23	18.32	18.02	18.15
6801	NYSE	CTO	Wed, Sep 8, 2021	18.23	18.65	18.01	18.24
6800	NYSE	CTO	Tue, Sep 7, 2021	19.02	19.14	18.71	18.46
6799	NYSE	CTO	Fri, Sep 3, 2021	19.13	19.33	18.71	18.94
6798	NYSE	CTO	Thu, Sep 2, 2021	19.06	19.37	18.87	19.09
6797	NYSE	CTO	Wed, Sep 1, 2021	18.74	19.09	18.47	18.99
6796	NYSE	CTO	Tue, Aug 31, 2021	18.50	18.75	18.41	18.70
6795	NYSE	CTO	Mon, Aug 30, 2021	18.47	18.57	18.31	18.46
6794	NYSE	CTO	Fri, Aug 27, 2021	18.04	18.55	18.00	18.45
6793	NYSE	CTO	Thu, Aug 26, 2021	18.03	18.08	17.82	17.95
6792	NYSE	CTO	Wed, Aug 25, 2021	17.97	18.12	17.94	18.01
6791	NYSE	CTO	Tue, Aug 24, 2021	18.12	18.23	17.85	18.03
6790	NYSE	CTO	Mon, Aug 23, 2021	18.15	18.17	17.84	18.11
6789	NYSE	CTO	Fri, Aug 20, 2021	17.59	18.14	17.57	18.06
6788	NYSE	CTO	Thu, Aug 19, 2021	17.76	17.97	17.43	17.68
6787	NYSE	CTO	Wed, Aug 18, 2021	18.08	18.18	17.76	17.87
6786	NYSE	CTO	Tue, Aug 17, 2021	18.34	18.34	17.93	18.13
6785	NYSE	CTO	Mon, Aug 16, 2021	18.32	18.67	18.18	18.49
6784	NYSE	CTO	Fri, Aug 13, 2021	18.37	18.46	18.18	18.27
6783	NYSE	CTO	Thu, Aug 12, 2021	18.13	18.33	17.93	18.28
6782	NYSE	CTO	Wed, Aug 11, 2021	18.32	18.33	18.16	18.23
6781	NYSE	CTO	Tue, Aug 10, 2021	18.17	18.33	17.93	18.32
6780	NYSE	CTO	Mon, Aug 9, 2021	18.25	18.25	18.07	18.17
6779	NYSE	CTO	Fri, Aug 6, 2021	18.07	18.29	18.06	18.25
6778	NYSE	CTO	Thu, Aug 5, 2021	17.87	18.11	17.87	18.08
6777	NYSE	CTO	Wed, Aug 4, 2021	18.10	18.12	17.85	17.88
6776	NYSE	CTO	Tue, Aug 3, 2021	18.14	18.32	18.00	18.12
6775	NYSE	CTO	Mon, Aug 2, 2021	18.69	18.87	18.05	18.12
6774	NYSE	CTO	Fri, Jul 30, 2021	18.16	18.87	18.11	18.73
6773	NYSE	CTO	Thu, Jul 29, 2021	18.36	18.43	18.12	18.28
6772	NYSE	CTO	Wed, Jul 28, 2021	18.23	18.32	18.03	18.21
6771	NYSE	CTO	Tue, Jul 27, 2021	17.92	18.27	17.92	18.10
6770	NYSE	CTO	Mon, Jul 26, 2021	18.14	18.24	17.93	18.06
6769	NYSE	CTO	Fri, Jul 23, 2021	18.13	18.13	17.96	18.08
6768	NYSE	CTO	Thu, Jul 22, 2021	18.16	18.16	17.92	17.94
6767	NYSE	CTO	Wed, Jul 21, 2021	18.21	18.42	18.13	18.29
6766	NYSE	CTO	Tue, Jul 20, 2021	17.66	18.41	17.66	18.10
6765	NYSE	CTO	Mon, Jul 19, 2021	18.27	18.27	17.47	17.55
6764	NYSE	CTO	Fri, Jul 16, 2021	18.56	18.73	18.33	18.44
6763	NYSE	CTO	Thu, Jul 15, 2021	18.31	18.53	18.25	18.52
6762	NYSE	CTO	Wed, Jul 14, 2021	18.24	18.48	18.22	18.28
6761	NYSE	CTO	Tue, Jul 13, 2021	18.45	18.46	18.14	18.22
6760	NYSE	CTO	Mon, Jul 12, 2021	18.23	18.49	18.16	18.45
6759	NYSE	CTO	Fri, Jul 9, 2021	18.06	18.40	17.98	18.35
6758	NYSE	CTO	Thu, Jul 8, 2021	18.29	18.32	17.82	17.96
6757	NYSE	CTO	Wed, Jul 7, 2021	18.27	18.47	18.09	18.41
6756	NYSE	CTO	Tue, Jul 6, 2021	18.41	18.41	18.08	18.26
6755	NYSE	CTO	Fri, Jul 2, 2021	18.24	18.37	18.15	18.31
6754	NYSE	CTO	Thu, Jul 1, 2021	17.88	18.23	17.80	18.20
6753	NYSE	CTO	Wed, Jun 30, 2021	17.82	17.95	17.78	17.84
6752	NYSE	CTO	Tue, Jun 29, 2021	18.05	18.16	17.75	17.77
6751	NYSE	CTO	Mon, Jun 28, 2021	17.67	17.94	17.45	17.94
6750	NYSE	CTO	Fri, Jun 25, 2021	17.93	18.01	17.72	17.72
6749	NYSE	CTO	Thu, Jun 24, 2021	18.18	18.33	17.78	17.93
6748	NYSE	CTO	Wed, Jun 23, 2021	17.76	18.35	17.75	18.18
6747	NYSE	CTO	Tue, Jun 22, 2021	17.75	17.85	17.37	17.71
6746	NYSE	CTO	Mon, Jun 21, 2021	17.50	17.83	17.37	17.73
6745	NYSE	CTO	Fri, Jun 18, 2021	17.85	18.05	17.33	17.33
6744	NYSE	CTO	Thu, Jun 17, 2021	18.45	18.73	18.23	18.25
6743	NYSE	CTO	Wed, Jun 16, 2021	18.64	18.69	18.44	18.52
6742	NYSE	CTO	Tue, Jun 15, 2021	18.70	18.71	18.38	18.60
6741	NYSE	CTO	Mon, Jun 14, 2021	18.53	18.64	18.49	18.62
6740	NYSE	CTO	Fri, Jun 11, 2021	18.64	18.64	18.36	18.43
6739	NYSE	CTO	Thu, Jun 10, 2021	18.66	18.66	18.48	18.57
6738	NYSE	CTO	Wed, Jun 9, 2021	18.53	18.69	18.50	18.59
6737	NYSE	CTO	Tue, Jun 8, 2021	18.46	18.57	18.37	18.50
6736	NYSE	CTO	Mon, Jun 7, 2021	17.89	18.40	17.84	18.35
6735	NYSE	CTO	Fri, Jun 4, 2021	17.91	17.91	17.72	17.84
6734	NYSE	CTO	Thu, Jun 3, 2021	18.00	18.14	17.93	17.93
6733	NYSE	CTO	Wed, Jun 2, 2021	18.35	18.35	18.01	18.10
6732	NYSE	CTO	Tue, Jun 1, 2021	17.83	18.28	17.70	18.28
6731	NYSE	CTO	Fri, May 28, 2021	17.82	17.82	17.59	17.61
6730	NYSE	CTO	Thu, May 27, 2021	17.80	17.80	17.57	17.57
6729	NYSE	CTO	Wed, May 26, 2021	17.50	17.83	17.47	17.64
6728	NYSE	CTO	Tue, May 25, 2021	17.92	17.98	17.43	17.43
6727	NYSE	CTO	Mon, May 24, 2021	17.78	17.99	17.57	17.92
6726	NYSE	CTO	Fri, May 21, 2021	17.48	17.68	17.33	17.68
6725	NYSE	CTO	Thu, May 20, 2021	17.14	17.41	16.93	17.36
6724	NYSE	CTO	Wed, May 19, 2021	17.16	17.25	16.82	17.19
6723	NYSE	CTO	Tue, May 18, 2021	17.50	17.70	17.29	17.30
6722	NYSE	CTO	Mon, May 17, 2021	17.33	17.53	17.17	17.41
6721	NYSE	CTO	Fri, May 14, 2021	17.27	17.42	17.17	17.37
6720	NYSE	CTO	Thu, May 13, 2021	16.87	17.30	16.87	17.19
6719	NYSE	CTO	Wed, May 12, 2021	16.72	16.90	16.70	16.83
6718	NYSE	CTO	Tue, May 11, 2021	17.00	17.00	16.64	16.71
6717	NYSE	CTO	Mon, May 10, 2021	17.55	17.63	17.05	17.09
6716	NYSE	CTO	Fri, May 7, 2021	17.12	17.69	17.08	17.55
6715	NYSE	CTO	Thu, May 6, 2021	16.67	17.19	16.67	17.19
6714	NYSE	CTO	Wed, May 5, 2021	17.05	17.12	16.49	16.66
6713	NYSE	CTO	Tue, May 4, 2021	17.57	17.67	16.85	16.90
6712	NYSE	CTO	Mon, May 3, 2021	17.57	17.79	17.42	17.63
6711	NYSE	CTO	Fri, Apr 30, 2021	17.66	17.79	17.60	17.67
6710	NYSE	CTO	Thu, Apr 29, 2021	17.59	17.82	17.53	17.69
6709	NYSE	CTO	Wed, Apr 28, 2021	17.49	17.69	17.49	17.60
6708	NYSE	CTO	Tue, Apr 27, 2021	17.57	17.69	17.34	17.55
6707	NYSE	CTO	Mon, Apr 26, 2021	17.30	17.57	17.30	17.44
6706	NYSE	CTO	Fri, Apr 23, 2021	17.36	17.52	17.21	17.36
6705	NYSE	CTO	Thu, Apr 22, 2021	17.75	17.75	17.34	17.42
6704	NYSE	CTO	Wed, Apr 21, 2021	17.44	17.75	17.43	17.69
6703	NYSE	CTO	Tue, Apr 20, 2021	17.55	17.72	17.33	17.55
6702	NYSE	CTO	Mon, Apr 19, 2021	17.62	17.77	17.54	17.71
6701	NYSE	CTO	Fri, Apr 16, 2021	17.81	17.85	17.58	17.68
6700	NYSE	CTO	Thu, Apr 15, 2021	17.91	17.91	17.53	17.70
6699	NYSE	CTO	Wed, Apr 14, 2021	17.70	17.83	17.58	17.75
6698	NYSE	CTO	Tue, Apr 13, 2021	17.90	17.93	17.72	17.75
6697	NYSE	CTO	Mon, Apr 12, 2021	17.64	17.97	17.62	17.83
6696	NYSE	CTO	Fri, Apr 9, 2021	17.58	17.70	17.40	17.62
6695	NYSE	CTO	Thu, Apr 8, 2021	17.77	17.77	17.51	17.64
6694	NYSE	CTO	Wed, Apr 7, 2021	17.76	17.76	17.50	17.60
6693	NYSE	CTO	Tue, Apr 6, 2021	17.63	17.84	17.58	17.65
6692	NYSE	CTO	Mon, Apr 5, 2021	17.68	17.82	17.54	17.63
6691	NYSE	CTO	Thu, Apr 1, 2021	17.49	17.70	17.49	17.68
6690	NYSE	CTO	Wed, Mar 31, 2021	17.77	17.77	17.30	17.34
6689	NYSE	CTO	Tue, Mar 30, 2021	17.28	17.91	17.27	17.65
6688	NYSE	CTO	Mon, Mar 29, 2021	17.07	17.53	17.01	17.28
6687	NYSE	CTO	Fri, Mar 26, 2021	17.05	17.19	16.78	17.07
6686	NYSE	CTO	Thu, Mar 25, 2021	16.54	17.33	16.32	16.99
6685	NYSE	CTO	Wed, Mar 24, 2021	16.55	16.91	16.35	16.41
6684	NYSE	CTO	Tue, Mar 23, 2021	16.82	17.20	16.27	16.43
6683	NYSE	CTO	Mon, Mar 22, 2021	17.36	17.50	16.80	16.80
6682	NYSE	CTO	Fri, Mar 19, 2021	18.08	18.19	17.38	17.38
6681	NYSE	CTO	Thu, Mar 18, 2021	18.75	18.84	18.38	18.23
6680	NYSE	CTO	Wed, Mar 17, 2021	18.70	18.82	18.47	18.72
6679	NYSE	CTO	Tue, Mar 16, 2021	18.62	18.89	18.42	18.62
6678	NYSE	CTO	Mon, Mar 15, 2021	18.69	18.89	18.55	18.69
6677	NYSE	CTO	Fri, Mar 12, 2021	18.70	18.97	18.40	18.69
6676	NYSE	CTO	Thu, Mar 11, 2021	18.32	18.70	18.07	18.70
6675	NYSE	CTO	Wed, Mar 10, 2021	17.89	18.20	17.84	18.10
6674	NYSE	CTO	Tue, Mar 9, 2021	17.96	18.02	17.55	17.63
6673	NYSE	CTO	Mon, Mar 8, 2021	17.94	18.07	17.53	17.87
6672	NYSE	CTO	Fri, Mar 5, 2021	18.43	18.49	17.85	18.00
6671	NYSE	CTO	Thu, Mar 4, 2021	18.01	18.57	17.74	18.36
6670	NYSE	CTO	Wed, Mar 3, 2021	17.44	18.18	17.42	18.08
6669	NYSE	CTO	Tue, Mar 2, 2021	17.67	17.68	17.01	17.28
6668	NYSE	CTO	Mon, Mar 1, 2021	17.72	17.96	17.50	17.55
6667	NYSE	CTO	Fri, Feb 26, 2021	17.08	17.47	16.70	17.25
6666	NYSE	CTO	Thu, Feb 25, 2021	17.26	17.64	16.77	16.83
6665	NYSE	CTO	Wed, Feb 24, 2021	16.67	17.74	16.65	17.19
6664	NYSE	CTO	Tue, Feb 23, 2021	16.28	16.70	16.10	16.64
6663	NYSE	CTO	Mon, Feb 22, 2021	16.52	16.69	16.16	16.46
6662	NYSE	CTO	Fri, Feb 19, 2021	16.67	16.67	16.24	16.47
6661	NYSE	CTO	Thu, Feb 18, 2021	16.41	16.48	15.76	15.81
6660	NYSE	CTO	Wed, Feb 17, 2021	16.43	16.66	16.33	16.37
6659	NYSE	CTO	Tue, Feb 16, 2021	16.31	16.56	16.30	16.41
6658	NYSE	CTO	Fri, Feb 12, 2021	15.82	16.38	15.80	16.20
6657	NYSE	CTO	Thu, Feb 11, 2021	15.47	15.79	15.47	15.73
6656	NYSE	CTO	Wed, Feb 10, 2021	15.46	15.64	15.29	15.36
6655	NYSE	CTO	Tue, Feb 9, 2021	15.00	15.53	14.83	15.23
6654	NYSE	CTO	Mon, Feb 8, 2021	14.93	15.16	14.66	14.78
6653	NYSE	CTO	Fri, Feb 5, 2021	15.10	15.16	14.75	14.91
6652	NYSE	CTO	Thu, Feb 4, 2021	14.75	15.16	14.65	15.16
6651	NYSE	CTO	Wed, Feb 3, 2021	15.13	15.25	13.93	14.62
6650	NYSE	CTO	Tue, Feb 2, 2021	14.22	15.15	14.14	15.15
6649	NYSE	CTO	Mon, Feb 1, 2021	14.78	14.86	14.11	14.48
6648	NYSE	CTO	Fri, Jan 29, 2021	14.27	14.50	13.93	14.04
6647	NYSE	CTO	Thu, Jan 28, 2021	14.10	14.63	14.08	14.34
6646	NYSE	CTO	Wed, Jan 27, 2021	14.49	14.49	14.13	14.13
6645	NYSE	CTO	Tue, Jan 26, 2021	14.91	14.92	14.50	14.59
6644	NYSE	CTO	Mon, Jan 25, 2021	15.27	15.27	14.75	14.96
6643	NYSE	CTO	Fri, Jan 22, 2021	14.98	15.12	14.69	15.12
6642	NYSE	CTO	Thu, Jan 21, 2021	15.33	15.66	14.88	14.97
6641	NYSE	CTO	Wed, Jan 20, 2021	15.15	15.40	15.15	15.20
6640	NYSE	CTO	Tue, Jan 19, 2021	15.91	15.91	15.11	15.19
6639	NYSE	CTO	Fri, Jan 15, 2021	15.74	15.74	15.17	15.28
6638	NYSE	CTO	Thu, Jan 14, 2021	15.50	15.82	15.50	15.59
6637	NYSE	CTO	Wed, Jan 13, 2021	15.87	15.87	15.35	15.49
6636	NYSE	CTO	Tue, Jan 12, 2021	15.22	15.33	14.56	15.32
6635	NYSE	CTO	Mon, Jan 11, 2021	13.81	14.32	13.81	14.17
6634	NYSE	CTO	Fri, Jan 8, 2021	14.16	14.16	13.73	13.99
6633	NYSE	CTO	Thu, Jan 7, 2021	14.23	14.30	13.71	14.07
6632	NYSE	CTO	Wed, Jan 6, 2021	14.23	14.31	13.95	13.97
6631	NYSE	CTO	Tue, Jan 5, 2021	13.83	14.24	13.81	14.21
6630	NYSE	CTO	Mon, Jan 4, 2021	14.90	14.90	13.75	13.89
6629	NYSE	CTO	Thu, Dec 31, 2020	13.90	14.25	13.80	14.05
6628	NYSE	CTO	Wed, Dec 30, 2020	13.07	13.91	13.07	13.80
6627	NYSE	CTO	Tue, Dec 29, 2020	13.27	13.53	12.88	12.96
6626	NYSE	CTO	Mon, Dec 28, 2020	13.60	13.60	13.22	13.23
6625	NYSE	CTO	Thu, Dec 24, 2020	13.33	13.47	13.09	13.31
6624	NYSE	CTO	Wed, Dec 23, 2020	13.37	13.72	13.23	13.23
6623	NYSE	CTO	Tue, Dec 22, 2020	13.42	13.56	13.22	13.30
6622	NYSE	CTO	Mon, Dec 21, 2020	13.42	13.67	13.42	13.43
6621	NYSE	CTO	Fri, Dec 18, 2020	14.11	14.17	13.42	13.42
6620	NYSE	CTO	Thu, Dec 17, 2020	13.83	14.10	13.76	13.93
6619	NYSE	CTO	Wed, Dec 16, 2020	14.08	14.08	13.67	13.67
6618	NYSE	CTO	Tue, Dec 15, 2020	13.91	14.00	13.83	13.91
6617	NYSE	CTO	Mon, Dec 14, 2020	14.38	14.38	13.83	13.91
6616	NYSE	CTO	Fri, Dec 11, 2020	13.77	13.86	13.53	13.86
6615	NYSE	CTO	Thu, Dec 10, 2020	13.75	14.05	13.66	13.92
6614	NYSE	CTO	Wed, Dec 9, 2020	14.27	14.30	13.83	13.84
6613	NYSE	CTO	Tue, Dec 8, 2020	13.60	14.27	13.60	14.27
6612	NYSE	CTO	Mon, Dec 7, 2020	13.79	13.79	13.52	13.60
6611	NYSE	CTO	Fri, Dec 4, 2020	13.67	13.75	13.43	13.74
6610	NYSE	CTO	Thu, Dec 3, 2020	13.67	13.91	13.67	13.67
6609	NYSE	CTO	Wed, Dec 2, 2020	13.92	14.00	13.65	13.67
6608	NYSE	CTO	Tue, Dec 1, 2020	13.67	14.05	13.67	14.03
6607	NYSE	CTO	Mon, Nov 30, 2020	13.51	13.96	13.34	13.61
6606	NYSE	CTO	Fri, Nov 27, 2020	13.75	13.75	13.40	13.45
6605	NYSE	CTO	Wed, Nov 25, 2020	13.47	13.62	13.34	13.45
6604	NYSE	CTO	Tue, Nov 24, 2020	13.69	13.75	13.30	13.49
6603	NYSE	CTO	Mon, Nov 23, 2020	13.40	13.67	13.20	13.38
6602	NYSE	CTO	Fri, Nov 20, 2020	13.33	13.61	12.84	13.44
6601	NYSE	CTO	Thu, Nov 19, 2020	14.03	14.03	13.24	13.34
6600	NYSE	CTO	Wed, Nov 18, 2020	14.25	14.78	13.68	13.92
6599	NYSE	CTO	Tue, Nov 17, 2020	17.21	17.53	17.21	13.49
6598	NYSE	CTO	Mon, Nov 16, 2020	17.48	17.48	17.03	17.20
6597	NYSE	CTO	Fri, Nov 13, 2020	17.17	17.33	16.95	16.98
6596	NYSE	CTO	Thu, Nov 12, 2020	17.60	17.60	17.18	17.11
6595	NYSE	CTO	Wed, Nov 11, 2020	17.50	17.58	17.11	17.53
6594	NYSE	CTO	Tue, Nov 10, 2020	17.08	17.67	16.79	17.41
6593	NYSE	CTO	Mon, Nov 9, 2020	16.66	17.67	16.23	16.23
6592	NYSE	CTO	Fri, Nov 6, 2020	16.00	16.66	15.99	16.10
6591	NYSE	CTO	Thu, Nov 5, 2020	15.75	16.29	15.75	16.03
6590	NYSE	CTO	Wed, Nov 4, 2020	15.83	16.23	15.36	15.67
6589	NYSE	CTO	Tue, Nov 3, 2020	16.66	16.66	15.62	15.90
6588	NYSE	CTO	Mon, Nov 2, 2020	15.04	15.69	14.84	15.21
6587	NYSE	CTO	Fri, Oct 30, 2020	14.80	15.11	14.49	14.71
6586	NYSE	CTO	Thu, Oct 29, 2020	15.21	15.21	14.50	14.96
6585	NYSE	CTO	Wed, Oct 28, 2020	13.67	14.08	13.40	13.84
6584	NYSE	CTO	Tue, Oct 27, 2020	14.42	14.43	13.60	14.03
6583	NYSE	CTO	Mon, Oct 26, 2020	14.97	14.99	14.44	14.44
6582	NYSE	CTO	Fri, Oct 23, 2020	15.08	15.08	14.83	14.97
6581	NYSE	CTO	Thu, Oct 22, 2020	14.91	15.15	14.91	14.91
6580	NYSE	CTO	Wed, Oct 21, 2020	15.21	15.26	14.93	14.98
6579	NYSE	CTO	Tue, Oct 20, 2020	15.00	15.22	15.00	15.13
6578	NYSE	CTO	Mon, Oct 19, 2020	15.55	15.67	15.03	15.12
6577	NYSE	CTO	Fri, Oct 16, 2020	15.75	16.05	15.51	15.58
6576	NYSE	CTO	Thu, Oct 15, 2020	15.91	15.99	15.32	15.99
6575	NYSE	CTO	Wed, Oct 14, 2020	16.27	16.46	15.96	16.03
6574	NYSE	CTO	Tue, Oct 13, 2020	16.01	16.48	15.84	16.09
6573	NYSE	CTO	Mon, Oct 12, 2020	15.72	16.48	15.72	16.21
6572	NYSE	CTO	Fri, Oct 9, 2020	15.64	15.93	15.48	15.76
6571	NYSE	CTO	Thu, Oct 8, 2020	15.07	15.59	15.07	15.42
6570	NYSE	CTO	Wed, Oct 7, 2020	15.39	15.46	15.07	15.21
6569	NYSE	CTO	Tue, Oct 6, 2020	15.67	15.74	15.06	15.09
6568	NYSE	CTO	Mon, Oct 5, 2020	15.27	15.62	15.18	15.47
6567	NYSE	CTO	Fri, Oct 2, 2020	15.00	15.58	15.00	15.21
6566	NYSE	CTO	Thu, Oct 1, 2020	15.67	15.67	14.81	14.97
6565	NYSE	CTO	Wed, Sep 30, 2020	14.50	15.33	14.50	14.70
6564	NYSE	CTO	Tue, Sep 29, 2020	14.25	14.31	13.89	14.03
6563	NYSE	CTO	Mon, Sep 28, 2020	13.75	14.37	13.75	14.13
6562	NYSE	CTO	Fri, Sep 25, 2020	13.20	13.64	13.20	13.40
6561	NYSE	CTO	Thu, Sep 24, 2020	13.39	13.71	13.27	13.27
6560	NYSE	CTO	Wed, Sep 23, 2020	13.68	13.81	13.42	13.47
6559	NYSE	CTO	Tue, Sep 22, 2020	13.78	13.83	13.24	13.80
6558	NYSE	CTO	Mon, Sep 21, 2020	14.25	14.40	13.45	13.53
6557	NYSE	CTO	Fri, Sep 18, 2020	15.13	15.13	14.25	14.42
6556	NYSE	CTO	Thu, Sep 17, 2020	15.18	15.20	14.90	14.90
6555	NYSE	CTO	Wed, Sep 16, 2020	15.14	15.48	14.99	15.14
6554	NYSE	CTO	Tue, Sep 15, 2020	14.90	15.19	14.78	15.10
6553	NYSE	CTO	Mon, Sep 14, 2020	14.30	14.89	14.30	14.79
6552	NYSE	CTO	Fri, Sep 11, 2020	14.72	14.72	14.25	14.26
6551	NYSE	CTO	Thu, Sep 10, 2020	14.76	14.87	14.56	14.76
6550	NYSE	CTO	Wed, Sep 9, 2020	14.77	14.91	14.67	14.68
6549	NYSE	CTO	Tue, Sep 8, 2020	14.78	14.78	14.42	14.67
6548	NYSE	CTO	Fri, Sep 4, 2020	14.90	15.10	14.69	14.82
6547	NYSE	CTO	Thu, Sep 3, 2020	14.23	14.82	14.23	14.75
6546	NYSE	CTO	Wed, Sep 2, 2020	14.19	14.36	14.11	14.25
6545	NYSE	CTO	Tue, Sep 1, 2020	14.13	14.24	13.95	14.24
6544	NYSE	CTO	Mon, Aug 31, 2020	14.47	14.47	13.56	14.06
6543	NYSE	CTO	Fri, Aug 28, 2020	13.83	14.45	13.81	14.38
6542	NYSE	CTO	Thu, Aug 27, 2020	14.29	14.29	14.04	14.04
6541	NYSE	CTO	Wed, Aug 26, 2020	14.13	14.17	13.83	13.83
6540	NYSE	CTO	Tue, Aug 25, 2020	14.34	14.34	13.86	13.99
6539	NYSE	CTO	Mon, Aug 24, 2020	13.95	14.13	13.95	14.13
6538	NYSE	CTO	Fri, Aug 21, 2020	14.05	14.15	13.91	14.07
6537	NYSE	CTO	Thu, Aug 20, 2020	14.46	14.50	14.13	14.21
6536	NYSE	CTO	Wed, Aug 19, 2020	14.80	14.80	14.53	14.65
6535	NYSE	CTO	Tue, Aug 18, 2020	14.82	14.94	14.61	14.81
6534	NYSE	CTO	Mon, Aug 17, 2020	14.41	14.84	14.41	14.81
6533	NYSE	CTO	Fri, Aug 14, 2020	14.48	14.75	14.38	14.75
6532	NYSE	CTO	Thu, Aug 13, 2020	14.45	14.61	14.37	14.47
6531	NYSE	CTO	Wed, Aug 12, 2020	14.58	14.61	14.39	14.45
6530	NYSE	CTO	Tue, Aug 11, 2020	14.37	14.79	14.37	14.46
6529	NYSE	CTO	Mon, Aug 10, 2020	14.19	14.60	13.93	14.43
6528	NYSE	CTO	Fri, Aug 7, 2020	14.08	14.25	14.00	14.13
6527	NYSE	CTO	Thu, Aug 6, 2020	14.33	14.33	14.04	14.04
6526	NYSE	CTO	Wed, Aug 5, 2020	13.50	13.85	13.50	13.85
6525	NYSE	CTO	Tue, Aug 4, 2020	13.33	13.61	13.30	13.61
6524	NYSE	CTO	Mon, Aug 3, 2020	13.91	13.91	13.26	13.39
6523	NYSE	CTO	Fri, Jul 31, 2020	13.25	13.48	13.17	13.21
6522	NYSE	CTO	Thu, Jul 30, 2020	12.92	13.66	12.92	13.34
6521	NYSE	CTO	Wed, Jul 29, 2020	12.80	13.11	12.75	13.00
6520	NYSE	CTO	Tue, Jul 28, 2020	12.57	12.81	12.56	12.76
6519	NYSE	CTO	Mon, Jul 27, 2020	12.49	12.72	12.46	12.72
6518	NYSE	CTO	Fri, Jul 24, 2020	12.67	12.71	12.40	12.45
6517	NYSE	CTO	Thu, Jul 23, 2020	12.35	12.80	12.35	12.60
6516	NYSE	CTO	Wed, Jul 22, 2020	12.82	12.82	12.36	12.46
6515	NYSE	CTO	Tue, Jul 21, 2020	12.75	12.86	12.54	12.82
6514	NYSE	CTO	Mon, Jul 20, 2020	12.57	12.78	12.41	12.63
6513	NYSE	CTO	Fri, Jul 17, 2020	12.25	12.70	12.25	12.67
6512	NYSE	CTO	Thu, Jul 16, 2020	12.36	12.36	11.93	12.26
6511	NYSE	CTO	Wed, Jul 15, 2020	12.38	12.47	12.18	12.36
6510	NYSE	CTO	Tue, Jul 14, 2020	12.05	12.17	11.92	12.13
6509	NYSE	CTO	Mon, Jul 13, 2020	11.77	12.14	11.67	11.95
6508	NYSE	CTO	Fri, Jul 10, 2020	11.50	11.76	11.47	11.76
6507	NYSE	CTO	Thu, Jul 9, 2020	12.09	12.09	11.14	11.67
6506	NYSE	CTO	Wed, Jul 8, 2020	11.97	12.31	11.78	12.08
6505	NYSE	CTO	Tue, Jul 7, 2020	12.82	12.86	12.24	12.25
6504	NYSE	CTO	Mon, Jul 6, 2020	13.51	13.51	12.80	12.90
6503	NYSE	CTO	Thu, Jul 2, 2020	13.40	13.52	13.25	13.30
6502	NYSE	CTO	Wed, Jul 1, 2020	12.95	13.38	12.95	13.27
6501	NYSE	CTO	Tue, Jun 30, 2020	13.29	13.30	13.07	13.17
6500	NYSE	CTO	Mon, Jun 29, 2020	12.92	13.36	12.79	13.29
6499	NYSE	CTO	Fri, Jun 26, 2020	12.97	13.08	12.53	12.96
6498	NYSE	CTO	Thu, Jun 25, 2020	12.50	12.84	12.42	12.84
6497	NYSE	CTO	Wed, Jun 24, 2020	12.64	12.69	12.23	12.62
6496	NYSE	CTO	Tue, Jun 23, 2020	13.41	13.41	12.86	12.86
6495	NYSE	CTO	Mon, Jun 22, 2020	13.09	13.36	12.80	13.19
6494	NYSE	CTO	Fri, Jun 19, 2020	14.09	14.09	12.92	13.02
6493	NYSE	CTO	Thu, Jun 18, 2020	14.07	14.41	13.77	13.80
6492	NYSE	CTO	Wed, Jun 17, 2020	14.71	14.71	13.95	14.05
6491	NYSE	CTO	Tue, Jun 16, 2020	14.41	14.80	14.34	14.65
6490	NYSE	CTO	Mon, Jun 15, 2020	13.41	14.14	13.41	14.14
6489	NYSE	CTO	Fri, Jun 12, 2020	14.08	14.09	13.67	13.93
6488	NYSE	CTO	Thu, Jun 11, 2020	14.32	14.42	13.61	13.71
6487	NYSE	CTO	Wed, Jun 10, 2020	15.36	15.36	14.69	14.72
6486	NYSE	CTO	Tue, Jun 9, 2020	15.30	15.30	14.82	15.16
6485	NYSE	CTO	Mon, Jun 8, 2020	15.03	15.37	15.03	15.34
6484	NYSE	CTO	Fri, Jun 5, 2020	14.67	15.08	14.64	14.85
6483	NYSE	CTO	Thu, Jun 4, 2020	14.66	14.66	14.09	14.42
6482	NYSE	CTO	Wed, Jun 3, 2020	14.17	14.83	14.17	14.67
6481	NYSE	CTO	Tue, Jun 2, 2020	14.35	14.40	13.82	14.05
6480	NYSE	CTO	Mon, Jun 1, 2020	14.05	14.61	13.90	14.22
6479	NYSE	CTO	Fri, May 29, 2020	14.19	14.49	13.90	13.93
6478	NYSE	CTO	Thu, May 28, 2020	14.62	14.98	14.33	14.33
6477	NYSE	CTO	Wed, May 27, 2020	13.96	14.57	13.83	14.45
6476	NYSE	CTO	Tue, May 26, 2020	13.25	13.92	13.17	13.87
6475	NYSE	CTO	Fri, May 22, 2020	13.14	13.50	12.85	13.21
6474	NYSE	CTO	Thu, May 21, 2020	13.50	13.70	13.18	13.19
6473	NYSE	CTO	Wed, May 20, 2020	13.66	13.93	13.30	13.33
6472	NYSE	CTO	Tue, May 19, 2020	13.67	13.89	13.36	13.49
6471	NYSE	CTO	Mon, May 18, 2020	12.90	13.83	12.76	13.63
6470	NYSE	CTO	Fri, May 15, 2020	12.17	12.61	12.17	12.46
6469	NYSE	CTO	Thu, May 14, 2020	12.21	12.48	12.03	12.33
6468	NYSE	CTO	Wed, May 13, 2020	13.23	13.38	11.93	12.50
6467	NYSE	CTO	Tue, May 12, 2020	14.22	14.34	13.33	13.51
6466	NYSE	CTO	Mon, May 11, 2020	14.17	14.52	13.73	14.28
6465	NYSE	CTO	Fri, May 8, 2020	13.11	14.37	12.94	14.21
6464	NYSE	CTO	Thu, May 7, 2020	13.22	13.22	12.73	12.95
6463	NYSE	CTO	Wed, May 6, 2020	13.07	13.28	12.62	12.90
6462	NYSE	CTO	Tue, May 5, 2020	13.74	13.74	12.84	12.87
6461	NYSE	CTO	Mon, May 4, 2020	13.64	13.70	13.34	13.60
6460	NYSE	CTO	Fri, May 1, 2020	13.82	13.82	13.27	13.54
6459	NYSE	CTO	Thu, Apr 30, 2020	13.76	14.34	13.76	14.01
6458	NYSE	CTO	Wed, Apr 29, 2020	13.54	14.97	13.54	14.42
6457	NYSE	CTO	Tue, Apr 28, 2020	14.04	14.17	13.68	14.03
6456	NYSE	CTO	Mon, Apr 27, 2020	12.57	13.58	12.40	13.50
6455	NYSE	CTO	Fri, Apr 24, 2020	12.77	12.77	12.21	12.47
6454	NYSE	CTO	Thu, Apr 23, 2020	12.11	12.63	12.11	12.46
6453	NYSE	CTO	Wed, Apr 22, 2020	11.96	12.36	11.96	12.25
6452	NYSE	CTO	Tue, Apr 21, 2020	12.00	12.24	11.56	11.83
6451	NYSE	CTO	Mon, Apr 20, 2020	12.78	12.78	12.06	12.10
6450	NYSE	CTO	Fri, Apr 17, 2020	12.47	13.00	12.47	13.00
6449	NYSE	CTO	Thu, Apr 16, 2020	12.35	12.37	12.05	12.34
6448	NYSE	CTO	Wed, Apr 15, 2020	12.26	12.63	12.19	12.50
6447	NYSE	CTO	Tue, Apr 14, 2020	12.94	13.35	12.43	12.49
6446	NYSE	CTO	Mon, Apr 13, 2020	13.41	13.71	12.59	12.78
6445	NYSE	CTO	Thu, Apr 9, 2020	13.73	14.18	13.20	13.40
6444	NYSE	CTO	Wed, Apr 8, 2020	14.15	14.28	13.56	13.61
6443	NYSE	CTO	Tue, Apr 7, 2020	14.93	15.05	13.48	13.92
6442	NYSE	CTO	Mon, Apr 6, 2020	14.20	14.75	14.20	14.67
6441	NYSE	CTO	Fri, Apr 3, 2020	14.37	14.61	14.01	14.35
6440	NYSE	CTO	Thu, Apr 2, 2020	14.98	14.98	14.05	14.37
6439	NYSE	CTO	Wed, Apr 1, 2020	14.99	15.05	14.34	14.61
6438	NYSE	CTO	Tue, Mar 31, 2020	13.37	15.55	13.37	15.11
6437	NYSE	CTO	Mon, Mar 30, 2020	13.86	14.14	13.33	14.13
6436	NYSE	CTO	Fri, Mar 27, 2020	13.72	13.88	13.50	13.50
6435	NYSE	CTO	Thu, Mar 26, 2020	13.90	14.69	13.90	14.17
6434	NYSE	CTO	Wed, Mar 25, 2020	14.02	14.16	13.61	13.91
6433	NYSE	CTO	Tue, Mar 24, 2020	13.11	14.10	13.11	14.05
6432	NYSE	CTO	Mon, Mar 23, 2020	12.80	12.88	12.31	12.78
6431	NYSE	CTO	Fri, Mar 20, 2020	12.22	13.05	12.22	12.81
6430	NYSE	CTO	Thu, Mar 19, 2020	12.60	12.73	12.00	12.42
6429	NYSE	CTO	Wed, Mar 18, 2020	13.05	13.33	11.84	12.63
6428	NYSE	CTO	Tue, Mar 17, 2020	14.50	14.50	13.30	13.67
6427	NYSE	CTO	Mon, Mar 16, 2020	15.42	15.42	13.37	14.32
6426	NYSE	CTO	Fri, Mar 13, 2020	16.62	17.11	16.06	16.71
6425	NYSE	CTO	Thu, Mar 12, 2020	17.10	17.10	15.83	16.00
6424	NYSE	CTO	Wed, Mar 11, 2020	17.96	18.05	17.66	17.83
6423	NYSE	CTO	Tue, Mar 10, 2020	18.03	19.04	17.33	18.19
6422	NYSE	CTO	Mon, Mar 9, 2020	18.66	18.81	17.87	18.00
6421	NYSE	CTO	Fri, Mar 6, 2020	19.13	19.70	19.13	19.55
6420	NYSE	CTO	Thu, Mar 5, 2020	19.54	20.03	19.28	19.58
6419	NYSE	CTO	Wed, Mar 4, 2020	19.83	20.08	19.53	19.88
6418	NYSE	CTO	Tue, Mar 3, 2020	20.17	20.62	19.37	19.45
6417	NYSE	CTO	Mon, Mar 2, 2020	19.17	20.14	19.17	20.14
6416	NYSE	CTO	Fri, Feb 28, 2020	19.04	19.26	18.20	19.17
6415	NYSE	CTO	Thu, Feb 27, 2020	20.16	20.33	19.24	19.32
6414	NYSE	CTO	Wed, Feb 26, 2020	20.49	20.60	19.97	20.27
6413	NYSE	CTO	Tue, Feb 25, 2020	20.84	21.00	20.29	20.43
6412	NYSE	CTO	Mon, Feb 24, 2020	20.94	20.95	20.50	20.82
6411	NYSE	CTO	Fri, Feb 21, 2020	20.89	21.18	20.79	21.18
6410	NYSE	CTO	Thu, Feb 20, 2020	20.81	21.08	20.73	20.88
6409	NYSE	CTO	Wed, Feb 19, 2020	20.50	20.92	20.50	20.78
6408	NYSE	CTO	Tue, Feb 18, 2020	20.66	20.66	20.23	20.51
6407	NYSE	CTO	Fri, Feb 14, 2020	21.33	21.33	20.26	20.78
6406	NYSE	CTO	Thu, Feb 13, 2020	20.90	21.16	20.74	21.13
6405	NYSE	CTO	Wed, Feb 12, 2020	20.73	20.73	20.45	20.48
6404	NYSE	CTO	Tue, Feb 11, 2020	20.45	20.60	20.19	20.48
6403	NYSE	CTO	Mon, Feb 10, 2020	20.59	20.59	20.33	20.38
6402	NYSE	CTO	Fri, Feb 7, 2020	20.73	21.20	20.50	20.60
6401	NYSE	CTO	Thu, Feb 6, 2020	20.94	20.99	20.64	20.75
6400	NYSE	CTO	Wed, Feb 5, 2020	21.10	21.14	20.82	20.89
6399	NYSE	CTO	Tue, Feb 4, 2020	21.47	21.47	20.90	21.01
6398	NYSE	CTO	Mon, Feb 3, 2020	21.94	21.94	20.96	21.01
6397	NYSE	CTO	Fri, Jan 31, 2020	21.43	21.50	21.00	21.15
6396	NYSE	CTO	Thu, Jan 30, 2020	21.66	21.98	21.50	21.52
6395	NYSE	CTO	Wed, Jan 29, 2020	21.65	21.81	21.41	21.72
6394	NYSE	CTO	Tue, Jan 28, 2020	21.48	21.73	21.30	21.64
6393	NYSE	CTO	Mon, Jan 27, 2020	21.33	21.55	21.26	21.39
6392	NYSE	CTO	Fri, Jan 24, 2020	21.59	21.62	21.28	21.53
6391	NYSE	CTO	Thu, Jan 23, 2020	21.34	21.69	21.34	21.57
6390	NYSE	CTO	Wed, Jan 22, 2020	21.77	21.77	21.57	21.57
6389	NYSE	CTO	Tue, Jan 21, 2020	21.87	21.91	21.63	21.74
6388	NYSE	CTO	Fri, Jan 17, 2020	21.83	22.00	21.70	21.87
6387	NYSE	CTO	Thu, Jan 16, 2020	21.15	21.83	21.12	21.83
6386	NYSE	CTO	Wed, Jan 15, 2020	20.88	21.27	20.80	21.26
6385	NYSE	CTO	Tue, Jan 14, 2020	20.84	20.90	20.71	20.90
6384	NYSE	CTO	Mon, Jan 13, 2020	20.54	20.83	20.54	20.83
6383	NYSE	CTO	Fri, Jan 10, 2020	20.65	20.65	20.51	20.51
6382	NYSE	CTO	Thu, Jan 9, 2020	20.50	20.58	20.33	20.50
6381	NYSE	CTO	Wed, Jan 8, 2020	20.23	20.57	20.19	20.42
6380	NYSE	CTO	Tue, Jan 7, 2020	20.49	20.50	20.19	20.29
6379	NYSE	CTO	Mon, Jan 6, 2020	20.52	20.83	20.30	20.49
6378	NYSE	CTO	Fri, Jan 3, 2020	20.25	20.69	20.10	20.60
6377	NYSE	CTO	Thu, Jan 2, 2020	20.14	20.40	19.90	20.40
6376	NYSE	CTO	Tue, Dec 31, 2019	19.67	20.15	19.67	20.11
6375	NYSE	CTO	Mon, Dec 30, 2019	19.73	19.81	19.59	19.69
6374	NYSE	CTO	Fri, Dec 27, 2019	19.63	19.78	19.53	19.72
6373	NYSE	CTO	Thu, Dec 26, 2019	19.65	19.86	19.61	19.64
6372	NYSE	CTO	Tue, Dec 24, 2019	19.67	19.71	19.52	19.69
6371	NYSE	CTO	Mon, Dec 23, 2019	19.80	19.80	19.55	19.67
6370	NYSE	CTO	Fri, Dec 20, 2019	19.78	20.12	19.74	19.79
6369	NYSE	CTO	Thu, Dec 19, 2019	19.83	20.44	19.80	19.80
6368	NYSE	CTO	Wed, Dec 18, 2019	20.18	20.33	19.82	19.91
6367	NYSE	CTO	Tue, Dec 17, 2019	20.67	20.83	20.21	20.21
6366	NYSE	CTO	Mon, Dec 16, 2019	20.92	20.92	20.57	20.60
6365	NYSE	CTO	Fri, Dec 13, 2019	20.93	21.03	20.75	21.00
6364	NYSE	CTO	Thu, Dec 12, 2019	20.93	21.30	20.78	20.81
6363	NYSE	CTO	Wed, Dec 11, 2019	21.24	21.97	20.89	21.03
6362	NYSE	CTO	Tue, Dec 10, 2019	21.19	21.79	21.18	21.22
6361	NYSE	CTO	Mon, Dec 9, 2019	20.83	21.24	20.60	21.16
6360	NYSE	CTO	Fri, Dec 6, 2019	20.61	20.76	20.61	20.62
6359	NYSE	CTO	Thu, Dec 5, 2019	20.60	20.71	20.57	20.57
6358	NYSE	CTO	Wed, Dec 4, 2019	20.65	20.79	20.58	20.64
6357	NYSE	CTO	Tue, Dec 3, 2019	20.83	20.83	20.55	20.62
6356	NYSE	CTO	Mon, Dec 2, 2019	20.75	20.89	20.53	20.78
6355	NYSE	CTO	Fri, Nov 29, 2019	20.96	21.05	20.79	20.90
6354	NYSE	CTO	Wed, Nov 27, 2019	21.08	21.08	20.80	20.96
6353	NYSE	CTO	Tue, Nov 26, 2019	21.16	21.16	21.03	21.03
6352	NYSE	CTO	Mon, Nov 25, 2019	21.23	21.23	20.89	21.17
6351	NYSE	CTO	Fri, Nov 22, 2019	21.12	21.33	21.02	21.24
6350	NYSE	CTO	Thu, Nov 21, 2019	21.83	21.83	21.09	21.20
6349	NYSE	CTO	Wed, Nov 20, 2019	22.47	22.47	21.74	21.77
6348	NYSE	CTO	Tue, Nov 19, 2019	22.36	22.49	22.34	22.49
6347	NYSE	CTO	Mon, Nov 18, 2019	22.29	22.50	22.25	22.36
6346	NYSE	CTO	Fri, Nov 15, 2019	22.35	22.41	22.09	22.25
6345	NYSE	CTO	Thu, Nov 14, 2019	22.34	22.42	22.27	22.27
6344	NYSE	CTO	Wed, Nov 13, 2019	21.93	22.53	21.90	22.32
6343	NYSE	CTO	Tue, Nov 12, 2019	22.26	22.55	22.26	22.42
6342	NYSE	CTO	Mon, Nov 11, 2019	22.07	22.51	22.07	22.24
6341	NYSE	CTO	Fri, Nov 8, 2019	21.98	22.32	21.85	22.29
6340	NYSE	CTO	Thu, Nov 7, 2019	21.77	22.12	21.59	21.96
6339	NYSE	CTO	Wed, Nov 6, 2019	21.54	21.76	21.27	21.75
6338	NYSE	CTO	Tue, Nov 5, 2019	21.41	21.54	21.40	21.52
6337	NYSE	CTO	Mon, Nov 4, 2019	21.17	21.50	21.00	21.40
6336	NYSE	CTO	Fri, Nov 1, 2019	21.22	21.32	21.11	21.15
6335	NYSE	CTO	Thu, Oct 31, 2019	21.02	21.33	20.32	21.32
6334	NYSE	CTO	Wed, Oct 30, 2019	20.78	21.28	20.72	21.14
6333	NYSE	CTO	Tue, Oct 29, 2019	20.67	21.08	20.44	20.95
6332	NYSE	CTO	Mon, Oct 28, 2019	21.20	21.29	20.97	20.98
6331	NYSE	CTO	Fri, Oct 25, 2019	21.07	21.35	21.00	21.19
6330	NYSE	CTO	Thu, Oct 24, 2019	22.20	22.20	21.04	21.32
6329	NYSE	CTO	Wed, Oct 23, 2019	22.09	22.25	21.94	22.21
6328	NYSE	CTO	Tue, Oct 22, 2019	22.31	22.43	22.07	22.07
6327	NYSE	CTO	Mon, Oct 21, 2019	22.23	22.45	22.13	22.37
6326	NYSE	CTO	Fri, Oct 18, 2019	22.11	22.67	21.46	22.28
6325	NYSE	CTO	Thu, Oct 17, 2019	20.87	22.80	20.87	22.22
6324	NYSE	CTO	Wed, Oct 16, 2019	21.31	21.36	21.13	21.36
6323	NYSE	CTO	Tue, Oct 15, 2019	21.18	21.42	21.10	21.27
6322	NYSE	CTO	Mon, Oct 14, 2019	21.02	21.45	20.90	21.13
6321	NYSE	CTO	Fri, Oct 11, 2019	21.28	21.68	21.01	21.36
6320	NYSE	CTO	Thu, Oct 10, 2019	21.36	21.58	21.13	21.13
6319	NYSE	CTO	Wed, Oct 9, 2019	21.50	21.51	21.23	21.36
6318	NYSE	CTO	Tue, Oct 8, 2019	21.50	21.51	21.12	21.20
6317	NYSE	CTO	Mon, Oct 7, 2019	21.94	22.02	21.29	21.55
6316	NYSE	CTO	Fri, Oct 4, 2019	21.83	21.95	21.24	21.84
6315	NYSE	CTO	Thu, Oct 3, 2019	21.48	21.70	20.88	21.57
6314	NYSE	CTO	Wed, Oct 2, 2019	21.67	21.68	21.42	21.50
6313	NYSE	CTO	Tue, Oct 1, 2019	21.93	22.04	21.66	21.84
6312	NYSE	CTO	Mon, Sep 30, 2019	21.80	22.01	21.71	21.87
6311	NYSE	CTO	Fri, Sep 27, 2019	21.93	22.00	21.67	21.68
6310	NYSE	CTO	Thu, Sep 26, 2019	21.80	22.06	21.57	21.68
6309	NYSE	CTO	Wed, Sep 25, 2019	22.13	22.32	21.68	21.82
6308	NYSE	CTO	Tue, Sep 24, 2019	22.57	22.57	22.02	22.15
6307	NYSE	CTO	Mon, Sep 23, 2019	22.47	22.72	22.16	22.27
6306	NYSE	CTO	Fri, Sep 20, 2019	22.38	22.67	22.11	22.63
6305	NYSE	CTO	Thu, Sep 19, 2019	22.53	22.67	22.20	22.43
6304	NYSE	CTO	Wed, Sep 18, 2019	22.53	22.70	22.40	22.45
6303	NYSE	CTO	Tue, Sep 17, 2019	22.46	22.65	22.46	22.53
6302	NYSE	CTO	Mon, Sep 16, 2019	22.44	22.61	22.34	22.50
6301	NYSE	CTO	Fri, Sep 13, 2019	22.62	22.62	22.33	22.33
6300	NYSE	CTO	Thu, Sep 12, 2019	22.85	22.88	22.11	22.60
6299	NYSE	CTO	Wed, Sep 11, 2019	21.95	22.65	21.95	22.65
6298	NYSE	CTO	Tue, Sep 10, 2019	21.78	21.95	21.37	21.90
6297	NYSE	CTO	Mon, Sep 9, 2019	21.54	22.00	21.42	21.82
6296	NYSE	CTO	Fri, Sep 6, 2019	21.42	21.68	21.42	21.51
6295	NYSE	CTO	Thu, Sep 5, 2019	21.50	21.73	21.34	21.34
6294	NYSE	CTO	Wed, Sep 4, 2019	21.47	21.68	21.29	21.47
6293	NYSE	CTO	Tue, Sep 3, 2019	21.27	21.67	21.27	21.50
6292	NYSE	CTO	Fri, Aug 30, 2019	21.30	21.33	21.10	21.28
6291	NYSE	CTO	Thu, Aug 29, 2019	21.50	21.56	21.13	21.18
6290	NYSE	CTO	Wed, Aug 28, 2019	21.24	21.47	21.20	21.42
6289	NYSE	CTO	Tue, Aug 27, 2019	21.31	21.42	21.12	21.42
6288	NYSE	CTO	Mon, Aug 26, 2019	21.27	21.49	21.25	21.35
6287	NYSE	CTO	Fri, Aug 23, 2019	21.22	21.33	20.88	21.33
6286	NYSE	CTO	Thu, Aug 22, 2019	21.61	21.98	21.25	21.26
6285	NYSE	CTO	Wed, Aug 21, 2019	21.31	21.66	21.22	21.66
6284	NYSE	CTO	Tue, Aug 20, 2019	20.96	21.36	20.92	21.21
6283	NYSE	CTO	Mon, Aug 19, 2019	20.80	21.16	20.66	21.16
6282	NYSE	CTO	Fri, Aug 16, 2019	20.64	20.84	20.50	20.68
6281	NYSE	CTO	Thu, Aug 15, 2019	20.31	20.59	20.31	20.59
6280	NYSE	CTO	Wed, Aug 14, 2019	20.60	20.60	20.10	20.27
6279	NYSE	CTO	Tue, Aug 13, 2019	20.73	20.79	20.62	20.77
6278	NYSE	CTO	Mon, Aug 12, 2019	20.66	20.67	20.42	20.63
6277	NYSE	CTO	Fri, Aug 9, 2019	20.67	20.87	20.54	20.64
6276	NYSE	CTO	Thu, Aug 8, 2019	20.20	20.84	20.20	20.71
6275	NYSE	CTO	Wed, Aug 7, 2019	20.21	20.33	20.03	20.08
6274	NYSE	CTO	Tue, Aug 6, 2019	20.40	20.60	20.29	20.29
6273	NYSE	CTO	Mon, Aug 5, 2019	20.51	20.66	20.05	20.44
6272	NYSE	CTO	Fri, Aug 2, 2019	20.66	20.81	20.50	20.66
6271	NYSE	CTO	Thu, Aug 1, 2019	20.88	21.27	20.60	20.62
6270	NYSE	CTO	Wed, Jul 31, 2019	20.67	21.06	20.67	20.91
6269	NYSE	CTO	Tue, Jul 30, 2019	20.72	20.72	20.44	20.64
6268	NYSE	CTO	Mon, Jul 29, 2019	20.72	20.90	20.67	20.72
6267	NYSE	CTO	Fri, Jul 26, 2019	20.71	20.77	20.62	20.66
6266	NYSE	CTO	Thu, Jul 25, 2019	20.79	20.82	20.61	20.61
6265	NYSE	CTO	Wed, Jul 24, 2019	20.64	20.90	20.48	20.89
6264	NYSE	CTO	Tue, Jul 23, 2019	20.73	20.77	20.53	20.62
6263	NYSE	CTO	Mon, Jul 22, 2019	20.88	21.14	20.61	20.90
6262	NYSE	CTO	Fri, Jul 19, 2019	21.51	21.51	21.04	21.04
6261	NYSE	CTO	Thu, Jul 18, 2019	20.47	21.62	20.03	21.58
6260	NYSE	CTO	Wed, Jul 17, 2019	20.10	20.18	19.94	20.11
6259	NYSE	CTO	Tue, Jul 16, 2019	19.67	20.17	19.67	20.10
6258	NYSE	CTO	Mon, Jul 15, 2019	20.04	20.17	19.97	20.13
6257	NYSE	CTO	Fri, Jul 12, 2019	19.98	20.08	19.81	20.04
6256	NYSE	CTO	Thu, Jul 11, 2019	19.90	20.04	19.83	20.04
6255	NYSE	CTO	Wed, Jul 10, 2019	19.96	19.98	19.74	19.82
6254	NYSE	CTO	Tue, Jul 9, 2019	20.03	20.05	19.86	19.92
6253	NYSE	CTO	Mon, Jul 8, 2019	20.03	20.05	19.94	20.00
6252	NYSE	CTO	Fri, Jul 5, 2019	19.86	20.10	19.86	20.10
6251	NYSE	CTO	Wed, Jul 3, 2019	20.02	20.02	19.82	19.88
6250	NYSE	CTO	Tue, Jul 2, 2019	19.97	20.00	19.86	20.00
6249	NYSE	CTO	Mon, Jul 1, 2019	20.01	20.17	19.94	19.96
6248	NYSE	CTO	Fri, Jun 28, 2019	19.85	20.08	19.78	19.90
6247	NYSE	CTO	Thu, Jun 27, 2019	19.47	19.83	19.23	19.83
6246	NYSE	CTO	Wed, Jun 26, 2019	19.69	19.83	19.52	19.64
6245	NYSE	CTO	Tue, Jun 25, 2019	19.64	19.83	19.60	19.60
6244	NYSE	CTO	Mon, Jun 24, 2019	19.67	19.88	19.57	19.57
6243	NYSE	CTO	Fri, Jun 21, 2019	19.64	19.74	19.51	19.67
6242	NYSE	CTO	Thu, Jun 20, 2019	19.94	20.02	19.70	19.70
6241	NYSE	CTO	Wed, Jun 19, 2019	19.98	20.06	19.75	19.83
6240	NYSE	CTO	Tue, Jun 18, 2019	19.91	20.05	19.91	20.00
6239	NYSE	CTO	Mon, Jun 17, 2019	19.82	19.93	19.78	19.93
6238	NYSE	CTO	Fri, Jun 14, 2019	19.67	19.84	19.67	19.73
6237	NYSE	CTO	Thu, Jun 13, 2019	19.91	19.96	19.70	19.87
6236	NYSE	CTO	Wed, Jun 12, 2019	19.91	19.95	19.82	19.85
6235	NYSE	CTO	Tue, Jun 11, 2019	20.07	20.21	19.84	19.96
6234	NYSE	CTO	Mon, Jun 10, 2019	20.00	20.05	19.95	20.03
6233	NYSE	CTO	Fri, Jun 7, 2019	20.11	20.11	19.86	19.96
6232	NYSE	CTO	Thu, Jun 6, 2019	20.03	20.06	19.95	20.06
6231	NYSE	CTO	Wed, Jun 5, 2019	19.79	20.03	19.79	20.03
6230	NYSE	CTO	Tue, Jun 4, 2019	20.08	20.08	19.87	19.91
6229	NYSE	CTO	Mon, Jun 3, 2019	19.92	20.06	19.83	20.00
6228	NYSE	CTO	Fri, May 31, 2019	20.01	20.03	19.88	19.93
6227	NYSE	CTO	Thu, May 30, 2019	19.92	19.98	19.87	19.98
6226	NYSE	CTO	Wed, May 29, 2019	19.92	20.03	19.80	19.90
6225	NYSE	CTO	Tue, May 28, 2019	19.84	20.05	19.84	20.05
6224	NYSE	CTO	Fri, May 24, 2019	19.63	19.90	19.63	19.90
6223	NYSE	CTO	Thu, May 23, 2019	19.85	20.14	19.80	19.80
6222	NYSE	CTO	Wed, May 22, 2019	19.97	19.98	19.82	19.96
6221	NYSE	CTO	Tue, May 21, 2019	19.99	20.22	19.97	20.05
6220	NYSE	CTO	Mon, May 20, 2019	19.78	20.13	19.78	19.97
6219	NYSE	CTO	Fri, May 17, 2019	20.16	20.17	19.88	19.96
6218	NYSE	CTO	Thu, May 16, 2019	19.85	20.29	19.85	20.25
6217	NYSE	CTO	Wed, May 15, 2019	19.72	20.02	19.72	19.97
6216	NYSE	CTO	Tue, May 14, 2019	19.71	19.83	19.60	19.83
6215	NYSE	CTO	Mon, May 13, 2019	19.67	20.09	19.67	19.68
6214	NYSE	CTO	Fri, May 10, 2019	19.85	20.02	19.73	19.82
6213	NYSE	CTO	Thu, May 9, 2019	19.77	19.92	19.60	19.73
6212	NYSE	CTO	Wed, May 8, 2019	20.00	20.06	19.74	19.81
6211	NYSE	CTO	Tue, May 7, 2019	20.17	20.19	19.68	19.75
6210	NYSE	CTO	Mon, May 6, 2019	20.40	20.50	20.23	20.23
6209	NYSE	CTO	Fri, May 3, 2019	20.56	20.67	20.35	20.62
6208	NYSE	CTO	Thu, May 2, 2019	20.50	20.50	20.37	20.48
6207	NYSE	CTO	Wed, May 1, 2019	20.57	20.74	20.44	20.58
6206	NYSE	CTO	Tue, Apr 30, 2019	20.62	20.70	20.31	20.67
6205	NYSE	CTO	Mon, Apr 29, 2019	20.66	20.73	20.34	20.62
6204	NYSE	CTO	Fri, Apr 26, 2019	20.67	20.96	20.41	20.50
6203	NYSE	CTO	Thu, Apr 25, 2019	20.97	21.06	20.73	20.73
6202	NYSE	CTO	Wed, Apr 24, 2019	20.95	21.25	20.83	21.02
6201	NYSE	CTO	Tue, Apr 23, 2019	20.77	21.12	20.75	21.05
6200	NYSE	CTO	Mon, Apr 22, 2019	20.67	20.90	20.57	20.90
6199	NYSE	CTO	Thu, Apr 18, 2019	20.57	20.79	20.50	20.75
6198	NYSE	CTO	Wed, Apr 17, 2019	20.03	20.79	19.80	20.60
6197	NYSE	CTO	Tue, Apr 16, 2019	20.47	20.83	20.40	20.45
6196	NYSE	CTO	Mon, Apr 15, 2019	20.24	20.73	19.74	20.10
6195	NYSE	CTO	Fri, Apr 12, 2019	20.00	20.43	19.90	20.25
6194	NYSE	CTO	Thu, Apr 11, 2019	19.37	20.37	19.31	19.97
6193	NYSE	CTO	Wed, Apr 10, 2019	19.93	19.93	19.11	19.11
6192	NYSE	CTO	Tue, Apr 9, 2019	20.55	20.93	19.97	20.00
6191	NYSE	CTO	Mon, Apr 8, 2019	20.58	20.83	20.56	20.56
6190	NYSE	CTO	Fri, Apr 5, 2019	20.67	20.99	20.46	20.46
6189	NYSE	CTO	Thu, Apr 4, 2019	20.55	20.88	20.55	20.67
6188	NYSE	CTO	Wed, Apr 3, 2019	20.09	20.62	20.09	20.62
6187	NYSE	CTO	Tue, Apr 2, 2019	19.67	20.20	19.67	19.93
6186	NYSE	CTO	Mon, Apr 1, 2019	19.83	19.98	19.67	19.80
6185	NYSE	CTO	Fri, Mar 29, 2019	20.26	20.31	19.68	19.68
6184	NYSE	CTO	Thu, Mar 28, 2019	20.17	20.24	19.92	20.17
6183	NYSE	CTO	Wed, Mar 27, 2019	19.80	20.22	19.80	20.08
6182	NYSE	CTO	Tue, Mar 26, 2019	19.73	20.05	19.67	20.00
6181	NYSE	CTO	Mon, Mar 25, 2019	19.65	19.76	19.45	19.76
6180	NYSE	CTO	Fri, Mar 22, 2019	19.63	19.86	19.49	19.57
6179	NYSE	CTO	Thu, Mar 21, 2019	19.49	20.00	19.49	19.59
6178	NYSE	CTO	Wed, Mar 20, 2019	19.27	19.95	19.17	19.55
6177	NYSE	CTO	Tue, Mar 19, 2019	19.50	19.83	19.29	19.29
6176	NYSE	CTO	Mon, Mar 18, 2019	19.67	19.67	19.34	19.40
6175	NYSE	CTO	Fri, Mar 15, 2019	19.30	20.02	19.25	19.49
6174	NYSE	CTO	Thu, Mar 14, 2019	19.80	19.88	19.30	19.30
6173	NYSE	CTO	Wed, Mar 13, 2019	20.02	20.33	19.76	19.76
6172	NYSE	CTO	Tue, Mar 12, 2019	19.86	20.07	19.86	19.93
6171	NYSE	CTO	Mon, Mar 11, 2019	19.59	19.92	19.59	19.75
6170	NYSE	CTO	Fri, Mar 8, 2019	19.73	19.83	19.55	19.55
6169	NYSE	CTO	Thu, Mar 7, 2019	19.78	20.00	19.52	19.70
6168	NYSE	CTO	Wed, Mar 6, 2019	19.88	20.02	19.68	19.70
6167	NYSE	CTO	Tue, Mar 5, 2019	20.00	20.08	20.00	20.01
6166	NYSE	CTO	Mon, Mar 4, 2019	20.20	20.23	20.00	20.00
6165	NYSE	CTO	Fri, Mar 1, 2019	19.92	20.29	19.92	20.17
6164	NYSE	CTO	Thu, Feb 28, 2019	20.31	20.31	19.70	19.70
6163	NYSE	CTO	Wed, Feb 27, 2019	20.50	20.50	20.14	20.33
6162	NYSE	CTO	Tue, Feb 26, 2019	20.09	20.74	20.06	20.57
6161	NYSE	CTO	Mon, Feb 25, 2019	20.37	20.37	20.02	20.02
6160	NYSE	CTO	Fri, Feb 22, 2019	20.35	20.35	20.14	20.33
6159	NYSE	CTO	Thu, Feb 21, 2019	20.32	20.33	20.19	20.33
6158	NYSE	CTO	Wed, Feb 20, 2019	20.23	20.53	20.16	20.17
6157	NYSE	CTO	Tue, Feb 19, 2019	19.65	20.25	19.63	20.25
6156	NYSE	CTO	Fri, Feb 15, 2019	20.20	20.23	20.01	20.01
6155	NYSE	CTO	Thu, Feb 14, 2019	20.18	20.40	20.03	20.08
6154	NYSE	CTO	Wed, Feb 13, 2019	20.47	20.47	20.09	20.32
6153	NYSE	CTO	Tue, Feb 12, 2019	20.42	20.53	20.29	20.52
6152	NYSE	CTO	Mon, Feb 11, 2019	20.42	20.52	20.27	20.30
6151	NYSE	CTO	Fri, Feb 8, 2019	20.03	20.62	20.03	20.41
6150	NYSE	CTO	Thu, Feb 7, 2019	20.09	20.34	20.00	20.04
6149	NYSE	CTO	Wed, Feb 6, 2019	19.60	20.30	19.60	20.13
6148	NYSE	CTO	Tue, Feb 5, 2019	20.37	20.42	20.21	20.42
6147	NYSE	CTO	Mon, Feb 4, 2019	20.27	20.45	20.14	20.33
6146	NYSE	CTO	Fri, Feb 1, 2019	20.22	20.23	20.12	20.12
6145	NYSE	CTO	Thu, Jan 31, 2019	19.89	20.36	19.65	20.36
6144	NYSE	CTO	Wed, Jan 30, 2019	19.67	19.98	19.57	19.92
6143	NYSE	CTO	Tue, Jan 29, 2019	19.87	19.87	19.57	19.69
6142	NYSE	CTO	Mon, Jan 28, 2019	19.83	20.03	19.64	19.84
6141	NYSE	CTO	Fri, Jan 25, 2019	20.17	20.17	19.95	20.00
6140	NYSE	CTO	Thu, Jan 24, 2019	19.80	20.20	19.80	20.19
6139	NYSE	CTO	Wed, Jan 23, 2019	20.33	20.33	19.84	19.96
6138	NYSE	CTO	Tue, Jan 22, 2019	20.89	20.89	20.28	20.28
6137	NYSE	CTO	Fri, Jan 18, 2019	20.73	21.18	20.73	21.18
6136	NYSE	CTO	Thu, Jan 17, 2019	20.66	20.93	20.61	20.69
6135	NYSE	CTO	Wed, Jan 16, 2019	20.23	20.70	20.23	20.70
6134	NYSE	CTO	Tue, Jan 15, 2019	19.75	20.19	19.75	20.12
6133	NYSE	CTO	Mon, Jan 14, 2019	19.97	20.07	19.70	19.75
6132	NYSE	CTO	Fri, Jan 11, 2019	19.60	20.00	19.51	19.90
6131	NYSE	CTO	Thu, Jan 10, 2019	19.19	19.63	19.16	19.59
6130	NYSE	CTO	Wed, Jan 9, 2019	19.36	19.65	19.11	19.18
6129	NYSE	CTO	Tue, Jan 8, 2019	18.88	19.38	18.61	19.31
6128	NYSE	CTO	Mon, Jan 7, 2019	18.32	19.07	18.26	18.75
6127	NYSE	CTO	Fri, Jan 4, 2019	17.82	18.34	17.82	18.19
6126	NYSE	CTO	Thu, Jan 3, 2019	17.69	18.14	17.66	17.92
6125	NYSE	CTO	Wed, Jan 2, 2019	17.50	17.77	17.13	17.77
6124	NYSE	CTO	Mon, Dec 31, 2018	17.57	17.92	17.47	17.50
6123	NYSE	CTO	Fri, Dec 28, 2018	17.06	17.54	17.05	17.54
6122	NYSE	CTO	Thu, Dec 27, 2018	17.04	17.21	16.90	17.02
6121	NYSE	CTO	Wed, Dec 26, 2018	16.50	17.30	16.50	17.13
6120	NYSE	CTO	Mon, Dec 24, 2018	16.41	16.87	16.41	16.58
6119	NYSE	CTO	Fri, Dec 21, 2018	16.83	17.49	16.69	16.69
6118	NYSE	CTO	Thu, Dec 20, 2018	17.00	17.44	16.80	16.80
6117	NYSE	CTO	Wed, Dec 19, 2018	17.39	17.83	17.33	17.33
6116	NYSE	CTO	Tue, Dec 18, 2018	17.47	17.91	17.47	17.51
6115	NYSE	CTO	Mon, Dec 17, 2018	17.75	17.94	17.43	17.55
6114	NYSE	CTO	Fri, Dec 14, 2018	18.13	18.37	17.99	17.99
6113	NYSE	CTO	Thu, Dec 13, 2018	18.53	18.67	18.20	18.20
6112	NYSE	CTO	Wed, Dec 12, 2018	18.87	19.02	18.50	18.50
6111	NYSE	CTO	Tue, Dec 11, 2018	19.35	19.44	19.17	19.17
6110	NYSE	CTO	Mon, Dec 10, 2018	18.38	19.51	18.38	19.24
6109	NYSE	CTO	Fri, Dec 7, 2018	19.53	19.54	19.42	19.44
6108	NYSE	CTO	Thu, Dec 6, 2018	18.64	19.60	18.64	19.60
6107	NYSE	CTO	Tue, Dec 4, 2018	19.28	19.28	18.74	18.83
6106	NYSE	CTO	Mon, Dec 3, 2018	19.69	19.87	18.96	19.39
6105	NYSE	CTO	Fri, Nov 30, 2018	19.47	19.80	19.31	19.34
6104	NYSE	CTO	Thu, Nov 29, 2018	19.33	19.54	18.99	19.07
6103	NYSE	CTO	Wed, Nov 28, 2018	19.17	19.53	19.17	19.25
6102	NYSE	CTO	Tue, Nov 27, 2018	18.80	19.28	18.80	19.08
6101	NYSE	CTO	Mon, Nov 26, 2018	19.24	19.24	18.84	18.84
6100	NYSE	CTO	Fri, Nov 23, 2018	19.05	19.16	18.84	19.16
6099	NYSE	CTO	Wed, Nov 21, 2018	18.98	19.17	18.98	19.15
6098	NYSE	CTO	Tue, Nov 20, 2018	18.93	19.17	18.89	18.89
6097	NYSE	CTO	Mon, Nov 19, 2018	19.10	19.10	18.79	19.03
6096	NYSE	CTO	Fri, Nov 16, 2018	19.24	19.31	19.04	19.13
6095	NYSE	CTO	Thu, Nov 15, 2018	19.43	19.43	19.19	19.35
6094	NYSE	CTO	Wed, Nov 14, 2018	19.82	19.83	19.38	19.38
6093	NYSE	CTO	Tue, Nov 13, 2018	19.53	19.90	19.46	19.75
6092	NYSE	CTO	Mon, Nov 12, 2018	19.46	19.90	19.27	19.37
6091	NYSE	CTO	Fri, Nov 9, 2018	20.05	20.06	19.29	19.29
6090	NYSE	CTO	Thu, Nov 8, 2018	19.57	20.29	19.57	20.29
6089	NYSE	CTO	Wed, Nov 7, 2018	19.43	19.85	19.43	19.61
6088	NYSE	CTO	Tue, Nov 6, 2018	19.31	19.58	19.28	19.52
6087	NYSE	CTO	Mon, Nov 5, 2018	19.24	19.62	19.22	19.36
6086	NYSE	CTO	Fri, Nov 2, 2018	19.70	19.76	19.17	19.17
6085	NYSE	CTO	Thu, Nov 1, 2018	19.33	19.72	19.18	19.72
6084	NYSE	CTO	Wed, Oct 31, 2018	20.00	20.00	19.03	19.31
6083	NYSE	CTO	Tue, Oct 30, 2018	19.38	20.00	19.02	20.00
6082	NYSE	CTO	Mon, Oct 29, 2018	19.45	19.96	19.42	19.42
6081	NYSE	CTO	Fri, Oct 26, 2018	19.42	19.97	19.32	19.32
6080	NYSE	CTO	Thu, Oct 25, 2018	19.52	20.11	19.52	19.66
6079	NYSE	CTO	Wed, Oct 24, 2018	20.33	20.33	19.50	19.50
6078	NYSE	CTO	Tue, Oct 23, 2018	20.40	20.47	20.02	20.47
6077	NYSE	CTO	Mon, Oct 22, 2018	20.20	20.70	20.20	20.70
6076	NYSE	CTO	Fri, Oct 19, 2018	20.27	20.59	20.26	20.26
6075	NYSE	CTO	Thu, Oct 18, 2018	20.33	20.73	20.08	20.38
6074	NYSE	CTO	Wed, Oct 17, 2018	20.90	20.90	20.01	20.10
6073	NYSE	CTO	Tue, Oct 16, 2018	20.51	20.97	20.17	20.97
6072	NYSE	CTO	Mon, Oct 15, 2018	20.49	20.75	20.12	20.33
6071	NYSE	CTO	Fri, Oct 12, 2018	20.25	20.56	20.03	20.55
6070	NYSE	CTO	Thu, Oct 11, 2018	20.38	20.57	19.97	20.03
6069	NYSE	CTO	Wed, Oct 10, 2018	20.17	20.65	20.14	20.40
6068	NYSE	CTO	Tue, Oct 9, 2018	20.57	20.75	20.09	20.09
6067	NYSE	CTO	Mon, Oct 8, 2018	19.75	20.66	19.75	20.63
6066	NYSE	CTO	Fri, Oct 5, 2018	19.95	20.04	19.77	19.77
6065	NYSE	CTO	Thu, Oct 4, 2018	20.33	20.45	19.84	19.89
6064	NYSE	CTO	Wed, Oct 3, 2018	20.49	20.53	20.27	20.39
6063	NYSE	CTO	Tue, Oct 2, 2018	20.48	20.95	20.40	20.40
6062	NYSE	CTO	Mon, Oct 1, 2018	20.76	20.76	20.33	20.46
6061	NYSE	CTO	Fri, Sep 28, 2018	20.67	20.90	20.67	20.76
6060	NYSE	CTO	Thu, Sep 27, 2018	20.67	20.74	20.67	20.67
6059	NYSE	CTO	Wed, Sep 26, 2018	20.83	20.83	20.44	20.66
6058	NYSE	CTO	Tue, Sep 25, 2018	20.65	21.02	20.65	20.67
6057	NYSE	CTO	Mon, Sep 24, 2018	20.87	21.27	20.67	20.67
6056	NYSE	CTO	Fri, Sep 21, 2018	20.78	20.96	20.67	20.96
6055	NYSE	CTO	Thu, Sep 20, 2018	20.67	20.77	20.67	20.77
6054	NYSE	CTO	Wed, Sep 19, 2018	20.61	20.81	20.36	20.57
6053	NYSE	CTO	Tue, Sep 18, 2018	20.54	20.84	20.54	20.58
6052	NYSE	CTO	Mon, Sep 17, 2018	20.55	20.74	20.44	20.50
6051	NYSE	CTO	Fri, Sep 14, 2018	20.53	20.59	20.32	20.53
6050	NYSE	CTO	Thu, Sep 13, 2018	20.35	20.66	20.35	20.51
6049	NYSE	CTO	Wed, Sep 12, 2018	20.47	20.78	20.27	20.27
6048	NYSE	CTO	Tue, Sep 11, 2018	20.36	20.79	20.36	20.38
6047	NYSE	CTO	Mon, Sep 10, 2018	20.68	20.75	20.38	20.65
6046	NYSE	CTO	Fri, Sep 7, 2018	20.67	20.89	20.67	20.67
6045	NYSE	CTO	Thu, Sep 6, 2018	20.67	21.03	20.51	20.67
6044	NYSE	CTO	Wed, Sep 5, 2018	20.55	20.77	20.51	20.77
6043	NYSE	CTO	Tue, Sep 4, 2018	20.92	20.92	20.57	20.57
6042	NYSE	CTO	Fri, Aug 31, 2018	20.50	21.00	20.50	20.93
6041	NYSE	CTO	Thu, Aug 30, 2018	21.13	21.13	20.53	20.53
6040	NYSE	CTO	Wed, Aug 29, 2018	20.91	21.28	20.91	21.12
6039	NYSE	CTO	Tue, Aug 28, 2018	21.16	21.22	20.87	20.94
6038	NYSE	CTO	Mon, Aug 27, 2018	21.07	21.38	21.07	21.16
6037	NYSE	CTO	Fri, Aug 24, 2018	21.23	21.27	20.94	21.03
6036	NYSE	CTO	Thu, Aug 23, 2018	21.45	21.80	21.17	21.17
6035	NYSE	CTO	Wed, Aug 22, 2018	21.37	21.60	21.17	21.56
6034	NYSE	CTO	Tue, Aug 21, 2018	21.47	21.90	21.34	21.34
6033	NYSE	CTO	Mon, Aug 20, 2018	21.42	21.58	21.42	21.58
6032	NYSE	CTO	Fri, Aug 17, 2018	21.59	21.75	21.34	21.35
6031	NYSE	CTO	Thu, Aug 16, 2018	21.49	21.63	21.32	21.63
6030	NYSE	CTO	Wed, Aug 15, 2018	21.66	21.98	21.31	21.35
6029	NYSE	CTO	Tue, Aug 14, 2018	21.14	21.78	21.14	21.69
6028	NYSE	CTO	Mon, Aug 13, 2018	21.07	21.53	21.07	21.33
6027	NYSE	CTO	Fri, Aug 10, 2018	21.17	21.54	21.08	21.12
6026	NYSE	CTO	Thu, Aug 9, 2018	20.95	21.44	20.95	21.17
6025	NYSE	CTO	Wed, Aug 8, 2018	21.02	21.28	20.82	21.00
6024	NYSE	CTO	Tue, Aug 7, 2018	21.13	21.50	20.85	21.11
6023	NYSE	CTO	Mon, Aug 6, 2018	20.82	21.43	20.54	21.26
6022	NYSE	CTO	Fri, Aug 3, 2018	21.23	21.66	20.69	20.82
6021	NYSE	CTO	Thu, Aug 2, 2018	20.90	21.17	20.83	21.17
6020	NYSE	CTO	Wed, Aug 1, 2018	21.93	21.93	20.89	20.97
6019	NYSE	CTO	Tue, Jul 31, 2018	21.44	22.34	21.35	21.84
6018	NYSE	CTO	Mon, Jul 30, 2018	20.98	21.33	20.92	21.19
6017	NYSE	CTO	Fri, Jul 27, 2018	20.98	21.17	20.53	20.90
6016	NYSE	CTO	Thu, Jul 26, 2018	20.89	20.98	20.67	20.97
6015	NYSE	CTO	Wed, Jul 25, 2018	20.83	21.16	20.52	20.89
6014	NYSE	CTO	Tue, Jul 24, 2018	20.22	21.01	19.93	20.74
6013	NYSE	CTO	Mon, Jul 23, 2018	20.10	20.17	19.90	20.06
6012	NYSE	CTO	Fri, Jul 20, 2018	19.89	20.10	19.89	19.99
6011	NYSE	CTO	Thu, Jul 19, 2018	20.05	20.28	19.96	19.96
6010	NYSE	CTO	Wed, Jul 18, 2018	19.56	19.88	19.55	19.59
6009	NYSE	CTO	Tue, Jul 17, 2018	19.33	19.89	19.13	19.85
6008	NYSE	CTO	Mon, Jul 16, 2018	19.85	19.92	19.64	19.64
6007	NYSE	CTO	Fri, Jul 13, 2018	20.03	20.08	19.83	19.83
6006	NYSE	CTO	Thu, Jul 12, 2018	19.83	20.10	19.83	19.98
6005	NYSE	CTO	Wed, Jul 11, 2018	20.05	20.29	19.98	19.99
6004	NYSE	CTO	Tue, Jul 10, 2018	20.17	20.32	20.12	20.12
6003	NYSE	CTO	Mon, Jul 9, 2018	20.38	20.56	19.99	20.11
6002	NYSE	CTO	Fri, Jul 6, 2018	20.92	21.18	20.34	20.36
6001	NYSE	CTO	Thu, Jul 5, 2018	20.33	21.32	20.33	20.92
6000	NYSE	CTO	Tue, Jul 3, 2018	20.33	20.47	20.13	20.32
5999	NYSE	CTO	Mon, Jul 2, 2018	20.37	20.45	20.00	20.38
5998	NYSE	CTO	Fri, Jun 29, 2018	20.00	20.67	20.00	20.50
5997	NYSE	CTO	Thu, Jun 28, 2018	19.77	20.41	19.77	19.96
5996	NYSE	CTO	Wed, Jun 27, 2018	20.52	20.52	20.09	20.12
5995	NYSE	CTO	Tue, Jun 26, 2018	20.00	20.49	19.95	20.49
5994	NYSE	CTO	Mon, Jun 25, 2018	20.31	20.67	19.69	20.15
5993	NYSE	CTO	Fri, Jun 22, 2018	20.83	20.83	20.29	20.29
5992	NYSE	CTO	Thu, Jun 21, 2018	20.65	20.79	20.26	20.68
5991	NYSE	CTO	Wed, Jun 20, 2018	20.51	20.80	20.51	20.66
5990	NYSE	CTO	Tue, Jun 19, 2018	20.22	20.42	19.85	20.33
5989	NYSE	CTO	Mon, Jun 18, 2018	19.94	20.41	19.66	20.41
5988	NYSE	CTO	Fri, Jun 15, 2018	19.66	20.25	19.65	19.94
5987	NYSE	CTO	Thu, Jun 14, 2018	20.14	20.14	19.68	19.77
5986	NYSE	CTO	Wed, Jun 13, 2018	19.87	20.17	19.56	20.10
5985	NYSE	CTO	Tue, Jun 12, 2018	20.08	20.30	19.98	20.30
5984	NYSE	CTO	Mon, Jun 11, 2018	20.33	20.49	20.05	20.05
5983	NYSE	CTO	Fri, Jun 8, 2018	19.89	20.49	19.89	20.28
5982	NYSE	CTO	Thu, Jun 7, 2018	19.97	20.29	19.57	20.01
5981	NYSE	CTO	Wed, Jun 6, 2018	19.67	19.90	19.27	19.51
5980	NYSE	CTO	Tue, Jun 5, 2018	19.78	19.99	19.41	19.42
5979	NYSE	CTO	Mon, Jun 4, 2018	20.12	20.12	19.69	19.69
5978	NYSE	CTO	Fri, Jun 1, 2018	20.05	20.23	20.04	20.15
5977	NYSE	CTO	Thu, May 31, 2018	20.15	20.30	20.00	20.02
5976	NYSE	CTO	Wed, May 30, 2018	20.36	20.45	20.02	20.08
5975	NYSE	CTO	Tue, May 29, 2018	20.48	20.52	20.13	20.50
5974	NYSE	CTO	Fri, May 25, 2018	20.70	20.70	20.45	20.63
5973	NYSE	CTO	Thu, May 24, 2018	20.47	20.71	20.34	20.71
5972	NYSE	CTO	Wed, May 23, 2018	20.44	20.63	20.27	20.58
5971	NYSE	CTO	Tue, May 22, 2018	20.40	20.65	20.34	20.49
5970	NYSE	CTO	Mon, May 21, 2018	20.57	20.83	20.28	20.41
5969	NYSE	CTO	Fri, May 18, 2018	20.71	20.71	20.27	20.57
5968	NYSE	CTO	Thu, May 17, 2018	20.24	20.74	20.05	20.69
5967	NYSE	CTO	Wed, May 16, 2018	20.59	20.97	20.59	20.87
5966	NYSE	CTO	Tue, May 15, 2018	20.58	20.64	19.72	20.64
5965	NYSE	CTO	Mon, May 14, 2018	20.83	20.83	20.55	20.58
5964	NYSE	CTO	Fri, May 11, 2018	20.25	21.00	20.25	20.78
5963	NYSE	CTO	Thu, May 10, 2018	20.71	21.03	20.60	20.93
5962	NYSE	CTO	Wed, May 9, 2018	20.79	20.79	20.34	20.60
5961	NYSE	CTO	Tue, May 8, 2018	20.35	20.98	20.35	20.76
5960	NYSE	CTO	Mon, May 7, 2018	21.00	21.00	20.40	20.40
5959	NYSE	CTO	Fri, May 4, 2018	20.74	20.77	20.27	20.67
5958	NYSE	CTO	Thu, May 3, 2018	20.71	20.80	20.35	20.61
5957	NYSE	CTO	Wed, May 2, 2018	20.41	20.73	20.17	20.73
5956	NYSE	CTO	Tue, May 1, 2018	20.48	21.56	19.82	20.42
5955	NYSE	CTO	Mon, Apr 30, 2018	20.33	20.80	20.13	20.51
5954	NYSE	CTO	Fri, Apr 27, 2018	19.72	20.33	19.72	20.29
5953	NYSE	CTO	Thu, Apr 26, 2018	19.83	20.30	19.57	20.07
5952	NYSE	CTO	Wed, Apr 25, 2018	19.95	20.07	19.58	19.69
5951	NYSE	CTO	Tue, Apr 24, 2018	19.81	20.17	19.50	19.94
5950	NYSE	CTO	Mon, Apr 23, 2018	20.10	20.10	19.77	19.79
5949	NYSE	CTO	Fri, Apr 20, 2018	20.50	20.93	19.81	20.04
5948	NYSE	CTO	Thu, Apr 19, 2018	20.82	20.82	20.47	20.47
5947	NYSE	CTO	Wed, Apr 18, 2018	20.00	21.96	20.00	20.98
5946	NYSE	CTO	Tue, Apr 17, 2018	19.77	20.40	19.77	20.04
5945	NYSE	CTO	Mon, Apr 16, 2018	19.97	20.20	19.71	19.77
5944	NYSE	CTO	Fri, Apr 13, 2018	20.50	20.53	19.59	19.89
5943	NYSE	CTO	Thu, Apr 12, 2018	20.19	20.70	20.19	20.34
5942	NYSE	CTO	Wed, Apr 11, 2018	20.02	20.50	19.89	20.50
5941	NYSE	CTO	Tue, Apr 10, 2018	20.34	20.42	19.99	20.06
5940	NYSE	CTO	Mon, Apr 9, 2018	20.18	20.33	19.78	20.17
5939	NYSE	CTO	Fri, Apr 6, 2018	19.87	20.22	19.87	20.00
5938	NYSE	CTO	Thu, Apr 5, 2018	20.41	20.60	19.97	20.00
5937	NYSE	CTO	Wed, Apr 4, 2018	19.80	20.41	19.80	20.39
5936	NYSE	CTO	Tue, Apr 3, 2018	19.63	20.30	19.63	19.78
5935	NYSE	CTO	Mon, Apr 2, 2018	20.88	21.05	19.50	19.50
5934	NYSE	CTO	Thu, Mar 29, 2018	20.30	21.15	20.30	20.95
5933	NYSE	CTO	Wed, Mar 28, 2018	20.92	21.17	19.92	20.37
5932	NYSE	CTO	Tue, Mar 27, 2018	21.84	21.84	20.74	20.84
5931	NYSE	CTO	Mon, Mar 26, 2018	21.35	21.86	21.08	21.86
5930	NYSE	CTO	Fri, Mar 23, 2018	21.63	21.76	21.09	21.09
5929	NYSE	CTO	Thu, Mar 22, 2018	22.02	22.25	21.46	21.46
5928	NYSE	CTO	Wed, Mar 21, 2018	21.65	22.66	21.65	22.06
5927	NYSE	CTO	Tue, Mar 20, 2018	22.25	22.54	21.89	22.22
5926	NYSE	CTO	Mon, Mar 19, 2018	22.11	22.29	21.60	22.28
5925	NYSE	CTO	Fri, Mar 16, 2018	21.82	22.33	21.36	22.10
5924	NYSE	CTO	Thu, Mar 15, 2018	21.83	22.26	21.43	21.79
5923	NYSE	CTO	Wed, Mar 14, 2018	21.76	21.89	21.39	21.82
5922	NYSE	CTO	Tue, Mar 13, 2018	21.93	21.97	21.72	21.74
5921	NYSE	CTO	Mon, Mar 12, 2018	22.00	22.20	21.57	22.00
5920	NYSE	CTO	Fri, Mar 9, 2018	21.68	22.13	21.06	22.13
5919	NYSE	CTO	Thu, Mar 8, 2018	21.66	22.09	21.62	21.62
5918	NYSE	CTO	Wed, Mar 7, 2018	21.37	21.67	21.37	21.66
5917	NYSE	CTO	Tue, Mar 6, 2018	21.34	21.77	21.04	21.40
5916	NYSE	CTO	Mon, Mar 5, 2018	21.08	21.48	20.45	21.39
5915	NYSE	CTO	Fri, Mar 2, 2018	21.20	21.20	20.67	21.20
5914	NYSE	CTO	Thu, Mar 1, 2018	20.74	21.44	20.49	21.34
5913	NYSE	CTO	Wed, Feb 28, 2018	20.81	21.06	20.50	20.64
5912	NYSE	CTO	Tue, Feb 27, 2018	20.68	21.26	20.40	20.78
5911	NYSE	CTO	Mon, Feb 26, 2018	20.89	21.06	20.38	20.75
5910	NYSE	CTO	Fri, Feb 23, 2018	20.59	20.87	20.47	20.87
5909	NYSE	CTO	Thu, Feb 22, 2018	20.82	21.07	20.62	20.62
5908	NYSE	CTO	Wed, Feb 21, 2018	21.43	21.55	21.03	21.03
5907	NYSE	CTO	Tue, Feb 20, 2018	21.53	21.68	21.11	21.42
5906	NYSE	CTO	Fri, Feb 16, 2018	21.85	21.92	21.45	21.68
5905	NYSE	CTO	Thu, Feb 15, 2018	21.60	22.05	21.60	21.81
5904	NYSE	CTO	Wed, Feb 14, 2018	21.58	21.90	21.03	21.57
5903	NYSE	CTO	Tue, Feb 13, 2018	21.62	21.88	21.42	21.58
5902	NYSE	CTO	Mon, Feb 12, 2018	21.88	21.88	21.34	21.66
5901	NYSE	CTO	Fri, Feb 9, 2018	21.73	21.86	21.17	21.51
5900	NYSE	CTO	Thu, Feb 8, 2018	20.67	21.83	20.67	21.67
5899	NYSE	CTO	Wed, Feb 7, 2018	22.03	22.09	21.26	21.24
5898	NYSE	CTO	Tue, Feb 6, 2018	21.10	21.63	21.10	21.46
5897	NYSE	CTO	Mon, Feb 5, 2018	21.96	21.96	21.27	21.42
5896	NYSE	CTO	Fri, Feb 2, 2018	21.84	21.99	21.67	21.83
5895	NYSE	CTO	Thu, Feb 1, 2018	22.06	22.28	21.67	21.91
5894	NYSE	CTO	Wed, Jan 31, 2018	22.31	22.31	21.80	22.06
5893	NYSE	CTO	Tue, Jan 30, 2018	21.77	22.42	21.77	22.41
5892	NYSE	CTO	Mon, Jan 29, 2018	22.03	22.08	21.75	21.83
5891	NYSE	CTO	Fri, Jan 26, 2018	22.10	22.11	21.81	22.06
5890	NYSE	CTO	Thu, Jan 25, 2018	22.10	22.49	21.68	21.96
5889	NYSE	CTO	Wed, Jan 24, 2018	22.06	22.31	21.93	21.98
5888	NYSE	CTO	Tue, Jan 23, 2018	22.32	22.34	21.73	22.25
5887	NYSE	CTO	Mon, Jan 22, 2018	22.23	22.33	21.62	22.32
5886	NYSE	CTO	Fri, Jan 19, 2018	22.17	22.47	22.04	22.24
5885	NYSE	CTO	Thu, Jan 18, 2018	21.85	22.34	21.85	22.33
5884	NYSE	CTO	Wed, Jan 17, 2018	22.39	22.48	21.33	22.41
5883	NYSE	CTO	Tue, Jan 16, 2018	22.36	22.48	22.19	22.33
5882	NYSE	CTO	Fri, Jan 12, 2018	22.47	22.47	21.93	22.35
5881	NYSE	CTO	Thu, Jan 11, 2018	22.23	22.53	22.02	22.53
5880	NYSE	CTO	Wed, Jan 10, 2018	21.97	22.30	21.72	22.23
5879	NYSE	CTO	Tue, Jan 9, 2018	22.28	22.50	21.86	21.96
5878	NYSE	CTO	Mon, Jan 8, 2018	21.44	22.25	21.44	22.24
5877	NYSE	CTO	Fri, Jan 5, 2018	21.58	21.83	21.39	21.83
5876	NYSE	CTO	Thu, Jan 4, 2018	21.66	21.67	21.33	21.52
5875	NYSE	CTO	Wed, Jan 3, 2018	21.41	21.67	21.29	21.66
5874	NYSE	CTO	Tue, Jan 2, 2018	21.10	21.59	21.00	21.33
5873	NYSE	CTO	Fri, Dec 29, 2017	21.23	21.26	21.02	21.17
5872	NYSE	CTO	Thu, Dec 28, 2017	21.36	21.36	21.06	21.22
5871	NYSE	CTO	Wed, Dec 27, 2017	21.15	21.20	20.34	21.20
5870	NYSE	CTO	Tue, Dec 26, 2017	21.16	21.29	21.16	21.17
5869	NYSE	CTO	Fri, Dec 22, 2017	21.00	21.32	20.95	21.17
5868	NYSE	CTO	Thu, Dec 21, 2017	20.94	21.07	20.83	21.05
5867	NYSE	CTO	Wed, Dec 20, 2017	20.89	20.91	20.53	20.83
5866	NYSE	CTO	Tue, Dec 19, 2017	21.07	21.07	20.70	20.93
5865	NYSE	CTO	Mon, Dec 18, 2017	21.27	21.27	20.87	20.93
5864	NYSE	CTO	Fri, Dec 15, 2017	20.93	21.24	20.84	21.18
5863	NYSE	CTO	Thu, Dec 14, 2017	21.15	21.15	20.72	20.92
5862	NYSE	CTO	Wed, Dec 13, 2017	21.01	21.23	20.57	21.23
5861	NYSE	CTO	Tue, Dec 12, 2017	21.07	21.19	20.67	21.03
5860	NYSE	CTO	Mon, Dec 11, 2017	20.93	21.31	20.40	21.14
5859	NYSE	CTO	Fri, Dec 8, 2017	21.00	21.24	20.30	21.00
5858	NYSE	CTO	Thu, Dec 7, 2017	20.74	21.04	20.53	20.99
5857	NYSE	CTO	Wed, Dec 6, 2017	20.63	21.03	20.54	20.99
5856	NYSE	CTO	Tue, Dec 5, 2017	20.92	21.14	20.33	20.51
5855	NYSE	CTO	Mon, Dec 4, 2017	20.37	21.44	20.36	20.81
5854	NYSE	CTO	Fri, Dec 1, 2017	20.33	20.47	19.72	20.22
5853	NYSE	CTO	Thu, Nov 30, 2017	20.67	20.83	20.33	20.44
5852	NYSE	CTO	Wed, Nov 29, 2017	20.13	20.63	20.13	20.63
5851	NYSE	CTO	Tue, Nov 28, 2017	19.98	20.25	19.94	20.24
5850	NYSE	CTO	Mon, Nov 27, 2017	19.97	20.06	19.83	19.85
5849	NYSE	CTO	Fri, Nov 24, 2017	20.17	20.17	19.47	20.05
5848	NYSE	CTO	Wed, Nov 22, 2017	20.22	20.50	20.06	20.17
5847	NYSE	CTO	Tue, Nov 21, 2017	20.05	20.43	19.98	20.22
5846	NYSE	CTO	Mon, Nov 20, 2017	19.88	20.28	19.60	20.28
5845	NYSE	CTO	Fri, Nov 17, 2017	19.37	19.93	19.37	19.86
5844	NYSE	CTO	Thu, Nov 16, 2017	19.42	19.60	19.33	19.55
5843	NYSE	CTO	Wed, Nov 15, 2017	19.17	19.72	19.15	19.42
5842	NYSE	CTO	Tue, Nov 14, 2017	19.08	19.54	19.08	19.54
5841	NYSE	CTO	Mon, Nov 13, 2017	18.94	19.22	18.67	19.14
5840	NYSE	CTO	Fri, Nov 10, 2017	18.99	19.33	18.99	19.09
5839	NYSE	CTO	Thu, Nov 9, 2017	19.19	19.23	18.76	18.76
5838	NYSE	CTO	Wed, Nov 8, 2017	19.26	19.31	19.16	19.24
5837	NYSE	CTO	Tue, Nov 7, 2017	19.21	19.33	19.21	19.21
5836	NYSE	CTO	Mon, Nov 6, 2017	19.31	19.63	19.20	19.29
5835	NYSE	CTO	Fri, Nov 3, 2017	19.18	19.66	19.17	19.17
5834	NYSE	CTO	Thu, Nov 2, 2017	19.00	19.47	18.99	19.42
5833	NYSE	CTO	Wed, Nov 1, 2017	19.57	19.81	19.24	19.34
5832	NYSE	CTO	Tue, Oct 31, 2017	19.55	19.80	19.40	19.51
5831	NYSE	CTO	Mon, Oct 30, 2017	19.49	19.95	19.33	19.48
5830	NYSE	CTO	Fri, Oct 27, 2017	19.73	19.73	19.23	19.51
5829	NYSE	CTO	Thu, Oct 26, 2017	19.18	19.39	19.03	19.39
5828	NYSE	CTO	Wed, Oct 25, 2017	19.12	19.28	19.00	19.02
5827	NYSE	CTO	Tue, Oct 24, 2017	19.30	19.30	18.98	18.99
5826	NYSE	CTO	Mon, Oct 23, 2017	18.87	19.91	18.87	19.07
5825	NYSE	CTO	Fri, Oct 20, 2017	19.87	20.17	18.68	18.68
5824	NYSE	CTO	Thu, Oct 19, 2017	18.55	19.67	18.55	19.67
5823	NYSE	CTO	Wed, Oct 18, 2017	19.26	19.50	18.67	19.03
5822	NYSE	CTO	Tue, Oct 17, 2017	19.53	19.70	19.15	19.15
5821	NYSE	CTO	Mon, Oct 16, 2017	19.83	20.10	19.66	19.77
5820	NYSE	CTO	Fri, Oct 13, 2017	19.37	19.90	18.96	19.87
5819	NYSE	CTO	Thu, Oct 12, 2017	19.18	19.81	19.17	19.41
5818	NYSE	CTO	Wed, Oct 11, 2017	19.16	19.76	19.16	19.66
5817	NYSE	CTO	Tue, Oct 10, 2017	19.30	19.85	19.30	19.77
5816	NYSE	CTO	Mon, Oct 9, 2017	20.37	20.37	19.00	19.48
5815	NYSE	CTO	Fri, Oct 6, 2017	20.47	20.57	20.22	20.50
5814	NYSE	CTO	Thu, Oct 5, 2017	20.17	20.56	20.17	20.47
5813	NYSE	CTO	Wed, Oct 4, 2017	20.25	20.39	19.81	20.27
5812	NYSE	CTO	Tue, Oct 3, 2017	20.33	20.42	20.00	20.21
5811	NYSE	CTO	Mon, Oct 2, 2017	20.20	20.47	19.83	20.25
5810	NYSE	CTO	Fri, Sep 29, 2017	20.00	20.53	20.00	20.02
5809	NYSE	CTO	Thu, Sep 28, 2017	20.00	20.29	19.90	20.08
5808	NYSE	CTO	Wed, Sep 27, 2017	19.81	20.00	19.77	19.89
5807	NYSE	CTO	Tue, Sep 26, 2017	19.35	19.66	19.35	19.66
5806	NYSE	CTO	Mon, Sep 25, 2017	19.37	19.43	19.28	19.37
5805	NYSE	CTO	Fri, Sep 22, 2017	19.28	19.36	19.23	19.23
5804	NYSE	CTO	Thu, Sep 21, 2017	19.27	19.38	19.17	19.28
5803	NYSE	CTO	Wed, Sep 20, 2017	19.43	19.43	19.18	19.25
5802	NYSE	CTO	Tue, Sep 19, 2017	19.43	19.44	19.09	19.33
5801	NYSE	CTO	Mon, Sep 18, 2017	18.79	19.10	18.77	19.01
5800	NYSE	CTO	Fri, Sep 15, 2017	18.81	18.94	18.77	18.94
5799	NYSE	CTO	Thu, Sep 14, 2017	18.57	18.95	18.57	18.69
5798	NYSE	CTO	Wed, Sep 13, 2017	18.67	18.97	18.44	18.75
5797	NYSE	CTO	Tue, Sep 12, 2017	18.63	18.87	18.57	18.74
5796	NYSE	CTO	Mon, Sep 11, 2017	18.37	18.61	18.12	18.61
5795	NYSE	CTO	Fri, Sep 8, 2017	18.22	18.42	18.02	18.37
5794	NYSE	CTO	Thu, Sep 7, 2017	18.00	18.34	18.00	18.30
5793	NYSE	CTO	Wed, Sep 6, 2017	18.01	18.28	18.01	18.25
5792	NYSE	CTO	Tue, Sep 5, 2017	18.35	18.35	18.05	18.16
5791	NYSE	CTO	Fri, Sep 1, 2017	18.44	18.45	18.25	18.43
5790	NYSE	CTO	Thu, Aug 31, 2017	18.35	18.47	18.19	18.47
5789	NYSE	CTO	Wed, Aug 30, 2017	18.28	18.43	18.21	18.21
5788	NYSE	CTO	Tue, Aug 29, 2017	18.20	18.49	18.19	18.24
5787	NYSE	CTO	Mon, Aug 28, 2017	18.32	18.33	18.10	18.18
5786	NYSE	CTO	Fri, Aug 25, 2017	18.16	18.20	17.98	18.17
5785	NYSE	CTO	Thu, Aug 24, 2017	17.77	18.16	17.77	18.03
5784	NYSE	CTO	Wed, Aug 23, 2017	17.95	17.96	17.75	17.75
5783	NYSE	CTO	Tue, Aug 22, 2017	17.86	18.15	17.86	18.15
5782	NYSE	CTO	Mon, Aug 21, 2017	18.00	18.17	17.91	18.03
5781	NYSE	CTO	Fri, Aug 18, 2017	17.71	18.00	17.01	17.98
5780	NYSE	CTO	Thu, Aug 17, 2017	17.78	17.87	17.72	17.72
5779	NYSE	CTO	Wed, Aug 16, 2017	17.81	18.03	17.74	17.74
5778	NYSE	CTO	Tue, Aug 15, 2017	17.99	18.16	17.83	18.00
5777	NYSE	CTO	Mon, Aug 14, 2017	18.07	18.21	17.96	18.21
5776	NYSE	CTO	Fri, Aug 11, 2017	17.92	18.15	17.87	17.98
5775	NYSE	CTO	Thu, Aug 10, 2017	18.15	18.17	17.78	17.78
5774	NYSE	CTO	Wed, Aug 9, 2017	18.33	18.42	18.19	18.31
5773	NYSE	CTO	Tue, Aug 8, 2017	18.63	18.63	18.22	18.61
5772	NYSE	CTO	Mon, Aug 7, 2017	18.19	18.62	18.19	18.60
5771	NYSE	CTO	Fri, Aug 4, 2017	18.25	18.48	17.93	18.33
5770	NYSE	CTO	Thu, Aug 3, 2017	18.30	18.30	17.90	18.30
5769	NYSE	CTO	Wed, Aug 2, 2017	18.37	18.37	18.05	18.05
5768	NYSE	CTO	Tue, Aug 1, 2017	18.37	18.52	18.26	18.43
5767	NYSE	CTO	Mon, Jul 31, 2017	18.67	18.71	18.48	18.48
5766	NYSE	CTO	Fri, Jul 28, 2017	18.20	18.78	18.20	18.78
5765	NYSE	CTO	Thu, Jul 27, 2017	18.28	18.58	18.23	18.23
5764	NYSE	CTO	Wed, Jul 26, 2017	18.17	18.62	18.10	18.28
5763	NYSE	CTO	Tue, Jul 25, 2017	18.15	18.80	18.15	18.23
5762	NYSE	CTO	Mon, Jul 24, 2017	18.40	18.57	18.20	18.20
5761	NYSE	CTO	Fri, Jul 21, 2017	19.27	19.27	18.19	18.37
5760	NYSE	CTO	Thu, Jul 20, 2017	18.98	19.43	18.76	18.99
5759	NYSE	CTO	Wed, Jul 19, 2017	18.76	18.84	18.27	18.75
5758	NYSE	CTO	Tue, Jul 18, 2017	18.69	18.74	18.39	18.62
5757	NYSE	CTO	Mon, Jul 17, 2017	18.35	18.77	18.35	18.71
5756	NYSE	CTO	Fri, Jul 14, 2017	18.38	18.89	18.37	18.37
5755	NYSE	CTO	Thu, Jul 13, 2017	18.30	18.50	18.17	18.50
5754	NYSE	CTO	Wed, Jul 12, 2017	18.24	18.71	18.24	18.30
5753	NYSE	CTO	Tue, Jul 11, 2017	18.07	19.03	18.07	18.24
5752	NYSE	CTO	Mon, Jul 10, 2017	18.33	18.40	18.23	18.25
5751	NYSE	CTO	Fri, Jul 7, 2017	18.57	18.62	18.15	18.30
5750	NYSE	CTO	Thu, Jul 6, 2017	18.78	18.79	18.48	18.48
5749	NYSE	CTO	Wed, Jul 5, 2017	19.16	19.17	18.77	18.77
5748	NYSE	CTO	Mon, Jul 3, 2017	19.13	19.17	19.08	19.11
5747	NYSE	CTO	Fri, Jun 30, 2017	19.02	19.14	18.80	18.98
5746	NYSE	CTO	Thu, Jun 29, 2017	19.30	19.30	18.90	18.95
5745	NYSE	CTO	Wed, Jun 28, 2017	18.88	19.25	18.83	18.95
5744	NYSE	CTO	Tue, Jun 27, 2017	18.84	19.00	18.80	18.80
5743	NYSE	CTO	Mon, Jun 26, 2017	19.06	19.16	18.76	18.86
5742	NYSE	CTO	Fri, Jun 23, 2017	18.75	19.23	18.66	19.23
5741	NYSE	CTO	Thu, Jun 22, 2017	18.78	19.02	18.69	18.69
5740	NYSE	CTO	Wed, Jun 21, 2017	18.78	18.83	18.70	18.79
5739	NYSE	CTO	Tue, Jun 20, 2017	18.81	18.83	18.67	18.70
5738	NYSE	CTO	Mon, Jun 19, 2017	18.67	18.83	18.54	18.81
5737	NYSE	CTO	Fri, Jun 16, 2017	17.71	18.41	17.71	18.36
5736	NYSE	CTO	Thu, Jun 15, 2017	18.15	18.33	18.15	18.29
5735	NYSE	CTO	Wed, Jun 14, 2017	18.39	18.39	18.10	18.26
5734	NYSE	CTO	Tue, Jun 13, 2017	18.31	18.52	18.28	18.42
5733	NYSE	CTO	Mon, Jun 12, 2017	18.45	18.58	18.38	18.56
5732	NYSE	CTO	Fri, Jun 9, 2017	18.35	18.67	18.35	18.45
5731	NYSE	CTO	Thu, Jun 8, 2017	18.26	18.42	18.25	18.35
5730	NYSE	CTO	Wed, Jun 7, 2017	18.30	18.42	18.27	18.34
5729	NYSE	CTO	Tue, Jun 6, 2017	18.37	18.37	18.00	18.27
5728	NYSE	CTO	Mon, Jun 5, 2017	18.36	18.36	18.06	18.20
5727	NYSE	CTO	Fri, Jun 2, 2017	18.33	18.57	18.26	18.36
5726	NYSE	CTO	Thu, Jun 1, 2017	17.99	18.33	17.99	18.32
5725	NYSE	CTO	Wed, May 31, 2017	18.26	18.26	17.84	17.93
5724	NYSE	CTO	Tue, May 30, 2017	18.27	18.42	18.17	18.17
5723	NYSE	CTO	Fri, May 26, 2017	18.04	18.43	18.04	18.30
5722	NYSE	CTO	Thu, May 25, 2017	18.29	18.40	18.17	18.25
5721	NYSE	CTO	Wed, May 24, 2017	18.34	18.35	18.22	18.28
5720	NYSE	CTO	Tue, May 23, 2017	18.31	18.32	18.17	18.29
5719	NYSE	CTO	Mon, May 22, 2017	18.21	18.42	18.18	18.29
5718	NYSE	CTO	Fri, May 19, 2017	17.77	18.30	17.77	18.15
5717	NYSE	CTO	Thu, May 18, 2017	17.73	18.30	17.73	17.74
5716	NYSE	CTO	Wed, May 17, 2017	18.07	18.22	17.75	17.76
5715	NYSE	CTO	Tue, May 16, 2017	18.32	18.42	18.23	18.29
5714	NYSE	CTO	Mon, May 15, 2017	18.22	18.42	18.22	18.40
5713	NYSE	CTO	Fri, May 12, 2017	18.04	18.22	18.03	18.16
5712	NYSE	CTO	Thu, May 11, 2017	17.92	18.25	17.92	18.03
5711	NYSE	CTO	Wed, May 10, 2017	18.01	18.25	17.88	17.89
5710	NYSE	CTO	Tue, May 9, 2017	18.31	18.33	17.97	18.00
5709	NYSE	CTO	Mon, May 8, 2017	17.81	18.39	17.81	18.22
5708	NYSE	CTO	Fri, May 5, 2017	17.84	18.14	17.80	17.92
5707	NYSE	CTO	Thu, May 4, 2017	18.00	18.07	17.58	17.82
5706	NYSE	CTO	Wed, May 3, 2017	16.84	18.12	16.84	17.97
5705	NYSE	CTO	Tue, May 2, 2017	17.86	18.37	17.59	17.94
5704	NYSE	CTO	Mon, May 1, 2017	18.11	18.23	17.72	17.87
5703	NYSE	CTO	Fri, Apr 28, 2017	18.19	18.19	18.01	18.08
5702	NYSE	CTO	Thu, Apr 27, 2017	18.46	18.46	18.16	18.16
5701	NYSE	CTO	Wed, Apr 26, 2017	18.56	18.68	18.34	18.49
5700	NYSE	CTO	Tue, Apr 25, 2017	18.40	18.91	18.40	18.69
5699	NYSE	CTO	Mon, Apr 24, 2017	18.47	18.47	18.21	18.34
5698	NYSE	CTO	Fri, Apr 21, 2017	18.42	18.42	18.23	18.27
5697	NYSE	CTO	Thu, Apr 20, 2017	18.30	18.60	18.30	18.45
5696	NYSE	CTO	Wed, Apr 19, 2017	18.17	18.33	18.13	18.28
5695	NYSE	CTO	Tue, Apr 18, 2017	18.12	18.22	18.07	18.13
5694	NYSE	CTO	Mon, Apr 17, 2017	18.04	18.23	17.76	18.23
5693	NYSE	CTO	Thu, Apr 13, 2017	18.14	18.15	17.74	17.74
5692	NYSE	CTO	Wed, Apr 12, 2017	18.17	18.18	18.00	18.04
5691	NYSE	CTO	Tue, Apr 11, 2017	17.98	18.26	17.98	18.17
5690	NYSE	CTO	Mon, Apr 10, 2017	17.99	18.30	17.99	18.01
5689	NYSE	CTO	Fri, Apr 7, 2017	17.89	18.10	17.88	18.04
5688	NYSE	CTO	Thu, Apr 6, 2017	17.88	17.97	17.86	17.86
5687	NYSE	CTO	Wed, Apr 5, 2017	17.90	18.10	17.73	17.81
5686	NYSE	CTO	Tue, Apr 4, 2017	17.79	18.00	17.79	17.88
5685	NYSE	CTO	Mon, Apr 3, 2017	17.58	18.00	17.58	17.71
5684	NYSE	CTO	Fri, Mar 31, 2017	17.50	17.96	17.47	17.85
5683	NYSE	CTO	Thu, Mar 30, 2017	17.39	17.52	17.39	17.52
5682	NYSE	CTO	Wed, Mar 29, 2017	17.26	17.48	17.25	17.37
5681	NYSE	CTO	Tue, Mar 28, 2017	17.26	17.39	17.26	17.37
5680	NYSE	CTO	Mon, Mar 27, 2017	17.08	17.33	17.07	17.33
5679	NYSE	CTO	Fri, Mar 24, 2017	17.28	17.44	17.13	17.31
5678	NYSE	CTO	Thu, Mar 23, 2017	16.82	17.28	16.82	17.26
5677	NYSE	CTO	Wed, Mar 22, 2017	17.08	17.10	16.76	16.76
5676	NYSE	CTO	Tue, Mar 21, 2017	17.29	17.31	17.01	17.05
5675	NYSE	CTO	Mon, Mar 20, 2017	17.37	17.50	17.22	17.25
5674	NYSE	CTO	Fri, Mar 17, 2017	17.49	17.67	17.35	17.62
5673	NYSE	CTO	Thu, Mar 16, 2017	17.60	17.72	17.28	17.48
5672	NYSE	CTO	Wed, Mar 15, 2017	16.96	17.53	16.86	17.28
5671	NYSE	CTO	Tue, Mar 14, 2017	16.87	16.93	16.70	16.84
5670	NYSE	CTO	Mon, Mar 13, 2017	16.94	16.95	16.58	16.95
5669	NYSE	CTO	Fri, Mar 10, 2017	16.89	17.28	16.87	16.95
5668	NYSE	CTO	Thu, Mar 9, 2017	17.00	17.17	16.65	16.78
5667	NYSE	CTO	Wed, Mar 8, 2017	17.63	17.63	16.77	16.95
5666	NYSE	CTO	Tue, Mar 7, 2017	18.34	18.61	17.52	17.70
5665	NYSE	CTO	Mon, Mar 6, 2017	18.41	18.41	18.19	18.19
5664	NYSE	CTO	Fri, Mar 3, 2017	18.40	18.55	18.32	18.55
5663	NYSE	CTO	Thu, Mar 2, 2017	18.62	18.62	18.33	18.36
5662	NYSE	CTO	Wed, Mar 1, 2017	18.67	18.83	18.44	18.63
5661	NYSE	CTO	Tue, Feb 28, 2017	18.42	18.81	18.35	18.37
5660	NYSE	CTO	Mon, Feb 27, 2017	18.18	18.49	18.18	18.48
5659	NYSE	CTO	Fri, Feb 24, 2017	18.16	18.42	18.16	18.21
5658	NYSE	CTO	Thu, Feb 23, 2017	18.18	18.51	17.92	18.28
5657	NYSE	CTO	Wed, Feb 22, 2017	18.27	18.27	18.03	18.17
5656	NYSE	CTO	Tue, Feb 21, 2017	18.10	18.19	17.90	18.16
5655	NYSE	CTO	Fri, Feb 17, 2017	18.15	18.15	18.02	18.10
5654	NYSE	CTO	Thu, Feb 16, 2017	18.15	18.15	18.03	18.03
5653	NYSE	CTO	Wed, Feb 15, 2017	18.07	18.23	18.07	18.22
5652	NYSE	CTO	Tue, Feb 14, 2017	18.13	18.23	18.00	18.21
5651	NYSE	CTO	Mon, Feb 13, 2017	17.95	18.17	17.95	18.03
5650	NYSE	CTO	Fri, Feb 10, 2017	17.74	18.12	17.74	17.78
5649	NYSE	CTO	Thu, Feb 9, 2017	17.89	17.89	17.67	17.74
5648	NYSE	CTO	Wed, Feb 8, 2017	17.99	18.10	17.71	17.71
5647	NYSE	CTO	Tue, Feb 7, 2017	18.10	18.30	18.00	17.99
5646	NYSE	CTO	Mon, Feb 6, 2017	18.29	18.29	18.05	18.05
5645	NYSE	CTO	Fri, Feb 3, 2017	18.49	18.50	18.28	18.33
5644	NYSE	CTO	Thu, Feb 2, 2017	18.35	18.35	18.09	18.32
5643	NYSE	CTO	Wed, Feb 1, 2017	18.47	18.48	18.14	18.36
5642	NYSE	CTO	Tue, Jan 31, 2017	18.13	18.34	18.03	18.33
5641	NYSE	CTO	Mon, Jan 30, 2017	18.34	18.46	18.20	18.20
5640	NYSE	CTO	Fri, Jan 27, 2017	18.36	18.50	18.00	18.37
5639	NYSE	CTO	Thu, Jan 26, 2017	18.56	18.56	18.17	18.17
5638	NYSE	CTO	Wed, Jan 25, 2017	18.59	18.67	18.32	18.49
5637	NYSE	CTO	Tue, Jan 24, 2017	18.14	18.59	18.07	18.49
5636	NYSE	CTO	Mon, Jan 23, 2017	18.16	18.21	18.01	18.04
5635	NYSE	CTO	Fri, Jan 20, 2017	17.92	18.21	17.92	18.15
5634	NYSE	CTO	Thu, Jan 19, 2017	18.31	18.36	17.67	17.88
5633	NYSE	CTO	Wed, Jan 18, 2017	18.43	18.44	18.20	18.42
5632	NYSE	CTO	Tue, Jan 17, 2017	18.39	18.40	18.29	18.33
5631	NYSE	CTO	Fri, Jan 13, 2017	18.18	18.46	18.13	18.46
5630	NYSE	CTO	Thu, Jan 12, 2017	18.59	18.59	18.20	18.26
5629	NYSE	CTO	Wed, Jan 11, 2017	18.29	18.65	18.25	18.57
5628	NYSE	CTO	Tue, Jan 10, 2017	18.27	18.34	18.12	18.30
5627	NYSE	CTO	Mon, Jan 9, 2017	18.30	18.44	17.50	18.26
5626	NYSE	CTO	Fri, Jan 6, 2017	18.30	18.53	18.25	18.34
5625	NYSE	CTO	Thu, Jan 5, 2017	18.15	18.41	18.15	18.21
5624	NYSE	CTO	Wed, Jan 4, 2017	17.67	18.49	17.67	18.31
5623	NYSE	CTO	Tue, Jan 3, 2017	17.82	18.28	17.64	17.64
5622	NYSE	CTO	Fri, Dec 30, 2016	17.75	17.93	17.67	17.81
5621	NYSE	CTO	Thu, Dec 29, 2016	17.77	17.86	17.70	17.72
5620	NYSE	CTO	Wed, Dec 28, 2016	18.08	18.08	17.68	17.82
5619	NYSE	CTO	Tue, Dec 27, 2016	17.92	18.25	17.92	18.04
5618	NYSE	CTO	Fri, Dec 23, 2016	17.88	18.29	17.86	18.00
5617	NYSE	CTO	Thu, Dec 22, 2016	17.92	18.06	17.75	17.75
5616	NYSE	CTO	Wed, Dec 21, 2016	18.00	18.17	18.00	18.04
5615	NYSE	CTO	Tue, Dec 20, 2016	17.90	18.13	17.85	18.11
5614	NYSE	CTO	Mon, Dec 19, 2016	17.83	18.13	17.65	17.89
5613	NYSE	CTO	Fri, Dec 16, 2016	17.72	17.90	17.56	17.90
5612	NYSE	CTO	Thu, Dec 15, 2016	17.90	18.00	17.50	17.58
5611	NYSE	CTO	Wed, Dec 14, 2016	18.33	18.37	17.85	18.00
5610	NYSE	CTO	Tue, Dec 13, 2016	18.42	18.42	18.19	18.29
5609	NYSE	CTO	Mon, Dec 12, 2016	18.16	18.47	18.16	18.33
5608	NYSE	CTO	Fri, Dec 9, 2016	18.32	18.60	18.15	18.36
5607	NYSE	CTO	Thu, Dec 8, 2016	17.65	18.53	17.65	18.33
5606	NYSE	CTO	Wed, Dec 7, 2016	17.69	17.81	17.54	17.68
5605	NYSE	CTO	Tue, Dec 6, 2016	17.78	17.91	17.65	17.69
5604	NYSE	CTO	Mon, Dec 5, 2016	17.78	17.83	17.58	17.74
5603	NYSE	CTO	Fri, Dec 2, 2016	17.73	17.85	17.57	17.60
5602	NYSE	CTO	Thu, Dec 1, 2016	17.85	18.31	17.66	17.83
5601	NYSE	CTO	Wed, Nov 30, 2016	18.19	18.50	17.67	17.79
5600	NYSE	CTO	Tue, Nov 29, 2016	18.38	18.40	18.12	18.20
5599	NYSE	CTO	Mon, Nov 28, 2016	18.47	18.47	18.30	18.32
5598	NYSE	CTO	Fri, Nov 25, 2016	18.41	18.55	18.41	18.50
5597	NYSE	CTO	Wed, Nov 23, 2016	18.37	18.40	18.31	18.37
5596	NYSE	CTO	Tue, Nov 22, 2016	18.29	18.41	18.27	18.41
5595	NYSE	CTO	Mon, Nov 21, 2016	18.37	18.40	18.29	18.33
5594	NYSE	CTO	Fri, Nov 18, 2016	18.42	18.42	18.26	18.36
5593	NYSE	CTO	Thu, Nov 17, 2016	18.10	18.40	18.00	18.36
5592	NYSE	CTO	Wed, Nov 16, 2016	18.10	18.10	17.85	18.07
5591	NYSE	CTO	Tue, Nov 15, 2016	18.10	18.33	18.05	18.10
5590	NYSE	CTO	Mon, Nov 14, 2016	18.35	18.41	17.95	18.20
5589	NYSE	CTO	Fri, Nov 11, 2016	17.81	18.33	17.50	18.33
5588	NYSE	CTO	Thu, Nov 10, 2016	17.44	18.00	17.33	17.91
5587	NYSE	CTO	Wed, Nov 9, 2016	17.07	17.33	16.83	17.33
5586	NYSE	CTO	Tue, Nov 8, 2016	16.83	17.06	16.67	17.06
5585	NYSE	CTO	Mon, Nov 7, 2016	16.42	16.75	16.42	16.71
5584	NYSE	CTO	Fri, Nov 4, 2016	16.34	16.46	16.22	16.30
5583	NYSE	CTO	Thu, Nov 3, 2016	16.54	16.65	16.26	16.27
5582	NYSE	CTO	Wed, Nov 2, 2016	16.52	16.65	16.43	16.49
5581	NYSE	CTO	Tue, Nov 1, 2016	16.91	16.92	16.50	16.53
5580	NYSE	CTO	Mon, Oct 31, 2016	16.80	16.90	16.80	16.89
5579	NYSE	CTO	Fri, Oct 28, 2016	16.56	16.83	16.50	16.78
5578	NYSE	CTO	Thu, Oct 27, 2016	16.71	16.86	16.52	16.57
5577	NYSE	CTO	Wed, Oct 26, 2016	16.90	16.95	16.71	16.74
5576	NYSE	CTO	Tue, Oct 25, 2016	17.03	17.03	16.93	16.93
5575	NYSE	CTO	Mon, Oct 24, 2016	16.85	17.09	16.80	16.97
5574	NYSE	CTO	Fri, Oct 21, 2016	16.57	17.01	16.57	16.83
5573	NYSE	CTO	Thu, Oct 20, 2016	16.77	16.77	16.59	16.60
5572	NYSE	CTO	Wed, Oct 19, 2016	16.63	16.83	16.63	16.68
5571	NYSE	CTO	Tue, Oct 18, 2016	16.67	16.81	16.67	16.67
5570	NYSE	CTO	Mon, Oct 17, 2016	16.50	16.62	16.48	16.59
5569	NYSE	CTO	Fri, Oct 14, 2016	16.73	16.83	16.50	16.68
5568	NYSE	CTO	Thu, Oct 13, 2016	16.69	16.73	16.58	16.58
5567	NYSE	CTO	Wed, Oct 12, 2016	16.80	16.90	16.57	16.81
5566	NYSE	CTO	Tue, Oct 11, 2016	16.92	16.92	16.76	16.76
5565	NYSE	CTO	Mon, Oct 10, 2016	16.80	17.10	16.75	16.93
5564	NYSE	CTO	Fri, Oct 7, 2016	16.61	16.81	16.57	16.73
5563	NYSE	CTO	Thu, Oct 6, 2016	16.62	16.70	16.57	16.63
5562	NYSE	CTO	Wed, Oct 5, 2016	16.82	16.83	16.67	16.69
5561	NYSE	CTO	Tue, Oct 4, 2016	16.89	17.01	16.79	16.79
5560	NYSE	CTO	Mon, Oct 3, 2016	16.82	16.99	16.77	16.79
5559	NYSE	CTO	Fri, Sep 30, 2016	17.02	17.12	17.02	17.06
5558	NYSE	CTO	Thu, Sep 29, 2016	17.02	17.07	16.90	16.99
5557	NYSE	CTO	Wed, Sep 28, 2016	16.90	17.07	16.90	16.98
5556	NYSE	CTO	Tue, Sep 27, 2016	17.00	17.16	16.97	17.04
5555	NYSE	CTO	Mon, Sep 26, 2016	17.02	17.20	17.00	17.00
5554	NYSE	CTO	Fri, Sep 23, 2016	17.17	17.33	17.04	17.16
5553	NYSE	CTO	Thu, Sep 22, 2016	17.07	17.27	16.97	17.27
5552	NYSE	CTO	Wed, Sep 21, 2016	17.08	17.18	16.88	17.05
5551	NYSE	CTO	Tue, Sep 20, 2016	17.01	17.05	16.83	16.99
5550	NYSE	CTO	Mon, Sep 19, 2016	16.91	17.02	16.76	17.02
5549	NYSE	CTO	Fri, Sep 16, 2016	16.85	16.85	16.67	16.84
5548	NYSE	CTO	Thu, Sep 15, 2016	16.44	16.85	16.44	16.85
5547	NYSE	CTO	Wed, Sep 14, 2016	16.41	16.56	16.35	16.42
5546	NYSE	CTO	Tue, Sep 13, 2016	16.70	16.87	16.41	16.41
5545	NYSE	CTO	Mon, Sep 12, 2016	16.81	16.88	16.79	16.87
5544	NYSE	CTO	Fri, Sep 9, 2016	17.34	17.34	16.81	16.81
5543	NYSE	CTO	Thu, Sep 8, 2016	17.48	17.58	17.25	17.49
5542	NYSE	CTO	Wed, Sep 7, 2016	17.46	17.55	17.33	17.37
5541	NYSE	CTO	Tue, Sep 6, 2016	17.50	17.52	17.19	17.48
5540	NYSE	CTO	Fri, Sep 2, 2016	17.41	17.56	17.38	17.39
5539	NYSE	CTO	Thu, Sep 1, 2016	17.57	17.57	17.27	17.35
5538	NYSE	CTO	Wed, Aug 31, 2016	17.59	17.59	17.49	17.58
5537	NYSE	CTO	Tue, Aug 30, 2016	17.50	17.67	17.50	17.57
5536	NYSE	CTO	Mon, Aug 29, 2016	17.28	17.50	17.23	17.48
5535	NYSE	CTO	Fri, Aug 26, 2016	17.12	17.31	16.98	17.08
5534	NYSE	CTO	Thu, Aug 25, 2016	16.89	17.15	16.83	17.15
5533	NYSE	CTO	Wed, Aug 24, 2016	16.57	17.11	16.57	16.88
5532	NYSE	CTO	Tue, Aug 23, 2016	16.33	16.75	16.33	16.43
5531	NYSE	CTO	Mon, Aug 22, 2016	16.31	16.36	16.31	16.36
5530	NYSE	CTO	Fri, Aug 19, 2016	16.22	16.44	16.22	16.34
5529	NYSE	CTO	Thu, Aug 18, 2016	16.17	16.19	16.17	16.19
5528	NYSE	CTO	Wed, Aug 17, 2016	16.23	16.34	16.23	16.29
5527	NYSE	CTO	Tue, Aug 16, 2016	16.24	16.50	16.23	16.23
5526	NYSE	CTO	Mon, Aug 15, 2016	16.38	16.42	16.25	16.37
5525	NYSE	CTO	Fri, Aug 12, 2016	16.25	16.38	16.25	16.38
5524	NYSE	CTO	Thu, Aug 11, 2016	16.21	16.34	16.00	16.23
5523	NYSE	CTO	Wed, Aug 10, 2016	16.22	16.35	15.75	16.09
5522	NYSE	CTO	Tue, Aug 9, 2016	16.32	16.57	16.21	16.32
5521	NYSE	CTO	Mon, Aug 8, 2016	16.20	16.71	16.14	16.26
5520	NYSE	CTO	Fri, Aug 5, 2016	16.30	16.36	16.11	16.30
5519	NYSE	CTO	Thu, Aug 4, 2016	16.15	16.59	16.12	16.17
5518	NYSE	CTO	Wed, Aug 3, 2016	16.15	16.28	16.11	16.28
5517	NYSE	CTO	Tue, Aug 2, 2016	16.17	16.28	16.13	16.13
5516	NYSE	CTO	Mon, Aug 1, 2016	16.34	16.53	15.69	16.24
5515	NYSE	CTO	Fri, Jul 29, 2016	16.58	17.38	16.30	16.31
5514	NYSE	CTO	Thu, Jul 28, 2016	16.55	16.72	16.54	16.66
5513	NYSE	CTO	Wed, Jul 27, 2016	16.08	16.66	16.04	16.47
5512	NYSE	CTO	Tue, Jul 26, 2016	16.12	16.13	15.91	16.12
5511	NYSE	CTO	Mon, Jul 25, 2016	16.05	16.08	15.79	16.00
5510	NYSE	CTO	Fri, Jul 22, 2016	15.90	16.10	15.80	16.10
5509	NYSE	CTO	Thu, Jul 21, 2016	15.62	16.16	15.62	15.92
5508	NYSE	CTO	Wed, Jul 20, 2016	16.31	16.34	16.17	16.33
5507	NYSE	CTO	Tue, Jul 19, 2016	16.38	16.41	16.29	16.29
5506	NYSE	CTO	Mon, Jul 18, 2016	16.42	16.51	16.31	16.44
5505	NYSE	CTO	Fri, Jul 15, 2016	16.41	16.41	16.30	16.37
5504	NYSE	CTO	Thu, Jul 14, 2016	16.28	16.34	16.18	16.27
5503	NYSE	CTO	Wed, Jul 13, 2016	16.08	16.25	16.07	16.14
5502	NYSE	CTO	Tue, Jul 12, 2016	16.03	16.15	15.76	16.12
5501	NYSE	CTO	Mon, Jul 11, 2016	16.01	16.02	15.93	16.02
5500	NYSE	CTO	Fri, Jul 8, 2016	15.79	16.00	15.79	15.94
5499	NYSE	CTO	Thu, Jul 7, 2016	15.71	15.77	15.63	15.63
5498	NYSE	CTO	Wed, Jul 6, 2016	15.56	15.75	15.45	15.70
5497	NYSE	CTO	Tue, Jul 5, 2016	15.65	15.74	15.41	15.61
5496	NYSE	CTO	Fri, Jul 1, 2016	15.76	15.84	15.51	15.69
5495	NYSE	CTO	Thu, Jun 30, 2016	15.60	15.82	15.17	15.82
5494	NYSE	CTO	Wed, Jun 29, 2016	15.84	15.84	15.58	15.65
5493	NYSE	CTO	Tue, Jun 28, 2016	15.76	15.83	15.62	15.74
5492	NYSE	CTO	Mon, Jun 27, 2016	15.92	16.00	15.63	15.63
5491	NYSE	CTO	Fri, Jun 24, 2016	15.20	16.28	15.20	16.28
5490	NYSE	CTO	Thu, Jun 23, 2016	15.55	16.00	15.34	15.97
5489	NYSE	CTO	Wed, Jun 22, 2016	15.60	15.67	15.33	15.33
5488	NYSE	CTO	Tue, Jun 21, 2016	15.60	15.65	15.50	15.57
5487	NYSE	CTO	Mon, Jun 20, 2016	15.88	15.94	15.57	15.66
5486	NYSE	CTO	Fri, Jun 17, 2016	15.60	15.85	15.55	15.81
5485	NYSE	CTO	Thu, Jun 16, 2016	15.36	15.59	15.29	15.57
5484	NYSE	CTO	Wed, Jun 15, 2016	15.40	15.67	15.31	15.47
5483	NYSE	CTO	Tue, Jun 14, 2016	15.23	15.43	15.15	15.31
5482	NYSE	CTO	Mon, Jun 13, 2016	15.67	15.67	14.83	15.24
5481	NYSE	CTO	Fri, Jun 10, 2016	16.00	16.37	15.67	15.67
5480	NYSE	CTO	Thu, Jun 9, 2016	16.03	16.35	16.00	16.04
5479	NYSE	CTO	Wed, Jun 8, 2016	16.00	16.09	15.99	16.07
5478	NYSE	CTO	Tue, Jun 7, 2016	16.14	16.14	15.93	15.93
5477	NYSE	CTO	Mon, Jun 6, 2016	16.08	16.13	16.07	16.13
5476	NYSE	CTO	Fri, Jun 3, 2016	16.12	16.12	16.03	16.05
5475	NYSE	CTO	Thu, Jun 2, 2016	16.08	16.13	16.07	16.13
5474	NYSE	CTO	Wed, Jun 1, 2016	15.95	16.08	15.95	16.03
5473	NYSE	CTO	Tue, May 31, 2016	16.03	16.07	15.96	16.03
5472	NYSE	CTO	Fri, May 27, 2016	16.01	16.05	15.92	16.02
5471	NYSE	CTO	Thu, May 26, 2016	16.10	16.14	15.98	16.08
5470	NYSE	CTO	Wed, May 25, 2016	16.10	16.10	15.87	16.10
5469	NYSE	CTO	Tue, May 24, 2016	16.05	16.15	16.05	16.09
5468	NYSE	CTO	Mon, May 23, 2016	16.16	16.17	16.00	16.05
5467	NYSE	CTO	Fri, May 20, 2016	16.30	16.41	16.01	16.21
5466	NYSE	CTO	Thu, May 19, 2016	16.35	16.49	16.15	16.25
5465	NYSE	CTO	Wed, May 18, 2016	16.33	16.54	16.12	16.38
5464	NYSE	CTO	Tue, May 17, 2016	16.43	16.44	16.25	16.25
5463	NYSE	CTO	Mon, May 16, 2016	16.43	16.53	16.33	16.51
5462	NYSE	CTO	Fri, May 13, 2016	16.64	16.64	16.27	16.46
5461	NYSE	CTO	Thu, May 12, 2016	16.18	16.33	16.13	16.21
5460	NYSE	CTO	Wed, May 11, 2016	16.10	16.33	16.10	16.21
5459	NYSE	CTO	Tue, May 10, 2016	16.36	16.37	16.22	16.30
5458	NYSE	CTO	Mon, May 9, 2016	16.08	16.32	16.08	16.29
5457	NYSE	CTO	Fri, May 6, 2016	16.35	16.56	16.20	16.20
5456	NYSE	CTO	Thu, May 5, 2016	16.61	16.67	16.33	16.40
5455	NYSE	CTO	Wed, May 4, 2016	16.27	16.67	16.27	16.52
5454	NYSE	CTO	Tue, May 3, 2016	16.42	16.64	16.23	16.25
5453	NYSE	CTO	Mon, May 2, 2016	16.55	16.60	16.50	16.53
5452	NYSE	CTO	Fri, Apr 29, 2016	16.25	16.57	16.25	16.43
5451	NYSE	CTO	Thu, Apr 28, 2016	16.63	16.66	16.40	16.42
5450	NYSE	CTO	Wed, Apr 27, 2016	16.72	16.72	16.34	16.62
5449	NYSE	CTO	Tue, Apr 26, 2016	16.39	16.80	16.24	16.73
5448	NYSE	CTO	Mon, Apr 25, 2016	16.38	16.51	16.25	16.42
5447	NYSE	CTO	Fri, Apr 22, 2016	16.49	16.50	16.25	16.40
5446	NYSE	CTO	Thu, Apr 21, 2016	16.36	16.69	16.36	16.39
5445	NYSE	CTO	Wed, Apr 20, 2016	16.28	16.55	16.28	16.39
5444	NYSE	CTO	Tue, Apr 19, 2016	16.25	16.37	16.01	16.29
5443	NYSE	CTO	Mon, Apr 18, 2016	15.71	16.22	15.66	16.18
5442	NYSE	CTO	Fri, Apr 15, 2016	15.67	15.83	15.63	15.69
5441	NYSE	CTO	Thu, Apr 14, 2016	15.55	15.93	15.46	15.68
5440	NYSE	CTO	Wed, Apr 13, 2016	15.65	15.65	15.33	15.57
5439	NYSE	CTO	Tue, Apr 12, 2016	15.48	15.50	15.32	15.43
5438	NYSE	CTO	Mon, Apr 11, 2016	15.43	15.53	15.33	15.35
5437	NYSE	CTO	Fri, Apr 8, 2016	15.39	15.43	15.32	15.35
5436	NYSE	CTO	Thu, Apr 7, 2016	15.34	15.42	15.18	15.30
5435	NYSE	CTO	Wed, Apr 6, 2016	15.54	15.65	15.33	15.43
5434	NYSE	CTO	Tue, Apr 5, 2016	15.51	15.51	15.51	15.59
5433	NYSE	CTO	Mon, Apr 4, 2016	15.58	15.73	15.39	15.51
5432	NYSE	CTO	Fri, Apr 1, 2016	15.34	15.82	15.34	15.61
5431	NYSE	CTO	Thu, Mar 31, 2016	15.57	15.60	15.38	15.38
5430	NYSE	CTO	Wed, Mar 30, 2016	15.61	15.92	15.32	15.50
5429	NYSE	CTO	Tue, Mar 29, 2016	15.56	15.76	15.18	15.76
5428	NYSE	CTO	Mon, Mar 28, 2016	15.75	15.75	15.32	15.50
5427	NYSE	CTO	Thu, Mar 24, 2016	15.92	16.08	15.74	15.74
5426	NYSE	CTO	Wed, Mar 23, 2016	16.15	16.28	15.88	15.88
5425	NYSE	CTO	Tue, Mar 22, 2016	16.14	16.28	16.13	16.22
5424	NYSE	CTO	Mon, Mar 21, 2016	16.28	16.40	16.20	16.20
5423	NYSE	CTO	Fri, Mar 18, 2016	16.55	16.55	16.17	16.38
5422	NYSE	CTO	Thu, Mar 17, 2016	16.41	16.46	16.08	16.39
5421	NYSE	CTO	Wed, Mar 16, 2016	16.35	16.49	16.34	16.47
5420	NYSE	CTO	Tue, Mar 15, 2016	16.58	16.58	16.58	16.44
5419	NYSE	CTO	Mon, Mar 14, 2016	16.57	16.61	16.47	16.47
5418	NYSE	CTO	Fri, Mar 11, 2016	16.03	16.03	16.03	16.66
5417	NYSE	CTO	Thu, Mar 10, 2016	16.07	16.08	15.92	16.03
5416	NYSE	CTO	Wed, Mar 9, 2016	15.88	15.88	15.88	16.12
5415	NYSE	CTO	Tue, Mar 8, 2016	15.89	15.90	15.75	15.88
5414	NYSE	CTO	Mon, Mar 7, 2016	15.91	15.99	15.83	15.94
5413	NYSE	CTO	Fri, Mar 4, 2016	16.04	16.04	16.04	15.93
5412	NYSE	CTO	Thu, Mar 3, 2016	16.07	16.07	16.07	16.04
5411	NYSE	CTO	Wed, Mar 2, 2016	16.02	16.12	15.83	16.07
5410	NYSE	CTO	Tue, Mar 1, 2016	16.12	16.31	16.10	16.11
5409	NYSE	CTO	Mon, Feb 29, 2016	16.00	16.47	15.97	15.99
5408	NYSE	CTO	Fri, Feb 26, 2016	15.71	16.14	15.71	16.08
5407	NYSE	CTO	Thu, Feb 25, 2016	15.91	16.26	15.75	16.00
5406	NYSE	CTO	Wed, Feb 24, 2016	15.80	15.91	15.44	15.91
5405	NYSE	CTO	Tue, Feb 23, 2016	15.95	16.07	15.67	15.84
5404	NYSE	CTO	Mon, Feb 22, 2016	16.21	16.55	15.88	15.88
5403	NYSE	CTO	Fri, Feb 19, 2016	15.87	16.41	15.84	16.07
5402	NYSE	CTO	Thu, Feb 18, 2016	15.92	15.95	15.80	15.84
5401	NYSE	CTO	Wed, Feb 17, 2016	15.53	15.96	15.31	15.96
5400	NYSE	CTO	Tue, Feb 16, 2016	15.16	15.33	14.90	15.33
5399	NYSE	CTO	Fri, Feb 12, 2016	14.33	14.98	14.33	14.97
5398	NYSE	CTO	Thu, Feb 11, 2016	14.41	14.50	14.22	14.32
5397	NYSE	CTO	Wed, Feb 10, 2016	14.62	14.97	14.40	14.51
5396	NYSE	CTO	Tue, Feb 9, 2016	14.45	14.58	14.18	14.33
5395	NYSE	CTO	Mon, Feb 8, 2016	14.83	14.84	14.45	14.50
5394	NYSE	CTO	Fri, Feb 5, 2016	14.94	15.00	14.75	14.83
5393	NYSE	CTO	Thu, Feb 4, 2016	14.94	15.17	14.88	15.10
5392	NYSE	CTO	Wed, Feb 3, 2016	14.89	15.04	14.85	14.86
5391	NYSE	CTO	Tue, Feb 2, 2016	15.04	15.04	14.75	14.83
5390	NYSE	CTO	Mon, Feb 1, 2016	15.41	15.51	15.15	15.18
5389	NYSE	CTO	Fri, Jan 29, 2016	15.07	15.60	15.07	15.48
5388	NYSE	CTO	Thu, Jan 28, 2016	15.13	15.15	14.91	15.10
5387	NYSE	CTO	Wed, Jan 27, 2016	15.50	15.50	14.83	15.03
5386	NYSE	CTO	Tue, Jan 26, 2016	15.27	15.38	15.22	15.25
5385	NYSE	CTO	Mon, Jan 25, 2016	15.38	15.38	14.92	14.98
5384	NYSE	CTO	Fri, Jan 22, 2016	15.40	15.77	15.06	15.44
5383	NYSE	CTO	Thu, Jan 21, 2016	15.16	15.43	15.15	15.40
5382	NYSE	CTO	Wed, Jan 20, 2016	15.14	15.44	14.45	15.35
5381	NYSE	CTO	Tue, Jan 19, 2016	15.50	15.67	14.90	15.20
5380	NYSE	CTO	Fri, Jan 15, 2016	15.15	15.49	14.85	15.36
5379	NYSE	CTO	Thu, Jan 14, 2016	15.54	15.75	14.94	15.50
5378	NYSE	CTO	Wed, Jan 13, 2016	16.47	16.57	15.11	15.57
5377	NYSE	CTO	Tue, Jan 12, 2016	16.89	16.94	16.56	16.59
5376	NYSE	CTO	Mon, Jan 11, 2016	16.70	17.04	16.67	16.83
5375	NYSE	CTO	Fri, Jan 8, 2016	17.17	17.45	16.67	16.67
5374	NYSE	CTO	Thu, Jan 7, 2016	17.66	17.67	17.01	17.02
5373	NYSE	CTO	Wed, Jan 6, 2016	17.13	17.32	17.04	17.21
5372	NYSE	CTO	Tue, Jan 5, 2016	17.43	17.50	17.34	17.34
5371	NYSE	CTO	Mon, Jan 4, 2016	17.33	17.67	17.21	17.42
5370	NYSE	CTO	Thu, Dec 31, 2015	17.24	17.67	17.11	17.57
5369	NYSE	CTO	Wed, Dec 30, 2015	17.62	17.62	17.22	17.26
5368	NYSE	CTO	Tue, Dec 29, 2015	17.58	17.68	17.50	17.62
5367	NYSE	CTO	Mon, Dec 28, 2015	17.58	17.67	17.42	17.58
5366	NYSE	CTO	Thu, Dec 24, 2015	17.47	17.67	17.47	17.63
5365	NYSE	CTO	Wed, Dec 23, 2015	17.67	17.95	17.50	17.71
5364	NYSE	CTO	Tue, Dec 22, 2015	17.25	18.08	17.25	17.67
5363	NYSE	CTO	Mon, Dec 21, 2015	17.81	17.99	17.00	17.37
5362	NYSE	CTO	Fri, Dec 18, 2015	17.07	18.08	16.83	18.02
5361	NYSE	CTO	Thu, Dec 17, 2015	18.49	18.50	16.16	17.07
5360	NYSE	CTO	Wed, Dec 16, 2015	18.57	18.62	17.97	18.41
5359	NYSE	CTO	Tue, Dec 15, 2015	18.69	18.90	18.33	18.58
5358	NYSE	CTO	Mon, Dec 14, 2015	17.93	18.99	17.49	18.69
5357	NYSE	CTO	Fri, Dec 11, 2015	17.46	18.03	17.23	17.96
5356	NYSE	CTO	Thu, Dec 10, 2015	18.08	18.09	17.36	17.61
5355	NYSE	CTO	Wed, Dec 9, 2015	18.13	18.42	18.03	18.03
5354	NYSE	CTO	Tue, Dec 8, 2015	18.17	18.31	18.02	18.23
5353	NYSE	CTO	Mon, Dec 7, 2015	18.53	18.53	18.04	18.08
5352	NYSE	CTO	Fri, Dec 4, 2015	18.51	18.90	18.42	18.42
5351	NYSE	CTO	Thu, Dec 3, 2015	18.96	18.96	18.49	18.52
5350	NYSE	CTO	Wed, Dec 2, 2015	18.67	19.05	18.47	18.92
5349	NYSE	CTO	Tue, Dec 1, 2015	19.70	19.73	18.78	18.85
5348	NYSE	CTO	Mon, Nov 30, 2015	19.75	20.03	19.60	19.88
5347	NYSE	CTO	Fri, Nov 27, 2015	19.29	19.64	19.23	19.58
5346	NYSE	CTO	Wed, Nov 25, 2015	19.25	19.49	19.15	19.29
5345	NYSE	CTO	Tue, Nov 24, 2015	18.33	19.63	18.28	19.15
5344	NYSE	CTO	Mon, Nov 23, 2015	18.11	18.17	17.97	17.97
5343	NYSE	CTO	Fri, Nov 20, 2015	18.25	18.30	17.93	18.19
5342	NYSE	CTO	Thu, Nov 19, 2015	18.24	18.32	18.00	18.10
5341	NYSE	CTO	Wed, Nov 18, 2015	18.01	18.25	17.98	18.06
5340	NYSE	CTO	Tue, Nov 17, 2015	18.08	18.12	18.00	18.12
5339	NYSE	CTO	Mon, Nov 16, 2015	17.83	18.17	17.72	18.00
5338	NYSE	CTO	Fri, Nov 13, 2015	17.95	18.05	17.83	17.90
5337	NYSE	CTO	Thu, Nov 12, 2015	18.00	18.18	17.92	17.99
5336	NYSE	CTO	Wed, Nov 11, 2015	18.15	18.33	18.00	18.00
5335	NYSE	CTO	Tue, Nov 10, 2015	17.81	18.20	17.81	18.12
5334	NYSE	CTO	Mon, Nov 9, 2015	17.50	17.91	17.41	17.77
5333	NYSE	CTO	Fri, Nov 6, 2015	17.39	17.67	17.30	17.37
5332	NYSE	CTO	Thu, Nov 5, 2015	17.43	17.72	17.21	17.52
5331	NYSE	CTO	Wed, Nov 4, 2015	17.45	17.63	17.18	17.42
5330	NYSE	CTO	Tue, Nov 3, 2015	17.24	17.78	17.19	17.54
5329	NYSE	CTO	Mon, Nov 2, 2015	17.23	17.60	17.23	17.53
5328	NYSE	CTO	Fri, Oct 30, 2015	17.00	17.17	16.98	17.08
5327	NYSE	CTO	Thu, Oct 29, 2015	17.00	17.12	16.85	16.85
5326	NYSE	CTO	Wed, Oct 28, 2015	16.94	17.06	16.83	16.98
5325	NYSE	CTO	Tue, Oct 27, 2015	16.99	17.00	16.75	16.78
5324	NYSE	CTO	Mon, Oct 26, 2015	17.12	17.12	16.89	16.95
5323	NYSE	CTO	Fri, Oct 23, 2015	16.91	17.10	16.84	17.09
5322	NYSE	CTO	Thu, Oct 22, 2015	16.87	17.17	16.79	16.91
5321	NYSE	CTO	Wed, Oct 21, 2015	16.83	16.83	16.75	16.75
5320	NYSE	CTO	Tue, Oct 20, 2015	16.83	16.86	16.80	16.86
5319	NYSE	CTO	Mon, Oct 19, 2015	16.85	17.04	16.83	16.88
5318	NYSE	CTO	Fri, Oct 16, 2015	16.99	16.99	16.78	16.92
5317	NYSE	CTO	Thu, Oct 15, 2015	16.82	16.92	16.69	16.92
5316	NYSE	CTO	Wed, Oct 14, 2015	16.77	16.96	16.75	16.75
5315	NYSE	CTO	Tue, Oct 13, 2015	16.75	17.00	16.68	16.68
5314	NYSE	CTO	Mon, Oct 12, 2015	16.75	16.92	16.75	16.83
5313	NYSE	CTO	Fri, Oct 9, 2015	16.87	16.87	16.68	16.82
5312	NYSE	CTO	Thu, Oct 8, 2015	17.13	17.31	16.83	16.83
5311	NYSE	CTO	Wed, Oct 7, 2015	16.90	17.32	16.67	17.32
5310	NYSE	CTO	Tue, Oct 6, 2015	16.73	16.92	16.73	16.90
5309	NYSE	CTO	Mon, Oct 5, 2015	16.75	16.99	16.75	16.95
5308	NYSE	CTO	Fri, Oct 2, 2015	16.72	16.72	16.58	16.67
5307	NYSE	CTO	Thu, Oct 1, 2015	16.57	16.82	16.57	16.82
5306	NYSE	CTO	Wed, Sep 30, 2015	16.79	16.83	16.50	16.60
5305	NYSE	CTO	Tue, Sep 29, 2015	16.61	16.62	16.04	16.42
5304	NYSE	CTO	Mon, Sep 28, 2015	16.73	16.95	16.60	16.62
5303	NYSE	CTO	Fri, Sep 25, 2015	17.10	17.10	16.77	16.92
5302	NYSE	CTO	Thu, Sep 24, 2015	17.01	17.04	16.80	16.95
5301	NYSE	CTO	Wed, Sep 23, 2015	16.96	17.08	16.90	16.93
5300	NYSE	CTO	Tue, Sep 22, 2015	17.09	17.14	16.83	17.00
5299	NYSE	CTO	Mon, Sep 21, 2015	17.26	17.30	17.05	17.13
5298	NYSE	CTO	Fri, Sep 18, 2015	17.30	17.63	17.03	17.05
5297	NYSE	CTO	Thu, Sep 17, 2015	17.19	17.51	17.19	17.50
5296	NYSE	CTO	Wed, Sep 16, 2015	17.19	17.49	17.18	17.23
5295	NYSE	CTO	Tue, Sep 15, 2015	17.16	17.37	17.15	17.37
5294	NYSE	CTO	Mon, Sep 14, 2015	17.08	17.22	16.85	17.20
5293	NYSE	CTO	Fri, Sep 11, 2015	17.40	17.42	17.01	17.17
5292	NYSE	CTO	Thu, Sep 10, 2015	17.50	17.85	17.42	17.57
5291	NYSE	CTO	Wed, Sep 9, 2015	17.77	17.81	17.56	17.57
5290	NYSE	CTO	Tue, Sep 8, 2015	17.82	17.89	17.69	17.89
5289	NYSE	CTO	Fri, Sep 4, 2015	17.69	17.90	17.69	17.75
5288	NYSE	CTO	Thu, Sep 3, 2015	18.00	18.07	17.68	17.84
5287	NYSE	CTO	Wed, Sep 2, 2015	17.83	18.13	17.83	18.01
5286	NYSE	CTO	Tue, Sep 1, 2015	18.07	18.11	17.78	18.01
5285	NYSE	CTO	Mon, Aug 31, 2015	17.67	18.31	17.67	18.31
5284	NYSE	CTO	Fri, Aug 28, 2015	17.80	17.91	17.58	17.80
5283	NYSE	CTO	Thu, Aug 27, 2015	17.44	18.08	17.44	17.95
5282	NYSE	CTO	Wed, Aug 26, 2015	17.11	17.53	17.02	17.51
5281	NYSE	CTO	Tue, Aug 25, 2015	17.56	17.56	16.83	16.83
5280	NYSE	CTO	Mon, Aug 24, 2015	17.53	17.54	16.87	17.11
5279	NYSE	CTO	Fri, Aug 21, 2015	17.35	18.11	16.85	17.82
5278	NYSE	CTO	Thu, Aug 20, 2015	18.58	18.58	18.17	18.17
5277	NYSE	CTO	Wed, Aug 19, 2015	18.57	18.80	18.57	18.59
5276	NYSE	CTO	Tue, Aug 18, 2015	18.78	18.78	18.57	18.65
5275	NYSE	CTO	Mon, Aug 17, 2015	18.58	18.99	18.58	18.92
5274	NYSE	CTO	Fri, Aug 14, 2015	18.65	18.96	18.58	18.73
5273	NYSE	CTO	Thu, Aug 13, 2015	18.67	19.09	18.65	18.65
5272	NYSE	CTO	Wed, Aug 12, 2015	18.58	18.77	18.55	18.72
5271	NYSE	CTO	Tue, Aug 11, 2015	19.08	19.48	18.89	19.00
5270	NYSE	CTO	Mon, Aug 10, 2015	19.00	19.22	19.00	19.22
5269	NYSE	CTO	Fri, Aug 7, 2015	18.90	19.17	18.90	19.00
5268	NYSE	CTO	Thu, Aug 6, 2015	19.15	19.20	18.88	18.88
5267	NYSE	CTO	Wed, Aug 5, 2015	19.34	19.48	18.97	19.33
5266	NYSE	CTO	Tue, Aug 4, 2015	19.48	19.79	19.25	19.40
5265	NYSE	CTO	Mon, Aug 3, 2015	19.20	19.64	19.20	19.58
5264	NYSE	CTO	Fri, Jul 31, 2015	19.27	19.43	18.94	19.31
5263	NYSE	CTO	Thu, Jul 30, 2015	19.16	19.54	19.16	19.21
5262	NYSE	CTO	Wed, Jul 29, 2015	19.35	19.40	19.05	19.11
5261	NYSE	CTO	Tue, Jul 28, 2015	19.06	19.50	19.06	19.12
5260	NYSE	CTO	Mon, Jul 27, 2015	19.05	19.28	19.00	19.08
5259	NYSE	CTO	Fri, Jul 24, 2015	19.60	19.60	19.10	19.14
5258	NYSE	CTO	Thu, Jul 23, 2015	19.90	19.90	19.58	19.58
5257	NYSE	CTO	Wed, Jul 22, 2015	19.32	19.90	19.32	19.90
5256	NYSE	CTO	Tue, Jul 21, 2015	19.90	19.91	19.02	19.27
5255	NYSE	CTO	Mon, Jul 20, 2015	19.80	19.92	19.76	19.90
5254	NYSE	CTO	Fri, Jul 17, 2015	19.79	19.95	19.67	19.78
5253	NYSE	CTO	Thu, Jul 16, 2015	19.83	19.90	19.67	19.88
5252	NYSE	CTO	Wed, Jul 15, 2015	19.78	19.92	19.58	19.78
5251	NYSE	CTO	Tue, Jul 14, 2015	19.83	19.96	19.78	19.90
5250	NYSE	CTO	Mon, Jul 13, 2015	20.01	20.01	19.78	19.90
5249	NYSE	CTO	Fri, Jul 10, 2015	19.72	19.98	19.67	19.83
5248	NYSE	CTO	Thu, Jul 9, 2015	19.37	19.81	19.21	19.63
5247	NYSE	CTO	Wed, Jul 8, 2015	19.67	19.91	19.26	19.34
5246	NYSE	CTO	Tue, Jul 7, 2015	19.31	20.00	19.21	19.61
5245	NYSE	CTO	Mon, Jul 6, 2015	19.00	19.67	19.00	19.37
5244	NYSE	CTO	Thu, Jul 2, 2015	19.46	19.46	19.09	19.33
5243	NYSE	CTO	Wed, Jul 1, 2015	19.40	19.78	19.24	19.42
5242	NYSE	CTO	Tue, Jun 30, 2015	19.15	19.54	19.15	19.21
5241	NYSE	CTO	Mon, Jun 29, 2015	19.56	19.92	19.13	19.18
5240	NYSE	CTO	Fri, Jun 26, 2015	19.43	19.99	19.43	19.85
5239	NYSE	CTO	Thu, Jun 25, 2015	19.25	19.65	18.85	19.45
5238	NYSE	CTO	Wed, Jun 24, 2015	19.70	19.83	19.52	19.55
5237	NYSE	CTO	Tue, Jun 23, 2015	19.56	19.89	19.56	19.77
5236	NYSE	CTO	Mon, Jun 22, 2015	19.56	19.84	19.55	19.69
5235	NYSE	CTO	Fri, Jun 19, 2015	19.20	19.71	19.10	19.68
5234	NYSE	CTO	Thu, Jun 18, 2015	18.52	19.16	18.52	19.13
5233	NYSE	CTO	Wed, Jun 17, 2015	18.67	18.82	18.34	18.60
5232	NYSE	CTO	Tue, Jun 16, 2015	18.47	18.93	18.30	18.66
5231	NYSE	CTO	Mon, Jun 15, 2015	19.06	19.07	18.36	18.61
5230	NYSE	CTO	Fri, Jun 12, 2015	18.78	19.34	18.78	19.23
5229	NYSE	CTO	Thu, Jun 11, 2015	18.57	19.06	18.54	18.95
5228	NYSE	CTO	Wed, Jun 10, 2015	18.52	18.99	18.52	18.66
5227	NYSE	CTO	Tue, Jun 9, 2015	18.33	18.62	18.33	18.43
5226	NYSE	CTO	Mon, Jun 8, 2015	18.62	18.66	18.43	18.55
5225	NYSE	CTO	Fri, Jun 5, 2015	18.59	18.65	18.59	18.62
5224	NYSE	CTO	Thu, Jun 4, 2015	18.57	18.65	18.50	18.59
5223	NYSE	CTO	Wed, Jun 3, 2015	18.57	18.68	18.51	18.57
5222	NYSE	CTO	Tue, Jun 2, 2015	18.55	18.65	18.47	18.62
5221	NYSE	CTO	Mon, Jun 1, 2015	18.57	18.66	18.43	18.52
5220	NYSE	CTO	Fri, May 29, 2015	18.47	18.63	18.29	18.53
5219	NYSE	CTO	Thu, May 28, 2015	18.33	18.67	18.32	18.57
5218	NYSE	CTO	Wed, May 27, 2015	18.24	18.41	18.24	18.33
5217	NYSE	CTO	Tue, May 26, 2015	18.46	18.62	18.26	18.26
5216	NYSE	CTO	Fri, May 22, 2015	18.64	18.64	18.41	18.57
5215	NYSE	CTO	Thu, May 21, 2015	18.49	18.65	18.42	18.59
5214	NYSE	CTO	Wed, May 20, 2015	18.68	18.68	18.43	18.53
5213	NYSE	CTO	Tue, May 19, 2015	18.43	18.64	18.38	18.61
5212	NYSE	CTO	Mon, May 18, 2015	18.34	18.56	18.32	18.56
5211	NYSE	CTO	Fri, May 15, 2015	18.48	18.60	18.48	18.51
5210	NYSE	CTO	Thu, May 14, 2015	18.18	18.50	18.18	18.45
5209	NYSE	CTO	Wed, May 13, 2015	18.31	18.35	18.19	18.27
5208	NYSE	CTO	Tue, May 12, 2015	18.27	18.34	17.95	18.22
5207	NYSE	CTO	Mon, May 11, 2015	18.34	18.63	18.26	18.49
5206	NYSE	CTO	Fri, May 8, 2015	18.50	18.50	18.33	18.41
5205	NYSE	CTO	Thu, May 7, 2015	18.19	18.43	18.19	18.42
5204	NYSE	CTO	Wed, May 6, 2015	17.87	18.33	17.82	18.13
5203	NYSE	CTO	Tue, May 5, 2015	18.23	18.26	17.68	17.90
5202	NYSE	CTO	Mon, May 4, 2015	18.26	18.40	18.15	18.15
5201	NYSE	CTO	Fri, May 1, 2015	18.33	18.41	18.19	18.25
5200	NYSE	CTO	Thu, Apr 30, 2015	18.41	18.50	18.17	18.25
5199	NYSE	CTO	Wed, Apr 29, 2015	18.41	18.50	18.20	18.21
5198	NYSE	CTO	Tue, Apr 28, 2015	18.46	18.50	18.40	18.40
5197	NYSE	CTO	Mon, Apr 27, 2015	18.50	18.64	18.41	18.58
5196	NYSE	CTO	Fri, Apr 24, 2015	18.57	18.68	18.50	18.68
5195	NYSE	CTO	Thu, Apr 23, 2015	18.52	18.74	18.52	18.57
5194	NYSE	CTO	Wed, Apr 22, 2015	19.00	19.00	18.47	18.54
5193	NYSE	CTO	Tue, Apr 21, 2015	19.00	19.00	18.67	18.67
5192	NYSE	CTO	Mon, Apr 20, 2015	19.08	19.25	18.68	18.84
5191	NYSE	CTO	Fri, Apr 17, 2015	18.88	19.40	18.88	18.89
5190	NYSE	CTO	Thu, Apr 16, 2015	19.16	19.16	19.03	19.03
5189	NYSE	CTO	Wed, Apr 15, 2015	18.87	19.16	18.87	19.05
5188	NYSE	CTO	Tue, Apr 14, 2015	19.02	19.19	18.88	18.88
5187	NYSE	CTO	Mon, Apr 13, 2015	19.05	19.32	18.92	19.16
5186	NYSE	CTO	Fri, Apr 10, 2015	19.23	19.37	19.00	19.23
5185	NYSE	CTO	Thu, Apr 9, 2015	19.48	19.59	18.95	19.21
5184	NYSE	CTO	Wed, Apr 8, 2015	19.61	19.80	19.40	19.63
5183	NYSE	CTO	Tue, Apr 7, 2015	19.99	19.99	19.52	19.74
5182	NYSE	CTO	Mon, Apr 6, 2015	19.65	20.00	19.28	19.76
5181	NYSE	CTO	Thu, Apr 2, 2015	19.42	19.91	19.42	19.81
5180	NYSE	CTO	Wed, Apr 1, 2015	19.72	19.97	19.36	19.40
5179	NYSE	CTO	Tue, Mar 31, 2015	19.94	20.16	19.68	19.89
5178	NYSE	CTO	Mon, Mar 30, 2015	19.47	19.99	19.40	19.97
5177	NYSE	CTO	Fri, Mar 27, 2015	19.13	19.40	19.09	19.31
5176	NYSE	CTO	Thu, Mar 26, 2015	19.41	19.48	19.12	19.19
5175	NYSE	CTO	Wed, Mar 25, 2015	19.37	19.48	19.18	19.18
5174	NYSE	CTO	Tue, Mar 24, 2015	19.50	19.50	19.08	19.25
5173	NYSE	CTO	Mon, Mar 23, 2015	19.29	19.51	19.23	19.41
5172	NYSE	CTO	Fri, Mar 20, 2015	19.10	19.28	19.00	19.28
5171	NYSE	CTO	Thu, Mar 19, 2015	19.02	19.29	19.00	19.17
5170	NYSE	CTO	Wed, Mar 18, 2015	19.08	19.51	18.93	19.22
5169	NYSE	CTO	Tue, Mar 17, 2015	18.53	19.35	18.53	19.22
5168	NYSE	CTO	Mon, Mar 16, 2015	19.36	19.89	18.52	19.15
5167	NYSE	CTO	Fri, Mar 13, 2015	19.35	19.66	19.07	19.29
5166	NYSE	CTO	Thu, Mar 12, 2015	18.61	19.33	18.48	19.33
5165	NYSE	CTO	Wed, Mar 11, 2015	18.46	18.61	18.29	18.33
5164	NYSE	CTO	Tue, Mar 10, 2015	18.18	18.33	18.17	18.21
5163	NYSE	CTO	Mon, Mar 9, 2015	18.98	18.98	18.10	18.33
5162	NYSE	CTO	Fri, Mar 6, 2015	19.00	19.12	18.35	18.35
5161	NYSE	CTO	Thu, Mar 5, 2015	19.02	19.33	17.83	18.01
5160	NYSE	CTO	Wed, Mar 4, 2015	19.48	19.94	19.35	19.76
5159	NYSE	CTO	Tue, Mar 3, 2015	19.72	20.00	19.62	19.62
5158	NYSE	CTO	Mon, Mar 2, 2015	19.89	19.89	19.59	19.61
5157	NYSE	CTO	Fri, Feb 27, 2015	19.67	19.80	19.52	19.61
5156	NYSE	CTO	Thu, Feb 26, 2015	19.47	19.82	19.39	19.64
5155	NYSE	CTO	Wed, Feb 25, 2015	19.67	19.99	19.08	19.37
5154	NYSE	CTO	Tue, Feb 24, 2015	19.87	19.97	19.67	19.78
5153	NYSE	CTO	Mon, Feb 23, 2015	19.66	19.98	19.66	19.98
5152	NYSE	CTO	Fri, Feb 20, 2015	19.89	20.02	19.67	19.72
5151	NYSE	CTO	Thu, Feb 19, 2015	19.76	20.13	19.68	19.84
5150	NYSE	CTO	Wed, Feb 18, 2015	20.00	20.18	19.67	19.68
5149	NYSE	CTO	Tue, Feb 17, 2015	19.88	20.28	19.60	20.02
5148	NYSE	CTO	Fri, Feb 13, 2015	20.49	20.53	19.84	19.98
5147	NYSE	CTO	Thu, Feb 12, 2015	21.06	21.12	20.50	20.52
5146	NYSE	CTO	Wed, Feb 11, 2015	19.52	21.46	19.52	21.00
5145	NYSE	CTO	Tue, Feb 10, 2015	19.00	19.48	18.77	19.25
5144	NYSE	CTO	Mon, Feb 9, 2015	18.92	19.21	18.42	19.17
5143	NYSE	CTO	Fri, Feb 6, 2015	19.20	19.32	18.79	19.21
5142	NYSE	CTO	Thu, Feb 5, 2015	19.17	19.34	18.68	19.23
5141	NYSE	CTO	Wed, Feb 4, 2015	19.17	19.33	19.08	19.18
5140	NYSE	CTO	Tue, Feb 3, 2015	18.34	19.00	18.34	19.00
5139	NYSE	CTO	Mon, Feb 2, 2015	18.62	18.62	18.28	18.28
5138	NYSE	CTO	Fri, Jan 30, 2015	18.40	18.67	18.18	18.18
5137	NYSE	CTO	Thu, Jan 29, 2015	18.50	18.67	18.34	18.63
5136	NYSE	CTO	Wed, Jan 28, 2015	18.40	18.66	18.26	18.40
5135	NYSE	CTO	Tue, Jan 27, 2015	18.19	18.50	18.17	18.32
5134	NYSE	CTO	Mon, Jan 26, 2015	18.52	18.52	18.33	18.40
5133	NYSE	CTO	Fri, Jan 23, 2015	18.57	18.58	18.20	18.50
5132	NYSE	CTO	Thu, Jan 22, 2015	18.13	19.04	18.01	18.68
5131	NYSE	CTO	Wed, Jan 21, 2015	18.00	18.33	18.00	18.01
5130	NYSE	CTO	Tue, Jan 20, 2015	18.19	18.19	18.00	18.10
5129	NYSE	CTO	Fri, Jan 16, 2015	17.87	18.17	17.32	18.13
5128	NYSE	CTO	Thu, Jan 15, 2015	18.00	18.03	17.87	17.90
5127	NYSE	CTO	Wed, Jan 14, 2015	18.13	18.13	17.85	18.12
5126	NYSE	CTO	Tue, Jan 13, 2015	18.29	18.33	18.05	18.21
5125	NYSE	CTO	Mon, Jan 12, 2015	18.48	18.48	18.05	18.27
5124	NYSE	CTO	Fri, Jan 9, 2015	18.85	18.85	18.42	18.50
5123	NYSE	CTO	Thu, Jan 8, 2015	18.57	19.00	18.57	18.87
5122	NYSE	CTO	Wed, Jan 7, 2015	18.55	18.82	18.17	18.56
5121	NYSE	CTO	Tue, Jan 6, 2015	18.87	18.87	18.54	18.54
5120	NYSE	CTO	Mon, Jan 5, 2015	18.60	19.14	18.39	18.67
5119	NYSE	CTO	Fri, Jan 2, 2015	18.68	18.70	18.37	18.63
5118	NYSE	CTO	Wed, Dec 31, 2014	18.65	18.66	18.44	18.60
5117	NYSE	CTO	Tue, Dec 30, 2014	18.58	18.67	18.44	18.44
5116	NYSE	CTO	Mon, Dec 29, 2014	18.55	18.85	18.45	18.59
5115	NYSE	CTO	Fri, Dec 26, 2014	18.51	18.58	18.33	18.56
5114	NYSE	CTO	Wed, Dec 24, 2014	18.58	18.58	18.35	18.35
5113	NYSE	CTO	Tue, Dec 23, 2014	18.47	18.63	18.24	18.42
5112	NYSE	CTO	Mon, Dec 22, 2014	18.83	18.83	17.96	18.38
5111	NYSE	CTO	Fri, Dec 19, 2014	18.35	19.10	17.83	17.83
5110	NYSE	CTO	Thu, Dec 18, 2014	18.16	18.50	18.09	18.49
5109	NYSE	CTO	Wed, Dec 17, 2014	17.50	18.29	17.48	18.28
5108	NYSE	CTO	Tue, Dec 16, 2014	17.25	17.70	17.17	17.59
5107	NYSE	CTO	Mon, Dec 15, 2014	17.35	17.38	17.22	17.23
5106	NYSE	CTO	Fri, Dec 12, 2014	17.17	17.34	17.17	17.17
5105	NYSE	CTO	Thu, Dec 11, 2014	17.33	17.60	17.16	17.38
5104	NYSE	CTO	Wed, Dec 10, 2014	17.57	17.57	17.34	17.34
5103	NYSE	CTO	Tue, Dec 9, 2014	17.75	17.75	17.18	17.58
5102	NYSE	CTO	Mon, Dec 8, 2014	17.99	17.99	17.59	17.60
5101	NYSE	CTO	Fri, Dec 5, 2014	17.84	18.11	17.84	17.98
5100	NYSE	CTO	Thu, Dec 4, 2014	17.87	18.12	17.84	17.84
5099	NYSE	CTO	Wed, Dec 3, 2014	17.80	18.04	17.67	17.85
5098	NYSE	CTO	Tue, Dec 2, 2014	17.50	18.13	17.50	17.96
5097	NYSE	CTO	Mon, Dec 1, 2014	17.78	17.95	17.50	17.50
5096	NYSE	CTO	Fri, Nov 28, 2014	18.01	18.10	17.70	17.84
5095	NYSE	CTO	Wed, Nov 26, 2014	18.04	18.20	18.03	18.09
5094	NYSE	CTO	Tue, Nov 25, 2014	18.13	18.42	18.00	18.13
5093	NYSE	CTO	Mon, Nov 24, 2014	18.15	18.33	18.00	18.18
5092	NYSE	CTO	Fri, Nov 21, 2014	17.64	18.07	17.64	17.96
5091	NYSE	CTO	Thu, Nov 20, 2014	17.17	17.47	17.17	17.31
5090	NYSE	CTO	Wed, Nov 19, 2014	17.33	17.36	17.11	17.20
5089	NYSE	CTO	Tue, Nov 18, 2014	16.98	17.62	16.98	17.61
5088	NYSE	CTO	Mon, Nov 17, 2014	18.17	18.17	16.81	16.98
5087	NYSE	CTO	Fri, Nov 14, 2014	18.37	18.44	18.17	18.17
5086	NYSE	CTO	Thu, Nov 13, 2014	18.77	18.77	18.37	18.38
5085	NYSE	CTO	Wed, Nov 12, 2014	17.80	18.77	17.80	18.61
5084	NYSE	CTO	Tue, Nov 11, 2014	17.55	17.80	17.50	17.67
5083	NYSE	CTO	Mon, Nov 10, 2014	17.41	17.62	17.18	17.50
5082	NYSE	CTO	Fri, Nov 7, 2014	17.28	17.40	16.99	17.25
5081	NYSE	CTO	Thu, Nov 6, 2014	17.30	17.40	16.90	17.40
5080	NYSE	CTO	Wed, Nov 5, 2014	17.67	17.92	17.32	17.47
5079	NYSE	CTO	Tue, Nov 4, 2014	17.38	17.83	17.38	17.68
5078	NYSE	CTO	Mon, Nov 3, 2014	17.34	18.00	17.27	17.73
5077	NYSE	CTO	Fri, Oct 31, 2014	17.24	17.50	17.08	17.40
5076	NYSE	CTO	Thu, Oct 30, 2014	17.93	18.00	17.00	17.07
5075	NYSE	CTO	Wed, Oct 29, 2014	18.15	18.15	17.70	17.93
5074	NYSE	CTO	Tue, Oct 28, 2014	16.87	17.70	16.87	17.70
5073	NYSE	CTO	Mon, Oct 27, 2014	16.50	16.82	16.29	16.79
5072	NYSE	CTO	Fri, Oct 24, 2014	16.58	16.78	16.58	16.74
5071	NYSE	CTO	Thu, Oct 23, 2014	16.91	17.12	16.42	16.62
5070	NYSE	CTO	Wed, Oct 22, 2014	16.67	17.08	16.67	16.67
5069	NYSE	CTO	Tue, Oct 21, 2014	16.51	16.83	16.50	16.66
5068	NYSE	CTO	Mon, Oct 20, 2014	15.84	16.55	15.84	16.52
5067	NYSE	CTO	Fri, Oct 17, 2014	16.07	16.22	15.87	15.88
5066	NYSE	CTO	Thu, Oct 16, 2014	15.11	15.83	15.11	15.82
5065	NYSE	CTO	Wed, Oct 15, 2014	14.68	15.17	14.68	15.09
5064	NYSE	CTO	Tue, Oct 14, 2014	14.84	15.00	14.69	14.87
5063	NYSE	CTO	Mon, Oct 13, 2014	15.01	15.05	14.75	14.78
5062	NYSE	CTO	Fri, Oct 10, 2014	15.11	15.42	15.00	15.01
5061	NYSE	CTO	Thu, Oct 9, 2014	15.50	15.55	15.21	15.24
5060	NYSE	CTO	Wed, Oct 8, 2014	15.44	15.62	15.28	15.38
5059	NYSE	CTO	Tue, Oct 7, 2014	15.52	15.69	15.44	15.44
5058	NYSE	CTO	Mon, Oct 6, 2014	16.32	16.32	15.50	15.65
5057	NYSE	CTO	Fri, Oct 3, 2014	16.46	16.46	16.03	16.15
5056	NYSE	CTO	Thu, Oct 2, 2014	16.34	16.53	16.25	16.25
5055	NYSE	CTO	Wed, Oct 1, 2014	16.26	16.50	16.17	16.34
5054	NYSE	CTO	Tue, Sep 30, 2014	16.08	16.57	16.08	16.36
5053	NYSE	CTO	Mon, Sep 29, 2014	16.25	16.57	16.09	16.40
5052	NYSE	CTO	Fri, Sep 26, 2014	16.25	16.48	16.07	16.38
5051	NYSE	CTO	Thu, Sep 25, 2014	16.50	16.57	16.22	16.28
5050	NYSE	CTO	Wed, Sep 24, 2014	16.63	16.64	16.47	16.59
5049	NYSE	CTO	Tue, Sep 23, 2014	16.63	16.83	16.50	16.50
5048	NYSE	CTO	Mon, Sep 22, 2014	17.22	17.32	16.55	16.75
5047	NYSE	CTO	Fri, Sep 19, 2014	17.53	17.75	17.00	17.42
5046	NYSE	CTO	Thu, Sep 18, 2014	17.47	17.75	17.47	17.49
5045	NYSE	CTO	Wed, Sep 17, 2014	17.61	17.83	17.36	17.56
5044	NYSE	CTO	Tue, Sep 16, 2014	17.47	17.90	17.47	17.53
5043	NYSE	CTO	Mon, Sep 15, 2014	17.75	18.00	17.50	17.50
5042	NYSE	CTO	Fri, Sep 12, 2014	18.17	18.33	17.63	17.66
5041	NYSE	CTO	Thu, Sep 11, 2014	18.34	18.34	18.02	18.07
5040	NYSE	CTO	Wed, Sep 10, 2014	18.45	18.45	17.86	18.33
5039	NYSE	CTO	Tue, Sep 9, 2014	18.53	18.62	18.26	18.42
5038	NYSE	CTO	Mon, Sep 8, 2014	18.62	18.71	18.25	18.44
5037	NYSE	CTO	Fri, Sep 5, 2014	18.97	18.97	18.34	18.50
5036	NYSE	CTO	Thu, Sep 4, 2014	19.54	19.62	18.82	18.96
5035	NYSE	CTO	Wed, Sep 3, 2014	20.09	20.27	19.55	19.66
5034	NYSE	CTO	Tue, Sep 2, 2014	19.72	20.12	19.72	19.95
5033	NYSE	CTO	Fri, Aug 29, 2014	19.65	19.65	19.38	19.50
5032	NYSE	CTO	Thu, Aug 28, 2014	18.19	19.65	18.19	19.65
5031	NYSE	CTO	Wed, Aug 27, 2014	18.60	18.60	17.83	18.20
5030	NYSE	CTO	Tue, Aug 26, 2014	18.80	18.80	18.41	18.46
5029	NYSE	CTO	Mon, Aug 25, 2014	18.24	18.92	18.12	18.89
5028	NYSE	CTO	Fri, Aug 22, 2014	18.65	18.65	17.82	18.08
5027	NYSE	CTO	Thu, Aug 21, 2014	18.83	19.25	18.45	18.72
5026	NYSE	CTO	Wed, Aug 20, 2014	19.49	19.52	18.92	18.96
5025	NYSE	CTO	Tue, Aug 19, 2014	18.67	19.67	18.67	19.49
5024	NYSE	CTO	Mon, Aug 18, 2014	18.12	18.80	17.67	18.77
5023	NYSE	CTO	Fri, Aug 15, 2014	16.53	17.07	16.53	16.93
5022	NYSE	CTO	Thu, Aug 14, 2014	16.23	16.47	16.10	16.34
5021	NYSE	CTO	Wed, Aug 13, 2014	15.59	16.27	15.53	16.15
5020	NYSE	CTO	Tue, Aug 12, 2014	15.36	15.55	15.34	15.53
5019	NYSE	CTO	Mon, Aug 11, 2014	15.14	15.33	14.93	15.32
5018	NYSE	CTO	Fri, Aug 8, 2014	14.97	15.16	14.82	15.00
5017	NYSE	CTO	Thu, Aug 7, 2014	15.03	15.03	14.92	14.93
5016	NYSE	CTO	Wed, Aug 6, 2014	14.94	15.03	14.92	15.03
5015	NYSE	CTO	Tue, Aug 5, 2014	14.84	15.08	14.74	15.04
5014	NYSE	CTO	Mon, Aug 4, 2014	14.89	14.93	14.72	14.88
5013	NYSE	CTO	Fri, Aug 1, 2014	14.94	14.98	14.82	14.83
5012	NYSE	CTO	Thu, Jul 31, 2014	14.95	15.17	14.81	14.87
5011	NYSE	CTO	Wed, Jul 30, 2014	15.02	15.56	14.95	15.00
5010	NYSE	CTO	Tue, Jul 29, 2014	14.98	14.99	14.80	14.87
5009	NYSE	CTO	Mon, Jul 28, 2014	15.05	15.05	14.84	14.87
5008	NYSE	CTO	Fri, Jul 25, 2014	14.90	15.00	14.81	14.95
5007	NYSE	CTO	Thu, Jul 24, 2014	15.01	15.31	14.89	14.94
5006	NYSE	CTO	Wed, Jul 23, 2014	14.75	15.33	14.72	14.98
5005	NYSE	CTO	Tue, Jul 22, 2014	14.64	14.75	14.64	14.67
5004	NYSE	CTO	Mon, Jul 21, 2014	14.68	14.68	14.60	14.63
5003	NYSE	CTO	Fri, Jul 18, 2014	14.56	14.85	14.56	14.70
5002	NYSE	CTO	Thu, Jul 17, 2014	14.71	14.73	14.54	14.60
5001	NYSE	CTO	Wed, Jul 16, 2014	15.07	15.07	14.76	14.76
5000	NYSE	CTO	Tue, Jul 15, 2014	15.09	15.09	14.83	15.07
4999	NYSE	CTO	Mon, Jul 14, 2014	15.21	15.26	15.06	15.09
4998	NYSE	CTO	Fri, Jul 11, 2014	15.22	15.33	14.84	15.13
4997	NYSE	CTO	Thu, Jul 10, 2014	14.80	15.30	14.80	15.21
4996	NYSE	CTO	Wed, Jul 9, 2014	15.28	15.28	15.08	15.22
4995	NYSE	CTO	Tue, Jul 8, 2014	15.33	15.33	15.15	15.16
4994	NYSE	CTO	Mon, Jul 7, 2014	15.39	15.58	15.24	15.28
4993	NYSE	CTO	Thu, Jul 3, 2014	15.43	15.43	15.32	15.40
4992	NYSE	CTO	Wed, Jul 2, 2014	15.28	15.33	15.27	15.27
4991	NYSE	CTO	Tue, Jul 1, 2014	15.45	15.45	15.18	15.27
4990	NYSE	CTO	Mon, Jun 30, 2014	15.38	15.38	15.20	15.30
4989	NYSE	CTO	Fri, Jun 27, 2014	14.97	15.48	14.48	15.48
4988	NYSE	CTO	Thu, Jun 26, 2014	15.01	15.01	14.89	14.94
4987	NYSE	CTO	Wed, Jun 25, 2014	14.91	15.06	14.90	14.93
4986	NYSE	CTO	Tue, Jun 24, 2014	15.20	15.20	14.90	14.96
4985	NYSE	CTO	Mon, Jun 23, 2014	15.17	15.27	15.03	15.13
4984	NYSE	CTO	Fri, Jun 20, 2014	15.17	15.39	15.02	15.09
4983	NYSE	CTO	Thu, Jun 19, 2014	15.16	15.45	15.05	15.08
4982	NYSE	CTO	Wed, Jun 18, 2014	15.25	15.25	14.99	15.12
4981	NYSE	CTO	Tue, Jun 17, 2014	15.22	15.37	15.13	15.25
4980	NYSE	CTO	Mon, Jun 16, 2014	15.75	15.75	15.08	15.15
4979	NYSE	CTO	Fri, Jun 13, 2014	15.83	15.97	15.63	15.68
4978	NYSE	CTO	Thu, Jun 12, 2014	15.88	15.99	15.67	15.71
4977	NYSE	CTO	Wed, Jun 11, 2014	16.02	16.02	15.75	15.84
4976	NYSE	CTO	Tue, Jun 10, 2014	16.04	16.06	15.90	16.05
4975	NYSE	CTO	Mon, Jun 9, 2014	16.01	16.21	15.91	15.98
4974	NYSE	CTO	Fri, Jun 6, 2014	16.19	16.19	15.88	15.96
4973	NYSE	CTO	Thu, Jun 5, 2014	15.58	16.02	15.58	16.00
4972	NYSE	CTO	Wed, Jun 4, 2014	15.33	15.34	15.08	15.29
4971	NYSE	CTO	Tue, Jun 3, 2014	15.19	15.37	15.17	15.31
4970	NYSE	CTO	Mon, Jun 2, 2014	15.37	15.40	15.02	15.29
4969	NYSE	CTO	Fri, May 30, 2014	15.62	15.67	15.37	15.42
4968	NYSE	CTO	Thu, May 29, 2014	15.94	15.94	12.31	15.55
4967	NYSE	CTO	Wed, May 28, 2014	15.36	16.19	15.36	16.00
4966	NYSE	CTO	Tue, May 27, 2014	13.73	15.70	13.73	15.30
4965	NYSE	CTO	Fri, May 23, 2014	13.23	13.67	13.23	13.65
4964	NYSE	CTO	Thu, May 22, 2014	13.16	13.38	13.16	13.27
4963	NYSE	CTO	Wed, May 21, 2014	13.17	13.27	12.95	13.18
4962	NYSE	CTO	Tue, May 20, 2014	13.23	13.23	12.87	12.92
4961	NYSE	CTO	Mon, May 19, 2014	13.33	13.44	13.19	13.22
4960	NYSE	CTO	Fri, May 16, 2014	12.95	13.14	12.82	13.14
4959	NYSE	CTO	Thu, May 15, 2014	12.95	13.14	12.92	12.97
4958	NYSE	CTO	Wed, May 14, 2014	13.37	13.37	13.03	13.06
4957	NYSE	CTO	Tue, May 13, 2014	13.58	13.58	13.51	13.51
4956	NYSE	CTO	Mon, May 12, 2014	13.60	13.72	13.40	13.67
4955	NYSE	CTO	Fri, May 9, 2014	13.05	13.39	13.05	13.39
4954	NYSE	CTO	Thu, May 8, 2014	13.11	13.25	13.01	13.12
4953	NYSE	CTO	Wed, May 7, 2014	13.25	13.31	12.94	13.05
4952	NYSE	CTO	Tue, May 6, 2014	13.46	13.58	13.17	13.18
4951	NYSE	CTO	Mon, May 5, 2014	12.95	13.50	12.92	13.50
4950	NYSE	CTO	Fri, May 2, 2014	13.30	13.43	13.03	13.19
4949	NYSE	CTO	Thu, May 1, 2014	13.23	13.46	12.92	13.23
4948	NYSE	CTO	Wed, Apr 30, 2014	13.24	13.35	13.13	13.18
4947	NYSE	CTO	Tue, Apr 29, 2014	13.47	13.47	12.97	13.16
4946	NYSE	CTO	Mon, Apr 28, 2014	13.13	13.73	13.13	13.43
4945	NYSE	CTO	Fri, Apr 25, 2014	14.09	14.29	13.08	13.08
4944	NYSE	CTO	Thu, Apr 24, 2014	14.33	14.43	14.08	14.12
4943	NYSE	CTO	Wed, Apr 23, 2014	14.43	14.49	14.26	14.42
4942	NYSE	CTO	Tue, Apr 22, 2014	14.09	14.42	14.09	14.42
4941	NYSE	CTO	Mon, Apr 21, 2014	14.14	14.60	14.14	14.37
4940	NYSE	CTO	Thu, Apr 17, 2014	13.80	14.37	13.77	14.28
4939	NYSE	CTO	Wed, Apr 16, 2014	13.73	13.99	13.62	13.82
4938	NYSE	CTO	Tue, Apr 15, 2014	13.52	13.80	13.42	13.62
4937	NYSE	CTO	Mon, Apr 14, 2014	13.46	13.53	13.25	13.53
4936	NYSE	CTO	Fri, Apr 11, 2014	13.16	13.42	13.16	13.32
4935	NYSE	CTO	Thu, Apr 10, 2014	13.41	13.67	13.12	13.26
4934	NYSE	CTO	Wed, Apr 9, 2014	13.42	13.63	13.22	13.48
4933	NYSE	CTO	Tue, Apr 8, 2014	13.37	13.69	13.37	13.61
4932	NYSE	CTO	Mon, Apr 7, 2014	13.44	13.45	13.25	13.42
4931	NYSE	CTO	Fri, Apr 4, 2014	13.83	13.97	13.42	13.42
4930	NYSE	CTO	Thu, Apr 3, 2014	13.36	13.95	13.35	13.85
4929	NYSE	CTO	Wed, Apr 2, 2014	13.69	13.83	13.32	13.43
4928	NYSE	CTO	Tue, Apr 1, 2014	13.42	13.70	13.42	13.70
4927	NYSE	CTO	Mon, Mar 31, 2014	13.22	13.53	13.22	13.43
4926	NYSE	CTO	Fri, Mar 28, 2014	13.31	13.50	13.31	13.40
4925	NYSE	CTO	Thu, Mar 27, 2014	13.15	13.44	13.08	13.33
4924	NYSE	CTO	Wed, Mar 26, 2014	13.72	13.72	13.23	13.27
4923	NYSE	CTO	Tue, Mar 25, 2014	13.37	13.62	13.32	13.59
4922	NYSE	CTO	Mon, Mar 24, 2014	13.18	13.28	12.97	13.22
4921	NYSE	CTO	Fri, Mar 21, 2014	12.66	13.19	12.55	13.19
4920	NYSE	CTO	Thu, Mar 20, 2014	12.29	12.67	12.26	12.62
4919	NYSE	CTO	Wed, Mar 19, 2014	12.10	12.43	12.10	12.33
4918	NYSE	CTO	Tue, Mar 18, 2014	12.17	12.20	12.12	12.17
4917	NYSE	CTO	Mon, Mar 17, 2014	12.17	12.24	12.07	12.15
4916	NYSE	CTO	Fri, Mar 14, 2014	12.09	12.17	12.09	12.15
4915	NYSE	CTO	Thu, Mar 13, 2014	12.12	12.12	12.01	12.09
4914	NYSE	CTO	Wed, Mar 12, 2014	12.00	12.10	12.00	12.10
4913	NYSE	CTO	Tue, Mar 11, 2014	12.00	12.14	11.94	11.94
4912	NYSE	CTO	Mon, Mar 10, 2014	12.13	12.17	11.95	12.12
4911	NYSE	CTO	Fri, Mar 7, 2014	11.77	12.19	11.77	12.13
4910	NYSE	CTO	Thu, Mar 6, 2014	12.23	12.23	11.55	11.75
4909	NYSE	CTO	Wed, Mar 5, 2014	11.95	11.95	11.75	11.78
4908	NYSE	CTO	Tue, Mar 4, 2014	11.73	12.21	11.69	12.01
4907	NYSE	CTO	Mon, Mar 3, 2014	11.80	11.80	11.61	11.63
4906	NYSE	CTO	Fri, Feb 28, 2014	11.89	11.91	11.79	11.85
4905	NYSE	CTO	Thu, Feb 27, 2014	11.77	11.85	11.77	11.85
4904	NYSE	CTO	Wed, Feb 26, 2014	11.99	11.99	11.88	11.95
4903	NYSE	CTO	Tue, Feb 25, 2014	12.32	12.32	11.93	11.93
4902	NYSE	CTO	Mon, Feb 24, 2014	11.78	12.43	11.78	12.37
4901	NYSE	CTO	Fri, Feb 21, 2014	11.60	11.81	11.54	11.73
4900	NYSE	CTO	Thu, Feb 20, 2014	11.48	11.62	11.48	11.62
4899	NYSE	CTO	Wed, Feb 19, 2014	11.47	11.64	11.47	11.55
4898	NYSE	CTO	Tue, Feb 18, 2014	11.52	11.60	11.52	11.60
4897	NYSE	CTO	Fri, Feb 14, 2014	11.65	11.65	11.53	11.56
4896	NYSE	CTO	Thu, Feb 13, 2014	11.54	11.65	11.53	11.65
4895	NYSE	CTO	Wed, Feb 12, 2014	11.43	11.65	11.43	11.57
4894	NYSE	CTO	Tue, Feb 11, 2014	11.19	11.39	11.15	11.38
4893	NYSE	CTO	Mon, Feb 10, 2014	11.14	11.24	11.04	11.20
4892	NYSE	CTO	Fri, Feb 7, 2014	11.30	11.33	11.17	11.24
4891	NYSE	CTO	Thu, Feb 6, 2014	11.35	11.35	11.25	11.30
4890	NYSE	CTO	Wed, Feb 5, 2014	11.71	11.78	11.37	11.37
4889	NYSE	CTO	Tue, Feb 4, 2014	11.68	12.07	11.62	11.76
4888	NYSE	CTO	Mon, Feb 3, 2014	11.67	11.74	11.55	11.60
4887	NYSE	CTO	Fri, Jan 31, 2014	11.60	11.78	11.60	11.72
4886	NYSE	CTO	Thu, Jan 30, 2014	11.83	11.87	11.75	11.75
4885	NYSE	CTO	Wed, Jan 29, 2014	11.83	11.83	11.77	11.79
4884	NYSE	CTO	Tue, Jan 28, 2014	11.78	11.87	11.76	11.86
4883	NYSE	CTO	Mon, Jan 27, 2014	11.83	11.88	11.83	11.83
4882	NYSE	CTO	Fri, Jan 24, 2014	11.89	11.93	11.85	11.88
4881	NYSE	CTO	Thu, Jan 23, 2014	11.94	11.99	11.87	11.98
4880	NYSE	CTO	Wed, Jan 22, 2014	12.00	12.17	11.95	12.08
4879	NYSE	CTO	Tue, Jan 21, 2014	11.91	12.08	11.87	12.08
4878	NYSE	CTO	Fri, Jan 17, 2014	12.12	12.12	11.91	11.97
4877	NYSE	CTO	Thu, Jan 16, 2014	12.08	12.08	12.04	12.08
4876	NYSE	CTO	Wed, Jan 15, 2014	11.84	12.03	11.84	12.03
4875	NYSE	CTO	Tue, Jan 14, 2014	11.85	11.91	11.81	11.89
4874	NYSE	CTO	Mon, Jan 13, 2014	11.90	11.90	11.76	11.87
4873	NYSE	CTO	Fri, Jan 10, 2014	11.97	11.98	11.84	11.89
4872	NYSE	CTO	Thu, Jan 9, 2014	12.02	12.07	11.97	11.97
4871	NYSE	CTO	Wed, Jan 8, 2014	12.06	12.40	12.00	12.01
4870	NYSE	CTO	Tue, Jan 7, 2014	12.02	12.06	11.97	12.03
4869	NYSE	CTO	Mon, Jan 6, 2014	12.06	12.08	11.98	12.03
4868	NYSE	CTO	Fri, Jan 3, 2014	12.04	12.08	12.00	12.05
4867	NYSE	CTO	Thu, Jan 2, 2014	12.08	12.08	12.01	12.05
4866	NYSE	CTO	Tue, Dec 31, 2013	12.12	12.50	11.99	12.10
4865	NYSE	CTO	Mon, Dec 30, 2013	12.13	12.13	12.03	12.07
4864	NYSE	CTO	Fri, Dec 27, 2013	12.17	12.17	11.97	12.15
4863	NYSE	CTO	Thu, Dec 26, 2013	12.13	12.18	12.07	12.18
4862	NYSE	CTO	Tue, Dec 24, 2013	12.08	12.13	12.01	12.13
4861	NYSE	CTO	Mon, Dec 23, 2013	12.15	12.32	12.08	12.14
4860	NYSE	CTO	Fri, Dec 20, 2013	12.16	12.36	12.01	12.15
4859	NYSE	CTO	Thu, Dec 19, 2013	12.22	12.22	12.04	12.12
4858	NYSE	CTO	Wed, Dec 18, 2013	12.02	12.13	11.94	12.08
4857	NYSE	CTO	Tue, Dec 17, 2013	12.07	12.10	12.03	12.07
4856	NYSE	CTO	Mon, Dec 16, 2013	11.99	12.08	11.99	12.06
4855	NYSE	CTO	Fri, Dec 13, 2013	12.05	12.06	11.98	11.98
4854	NYSE	CTO	Thu, Dec 12, 2013	11.97	12.06	11.97	12.01
4853	NYSE	CTO	Wed, Dec 11, 2013	11.98	12.10	11.95	11.97
4852	NYSE	CTO	Tue, Dec 10, 2013	12.07	12.08	12.00	12.03
4851	NYSE	CTO	Mon, Dec 9, 2013	12.05	12.17	12.05	12.08
4850	NYSE	CTO	Fri, Dec 6, 2013	12.14	12.34	12.05	12.08
4849	NYSE	CTO	Thu, Dec 5, 2013	11.97	12.07	11.86	12.07
4848	NYSE	CTO	Wed, Dec 4, 2013	12.20	12.20	11.94	11.94
4847	NYSE	CTO	Tue, Dec 3, 2013	12.05	12.21	12.05	12.08
4846	NYSE	CTO	Mon, Dec 2, 2013	12.18	12.18	12.05	12.05
4845	NYSE	CTO	Fri, Nov 29, 2013	12.21	12.41	12.21	12.28
4844	NYSE	CTO	Wed, Nov 27, 2013	12.17	12.27	12.05	12.13
4843	NYSE	CTO	Tue, Nov 26, 2013	12.08	12.20	12.08	12.13
4842	NYSE	CTO	Mon, Nov 25, 2013	12.05	12.08	12.00	12.07
4841	NYSE	CTO	Fri, Nov 22, 2013	12.02	12.10	12.00	12.04
4840	NYSE	CTO	Thu, Nov 21, 2013	12.08	12.17	11.93	12.00
4839	NYSE	CTO	Wed, Nov 20, 2013	12.06	12.08	12.04	12.08
4838	NYSE	CTO	Tue, Nov 19, 2013	12.06	12.24	12.04	12.07
4837	NYSE	CTO	Mon, Nov 18, 2013	12.10	12.33	12.09	12.13
4836	NYSE	CTO	Fri, Nov 15, 2013	12.13	12.23	12.10	12.15
4835	NYSE	CTO	Thu, Nov 14, 2013	12.16	12.17	12.13	12.17
4834	NYSE	CTO	Wed, Nov 13, 2013	12.05	12.25	12.05	12.16
4833	NYSE	CTO	Tue, Nov 12, 2013	12.15	12.17	12.07	12.15
4832	NYSE	CTO	Mon, Nov 11, 2013	12.26	12.34	12.22	12.23
4831	NYSE	CTO	Fri, Nov 8, 2013	12.18	12.33	12.17	12.25
4830	NYSE	CTO	Thu, Nov 7, 2013	12.29	12.31	12.13	12.20
4829	NYSE	CTO	Wed, Nov 6, 2013	12.33	12.41	12.33	12.34
4828	NYSE	CTO	Tue, Nov 5, 2013	12.43	12.52	12.21	12.24
4827	NYSE	CTO	Mon, Nov 4, 2013	12.62	12.64	12.44	12.52
4826	NYSE	CTO	Fri, Nov 1, 2013	12.47	12.62	12.29	12.62
4825	NYSE	CTO	Thu, Oct 31, 2013	12.41	12.67	12.41	12.51
4824	NYSE	CTO	Wed, Oct 30, 2013	12.55	12.67	12.49	12.49
4823	NYSE	CTO	Tue, Oct 29, 2013	12.34	12.66	12.34	12.55
4822	NYSE	CTO	Mon, Oct 28, 2013	12.65	12.67	12.48	12.54
4821	NYSE	CTO	Fri, Oct 25, 2013	12.67	12.86	12.21	12.67
4820	NYSE	CTO	Thu, Oct 24, 2013	12.62	12.67	12.47	12.67
4819	NYSE	CTO	Wed, Oct 23, 2013	12.50	12.68	12.50	12.67
4818	NYSE	CTO	Tue, Oct 22, 2013	12.48	12.67	12.48	12.61
4817	NYSE	CTO	Mon, Oct 21, 2013	12.66	12.66	12.43	12.47
4816	NYSE	CTO	Fri, Oct 18, 2013	12.67	12.67	12.28	12.66
4815	NYSE	CTO	Thu, Oct 17, 2013	12.23	12.57	12.23	12.48
4814	NYSE	CTO	Wed, Oct 16, 2013	12.63	12.63	12.42	12.45
4813	NYSE	CTO	Tue, Oct 15, 2013	12.32	12.60	12.23	12.38
4812	NYSE	CTO	Mon, Oct 14, 2013	12.57	12.58	12.40	12.53
4811	NYSE	CTO	Fri, Oct 11, 2013	12.58	12.75	12.57	12.67
4810	NYSE	CTO	Thu, Oct 10, 2013	12.12	12.67	12.12	12.66
4809	NYSE	CTO	Wed, Oct 9, 2013	12.37	12.64	12.33	12.45
4808	NYSE	CTO	Tue, Oct 8, 2013	12.45	12.59	12.25	12.27
4807	NYSE	CTO	Mon, Oct 7, 2013	12.45	12.66	12.29	12.40
4806	NYSE	CTO	Fri, Oct 4, 2013	12.32	12.58	12.32	12.44
4805	NYSE	CTO	Thu, Oct 3, 2013	12.33	12.46	12.33	12.34
4804	NYSE	CTO	Wed, Oct 2, 2013	12.68	12.68	12.38	12.51
4803	NYSE	CTO	Tue, Oct 1, 2013	12.56	12.83	12.51	12.83
4802	NYSE	CTO	Mon, Sep 30, 2013	12.47	12.83	12.47	12.83
4801	NYSE	CTO	Fri, Sep 27, 2013	12.71	12.83	12.71	12.79
4800	NYSE	CTO	Thu, Sep 26, 2013	12.96	12.96	12.64	12.76
4799	NYSE	CTO	Wed, Sep 25, 2013	12.95	13.03	12.77	12.92
4798	NYSE	CTO	Tue, Sep 24, 2013	12.93	12.97	12.84	12.95
4797	NYSE	CTO	Mon, Sep 23, 2013	12.77	12.97	12.76	12.87
4796	NYSE	CTO	Fri, Sep 20, 2013	12.94	12.94	12.74	12.93
4795	NYSE	CTO	Thu, Sep 19, 2013	12.79	12.93	12.75	12.85
4794	NYSE	CTO	Wed, Sep 18, 2013	12.95	12.95	12.87	12.93
4793	NYSE	CTO	Tue, Sep 17, 2013	13.06	13.06	12.85	13.00
4792	NYSE	CTO	Mon, Sep 16, 2013	12.75	13.05	12.58	13.05
4791	NYSE	CTO	Fri, Sep 13, 2013	12.34	12.70	12.34	12.66
4790	NYSE	CTO	Thu, Sep 12, 2013	12.14	12.34	12.14	12.27
4789	NYSE	CTO	Wed, Sep 11, 2013	12.20	12.21	12.08	12.08
4788	NYSE	CTO	Tue, Sep 10, 2013	12.20	12.27	12.04	12.23
4787	NYSE	CTO	Mon, Sep 9, 2013	12.09	12.20	12.08	12.20
4786	NYSE	CTO	Fri, Sep 6, 2013	12.19	12.20	12.03	12.16
4785	NYSE	CTO	Thu, Sep 5, 2013	12.10	12.18	12.10	12.18
4784	NYSE	CTO	Wed, Sep 4, 2013	12.13	12.27	12.06	12.10
4783	NYSE	CTO	Tue, Sep 3, 2013	11.99	12.11	11.97	12.11
4782	NYSE	CTO	Fri, Aug 30, 2013	12.09	12.20	11.92	12.03
4781	NYSE	CTO	Thu, Aug 29, 2013	12.11	12.17	12.05	12.08
4780	NYSE	CTO	Wed, Aug 28, 2013	12.18	12.18	12.07	12.08
4779	NYSE	CTO	Tue, Aug 27, 2013	12.47	12.66	12.19	12.19
4778	NYSE	CTO	Mon, Aug 26, 2013	12.56	12.73	12.54	12.60
4777	NYSE	CTO	Fri, Aug 23, 2013	12.34	12.54	12.34	12.50
4776	NYSE	CTO	Thu, Aug 22, 2013	11.99	12.35	11.99	12.35
4775	NYSE	CTO	Wed, Aug 21, 2013	12.03	12.11	11.99	11.99
4774	NYSE	CTO	Tue, Aug 20, 2013	12.26	12.28	12.09	12.15
4773	NYSE	CTO	Mon, Aug 19, 2013	12.18	12.18	11.95	12.04
4772	NYSE	CTO	Fri, Aug 16, 2013	12.22	12.63	12.03	12.28
4771	NYSE	CTO	Thu, Aug 15, 2013	12.57	12.67	12.27	12.30
4770	NYSE	CTO	Wed, Aug 14, 2013	12.80	12.88	12.73	12.73
4769	NYSE	CTO	Tue, Aug 13, 2013	12.75	12.85	12.75	12.84
4768	NYSE	CTO	Mon, Aug 12, 2013	12.73	12.93	12.53	12.93
4767	NYSE	CTO	Fri, Aug 9, 2013	13.06	13.06	12.57	12.84
4766	NYSE	CTO	Thu, Aug 8, 2013	12.65	12.75	12.65	12.75
4765	NYSE	CTO	Wed, Aug 7, 2013	12.69	12.76	12.64	12.76
4764	NYSE	CTO	Tue, Aug 6, 2013	12.47	12.63	12.47	12.53
4763	NYSE	CTO	Mon, Aug 5, 2013	12.43	12.59	12.16	12.59
4762	NYSE	CTO	Fri, Aug 2, 2013	12.49	12.49	12.33	12.49
4761	NYSE	CTO	Thu, Aug 1, 2013	12.99	12.99	12.33	12.58
4760	NYSE	CTO	Wed, Jul 31, 2013	13.04	13.04	12.81	12.95
4759	NYSE	CTO	Tue, Jul 30, 2013	13.30	13.31	12.98	13.01
4758	NYSE	CTO	Mon, Jul 29, 2013	13.70	13.70	13.25	13.30
4757	NYSE	CTO	Fri, Jul 26, 2013	13.91	13.91	13.53	13.77
4756	NYSE	CTO	Thu, Jul 25, 2013	14.07	14.15	13.91	14.00
4755	NYSE	CTO	Wed, Jul 24, 2013	13.93	14.13	13.85	14.05
4754	NYSE	CTO	Tue, Jul 23, 2013	13.75	13.97	13.67	13.93
4753	NYSE	CTO	Mon, Jul 22, 2013	13.63	13.78	13.56	13.68
4752	NYSE	CTO	Fri, Jul 19, 2013	13.57	13.65	13.49	13.65
4751	NYSE	CTO	Thu, Jul 18, 2013	13.71	13.71	13.54	13.58
4750	NYSE	CTO	Wed, Jul 17, 2013	13.04	13.85	12.95	13.68
4749	NYSE	CTO	Tue, Jul 16, 2013	12.85	13.20	12.69	13.12
4748	NYSE	CTO	Mon, Jul 15, 2013	12.88	13.03	12.67	12.90
4747	NYSE	CTO	Fri, Jul 12, 2013	13.00	13.00	12.92	12.92
4746	NYSE	CTO	Thu, Jul 11, 2013	12.78	13.17	12.78	13.03
4745	NYSE	CTO	Wed, Jul 10, 2013	12.65	12.72	12.63	12.70
4744	NYSE	CTO	Tue, Jul 9, 2013	12.58	12.67	12.42	12.62
4743	NYSE	CTO	Mon, Jul 8, 2013	12.67	12.67	12.50	12.50
4742	NYSE	CTO	Fri, Jul 5, 2013	12.67	12.67	12.50	12.63
4741	NYSE	CTO	Wed, Jul 3, 2013	12.45	12.70	12.45	12.54
4740	NYSE	CTO	Tue, Jul 2, 2013	12.73	12.75	12.22	12.48
4739	NYSE	CTO	Mon, Jul 1, 2013	12.77	12.83	12.67	12.76
4738	NYSE	CTO	Thu, Jun 27, 2013	12.96	12.97	12.63	12.73
4737	NYSE	CTO	Wed, Jun 26, 2013	13.10	13.10	12.93	13.06
4736	NYSE	CTO	Tue, Jun 25, 2013	12.75	13.10	12.52	13.10
4735	NYSE	CTO	Mon, Jun 24, 2013	12.50	12.79	12.40	12.79
4734	NYSE	CTO	Fri, Jun 21, 2013	12.43	13.01	12.38	12.74
4733	NYSE	CTO	Thu, Jun 20, 2013	12.72	12.72	12.31	12.39
4732	NYSE	CTO	Wed, Jun 19, 2013	12.88	12.96	12.80	12.88
4731	NYSE	CTO	Tue, Jun 18, 2013	13.05	13.13	12.82	12.96
4730	NYSE	CTO	Mon, Jun 17, 2013	13.00	13.11	12.79	13.10
4729	NYSE	CTO	Fri, Jun 14, 2013	13.00	13.00	12.86	12.94
4728	NYSE	CTO	Thu, Jun 13, 2013	13.00	13.02	12.93	13.02
4727	NYSE	CTO	Wed, Jun 12, 2013	13.01	13.16	12.93	12.94
4726	NYSE	CTO	Tue, Jun 11, 2013	12.99	13.13	12.97	13.08
4725	NYSE	CTO	Mon, Jun 10, 2013	13.10	13.27	13.02	13.17
4724	NYSE	CTO	Fri, Jun 7, 2013	13.16	13.16	13.01	13.10
4723	NYSE	CTO	Thu, Jun 6, 2013	12.52	13.10	12.44	13.10
4722	NYSE	CTO	Wed, Jun 5, 2013	12.63	12.63	12.39	12.49
4721	NYSE	CTO	Tue, Jun 4, 2013	12.67	12.75	12.65	12.67
4720	NYSE	CTO	Mon, Jun 3, 2013	12.22	12.74	12.17	12.63
4719	NYSE	CTO	Fri, May 31, 2013	12.25	12.25	12.08	12.17
4718	NYSE	CTO	Thu, May 30, 2013	12.63	12.63	12.29	12.32
4717	NYSE	CTO	Wed, May 29, 2013	12.63	12.66	12.57	12.57
4716	NYSE	CTO	Tue, May 28, 2013	12.34	12.84	12.34	12.69
4715	NYSE	CTO	Fri, May 24, 2013	12.17	12.27	12.11	12.21
4714	NYSE	CTO	Thu, May 23, 2013	12.33	12.33	12.17	12.25
4713	NYSE	CTO	Wed, May 22, 2013	12.59	12.74	12.51	12.51
4712	NYSE	CTO	Tue, May 21, 2013	12.55	12.55	12.47	12.51
4711	NYSE	CTO	Mon, May 20, 2013	12.48	12.56	12.40	12.47
4710	NYSE	CTO	Fri, May 17, 2013	12.64	12.65	12.47	12.56
4709	NYSE	CTO	Thu, May 16, 2013	12.66	12.75	12.60	12.65
4708	NYSE	CTO	Wed, May 15, 2013	12.59	12.68	12.55	12.60
4707	NYSE	CTO	Tue, May 14, 2013	12.51	12.67	12.51	12.67
4706	NYSE	CTO	Mon, May 13, 2013	12.25	12.57	12.12	12.43
4705	NYSE	CTO	Fri, May 10, 2013	12.25	12.28	12.17	12.28
4704	NYSE	CTO	Thu, May 9, 2013	12.32	12.32	12.17	12.24
4703	NYSE	CTO	Wed, May 8, 2013	12.19	12.33	12.19	12.24
4702	NYSE	CTO	Tue, May 7, 2013	12.25	12.32	12.17	12.27
4701	NYSE	CTO	Mon, May 6, 2013	12.16	12.17	12.15	12.17
4700	NYSE	CTO	Fri, May 3, 2013	11.98	12.15	11.96	12.08
4699	NYSE	CTO	Thu, May 2, 2013	11.95	12.14	11.78	11.87
4698	NYSE	CTO	Wed, May 1, 2013	12.33	12.33	11.83	11.89
4697	NYSE	CTO	Tue, Apr 30, 2013	12.43	12.43	12.23	12.40
4696	NYSE	CTO	Mon, Apr 29, 2013	12.50	12.57	12.36	12.47
4695	NYSE	CTO	Fri, Apr 26, 2013	12.63	12.63	12.46	12.47
4694	NYSE	CTO	Thu, Apr 25, 2013	12.53	12.67	12.53	12.64
4693	NYSE	CTO	Wed, Apr 24, 2013	12.46	12.71	12.29	12.60
4692	NYSE	CTO	Tue, Apr 23, 2013	12.12	12.38	12.12	12.38
4691	NYSE	CTO	Mon, Apr 22, 2013	12.14	12.14	12.01	12.04
4690	NYSE	CTO	Fri, Apr 19, 2013	12.08	12.25	12.00	12.22
4689	NYSE	CTO	Thu, Apr 18, 2013	12.12	12.15	12.11	12.11
4688	NYSE	CTO	Wed, Apr 17, 2013	12.20	12.33	11.95	12.12
4687	NYSE	CTO	Tue, Apr 16, 2013	11.95	12.27	11.95	12.27
4686	NYSE	CTO	Mon, Apr 15, 2013	12.67	12.75	12.03	12.03
4685	NYSE	CTO	Fri, Apr 12, 2013	12.60	12.75	12.58	12.75
4684	NYSE	CTO	Thu, Apr 11, 2013	12.92	12.92	12.62	12.67
4683	NYSE	CTO	Wed, Apr 10, 2013	13.20	13.22	12.96	13.00
4682	NYSE	CTO	Tue, Apr 9, 2013	13.34	13.34	13.18	13.18
4681	NYSE	CTO	Mon, Apr 8, 2013	13.42	13.43	13.25	13.25
4680	NYSE	CTO	Fri, Apr 5, 2013	13.35	13.42	13.25	13.42
4679	NYSE	CTO	Thu, Apr 4, 2013	13.08	13.42	12.98	13.42
4678	NYSE	CTO	Wed, Apr 3, 2013	13.01	13.10	12.92	13.00
4677	NYSE	CTO	Tue, Apr 2, 2013	12.97	13.18	12.86	13.06
4676	NYSE	CTO	Mon, Apr 1, 2013	13.10	13.10	12.76	12.89
4675	NYSE	CTO	Thu, Mar 28, 2013	13.11	13.28	13.03	13.08
4674	NYSE	CTO	Wed, Mar 27, 2013	13.07	13.08	13.05	13.06
4673	NYSE	CTO	Tue, Mar 26, 2013	13.15	13.17	13.06	13.17
4672	NYSE	CTO	Mon, Mar 25, 2013	13.30	13.33	13.13	13.13
4671	NYSE	CTO	Fri, Mar 22, 2013	12.87	13.29	12.87	13.29
4670	NYSE	CTO	Thu, Mar 21, 2013	12.62	12.87	12.62	12.79
4669	NYSE	CTO	Wed, Mar 20, 2013	12.61	12.70	12.51	12.64
4668	NYSE	CTO	Tue, Mar 19, 2013	12.67	12.67	12.40	12.54
4667	NYSE	CTO	Mon, Mar 18, 2013	12.53	12.67	12.53	12.60
4666	NYSE	CTO	Fri, Mar 15, 2013	12.59	12.67	12.50	12.63
4665	NYSE	CTO	Thu, Mar 14, 2013	12.49	12.61	12.46	12.61
4664	NYSE	CTO	Wed, Mar 13, 2013	12.31	12.51	12.31	12.43
4663	NYSE	CTO	Tue, Mar 12, 2013	12.16	12.28	12.08	12.24
4662	NYSE	CTO	Mon, Mar 11, 2013	12.00	12.34	12.00	12.15
4661	NYSE	CTO	Fri, Mar 8, 2013	12.08	12.08	11.96	12.03
4660	NYSE	CTO	Thu, Mar 7, 2013	11.93	12.00	11.83	12.00
4659	NYSE	CTO	Wed, Mar 6, 2013	11.63	11.87	11.55	11.87
4658	NYSE	CTO	Tue, Mar 5, 2013	11.66	12.00	11.48	11.58
4657	NYSE	CTO	Mon, Mar 4, 2013	11.45	11.66	11.45	11.65
4656	NYSE	CTO	Fri, Mar 1, 2013	11.60	11.60	11.41	11.57
4655	NYSE	CTO	Thu, Feb 28, 2013	11.60	11.71	11.35	11.35
4654	NYSE	CTO	Wed, Feb 27, 2013	11.40	11.54	11.40	11.54
4653	NYSE	CTO	Tue, Feb 26, 2013	11.60	11.60	11.48	11.48
4652	NYSE	CTO	Mon, Feb 25, 2013	11.83	11.83	11.54	11.54
4651	NYSE	CTO	Fri, Feb 22, 2013	11.83	11.91	11.66	11.79
4650	NYSE	CTO	Thu, Feb 21, 2013	11.68	11.77	11.68	11.76
4649	NYSE	CTO	Wed, Feb 20, 2013	12.04	12.04	11.77	11.77
4648	NYSE	CTO	Tue, Feb 19, 2013	12.00	12.11	12.00	12.11
4647	NYSE	CTO	Fri, Feb 15, 2013	12.17	12.19	12.04	12.07
4646	NYSE	CTO	Thu, Feb 14, 2013	11.96	12.04	11.80	12.00
4645	NYSE	CTO	Wed, Feb 13, 2013	11.85	11.88	11.85	11.88
4644	NYSE	CTO	Tue, Feb 12, 2013	11.79	11.87	11.79	11.87
4643	NYSE	CTO	Mon, Feb 11, 2013	11.86	11.86	11.78	11.82
4642	NYSE	CTO	Wed, Feb 6, 2013	12.16	12.16	12.00	12.00
4641	NYSE	CTO	Tue, Feb 5, 2013	12.23	12.23	12.09	12.19
4640	NYSE	CTO	Fri, Feb 1, 2013	12.07	12.39	12.07	12.39
4639	NYSE	CTO	Thu, Jan 31, 2013	12.15	12.15	11.92	12.00
4638	NYSE	CTO	Wed, Jan 30, 2013	12.33	12.37	12.13	12.16
4637	NYSE	CTO	Tue, Jan 29, 2013	12.04	12.37	11.95	12.32
4636	NYSE	CTO	Mon, Jan 28, 2013	11.94	12.19	11.94	12.02
4635	NYSE	CTO	Fri, Jan 25, 2013	11.78	12.00	11.78	12.00
4634	NYSE	CTO	Thu, Jan 24, 2013	11.65	11.77	11.60	11.77
4633	NYSE	CTO	Wed, Jan 23, 2013	11.62	11.74	11.52	11.65
4632	NYSE	CTO	Tue, Jan 22, 2013	11.45	11.75	11.38	11.67
4631	NYSE	CTO	Fri, Jan 18, 2013	11.52	11.57	11.35	11.48
4630	NYSE	CTO	Thu, Jan 17, 2013	11.23	11.66	11.23	11.57
4629	NYSE	CTO	Wed, Jan 16, 2013	11.13	11.29	11.11	11.11
4628	NYSE	CTO	Tue, Jan 15, 2013	11.07	11.18	11.01	11.18
4627	NYSE	CTO	Mon, Jan 14, 2013	11.53	11.59	11.18	11.25
4626	NYSE	CTO	Fri, Jan 11, 2013	11.69	11.70	11.50	11.59
4625	NYSE	CTO	Thu, Jan 10, 2013	11.54	11.78	11.43	11.65
4624	NYSE	CTO	Wed, Jan 9, 2013	11.13	11.56	11.07	11.55
4623	NYSE	CTO	Tue, Jan 8, 2013	10.84	11.14	10.82	11.13
4622	NYSE	CTO	Mon, Jan 7, 2013	10.83	10.90	10.83	10.83
4621	NYSE	CTO	Fri, Jan 4, 2013	10.75	10.83	10.71	10.83
4620	NYSE	CTO	Thu, Jan 3, 2013	10.68	10.82	10.67	10.67
4619	NYSE	CTO	Wed, Jan 2, 2013	10.50	10.83	10.39	10.79
4618	NYSE	CTO	Mon, Dec 31, 2012	10.20	10.45	10.08	10.34
4617	NYSE	CTO	Fri, Dec 28, 2012	10.15	10.30	10.15	10.18
4616	NYSE	CTO	Thu, Dec 27, 2012	10.27	10.27	10.11	10.18
4615	NYSE	CTO	Wed, Dec 26, 2012	10.43	10.43	10.28	10.28
4614	NYSE	CTO	Mon, Dec 24, 2012	10.49	10.50	10.38	10.38
4613	NYSE	CTO	Fri, Dec 21, 2012	10.62	10.72	10.57	10.61
4612	NYSE	CTO	Thu, Dec 20, 2012	10.65	10.73	10.41	10.66
4611	NYSE	CTO	Wed, Dec 19, 2012	10.73	10.75	10.62	10.71
4610	NYSE	CTO	Tue, Dec 18, 2012	10.59	10.75	10.57	10.75
4609	NYSE	CTO	Mon, Dec 17, 2012	10.13	10.48	10.13	10.48
4608	NYSE	CTO	Fri, Dec 14, 2012	9.86	10.07	9.86	10.07
4607	NYSE	CTO	Thu, Dec 13, 2012	9.82	9.87	9.74	9.86
4606	NYSE	CTO	Wed, Dec 12, 2012	10.11	10.11	9.90	9.92
4605	NYSE	CTO	Tue, Dec 11, 2012	9.79	10.14	9.79	10.14
4604	NYSE	CTO	Mon, Dec 10, 2012	9.91	9.91	9.68	9.75
4603	NYSE	CTO	Fri, Dec 7, 2012	10.04	10.04	9.66	9.95
4602	NYSE	CTO	Thu, Dec 6, 2012	9.97	10.00	9.96	10.00
4601	NYSE	CTO	Wed, Dec 5, 2012	10.15	10.15	9.92	10.00
4600	NYSE	CTO	Tue, Dec 4, 2012	10.27	10.34	10.08	10.08
4599	NYSE	CTO	Mon, Dec 3, 2012	10.54	10.60	10.02	10.27
4598	NYSE	CTO	Fri, Nov 30, 2012	10.77	10.77	10.54	10.54
4597	NYSE	CTO	Thu, Nov 29, 2012	10.67	10.78	10.65	10.78
4596	NYSE	CTO	Wed, Nov 28, 2012	10.44	10.67	10.36	10.57
4595	NYSE	CTO	Tue, Nov 27, 2012	10.28	10.51	10.28	10.43
4594	NYSE	CTO	Mon, Nov 26, 2012	10.21	10.38	10.18	10.38
4593	NYSE	CTO	Fri, Nov 23, 2012	10.20	10.28	10.09	10.28
4592	NYSE	CTO	Wed, Nov 21, 2012	10.12	10.23	10.12	10.21
4591	NYSE	CTO	Tue, Nov 20, 2012	10.23	10.24	10.15	10.17
4590	NYSE	CTO	Mon, Nov 19, 2012	10.12	10.23	10.05	10.19
4589	NYSE	CTO	Fri, Nov 16, 2012	10.19	10.28	9.96	10.02
4588	NYSE	CTO	Thu, Nov 15, 2012	10.55	10.55	10.20	10.28
4587	NYSE	CTO	Wed, Nov 14, 2012	10.81	10.81	10.53	10.53
4586	NYSE	CTO	Tue, Nov 13, 2012	10.65	10.76	10.55	10.76
4585	NYSE	CTO	Mon, Nov 12, 2012	10.69	10.80	10.64	10.67
4584	NYSE	CTO	Fri, Nov 9, 2012	10.58	10.76	10.58	10.75
4583	NYSE	CTO	Thu, Nov 8, 2012	10.64	10.69	10.61	10.65
4582	NYSE	CTO	Wed, Nov 7, 2012	10.67	10.75	10.58	10.64
4581	NYSE	CTO	Tue, Nov 6, 2012	10.66	10.80	10.66	10.80
4580	NYSE	CTO	Mon, Nov 5, 2012	10.83	10.83	10.65	10.75
4579	NYSE	CTO	Fri, Nov 2, 2012	11.16	11.16	10.75	10.75
4578	NYSE	CTO	Thu, Nov 1, 2012	10.96	11.13	10.72	11.13
4577	NYSE	CTO	Wed, Oct 31, 2012	10.68	10.97	10.68	10.94
4576	NYSE	CTO	Fri, Oct 26, 2012	10.85	10.87	10.74	10.75
4575	NYSE	CTO	Thu, Oct 25, 2012	10.81	10.84	10.75	10.84
4574	NYSE	CTO	Wed, Oct 24, 2012	10.71	10.75	10.67	10.69
4573	NYSE	CTO	Tue, Oct 23, 2012	10.69	10.79	10.51	10.70
4572	NYSE	CTO	Mon, Oct 22, 2012	10.76	10.79	10.71	10.71
4571	NYSE	CTO	Fri, Oct 19, 2012	10.75	10.96	10.59	10.67
4570	NYSE	CTO	Thu, Oct 18, 2012	10.89	10.89	10.86	10.86
4569	NYSE	CTO	Wed, Oct 17, 2012	10.81	10.93	10.81	10.93
4568	NYSE	CTO	Tue, Oct 16, 2012	10.88	10.88	10.65	10.74
4567	NYSE	CTO	Mon, Oct 15, 2012	10.93	11.04	10.70	10.78
4566	NYSE	CTO	Fri, Oct 12, 2012	10.98	11.00	10.86	10.94
4565	NYSE	CTO	Thu, Oct 11, 2012	10.87	11.10	10.75	11.00
4564	NYSE	CTO	Wed, Oct 10, 2012	10.75	10.89	10.58	10.78
4563	NYSE	CTO	Tue, Oct 9, 2012	10.91	10.93	10.75	10.75
4562	NYSE	CTO	Mon, Oct 8, 2012	10.77	10.94	10.75	10.88
4561	NYSE	CTO	Fri, Oct 5, 2012	10.83	10.87	10.75	10.83
4560	NYSE	CTO	Thu, Oct 4, 2012	10.87	10.90	10.67	10.85
4559	NYSE	CTO	Wed, Oct 3, 2012	10.92	10.95	10.80	10.89
4558	NYSE	CTO	Tue, Oct 2, 2012	10.93	10.93	10.81	10.93
4557	NYSE	CTO	Mon, Oct 1, 2012	11.00	11.00	10.83	10.92
4556	NYSE	CTO	Fri, Sep 28, 2012	10.84	10.96	10.67	10.96
4555	NYSE	CTO	Thu, Sep 27, 2012	10.67	10.91	10.67	10.90
4554	NYSE	CTO	Wed, Sep 26, 2012	10.93	10.93	10.67	10.70
4553	NYSE	CTO	Tue, Sep 25, 2012	10.73	10.98	10.63	10.87
4552	NYSE	CTO	Mon, Sep 24, 2012	10.46	10.67	10.46	10.60
4551	NYSE	CTO	Fri, Sep 21, 2012	10.25	10.47	10.12	10.47
4550	NYSE	CTO	Thu, Sep 20, 2012	10.08	10.25	10.02	10.12
4549	NYSE	CTO	Wed, Sep 19, 2012	10.02	10.18	10.02	10.18
4548	NYSE	CTO	Tue, Sep 18, 2012	10.03	10.09	9.80	10.00
4547	NYSE	CTO	Mon, Sep 17, 2012	10.46	10.46	10.15	10.15
4546	NYSE	CTO	Fri, Sep 14, 2012	10.39	10.50	10.28	10.50
4545	NYSE	CTO	Thu, Sep 13, 2012	9.92	10.43	9.84	10.43
4544	NYSE	CTO	Wed, Sep 12, 2012	9.78	9.90	9.78	9.90
4543	NYSE	CTO	Tue, Sep 11, 2012	9.60	9.77	9.59	9.75
4542	NYSE	CTO	Mon, Sep 10, 2012	9.60	9.71	9.55	9.55
4541	NYSE	CTO	Fri, Sep 7, 2012	9.66	9.67	9.51	9.66
4540	NYSE	CTO	Thu, Sep 6, 2012	9.60	9.67	9.57	9.62
4539	NYSE	CTO	Wed, Sep 5, 2012	9.72	9.72	9.51	9.54
4538	NYSE	CTO	Tue, Sep 4, 2012	9.60	9.62	9.59	9.62
4537	NYSE	CTO	Fri, Aug 31, 2012	9.59	9.62	9.59	9.60
4536	NYSE	CTO	Thu, Aug 30, 2012	9.60	9.60	9.57	9.57
4535	NYSE	CTO	Wed, Aug 29, 2012	9.70	9.79	9.61	9.72
4534	NYSE	CTO	Tue, Aug 28, 2012	9.82	9.87	9.63	9.73
4533	NYSE	CTO	Mon, Aug 27, 2012	9.80	10.08	9.80	9.90
4532	NYSE	CTO	Fri, Aug 24, 2012	9.75	9.83	9.75	9.82
4531	NYSE	CTO	Thu, Aug 23, 2012	9.92	9.93	9.74	9.74
4530	NYSE	CTO	Wed, Aug 22, 2012	9.83	9.94	9.83	9.90
4529	NYSE	CTO	Tue, Aug 21, 2012	9.77	9.92	9.66	9.86
4528	NYSE	CTO	Mon, Aug 20, 2012	9.67	9.83	9.66	9.79
4527	NYSE	CTO	Fri, Aug 17, 2012	9.63	9.86	9.38	9.60
4526	NYSE	CTO	Thu, Aug 16, 2012	9.63	9.67	9.44	9.67
4525	NYSE	CTO	Wed, Aug 15, 2012	9.68	9.68	9.31	9.65
4524	NYSE	CTO	Tue, Aug 14, 2012	9.38	9.51	9.38	9.49
4523	NYSE	CTO	Mon, Aug 13, 2012	9.25	9.38	9.23	9.37
4522	NYSE	CTO	Fri, Aug 10, 2012	9.39	9.39	9.17	9.28
4521	NYSE	CTO	Thu, Aug 9, 2012	9.22	9.55	9.22	9.55
4520	NYSE	CTO	Wed, Aug 8, 2012	9.42	9.42	9.23	9.27
4519	NYSE	CTO	Tue, Aug 7, 2012	9.42	9.42	9.35	9.42
4518	NYSE	CTO	Mon, Aug 6, 2012	9.47	9.49	9.31	9.43
4517	NYSE	CTO	Fri, Aug 3, 2012	9.02	9.48	9.02	9.48
4516	NYSE	CTO	Thu, Aug 2, 2012	8.59	9.03	8.59	8.97
4515	NYSE	CTO	Wed, Aug 1, 2012	9.36	9.45	8.50	8.50
4514	NYSE	CTO	Tue, Jul 31, 2012	9.58	9.63	9.34	9.38
4513	NYSE	CTO	Mon, Jul 30, 2012	9.69	9.74	9.53	9.59
4512	NYSE	CTO	Fri, Jul 27, 2012	9.48	9.78	9.43	9.78
4511	NYSE	CTO	Thu, Jul 26, 2012	9.19	9.65	9.10	9.47
4510	NYSE	CTO	Wed, Jul 25, 2012	9.21	9.32	9.13	9.14
4509	NYSE	CTO	Tue, Jul 24, 2012	9.35	9.35	9.13	9.13
4508	NYSE	CTO	Mon, Jul 23, 2012	9.37	9.45	9.27	9.27
4507	NYSE	CTO	Fri, Jul 20, 2012	9.57	9.65	9.45	9.45
4506	NYSE	CTO	Thu, Jul 19, 2012	9.82	9.82	9.60	9.63
4505	NYSE	CTO	Wed, Jul 18, 2012	9.79	9.87	9.33	9.82
4504	NYSE	CTO	Tue, Jul 17, 2012	9.41	9.88	9.40	9.80
4503	NYSE	CTO	Mon, Jul 16, 2012	9.84	9.99	9.67	9.80
4502	NYSE	CTO	Fri, Jul 13, 2012	9.79	10.00	9.67	9.91
4501	NYSE	CTO	Thu, Jul 12, 2012	9.69	9.80	9.65	9.77
4500	NYSE	CTO	Wed, Jul 11, 2012	9.49	9.78	9.49	9.69
4499	NYSE	CTO	Tue, Jul 10, 2012	9.47	9.54	9.41	9.53
4498	NYSE	CTO	Mon, Jul 9, 2012	9.60	9.75	9.47	9.47
4497	NYSE	CTO	Fri, Jul 6, 2012	9.79	9.95	9.61	9.61
4496	NYSE	CTO	Thu, Jul 5, 2012	9.84	9.98	9.82	9.84
4495	NYSE	CTO	Tue, Jul 3, 2012	9.80	9.88	9.80	9.88
4494	NYSE	CTO	Mon, Jul 2, 2012	9.54	9.85	9.54	9.85
4493	NYSE	CTO	Fri, Jun 29, 2012	9.09	9.59	9.09	9.59
4492	NYSE	CTO	Thu, Jun 28, 2012	9.11	9.11	9.02	9.05
4491	NYSE	CTO	Wed, Jun 27, 2012	9.02	9.14	8.98	9.14
4490	NYSE	CTO	Tue, Jun 26, 2012	8.94	8.98	8.83	8.97
4489	NYSE	CTO	Mon, Jun 25, 2012	8.95	8.97	8.78	8.91
4488	NYSE	CTO	Fri, Jun 22, 2012	9.16	9.22	9.00	9.00
4487	NYSE	CTO	Thu, Jun 21, 2012	9.40	9.44	9.06	9.13
4486	NYSE	CTO	Wed, Jun 20, 2012	9.57	9.57	9.38	9.42
4485	NYSE	CTO	Tue, Jun 19, 2012	9.44	9.66	9.31	9.66
4484	NYSE	CTO	Mon, Jun 18, 2012	9.48	9.50	9.41	9.45
4483	NYSE	CTO	Fri, Jun 15, 2012	9.39	9.58	9.24	9.58
4482	NYSE	CTO	Thu, Jun 14, 2012	9.27	9.43	9.27	9.43
4481	NYSE	CTO	Wed, Jun 13, 2012	9.35	9.37	9.27	9.28
4480	NYSE	CTO	Tue, Jun 12, 2012	9.37	9.37	9.16	9.33
4479	NYSE	CTO	Mon, Jun 11, 2012	9.38	9.45	9.30	9.30
4478	NYSE	CTO	Fri, Jun 8, 2012	9.32	9.36	9.32	9.36
4477	NYSE	CTO	Thu, Jun 7, 2012	9.61	9.61	9.29	9.32
4476	NYSE	CTO	Wed, Jun 6, 2012	9.42	9.58	9.37	9.55
4475	NYSE	CTO	Tue, Jun 5, 2012	9.31	9.45	9.29	9.42
4474	NYSE	CTO	Mon, Jun 4, 2012	9.10	9.38	9.10	9.32
4473	NYSE	CTO	Fri, Jun 1, 2012	9.06	9.25	9.05	9.08
4472	NYSE	CTO	Thu, May 31, 2012	9.00	9.25	8.83	9.25
4471	NYSE	CTO	Wed, May 30, 2012	9.04	9.10	8.94	9.00
4470	NYSE	CTO	Tue, May 29, 2012	9.08	9.12	9.03	9.08
4469	NYSE	CTO	Fri, May 25, 2012	9.10	9.10	9.00	9.00
4468	NYSE	CTO	Thu, May 24, 2012	9.11	9.15	9.00	9.09
4467	NYSE	CTO	Wed, May 23, 2012	9.20	9.22	9.03	9.12
4466	NYSE	CTO	Tue, May 22, 2012	9.33	9.47	9.18	9.20
4465	NYSE	CTO	Mon, May 21, 2012	9.26	9.38	9.17	9.32
4464	NYSE	CTO	Fri, May 18, 2012	9.23	9.39	9.16	9.26
4463	NYSE	CTO	Thu, May 17, 2012	9.31	9.47	9.24	9.30
4462	NYSE	CTO	Wed, May 16, 2012	9.43	9.50	9.29	9.33
4461	NYSE	CTO	Tue, May 15, 2012	9.42	9.60	9.42	9.43
4460	NYSE	CTO	Mon, May 14, 2012	9.44	9.59	9.44	9.47
4459	NYSE	CTO	Fri, May 11, 2012	9.57	9.62	9.52	9.57
4458	NYSE	CTO	Thu, May 10, 2012	9.71	9.74	9.58	9.71
4457	NYSE	CTO	Wed, May 9, 2012	9.74	9.79	9.59	9.68
4456	NYSE	CTO	Tue, May 8, 2012	9.63	9.83	9.63	9.73
4455	NYSE	CTO	Mon, May 7, 2012	9.75	9.75	9.59	9.69
4454	NYSE	CTO	Fri, May 4, 2012	9.68	9.85	9.68	9.71
4453	NYSE	CTO	Thu, May 3, 2012	9.78	9.78	9.66	9.74
4452	NYSE	CTO	Wed, May 2, 2012	9.81	9.91	9.77	9.83
4451	NYSE	CTO	Tue, May 1, 2012	9.79	9.98	9.78	9.85
4450	NYSE	CTO	Mon, Apr 30, 2012	9.86	9.87	9.80	9.80
4449	NYSE	CTO	Fri, Apr 27, 2012	9.85	9.91	9.78	9.91
4448	NYSE	CTO	Thu, Apr 26, 2012	9.81	9.93	9.65	9.85
4447	NYSE	CTO	Wed, Apr 25, 2012	9.82	9.83	9.76	9.83
4446	NYSE	CTO	Tue, Apr 24, 2012	9.58	9.81	9.58	9.76
4445	NYSE	CTO	Mon, Apr 23, 2012	9.76	9.76	9.54	9.58
4444	NYSE	CTO	Fri, Apr 20, 2012	10.02	10.02	9.85	9.92
4443	NYSE	CTO	Thu, Apr 19, 2012	9.74	9.77	9.44	9.54
4442	NYSE	CTO	Wed, Apr 18, 2012	9.96	9.96	9.72	9.77
4441	NYSE	CTO	Tue, Apr 17, 2012	9.82	10.08	9.82	10.04
4440	NYSE	CTO	Mon, Apr 16, 2012	9.65	9.79	9.65	9.78
4439	NYSE	CTO	Fri, Apr 13, 2012	9.69	9.71	9.60	9.60
4438	NYSE	CTO	Thu, Apr 12, 2012	9.63	9.78	9.63	9.78
4437	NYSE	CTO	Wed, Apr 11, 2012	9.57	9.64	9.39	9.64
4436	NYSE	CTO	Tue, Apr 10, 2012	9.48	9.59	9.42	9.47
4435	NYSE	CTO	Mon, Apr 9, 2012	9.50	9.67	9.45	9.54
4434	NYSE	CTO	Thu, Apr 5, 2012	9.67	9.67	9.53	9.59
4433	NYSE	CTO	Wed, Apr 4, 2012	9.84	9.86	9.67	9.67
4432	NYSE	CTO	Tue, Apr 3, 2012	10.00	10.00	9.85	9.88
4431	NYSE	CTO	Mon, Apr 2, 2012	9.94	10.02	9.90	10.00
4430	NYSE	CTO	Fri, Mar 30, 2012	10.34	10.34	9.92	9.92
4429	NYSE	CTO	Thu, Mar 29, 2012	10.45	10.45	10.18	10.27
4428	NYSE	CTO	Wed, Mar 28, 2012	10.51	10.56	10.30	10.49
4427	NYSE	CTO	Tue, Mar 27, 2012	10.62	10.65	10.52	10.55
4426	NYSE	CTO	Mon, Mar 26, 2012	10.69	10.75	10.56	10.63
4425	NYSE	CTO	Fri, Mar 23, 2012	10.51	10.67	10.43	10.67
4424	NYSE	CTO	Thu, Mar 22, 2012	10.45	10.47	10.40	10.42
4423	NYSE	CTO	Wed, Mar 21, 2012	10.60	10.60	10.57	10.58
4422	NYSE	CTO	Tue, Mar 20, 2012	10.58	10.66	10.48	10.60
4421	NYSE	CTO	Mon, Mar 19, 2012	10.54	10.70	10.54	10.70
4420	NYSE	CTO	Fri, Mar 16, 2012	11.00	11.00	10.50	10.50
4419	NYSE	CTO	Thu, Mar 15, 2012	11.01	11.03	11.01	11.03
4418	NYSE	CTO	Wed, Mar 14, 2012	10.97	11.06	10.97	10.97
4417	NYSE	CTO	Tue, Mar 13, 2012	10.67	10.96	10.60	10.96
4416	NYSE	CTO	Mon, Mar 12, 2012	10.49	10.67	10.41	10.58
4415	NYSE	CTO	Fri, Mar 9, 2012	9.91	10.67	9.91	10.42
4414	NYSE	CTO	Thu, Mar 8, 2012	9.71	9.83	9.61	9.83
4413	NYSE	CTO	Wed, Mar 7, 2012	9.65	9.70	9.62	9.70
4412	NYSE	CTO	Tue, Mar 6, 2012	9.49	9.60	9.49	9.60
4411	NYSE	CTO	Mon, Mar 5, 2012	9.68	9.68	9.34	9.56
4410	NYSE	CTO	Fri, Mar 2, 2012	10.01	10.01	9.77	9.77
4409	NYSE	CTO	Thu, Mar 1, 2012	10.06	10.08	9.95	10.06
4408	NYSE	CTO	Wed, Feb 29, 2012	10.16	10.18	9.95	9.95
4407	NYSE	CTO	Tue, Feb 28, 2012	10.10	10.14	10.09	10.13
4406	NYSE	CTO	Mon, Feb 27, 2012	10.09	10.17	10.09	10.14
4405	NYSE	CTO	Fri, Feb 24, 2012	10.12	10.12	10.09	10.11
4404	NYSE	CTO	Thu, Feb 23, 2012	10.11	10.21	10.07	10.21
4403	NYSE	CTO	Wed, Feb 22, 2012	10.16	10.18	10.09	10.11
4402	NYSE	CTO	Tue, Feb 21, 2012	10.28	10.28	10.08	10.16
4401	NYSE	CTO	Fri, Feb 17, 2012	10.27	10.50	10.27	10.27
4400	NYSE	CTO	Thu, Feb 16, 2012	10.10	10.23	10.06	10.19
4399	NYSE	CTO	Wed, Feb 15, 2012	10.26	10.26	10.12	10.18
4398	NYSE	CTO	Tue, Feb 14, 2012	10.36	10.36	10.07	10.22
4397	NYSE	CTO	Mon, Feb 13, 2012	10.43	10.48	10.35	10.44
4396	NYSE	CTO	Fri, Feb 10, 2012	10.40	10.40	10.30	10.30
4395	NYSE	CTO	Thu, Feb 9, 2012	10.59	10.60	10.42	10.46
4394	NYSE	CTO	Wed, Feb 8, 2012	10.37	10.52	10.36	10.50
4393	NYSE	CTO	Tue, Feb 7, 2012	10.28	10.37	10.28	10.33
4392	NYSE	CTO	Mon, Feb 6, 2012	10.25	10.33	10.20	10.26
4391	NYSE	CTO	Fri, Feb 3, 2012	9.92	10.39	9.87	10.28
4390	NYSE	CTO	Thu, Feb 2, 2012	9.64	9.80	9.64	9.79
4389	NYSE	CTO	Wed, Feb 1, 2012	9.62	9.74	9.53	9.63
4388	NYSE	CTO	Tue, Jan 31, 2012	9.47	9.55	9.46	9.53
4387	NYSE	CTO	Mon, Jan 30, 2012	9.53	9.53	9.46	9.47
4386	NYSE	CTO	Fri, Jan 27, 2012	9.56	9.65	9.52	9.65
4385	NYSE	CTO	Thu, Jan 26, 2012	9.71	9.74	9.58	9.58
4384	NYSE	CTO	Wed, Jan 25, 2012	9.80	9.86	9.61	9.70
4383	NYSE	CTO	Tue, Jan 24, 2012	9.53	9.73	9.44	9.73
4382	NYSE	CTO	Mon, Jan 23, 2012	9.53	9.54	9.47	9.54
4381	NYSE	CTO	Fri, Jan 20, 2012	9.33	9.47	9.33	9.47
4380	NYSE	CTO	Thu, Jan 19, 2012	9.18	9.33	9.15	9.30
4379	NYSE	CTO	Wed, Jan 18, 2012	9.20	9.23	9.14	9.23
4378	NYSE	CTO	Tue, Jan 17, 2012	9.26	9.26	9.10	9.21
4377	NYSE	CTO	Fri, Jan 13, 2012	9.40	9.40	9.20	9.22
4376	NYSE	CTO	Thu, Jan 12, 2012	9.40	9.52	9.32	9.52
4375	NYSE	CTO	Wed, Jan 11, 2012	9.53	9.53	9.25	9.39
4374	NYSE	CTO	Tue, Jan 10, 2012	9.41	9.44	9.14	9.38
4373	NYSE	CTO	Mon, Jan 9, 2012	9.48	9.53	9.20	9.33
4372	NYSE	CTO	Fri, Jan 6, 2012	9.46	9.71	9.31	9.49
4371	NYSE	CTO	Thu, Jan 5, 2012	9.51	9.72	9.30	9.51
4370	NYSE	CTO	Wed, Jan 4, 2012	9.61	9.67	9.52	9.62
4369	NYSE	CTO	Tue, Jan 3, 2012	9.14	9.76	8.98	9.64
4368	NYSE	CTO	Fri, Dec 30, 2011	9.21	9.28	8.83	9.02
4367	NYSE	CTO	Thu, Dec 29, 2011	9.20	9.47	9.18	9.27
4366	NYSE	CTO	Wed, Dec 28, 2011	8.64	9.37	8.63	9.19
4365	NYSE	CTO	Tue, Dec 27, 2011	8.63	8.87	8.59	8.70
4364	NYSE	CTO	Fri, Dec 23, 2011	8.64	8.70	8.63	8.68
4363	NYSE	CTO	Thu, Dec 22, 2011	8.67	8.77	8.57	8.68
4362	NYSE	CTO	Wed, Dec 21, 2011	8.48	8.69	8.33	8.60
4361	NYSE	CTO	Tue, Dec 20, 2011	8.42	8.55	8.41	8.55
4360	NYSE	CTO	Mon, Dec 19, 2011	8.45	8.45	8.25	8.25
4359	NYSE	CTO	Fri, Dec 16, 2011	8.56	8.62	8.33	8.33
4358	NYSE	CTO	Thu, Dec 15, 2011	8.75	8.75	8.43	8.51
4357	NYSE	CTO	Wed, Dec 14, 2011	8.47	8.77	8.37	8.70
4356	NYSE	CTO	Tue, Dec 13, 2011	8.63	8.66	8.46	8.46
4355	NYSE	CTO	Mon, Dec 12, 2011	8.55	8.63	8.36	8.55
4354	NYSE	CTO	Fri, Dec 9, 2011	8.49	8.67	8.40	8.64
4353	NYSE	CTO	Thu, Dec 8, 2011	8.75	8.82	8.40	8.43
4352	NYSE	CTO	Wed, Dec 7, 2011	8.91	8.91	8.79	8.79
4351	NYSE	CTO	Tue, Dec 6, 2011	8.79	8.99	8.71	8.99
4350	NYSE	CTO	Mon, Dec 5, 2011	8.87	8.87	8.75	8.83
4349	NYSE	CTO	Fri, Dec 2, 2011	8.97	8.97	8.70	8.77
4348	NYSE	CTO	Thu, Dec 1, 2011	8.91	9.08	8.88	8.88
4347	NYSE	CTO	Wed, Nov 30, 2011	8.51	9.19	8.43	8.80
4346	NYSE	CTO	Tue, Nov 29, 2011	8.34	8.47	8.25	8.26
4345	NYSE	CTO	Mon, Nov 28, 2011	8.45	8.56	8.24	8.35
4344	NYSE	CTO	Fri, Nov 25, 2011	8.32	8.39	8.22	8.22
4343	NYSE	CTO	Wed, Nov 23, 2011	8.53	8.53	8.32	8.32
4342	NYSE	CTO	Tue, Nov 22, 2011	8.66	8.73	8.58	8.58
4341	NYSE	CTO	Mon, Nov 21, 2011	8.66	8.72	8.62	8.62
4340	NYSE	CTO	Fri, Nov 18, 2011	8.73	8.81	8.67	8.67
4339	NYSE	CTO	Thu, Nov 17, 2011	8.74	8.83	8.69	8.73
4338	NYSE	CTO	Wed, Nov 16, 2011	8.96	8.96	8.66	8.75
4337	NYSE	CTO	Tue, Nov 15, 2011	8.83	9.05	8.83	9.05
4336	NYSE	CTO	Mon, Nov 14, 2011	8.97	8.97	8.73	8.80
4335	NYSE	CTO	Fri, Nov 11, 2011	8.79	8.98	8.77	8.98
4334	NYSE	CTO	Thu, Nov 10, 2011	8.88	8.93	8.69	8.79
4333	NYSE	CTO	Wed, Nov 9, 2011	9.20	9.20	8.66	8.77
4332	NYSE	CTO	Tue, Nov 8, 2011	9.20	9.22	9.05	9.20
4331	NYSE	CTO	Mon, Nov 7, 2011	9.27	9.35	9.10	9.20
4330	NYSE	CTO	Fri, Nov 4, 2011	9.44	9.44	9.08	9.26
4329	NYSE	CTO	Thu, Nov 3, 2011	9.51	9.56	9.27	9.50
4328	NYSE	CTO	Wed, Nov 2, 2011	9.38	9.60	9.21	9.41
4327	NYSE	CTO	Tue, Nov 1, 2011	9.69	9.69	9.28	9.28
4326	NYSE	CTO	Mon, Oct 31, 2011	10.07	10.07	9.90	9.98
4325	NYSE	CTO	Fri, Oct 28, 2011	10.03	10.20	10.01	10.16
4324	NYSE	CTO	Thu, Oct 27, 2011	9.51	10.13	9.40	10.13
4323	NYSE	CTO	Wed, Oct 26, 2011	9.08	9.34	9.02	9.34
4322	NYSE	CTO	Tue, Oct 25, 2011	9.34	9.34	9.03	9.10
4321	NYSE	CTO	Mon, Oct 24, 2011	9.08	9.47	9.08	9.47
4320	NYSE	CTO	Fri, Oct 21, 2011	9.09	9.09	8.92	9.03
4319	NYSE	CTO	Thu, Oct 20, 2011	9.07	9.07	8.88	8.91
4318	NYSE	CTO	Wed, Oct 19, 2011	9.19	9.19	9.00	9.00
4317	NYSE	CTO	Tue, Oct 18, 2011	9.02	9.21	9.02	9.16
4316	NYSE	CTO	Mon, Oct 17, 2011	9.13	9.13	9.00	9.00
4315	NYSE	CTO	Fri, Oct 14, 2011	9.23	9.23	9.07	9.19
4314	NYSE	CTO	Thu, Oct 13, 2011	9.08	9.24	9.05	9.20
4313	NYSE	CTO	Wed, Oct 12, 2011	9.16	9.20	9.05	9.16
4312	NYSE	CTO	Tue, Oct 11, 2011	8.95	9.11	8.95	9.11
4311	NYSE	CTO	Mon, Oct 10, 2011	8.88	9.06	8.71	9.06
4310	NYSE	CTO	Fri, Oct 7, 2011	9.19	9.19	8.70	8.78
4309	NYSE	CTO	Thu, Oct 6, 2011	9.22	9.22	9.14	9.22
4308	NYSE	CTO	Wed, Oct 5, 2011	9.40	9.40	9.22	9.27
4307	NYSE	CTO	Tue, Oct 4, 2011	8.74	9.72	8.67	9.51
4306	NYSE	CTO	Mon, Oct 3, 2011	8.71	8.84	8.71	8.72
4305	NYSE	CTO	Fri, Sep 30, 2011	8.83	8.83	8.67	8.75
4304	NYSE	CTO	Thu, Sep 29, 2011	8.90	8.90	8.74	8.88
4303	NYSE	CTO	Wed, Sep 28, 2011	8.89	8.99	8.83	8.83
4302	NYSE	CTO	Tue, Sep 27, 2011	8.96	9.01	8.89	8.97
4301	NYSE	CTO	Mon, Sep 26, 2011	8.83	8.83	8.68	8.83
4300	NYSE	CTO	Fri, Sep 23, 2011	8.66	8.88	8.66	8.75
4299	NYSE	CTO	Thu, Sep 22, 2011	8.96	9.03	8.67	8.67
4298	NYSE	CTO	Wed, Sep 21, 2011	8.91	9.10	8.90	8.90
4297	NYSE	CTO	Tue, Sep 20, 2011	9.00	9.08	8.93	8.93
4296	NYSE	CTO	Mon, Sep 19, 2011	8.99	9.16	8.99	9.02
4295	NYSE	CTO	Fri, Sep 16, 2011	9.13	9.17	9.05	9.06
4294	NYSE	CTO	Thu, Sep 15, 2011	9.08	9.09	9.04	9.08
4293	NYSE	CTO	Wed, Sep 14, 2011	9.05	9.07	9.01	9.07
4292	NYSE	CTO	Tue, Sep 13, 2011	9.06	9.07	8.99	9.04
4291	NYSE	CTO	Mon, Sep 12, 2011	8.65	9.03	8.65	9.00
4290	NYSE	CTO	Fri, Sep 9, 2011	8.92	9.02	8.92	8.97
4289	NYSE	CTO	Thu, Sep 8, 2011	9.00	9.01	8.97	8.98
4288	NYSE	CTO	Wed, Sep 7, 2011	9.15	9.15	8.92	9.04
4287	NYSE	CTO	Tue, Sep 6, 2011	8.97	9.06	8.97	9.01
4286	NYSE	CTO	Fri, Sep 2, 2011	9.00	9.09	8.96	8.97
4285	NYSE	CTO	Thu, Sep 1, 2011	9.33	9.33	9.10	9.13
4284	NYSE	CTO	Wed, Aug 31, 2011	9.41	9.49	9.33	9.35
4283	NYSE	CTO	Tue, Aug 30, 2011	9.33	9.41	9.28	9.41
4282	NYSE	CTO	Mon, Aug 29, 2011	9.25	9.42	9.20	9.42
4281	NYSE	CTO	Fri, Aug 26, 2011	9.10	9.18	9.10	9.17
4280	NYSE	CTO	Thu, Aug 25, 2011	9.32	9.46	9.16	9.16
4279	NYSE	CTO	Wed, Aug 24, 2011	9.18	9.32	9.11	9.32
4278	NYSE	CTO	Tue, Aug 23, 2011	9.02	9.22	8.91	9.22
4277	NYSE	CTO	Mon, Aug 22, 2011	8.95	9.08	8.95	9.05
4276	NYSE	CTO	Fri, Aug 19, 2011	8.90	9.02	8.89	8.90
4275	NYSE	CTO	Thu, Aug 18, 2011	9.02	9.05	8.84	8.92
4274	NYSE	CTO	Wed, Aug 17, 2011	9.00	9.17	9.00	9.15
4273	NYSE	CTO	Tue, Aug 16, 2011	9.13	9.17	9.00	9.09
4272	NYSE	CTO	Mon, Aug 15, 2011	9.17	9.33	9.00	9.29
4271	NYSE	CTO	Fri, Aug 12, 2011	9.30	9.30	9.10	9.10
4270	NYSE	CTO	Thu, Aug 11, 2011	9.00	9.32	8.96	9.30
4269	NYSE	CTO	Wed, Aug 10, 2011	9.04	9.15	8.95	8.95
4268	NYSE	CTO	Tue, Aug 9, 2011	9.24	9.44	8.67	9.24
4267	NYSE	CTO	Mon, Aug 8, 2011	9.13	9.33	9.13	9.17
4266	NYSE	CTO	Fri, Aug 5, 2011	9.21	9.41	9.13	9.24
4265	NYSE	CTO	Thu, Aug 4, 2011	9.31	9.32	9.15	9.15
4264	NYSE	CTO	Wed, Aug 3, 2011	9.57	9.57	9.35	9.41
4263	NYSE	CTO	Tue, Aug 2, 2011	9.56	9.64	9.52	9.57
4262	NYSE	CTO	Mon, Aug 1, 2011	9.79	9.79	9.59	9.63
4261	NYSE	CTO	Fri, Jul 29, 2011	9.64	9.80	9.58	9.73
4260	NYSE	CTO	Thu, Jul 28, 2011	9.72	9.73	9.64	9.72
4259	NYSE	CTO	Wed, Jul 27, 2011	10.00	10.03	9.69	9.69
4258	NYSE	CTO	Tue, Jul 26, 2011	10.12	10.26	9.97	10.03
4257	NYSE	CTO	Mon, Jul 25, 2011	9.83	10.25	9.83	10.17
4256	NYSE	CTO	Fri, Jul 22, 2011	9.74	9.94	9.74	9.93
4255	NYSE	CTO	Thu, Jul 21, 2011	9.95	10.09	9.80	9.85
4254	NYSE	CTO	Wed, Jul 20, 2011	9.91	9.98	9.88	9.88
4253	NYSE	CTO	Tue, Jul 19, 2011	9.87	10.14	9.65	10.07
4252	NYSE	CTO	Mon, Jul 18, 2011	10.03	10.03	9.77	9.77
4251	NYSE	CTO	Fri, Jul 15, 2011	9.83	10.30	9.83	10.07
4250	NYSE	CTO	Thu, Jul 14, 2011	9.88	9.88	9.77	9.78
4249	NYSE	CTO	Wed, Jul 13, 2011	9.64	9.85	9.64	9.85
4248	NYSE	CTO	Tue, Jul 12, 2011	9.67	9.80	9.59	9.62
4247	NYSE	CTO	Mon, Jul 11, 2011	9.93	9.95	9.62	9.62
4246	NYSE	CTO	Fri, Jul 8, 2011	9.97	10.06	9.93	9.98
4245	NYSE	CTO	Thu, Jul 7, 2011	9.94	10.03	9.84	10.03
4244	NYSE	CTO	Wed, Jul 6, 2011	9.78	9.89	9.69	9.89
4243	NYSE	CTO	Tue, Jul 5, 2011	9.71	9.84	9.70	9.82
4242	NYSE	CTO	Fri, Jul 1, 2011	9.60	9.80	9.60	9.77
4241	NYSE	CTO	Thu, Jun 30, 2011	9.44	9.57	9.34	9.53
4240	NYSE	CTO	Wed, Jun 29, 2011	9.34	9.43	9.33	9.38
4239	NYSE	CTO	Tue, Jun 28, 2011	9.34	9.37	9.30	9.35
4238	NYSE	CTO	Mon, Jun 27, 2011	9.41	9.44	9.22	9.36
4237	NYSE	CTO	Fri, Jun 24, 2011	9.50	9.68	9.35	9.37
4236	NYSE	CTO	Thu, Jun 23, 2011	9.42	9.55	9.35	9.53
4235	NYSE	CTO	Wed, Jun 22, 2011	9.45	9.73	9.45	9.50
4234	NYSE	CTO	Tue, Jun 21, 2011	9.62	9.62	9.35	9.50
4233	NYSE	CTO	Mon, Jun 20, 2011	9.69	9.69	9.52	9.59
4232	NYSE	CTO	Fri, Jun 17, 2011	9.80	9.84	9.51	9.67
4231	NYSE	CTO	Thu, Jun 16, 2011	9.66	9.83	9.66	9.76
4230	NYSE	CTO	Wed, Jun 15, 2011	9.68	9.79	9.50	9.65
4229	NYSE	CTO	Tue, Jun 14, 2011	9.77	10.10	9.66	9.74
4228	NYSE	CTO	Mon, Jun 13, 2011	9.60	9.79	9.38	9.67
4227	NYSE	CTO	Fri, Jun 10, 2011	9.57	9.75	9.50	9.65
4226	NYSE	CTO	Thu, Jun 9, 2011	9.75	9.75	9.54	9.63
4225	NYSE	CTO	Wed, Jun 8, 2011	9.67	9.81	9.67	9.79
4224	NYSE	CTO	Tue, Jun 7, 2011	9.68	9.87	9.67	9.74
4223	NYSE	CTO	Mon, Jun 6, 2011	9.67	9.71	9.41	9.67
4222	NYSE	CTO	Fri, Jun 3, 2011	9.66	9.79	9.54	9.67
4221	NYSE	CTO	Thu, Jun 2, 2011	9.78	9.80	9.67	9.77
4220	NYSE	CTO	Wed, Jun 1, 2011	10.05	10.05	9.70	9.77
4219	NYSE	CTO	Tue, May 31, 2011	10.04	10.15	9.95	10.08
4218	NYSE	CTO	Fri, May 27, 2011	9.90	10.04	9.87	9.95
4217	NYSE	CTO	Thu, May 26, 2011	9.81	9.89	9.72	9.86
4216	NYSE	CTO	Wed, May 25, 2011	9.81	9.87	9.76	9.84
4215	NYSE	CTO	Tue, May 24, 2011	9.81	9.84	9.70	9.77
4214	NYSE	CTO	Mon, May 23, 2011	9.71	9.82	9.70	9.77
4213	NYSE	CTO	Fri, May 20, 2011	9.75	9.86	9.75	9.82
4212	NYSE	CTO	Thu, May 19, 2011	9.97	9.97	9.84	9.84
4211	NYSE	CTO	Wed, May 18, 2011	9.79	9.92	9.79	9.92
4210	NYSE	CTO	Tue, May 17, 2011	9.72	9.96	9.67	9.81
4209	NYSE	CTO	Mon, May 16, 2011	9.68	9.86	9.68	9.81
4208	NYSE	CTO	Fri, May 13, 2011	10.09	10.17	9.77	9.80
4207	NYSE	CTO	Thu, May 12, 2011	9.93	10.15	9.87	10.15
4206	NYSE	CTO	Wed, May 11, 2011	10.34	10.36	9.91	9.91
4205	NYSE	CTO	Tue, May 10, 2011	10.00	10.28	10.00	10.27
4204	NYSE	CTO	Mon, May 9, 2011	9.73	9.92	9.73	9.92
4203	NYSE	CTO	Fri, May 6, 2011	9.77	9.83	9.68	9.73
4202	NYSE	CTO	Thu, May 5, 2011	9.67	9.79	9.67	9.69
4201	NYSE	CTO	Wed, May 4, 2011	10.05	10.10	9.67	9.76
4200	NYSE	CTO	Tue, May 3, 2011	9.61	10.29	9.61	10.00
4199	NYSE	CTO	Mon, May 2, 2011	10.31	10.38	10.30	10.30
4198	NYSE	CTO	Fri, Apr 29, 2011	10.20	10.31	10.15	10.31
4197	NYSE	CTO	Thu, Apr 28, 2011	10.33	10.43	10.17	10.23
4196	NYSE	CTO	Wed, Apr 27, 2011	10.21	10.37	10.16	10.34
4195	NYSE	CTO	Tue, Apr 26, 2011	10.21	10.34	10.20	10.26
4194	NYSE	CTO	Mon, Apr 25, 2011	10.33	10.45	10.17	10.20
4193	NYSE	CTO	Thu, Apr 21, 2011	10.33	10.44	10.33	10.37
4192	NYSE	CTO	Wed, Apr 20, 2011	10.53	10.59	10.29	10.39
4191	NYSE	CTO	Tue, Apr 19, 2011	10.59	10.64	10.51	10.60
4190	NYSE	CTO	Mon, Apr 18, 2011	10.67	10.84	10.57	10.57
4189	NYSE	CTO	Fri, Apr 15, 2011	10.85	10.88	10.74	10.78
4188	NYSE	CTO	Thu, Apr 14, 2011	10.90	10.97	10.82	10.88
4187	NYSE	CTO	Wed, Apr 13, 2011	10.96	11.01	10.95	10.97
4186	NYSE	CTO	Tue, Apr 12, 2011	10.97	11.01	10.93	10.93
4185	NYSE	CTO	Mon, Apr 11, 2011	11.05	11.05	10.98	11.03
4184	NYSE	CTO	Fri, Apr 8, 2011	11.16	11.23	11.00	11.00
4183	NYSE	CTO	Thu, Apr 7, 2011	11.08	11.11	10.94	11.11
4182	NYSE	CTO	Wed, Apr 6, 2011	11.07	11.22	10.91	11.13
4181	NYSE	CTO	Tue, Apr 5, 2011	11.03	11.07	10.91	11.06
4180	NYSE	CTO	Mon, Apr 4, 2011	10.92	11.04	10.86	11.04
4179	NYSE	CTO	Fri, Apr 1, 2011	10.84	10.95	10.73	10.93
4178	NYSE	CTO	Thu, Mar 31, 2011	10.78	10.80	10.73	10.80
4177	NYSE	CTO	Wed, Mar 30, 2011	10.75	10.85	10.73	10.83
4176	NYSE	CTO	Tue, Mar 29, 2011	10.73	10.80	10.73	10.80
4175	NYSE	CTO	Mon, Mar 28, 2011	10.94	10.94	10.77	10.77
4174	NYSE	CTO	Fri, Mar 25, 2011	11.00	11.14	10.92	10.92
4173	NYSE	CTO	Thu, Mar 24, 2011	11.03	11.03	10.95	10.97
4172	NYSE	CTO	Wed, Mar 23, 2011	10.81	11.03	10.75	10.99
4171	NYSE	CTO	Tue, Mar 22, 2011	10.68	10.88	10.60	10.80
4170	NYSE	CTO	Mon, Mar 21, 2011	10.32	10.68	10.32	10.68
4169	NYSE	CTO	Fri, Mar 18, 2011	9.89	10.30	9.83	10.28
4168	NYSE	CTO	Thu, Mar 17, 2011	9.93	10.01	9.78	9.84
4167	NYSE	CTO	Wed, Mar 16, 2011	10.20	10.20	9.83	9.83
4166	NYSE	CTO	Tue, Mar 15, 2011	10.02	10.23	10.02	10.22
4165	NYSE	CTO	Mon, Mar 14, 2011	10.35	10.40	10.24	10.30
4164	NYSE	CTO	Fri, Mar 11, 2011	10.30	10.47	10.30	10.41
4163	NYSE	CTO	Thu, Mar 10, 2011	10.69	10.69	10.32	10.32
4162	NYSE	CTO	Wed, Mar 9, 2011	10.51	10.77	10.45	10.74
4161	NYSE	CTO	Tue, Mar 8, 2011	10.20	10.53	10.17	10.49
4160	NYSE	CTO	Mon, Mar 7, 2011	10.77	10.77	10.22	10.22
4159	NYSE	CTO	Fri, Mar 4, 2011	10.80	10.80	10.68	10.70
4158	NYSE	CTO	Thu, Mar 3, 2011	10.77	10.84	10.62	10.78
4157	NYSE	CTO	Wed, Mar 2, 2011	11.12	11.13	10.70	10.74
4156	NYSE	CTO	Tue, Mar 1, 2011	11.53	11.68	11.10	11.17
4155	NYSE	CTO	Mon, Feb 28, 2011	11.03	11.43	11.03	11.43
4154	NYSE	CTO	Fri, Feb 25, 2011	10.60	10.99	10.56	10.99
4153	NYSE	CTO	Thu, Feb 24, 2011	10.57	10.73	10.52	10.59
4152	NYSE	CTO	Wed, Feb 23, 2011	10.69	10.78	10.60	10.63
4151	NYSE	CTO	Tue, Feb 22, 2011	10.53	10.78	10.53	10.67
4150	NYSE	CTO	Fri, Feb 18, 2011	10.41	10.61	10.41	10.59
4149	NYSE	CTO	Thu, Feb 17, 2011	10.16	10.40	10.16	10.39
4148	NYSE	CTO	Wed, Feb 16, 2011	10.00	10.13	9.95	10.12
4147	NYSE	CTO	Tue, Feb 15, 2011	9.98	10.07	9.98	9.99
4146	NYSE	CTO	Mon, Feb 14, 2011	9.83	10.10	9.83	10.03
4145	NYSE	CTO	Fri, Feb 11, 2011	9.86	10.07	9.80	10.07
4144	NYSE	CTO	Thu, Feb 10, 2011	9.83	9.87	9.82	9.85
4143	NYSE	CTO	Wed, Feb 9, 2011	10.01	10.01	9.95	9.98
4142	NYSE	CTO	Tue, Feb 8, 2011	9.94	10.03	9.93	10.03
4141	NYSE	CTO	Mon, Feb 7, 2011	9.76	9.96	9.76	9.96
4140	NYSE	CTO	Fri, Feb 4, 2011	9.75	9.81	9.67	9.77
4139	NYSE	CTO	Thu, Feb 3, 2011	9.73	9.79	9.72	9.79
4138	NYSE	CTO	Wed, Feb 2, 2011	9.80	9.80	9.69	9.78
4137	NYSE	CTO	Tue, Feb 1, 2011	9.65	9.83	9.62	9.79
4136	NYSE	CTO	Mon, Jan 31, 2011	9.61	9.70	9.56	9.62
4135	NYSE	CTO	Fri, Jan 28, 2011	9.73	9.73	9.59	9.59
4134	NYSE	CTO	Thu, Jan 27, 2011	9.73	9.73	9.57	9.73
4133	NYSE	CTO	Wed, Jan 26, 2011	9.71	9.79	9.71	9.79
4132	NYSE	CTO	Tue, Jan 25, 2011	9.65	9.80	9.62	9.65
4131	NYSE	CTO	Mon, Jan 24, 2011	9.68	9.69	9.62	9.69
4130	NYSE	CTO	Fri, Jan 21, 2011	9.67	9.71	9.63	9.65
4129	NYSE	CTO	Thu, Jan 20, 2011	9.97	9.97	9.62	9.63
4128	NYSE	CTO	Wed, Jan 19, 2011	9.91	10.10	9.91	10.00
4127	NYSE	CTO	Tue, Jan 18, 2011	9.62	9.92	9.62	9.83
4126	NYSE	CTO	Fri, Jan 14, 2011	9.51	9.75	9.51	9.73
4125	NYSE	CTO	Thu, Jan 13, 2011	9.57	9.57	9.50	9.56
4124	NYSE	CTO	Wed, Jan 12, 2011	9.50	9.61	9.50	9.61
4123	NYSE	CTO	Tue, Jan 11, 2011	9.47	9.50	9.41	9.50
4122	NYSE	CTO	Mon, Jan 10, 2011	9.56	9.56	9.42	9.44
4121	NYSE	CTO	Fri, Jan 7, 2011	9.75	9.75	9.53	9.57
4120	NYSE	CTO	Thu, Jan 6, 2011	9.85	9.85	9.65	9.70
4119	NYSE	CTO	Wed, Jan 5, 2011	9.82	9.83	9.69	9.83
4118	NYSE	CTO	Tue, Jan 4, 2011	9.91	9.91	9.65	9.70
4117	NYSE	CTO	Mon, Jan 3, 2011	9.69	9.92	9.69	9.91
4116	NYSE	CTO	Fri, Dec 31, 2010	9.59	9.70	9.59	9.63
4115	NYSE	CTO	Thu, Dec 30, 2010	9.69	9.76	9.64	9.64
4114	NYSE	CTO	Wed, Dec 29, 2010	9.61	9.72	9.57	9.67
4113	NYSE	CTO	Tue, Dec 28, 2010	9.71	9.73	9.62	9.62
4112	NYSE	CTO	Mon, Dec 27, 2010	9.63	9.73	9.63	9.73
4111	NYSE	CTO	Thu, Dec 23, 2010	9.53	9.65	9.53	9.65
4110	NYSE	CTO	Wed, Dec 22, 2010	9.60	9.60	9.46	9.54
4109	NYSE	CTO	Tue, Dec 21, 2010	9.63	9.63	9.55	9.63
4108	NYSE	CTO	Mon, Dec 20, 2010	9.65	9.65	9.50	9.57
4107	NYSE	CTO	Fri, Dec 17, 2010	9.61	9.66	9.50	9.66
4106	NYSE	CTO	Thu, Dec 16, 2010	9.61	9.65	9.59	9.65
4105	NYSE	CTO	Wed, Dec 15, 2010	9.46	9.65	9.46	9.63
4104	NYSE	CTO	Tue, Dec 14, 2010	9.30	9.54	9.25	9.50
4103	NYSE	CTO	Mon, Dec 13, 2010	9.47	9.47	9.24	9.30
4102	NYSE	CTO	Fri, Dec 10, 2010	9.29	9.48	9.23	9.48
4101	NYSE	CTO	Thu, Dec 9, 2010	9.27	9.38	9.17	9.35
4100	NYSE	CTO	Wed, Dec 8, 2010	9.18	9.24	9.15	9.23
4099	NYSE	CTO	Tue, Dec 7, 2010	9.17	9.27	9.15	9.27
4098	NYSE	CTO	Mon, Dec 6, 2010	9.17	9.18	9.10	9.17
4097	NYSE	CTO	Fri, Dec 3, 2010	9.17	9.23	9.00	9.20
4096	NYSE	CTO	Thu, Dec 2, 2010	9.21	9.26	9.15	9.23
4095	NYSE	CTO	Wed, Dec 1, 2010	9.33	9.35	9.18	9.23
4094	NYSE	CTO	Tue, Nov 30, 2010	9.07	9.33	9.01	9.33
4093	NYSE	CTO	Mon, Nov 29, 2010	9.08	9.23	9.00	9.20
4092	NYSE	CTO	Fri, Nov 26, 2010	9.26	9.26	9.17	9.17
4091	NYSE	CTO	Wed, Nov 24, 2010	9.07	9.32	9.01	9.32
4090	NYSE	CTO	Tue, Nov 23, 2010	9.03	9.16	8.94	8.97
4089	NYSE	CTO	Mon, Nov 22, 2010	9.29	9.29	9.12	9.17
4088	NYSE	CTO	Fri, Nov 19, 2010	9.27	9.27	9.14	9.20
4087	NYSE	CTO	Thu, Nov 18, 2010	9.17	9.28	9.17	9.25
4086	NYSE	CTO	Wed, Nov 17, 2010	9.20	9.35	9.17	9.17
4085	NYSE	CTO	Tue, Nov 16, 2010	9.40	9.40	9.21	9.23
4084	NYSE	CTO	Mon, Nov 15, 2010	9.45	9.55	9.42	9.47
4083	NYSE	CTO	Fri, Nov 12, 2010	9.47	9.51	9.40	9.42
4082	NYSE	CTO	Thu, Nov 11, 2010	9.49	9.57	9.49	9.51
4081	NYSE	CTO	Wed, Nov 10, 2010	9.54	9.63	9.43	9.62
4080	NYSE	CTO	Tue, Nov 9, 2010	9.54	9.60	9.52	9.52
4079	NYSE	CTO	Mon, Nov 8, 2010	9.61	9.61	9.50	9.55
4078	NYSE	CTO	Fri, Nov 5, 2010	9.66	9.66	9.37	9.63
4077	NYSE	CTO	Thu, Nov 4, 2010	9.04	9.67	9.04	9.67
4076	NYSE	CTO	Wed, Nov 3, 2010	8.92	9.03	8.89	9.02
4075	NYSE	CTO	Tue, Nov 2, 2010	8.74	8.93	8.70	8.93
4074	NYSE	CTO	Mon, Nov 1, 2010	8.70	8.75	8.68	8.75
4073	NYSE	CTO	Fri, Oct 29, 2010	8.67	8.76	8.67	8.76
4072	NYSE	CTO	Thu, Oct 28, 2010	8.78	8.80	8.68	8.68
4071	NYSE	CTO	Wed, Oct 27, 2010	8.83	8.86	8.72	8.73
4070	NYSE	CTO	Tue, Oct 26, 2010	8.92	8.95	8.83	8.88
4069	NYSE	CTO	Mon, Oct 25, 2010	8.95	9.00	8.90	8.95
4068	NYSE	CTO	Fri, Oct 22, 2010	8.94	8.96	8.84	8.96
4067	NYSE	CTO	Thu, Oct 21, 2010	9.13	9.13	8.87	8.94
4066	NYSE	CTO	Wed, Oct 20, 2010	9.29	9.30	9.00	9.13
4065	NYSE	CTO	Tue, Oct 19, 2010	9.52	9.52	9.15	9.23
4064	NYSE	CTO	Mon, Oct 18, 2010	9.59	9.59	9.39	9.51
4063	NYSE	CTO	Fri, Oct 15, 2010	9.92	9.92	9.45	9.59
4062	NYSE	CTO	Thu, Oct 14, 2010	10.00	10.00	9.71	9.78
4061	NYSE	CTO	Wed, Oct 13, 2010	9.81	10.00	9.75	9.98
4060	NYSE	CTO	Tue, Oct 12, 2010	9.64	9.83	9.63	9.79
4059	NYSE	CTO	Mon, Oct 11, 2010	9.70	9.73	9.61	9.69
4058	NYSE	CTO	Fri, Oct 8, 2010	9.36	9.75	9.29	9.74
4057	NYSE	CTO	Thu, Oct 7, 2010	9.53	9.58	9.33	9.33
4056	NYSE	CTO	Wed, Oct 6, 2010	9.63	9.63	9.43	9.49
4055	NYSE	CTO	Tue, Oct 5, 2010	9.35	9.65	9.31	9.65
4054	NYSE	CTO	Mon, Oct 4, 2010	9.45	9.45	9.23	9.23
4053	NYSE	CTO	Fri, Oct 1, 2010	9.55	9.55	9.42	9.47
4052	NYSE	CTO	Thu, Sep 30, 2010	9.66	9.66	9.38	9.50
4051	NYSE	CTO	Wed, Sep 29, 2010	9.24	9.63	9.08	9.56
4050	NYSE	CTO	Tue, Sep 28, 2010	9.26	9.30	9.10	9.30
4049	NYSE	CTO	Mon, Sep 27, 2010	9.41	9.41	9.25	9.26
4048	NYSE	CTO	Fri, Sep 24, 2010	9.29	9.56	9.29	9.44
4047	NYSE	CTO	Thu, Sep 23, 2010	9.19	9.32	9.12	9.13
4046	NYSE	CTO	Wed, Sep 22, 2010	9.22	9.26	9.13	9.21
4045	NYSE	CTO	Tue, Sep 21, 2010	9.44	9.47	9.26	9.26
4044	NYSE	CTO	Mon, Sep 20, 2010	9.10	9.50	9.05	9.48
4043	NYSE	CTO	Fri, Sep 17, 2010	9.11	9.14	9.01	9.10
4042	NYSE	CTO	Thu, Sep 16, 2010	9.06	9.06	8.95	8.95
4041	NYSE	CTO	Wed, Sep 15, 2010	9.00	9.10	8.91	9.10
4040	NYSE	CTO	Tue, Sep 14, 2010	9.07	9.08	8.95	9.00
4039	NYSE	CTO	Mon, Sep 13, 2010	9.35	9.35	9.05	9.08
4038	NYSE	CTO	Fri, Sep 10, 2010	9.22	9.28	9.13	9.28
4037	NYSE	CTO	Thu, Sep 9, 2010	9.66	9.66	9.12	9.21
4036	NYSE	CTO	Wed, Sep 8, 2010	9.30	9.30	9.10	9.17
4035	NYSE	CTO	Tue, Sep 7, 2010	9.40	9.40	9.25	9.25
4034	NYSE	CTO	Fri, Sep 3, 2010	9.44	9.48	9.40	9.47
4033	NYSE	CTO	Thu, Sep 2, 2010	9.29	9.35	9.20	9.35
4032	NYSE	CTO	Wed, Sep 1, 2010	9.14	9.21	9.05	9.21
4031	NYSE	CTO	Tue, Aug 31, 2010	8.90	9.05	8.83	9.02
4030	NYSE	CTO	Mon, Aug 30, 2010	9.14	9.14	8.88	8.88
4029	NYSE	CTO	Fri, Aug 27, 2010	9.06	9.17	8.77	9.16
4028	NYSE	CTO	Thu, Aug 26, 2010	9.20	9.20	8.99	8.99
4027	NYSE	CTO	Wed, Aug 25, 2010	8.78	9.19	8.76	9.19
4026	NYSE	CTO	Tue, Aug 24, 2010	8.77	8.88	8.73	8.79
4025	NYSE	CTO	Mon, Aug 23, 2010	8.94	8.98	8.74	8.74
4024	NYSE	CTO	Fri, Aug 20, 2010	8.82	8.93	8.82	8.88
4023	NYSE	CTO	Thu, Aug 19, 2010	9.13	9.13	8.82	8.82
4022	NYSE	CTO	Wed, Aug 18, 2010	9.04	9.18	9.00	9.13
4021	NYSE	CTO	Tue, Aug 17, 2010	9.13	9.19	9.00	9.03
4020	NYSE	CTO	Mon, Aug 16, 2010	8.80	9.00	8.80	9.00
4019	NYSE	CTO	Fri, Aug 13, 2010	8.91	9.00	8.80	8.80
4018	NYSE	CTO	Thu, Aug 12, 2010	9.11	9.20	8.92	8.92
4017	NYSE	CTO	Wed, Aug 11, 2010	9.33	9.44	9.17	9.17
4016	NYSE	CTO	Tue, Aug 10, 2010	9.48	9.48	9.37	9.43
4015	NYSE	CTO	Mon, Aug 9, 2010	9.64	9.64	9.33	9.47
4014	NYSE	CTO	Fri, Aug 6, 2010	9.50	9.57	9.42	9.57
4013	NYSE	CTO	Thu, Aug 5, 2010	9.65	9.65	9.50	9.50
4012	NYSE	CTO	Wed, Aug 4, 2010	9.55	9.72	9.55	9.72
4011	NYSE	CTO	Tue, Aug 3, 2010	9.61	9.77	9.50	9.52
4010	NYSE	CTO	Mon, Aug 2, 2010	9.74	9.74	9.59	9.70
4009	NYSE	CTO	Fri, Jul 30, 2010	9.59	9.82	9.57	9.60
4008	NYSE	CTO	Thu, Jul 29, 2010	9.90	10.02	9.53	9.76
4007	NYSE	CTO	Wed, Jul 28, 2010	9.95	10.04	9.95	9.96
4006	NYSE	CTO	Tue, Jul 27, 2010	9.85	10.17	9.78	9.93
4005	NYSE	CTO	Mon, Jul 26, 2010	10.01	10.21	9.87	9.93
4004	NYSE	CTO	Fri, Jul 23, 2010	9.90	9.94	9.50	9.94
4003	NYSE	CTO	Thu, Jul 22, 2010	9.49	9.98	9.49	9.98
4002	NYSE	CTO	Wed, Jul 21, 2010	9.68	9.74	9.40	9.40
4001	NYSE	CTO	Tue, Jul 20, 2010	9.50	9.64	9.45	9.64
4000	NYSE	CTO	Mon, Jul 19, 2010	9.49	9.58	9.40	9.58
3999	NYSE	CTO	Fri, Jul 16, 2010	10.28	10.28	9.33	9.48
3998	NYSE	CTO	Thu, Jul 15, 2010	10.38	10.57	10.20	10.27
3997	NYSE	CTO	Wed, Jul 14, 2010	10.64	10.67	10.48	10.53
3996	NYSE	CTO	Tue, Jul 13, 2010	10.16	10.62	9.45	10.62
3995	NYSE	CTO	Mon, Jul 12, 2010	10.39	10.50	10.08	10.08
3994	NYSE	CTO	Fri, Jul 9, 2010	9.59	10.65	9.50	10.50
3993	NYSE	CTO	Thu, Jul 8, 2010	9.72	9.75	9.69	9.75
3992	NYSE	CTO	Wed, Jul 7, 2010	9.47	9.68	9.45	9.68
3991	NYSE	CTO	Tue, Jul 6, 2010	9.65	9.92	9.33	9.39
3990	NYSE	CTO	Fri, Jul 2, 2010	9.52	9.65	9.45	9.54
3989	NYSE	CTO	Thu, Jul 1, 2010	9.50	9.66	9.37	9.61
3988	NYSE	CTO	Wed, Jun 30, 2010	9.59	9.68	9.47	9.50
3987	NYSE	CTO	Tue, Jun 29, 2010	9.78	9.88	9.52	9.53
3986	NYSE	CTO	Mon, Jun 28, 2010	9.87	10.00	9.67	9.96
3985	NYSE	CTO	Fri, Jun 25, 2010	9.53	9.93	9.17	9.93
3984	NYSE	CTO	Thu, Jun 24, 2010	9.27	9.53	9.24	9.30
3983	NYSE	CTO	Wed, Jun 23, 2010	9.25	9.44	9.25	9.27
3982	NYSE	CTO	Tue, Jun 22, 2010	9.62	9.67	9.24	9.24
3981	NYSE	CTO	Mon, Jun 21, 2010	9.91	9.91	9.56	9.60
3980	NYSE	CTO	Fri, Jun 18, 2010	9.96	9.98	9.69	9.77
3979	NYSE	CTO	Thu, Jun 17, 2010	9.79	9.98	9.70	9.89
3978	NYSE	CTO	Wed, Jun 16, 2010	9.80	9.95	9.75	9.80
3977	NYSE	CTO	Tue, Jun 15, 2010	9.50	9.99	9.39	9.91
3976	NYSE	CTO	Mon, Jun 14, 2010	9.72	9.72	9.15	9.42
3975	NYSE	CTO	Fri, Jun 11, 2010	9.58	9.63	9.44	9.63
3974	NYSE	CTO	Thu, Jun 10, 2010	9.76	9.76	9.28	9.65
3973	NYSE	CTO	Wed, Jun 9, 2010	9.52	9.82	9.42	9.63
3972	NYSE	CTO	Tue, Jun 8, 2010	9.74	9.74	9.14	9.49
3971	NYSE	CTO	Mon, Jun 7, 2010	9.79	10.14	9.68	9.77
3970	NYSE	CTO	Fri, Jun 4, 2010	10.00	10.10	9.70	9.76
3969	NYSE	CTO	Thu, Jun 3, 2010	10.13	10.38	10.13	10.19
3968	NYSE	CTO	Wed, Jun 2, 2010	9.92	10.08	9.67	10.08
3967	NYSE	CTO	Tue, Jun 1, 2010	9.73	10.23	9.68	9.81
3966	NYSE	CTO	Fri, May 28, 2010	10.22	10.22	9.92	9.92
3965	NYSE	CTO	Thu, May 27, 2010	9.83	10.27	9.67	10.19
3964	NYSE	CTO	Wed, May 26, 2010	10.03	10.03	9.39	9.44
3963	NYSE	CTO	Tue, May 25, 2010	9.99	10.16	9.93	10.08
3962	NYSE	CTO	Mon, May 24, 2010	10.12	10.15	9.99	10.07
3961	NYSE	CTO	Fri, May 21, 2010	10.17	10.54	10.02	10.14
3960	NYSE	CTO	Thu, May 20, 2010	10.67	10.67	10.22	10.23
3959	NYSE	CTO	Wed, May 19, 2010	11.12	11.18	10.73	10.82
3958	NYSE	CTO	Tue, May 18, 2010	11.32	11.32	11.10	11.12
3957	NYSE	CTO	Mon, May 17, 2010	11.21	11.21	11.10	11.14
3956	NYSE	CTO	Fri, May 14, 2010	11.37	11.43	11.13	11.13
3955	NYSE	CTO	Thu, May 13, 2010	11.30	11.52	11.17	11.48
3954	NYSE	CTO	Wed, May 12, 2010	11.23	11.47	11.23	11.46
3953	NYSE	CTO	Tue, May 11, 2010	10.97	11.25	10.83	11.25
3952	NYSE	CTO	Mon, May 10, 2010	10.50	11.07	10.35	11.07
3951	NYSE	CTO	Fri, May 7, 2010	10.47	10.53	10.25	10.32
3950	NYSE	CTO	Thu, May 6, 2010	10.87	11.07	10.33	10.33
3949	NYSE	CTO	Wed, May 5, 2010	11.17	11.48	10.81	10.84
3948	NYSE	CTO	Tue, May 4, 2010	11.38	11.47	11.17	11.28
3947	NYSE	CTO	Mon, May 3, 2010	11.38	11.61	11.25	11.48
3946	NYSE	CTO	Fri, Apr 30, 2010	11.59	11.59	11.28	11.39
3945	NYSE	CTO	Thu, Apr 29, 2010	11.26	11.81	11.02	11.59
3944	NYSE	CTO	Wed, Apr 28, 2010	11.43	11.43	11.17	11.22
3943	NYSE	CTO	Tue, Apr 27, 2010	11.44	11.50	11.42	11.42
3942	NYSE	CTO	Mon, Apr 26, 2010	11.53	11.63	11.40	11.51
3941	NYSE	CTO	Fri, Apr 23, 2010	11.45	11.65	11.40	11.52
3940	NYSE	CTO	Thu, Apr 22, 2010	11.36	11.41	11.33	11.41
3939	NYSE	CTO	Wed, Apr 21, 2010	11.55	11.55	11.37	11.48
3938	NYSE	CTO	Tue, Apr 20, 2010	11.67	11.67	11.47	11.51
3937	NYSE	CTO	Mon, Apr 19, 2010	11.54	11.67	11.54	11.54
3936	NYSE	CTO	Fri, Apr 16, 2010	11.47	11.67	11.26	11.55
3935	NYSE	CTO	Thu, Apr 15, 2010	11.32	11.35	11.18	11.32
3934	NYSE	CTO	Wed, Apr 14, 2010	11.02	11.83	10.95	11.29
3933	NYSE	CTO	Tue, Apr 13, 2010	10.67	10.98	10.67	10.90
3932	NYSE	CTO	Mon, Apr 12, 2010	11.00	11.04	10.69	10.69
3931	NYSE	CTO	Fri, Apr 9, 2010	11.27	11.27	10.83	10.92
3930	NYSE	CTO	Thu, Apr 8, 2010	11.20	11.35	11.13	11.23
3929	NYSE	CTO	Wed, Apr 7, 2010	10.71	11.28	10.71	11.21
3928	NYSE	CTO	Tue, Apr 6, 2010	10.83	11.00	10.69	10.81
3927	NYSE	CTO	Mon, Apr 5, 2010	10.67	10.87	10.67	10.83
3926	NYSE	CTO	Thu, Apr 1, 2010	10.64	10.92	10.50	10.64
3925	NYSE	CTO	Wed, Mar 31, 2010	10.36	10.90	10.36	10.50
3924	NYSE	CTO	Tue, Mar 30, 2010	10.73	10.91	10.55	10.78
3923	NYSE	CTO	Mon, Mar 29, 2010	10.82	10.82	10.50	10.69
3922	NYSE	CTO	Fri, Mar 26, 2010	10.87	11.03	10.67	10.83
3921	NYSE	CTO	Thu, Mar 25, 2010	10.86	11.16	10.83	10.87
3920	NYSE	CTO	Wed, Mar 24, 2010	11.04	11.17	10.83	10.83
3919	NYSE	CTO	Tue, Mar 23, 2010	11.00	11.12	10.87	11.05
3918	NYSE	CTO	Mon, Mar 22, 2010	10.96	11.03	10.73	11.00
3917	NYSE	CTO	Fri, Mar 19, 2010	11.78	11.78	10.95	11.01
3916	NYSE	CTO	Thu, Mar 18, 2010	11.40	11.53	11.40	11.46
3915	NYSE	CTO	Wed, Mar 17, 2010	11.57	11.57	11.41	11.44
3914	NYSE	CTO	Tue, Mar 16, 2010	11.75	11.75	11.50	11.71
3913	NYSE	CTO	Mon, Mar 15, 2010	11.75	11.83	11.74	11.74
3912	NYSE	CTO	Fri, Mar 12, 2010	11.90	11.90	11.77	11.83
3911	NYSE	CTO	Thu, Mar 11, 2010	11.87	11.88	11.65	11.85
3910	NYSE	CTO	Wed, Mar 10, 2010	11.67	12.00	11.67	11.89
3909	NYSE	CTO	Tue, Mar 9, 2010	11.22	11.67	11.18	11.67
3908	NYSE	CTO	Mon, Mar 8, 2010	11.38	11.40	11.18	11.29
3907	NYSE	CTO	Fri, Mar 5, 2010	10.90	11.40	10.73	11.40
3906	NYSE	CTO	Thu, Mar 4, 2010	10.93	10.93	10.84	10.90
3905	NYSE	CTO	Wed, Mar 3, 2010	10.78	10.87	10.78	10.84
3904	NYSE	CTO	Tue, Mar 2, 2010	10.65	10.78	10.65	10.75
3903	NYSE	CTO	Mon, Mar 1, 2010	10.75	10.75	10.45	10.61
3902	NYSE	CTO	Fri, Feb 26, 2010	10.52	10.65	10.48	10.59
3901	NYSE	CTO	Thu, Feb 25, 2010	10.48	10.65	10.33	10.51
3900	NYSE	CTO	Wed, Feb 24, 2010	10.62	10.75	10.53	10.65
3899	NYSE	CTO	Tue, Feb 23, 2010	10.72	10.88	10.43	10.57
3898	NYSE	CTO	Mon, Feb 22, 2010	10.70	10.76	10.67	10.71
3897	NYSE	CTO	Fri, Feb 19, 2010	10.82	10.87	10.67	10.71
3896	NYSE	CTO	Thu, Feb 18, 2010	10.58	10.70	10.58	10.70
3895	NYSE	CTO	Wed, Feb 17, 2010	10.54	10.63	10.43	10.63
3894	NYSE	CTO	Tue, Feb 16, 2010	10.48	10.49	10.35	10.46
3893	NYSE	CTO	Fri, Feb 12, 2010	10.38	10.49	10.25	10.40
3892	NYSE	CTO	Thu, Feb 11, 2010	10.21	10.50	10.14	10.50
3891	NYSE	CTO	Wed, Feb 10, 2010	10.22	10.23	10.07	10.22
3890	NYSE	CTO	Tue, Feb 9, 2010	10.21	10.38	10.11	10.24
3889	NYSE	CTO	Mon, Feb 8, 2010	10.43	10.46	10.05	10.05
3888	NYSE	CTO	Fri, Feb 5, 2010	10.49	10.57	10.34	10.45
3887	NYSE	CTO	Thu, Feb 4, 2010	10.57	10.66	10.06	10.42
3886	NYSE	CTO	Wed, Feb 3, 2010	10.74	10.81	10.67	10.67
3885	NYSE	CTO	Tue, Feb 2, 2010	10.97	10.97	10.62	10.78
3884	NYSE	CTO	Mon, Feb 1, 2010	11.08	11.08	10.93	11.01
3883	NYSE	CTO	Fri, Jan 29, 2010	11.04	11.10	11.00	11.03
3882	NYSE	CTO	Thu, Jan 28, 2010	11.22	11.22	10.85	10.93
3881	NYSE	CTO	Wed, Jan 27, 2010	10.84	11.15	10.83	11.12
3880	NYSE	CTO	Tue, Jan 26, 2010	11.10	11.17	10.83	10.87
3879	NYSE	CTO	Mon, Jan 25, 2010	11.20	11.27	11.10	11.13
3878	NYSE	CTO	Fri, Jan 22, 2010	11.20	11.29	11.00	11.02
3877	NYSE	CTO	Thu, Jan 21, 2010	11.64	11.73	11.17	11.17
3876	NYSE	CTO	Wed, Jan 20, 2010	11.88	11.93	11.62	11.64
3875	NYSE	CTO	Tue, Jan 19, 2010	12.01	12.06	11.80	11.95
3874	NYSE	CTO	Fri, Jan 15, 2010	12.18	12.37	12.02	12.03
3873	NYSE	CTO	Thu, Jan 14, 2010	11.90	12.27	11.90	12.20
3872	NYSE	CTO	Wed, Jan 13, 2010	12.07	12.07	11.89	11.92
3871	NYSE	CTO	Tue, Jan 12, 2010	11.87	11.99	11.84	11.94
3870	NYSE	CTO	Mon, Jan 11, 2010	11.95	12.00	11.85	11.98
3869	NYSE	CTO	Fri, Jan 8, 2010	11.90	12.00	11.85	11.89
3868	NYSE	CTO	Thu, Jan 7, 2010	11.69	11.91	11.58	11.85
3867	NYSE	CTO	Wed, Jan 6, 2010	11.78	11.88	11.61	11.67
3866	NYSE	CTO	Tue, Jan 5, 2010	12.00	12.00	11.81	11.83
3865	NYSE	CTO	Mon, Jan 4, 2010	11.76	11.99	11.70	11.99
3864	NYSE	CTO	Thu, Dec 31, 2009	11.82	11.87	11.65	11.65
3863	NYSE	CTO	Wed, Dec 30, 2009	11.76	11.81	11.63	11.79
3862	NYSE	CTO	Tue, Dec 29, 2009	11.98	11.98	11.76	11.80
3861	NYSE	CTO	Mon, Dec 28, 2009	11.98	11.99	11.90	11.92
3860	NYSE	CTO	Thu, Dec 24, 2009	11.92	11.95	11.88	11.95
3859	NYSE	CTO	Wed, Dec 23, 2009	11.97	11.97	11.79	11.82
3858	NYSE	CTO	Tue, Dec 22, 2009	11.96	12.00	11.87	11.87
3857	NYSE	CTO	Mon, Dec 21, 2009	11.83	12.00	11.77	11.97
3856	NYSE	CTO	Fri, Dec 18, 2009	10.82	12.00	10.82	12.00
3855	NYSE	CTO	Thu, Dec 17, 2009	11.47	11.61	11.47	11.52
3854	NYSE	CTO	Wed, Dec 16, 2009	11.51	11.81	11.27	11.70
3853	NYSE	CTO	Tue, Dec 15, 2009	11.36	11.87	11.35	11.36
3852	NYSE	CTO	Mon, Dec 14, 2009	11.54	11.59	11.24	11.41
3851	NYSE	CTO	Fri, Dec 11, 2009	11.79	11.83	11.43	11.47
3850	NYSE	CTO	Thu, Dec 10, 2009	11.95	11.95	11.56	11.73
3849	NYSE	CTO	Wed, Dec 9, 2009	11.65	11.96	11.45	11.94
3848	NYSE	CTO	Tue, Dec 8, 2009	11.26	11.60	11.26	11.60
3847	NYSE	CTO	Mon, Dec 7, 2009	11.70	11.76	11.35	11.35
3846	NYSE	CTO	Fri, Dec 4, 2009	11.60	11.83	11.18	11.73
3845	NYSE	CTO	Thu, Dec 3, 2009	11.66	11.90	11.23	11.30
3844	NYSE	CTO	Wed, Dec 2, 2009	11.42	12.01	11.29	11.57
3843	NYSE	CTO	Tue, Dec 1, 2009	12.00	12.00	11.31	11.60
3842	NYSE	CTO	Mon, Nov 30, 2009	11.31	12.00	11.01	12.00
3841	NYSE	CTO	Fri, Nov 27, 2009	11.38	11.45	11.27	11.31
3840	NYSE	CTO	Wed, Nov 25, 2009	12.13	12.13	11.77	11.93
3839	NYSE	CTO	Tue, Nov 24, 2009	12.15	12.15	11.92	12.02
3838	NYSE	CTO	Mon, Nov 23, 2009	11.40	12.08	11.40	12.07
3837	NYSE	CTO	Fri, Nov 20, 2009	11.40	11.40	11.12	11.22
3836	NYSE	CTO	Thu, Nov 19, 2009	11.81	12.03	11.40	11.43
3835	NYSE	CTO	Wed, Nov 18, 2009	11.53	11.98	11.47	11.98
3834	NYSE	CTO	Tue, Nov 17, 2009	11.43	11.62	11.00	11.50
3833	NYSE	CTO	Mon, Nov 16, 2009	11.34	11.58	11.30	11.47
3832	NYSE	CTO	Fri, Nov 13, 2009	11.15	11.29	11.02	11.23
3831	NYSE	CTO	Thu, Nov 12, 2009	11.56	11.56	11.00	11.14
3830	NYSE	CTO	Wed, Nov 11, 2009	11.37	11.56	11.18	11.56
3829	NYSE	CTO	Tue, Nov 10, 2009	11.47	11.53	11.15	11.25
3828	NYSE	CTO	Mon, Nov 9, 2009	11.17	11.56	11.17	11.53
3827	NYSE	CTO	Fri, Nov 6, 2009	11.12	11.24	11.09	11.23
3826	NYSE	CTO	Thu, Nov 5, 2009	11.23	11.34	11.09	11.34
3825	NYSE	CTO	Wed, Nov 4, 2009	11.45	11.45	11.00	11.06
3824	NYSE	CTO	Tue, Nov 3, 2009	11.07	11.56	11.05	11.35
3823	NYSE	CTO	Mon, Nov 2, 2009	11.55	11.58	11.03	11.21
3822	NYSE	CTO	Fri, Oct 30, 2009	11.81	11.91	11.29	11.47
3821	NYSE	CTO	Thu, Oct 29, 2009	11.87	12.00	11.76	11.95
3820	NYSE	CTO	Wed, Oct 28, 2009	12.00	12.17	11.66	11.66
3819	NYSE	CTO	Tue, Oct 27, 2009	11.99	12.27	11.99	12.07
3818	NYSE	CTO	Mon, Oct 26, 2009	12.25	12.30	11.97	11.97
3817	NYSE	CTO	Fri, Oct 23, 2009	12.36	12.59	12.19	12.19
3816	NYSE	CTO	Thu, Oct 22, 2009	12.20	12.97	12.13	12.34
3815	NYSE	CTO	Wed, Oct 21, 2009	12.78	13.01	12.17	12.19
3814	NYSE	CTO	Tue, Oct 20, 2009	13.02	13.11	12.78	12.80
3813	NYSE	CTO	Mon, Oct 19, 2009	12.87	13.32	12.87	13.03
3812	NYSE	CTO	Fri, Oct 16, 2009	12.92	12.95	12.60	12.84
3811	NYSE	CTO	Thu, Oct 15, 2009	13.05	13.25	12.82	13.15
3810	NYSE	CTO	Wed, Oct 14, 2009	12.98	13.25	12.98	13.23
3809	NYSE	CTO	Tue, Oct 13, 2009	12.91	12.99	12.81	12.93
3808	NYSE	CTO	Mon, Oct 12, 2009	13.49	13.49	12.93	12.98
3807	NYSE	CTO	Fri, Oct 9, 2009	12.87	13.27	12.75	13.27
3806	NYSE	CTO	Thu, Oct 8, 2009	13.12	13.12	12.92	12.92
3805	NYSE	CTO	Wed, Oct 7, 2009	12.92	13.24	12.91	13.01
3804	NYSE	CTO	Tue, Oct 6, 2009	13.21	13.35	12.87	13.03
3803	NYSE	CTO	Mon, Oct 5, 2009	12.55	13.06	12.45	13.04
3802	NYSE	CTO	Fri, Oct 2, 2009	12.07	12.56	12.00	12.45
3801	NYSE	CTO	Thu, Oct 1, 2009	12.70	12.85	12.18	12.18
3800	NYSE	CTO	Wed, Sep 30, 2009	13.92	13.92	12.77	12.77
3799	NYSE	CTO	Tue, Sep 29, 2009	13.94	13.98	13.90	13.94
3798	NYSE	CTO	Mon, Sep 28, 2009	13.74	14.13	13.51	13.88
3797	NYSE	CTO	Fri, Sep 25, 2009	13.81	13.81	13.57	13.67
3796	NYSE	CTO	Thu, Sep 24, 2009	14.33	14.40	13.83	13.83
3795	NYSE	CTO	Wed, Sep 23, 2009	14.41	14.49	14.04	14.23
3794	NYSE	CTO	Tue, Sep 22, 2009	13.47	14.59	13.42	14.42
3793	NYSE	CTO	Mon, Sep 21, 2009	13.22	13.39	13.07	13.30
3792	NYSE	CTO	Fri, Sep 18, 2009	12.94	13.48	12.58	13.34
3791	NYSE	CTO	Thu, Sep 17, 2009	13.00	13.10	13.00	13.10
3790	NYSE	CTO	Wed, Sep 16, 2009	12.88	13.07	12.83	13.07
3789	NYSE	CTO	Tue, Sep 15, 2009	12.92	12.97	12.58	12.86
3788	NYSE	CTO	Mon, Sep 14, 2009	12.80	13.00	12.56	12.92
3787	NYSE	CTO	Fri, Sep 11, 2009	12.69	12.92	12.63	12.88
3786	NYSE	CTO	Thu, Sep 10, 2009	12.72	12.83	12.60	12.70
3785	NYSE	CTO	Wed, Sep 9, 2009	12.67	12.78	12.25	12.78
3784	NYSE	CTO	Tue, Sep 8, 2009	12.56	12.61	12.36	12.60
3783	NYSE	CTO	Fri, Sep 4, 2009	11.91	12.48	11.83	12.47
3782	NYSE	CTO	Thu, Sep 3, 2009	12.18	12.21	11.80	11.91
3781	NYSE	CTO	Wed, Sep 2, 2009	12.21	12.37	12.02	12.15
3780	NYSE	CTO	Tue, Sep 1, 2009	11.58	12.48	11.58	12.23
3779	NYSE	CTO	Mon, Aug 31, 2009	11.65	11.85	11.52	11.65
3778	NYSE	CTO	Fri, Aug 28, 2009	11.90	12.02	11.61	11.95
3777	NYSE	CTO	Thu, Aug 27, 2009	11.67	11.97	11.67	11.92
3776	NYSE	CTO	Wed, Aug 26, 2009	11.69	11.82	11.50	11.82
3775	NYSE	CTO	Tue, Aug 25, 2009	11.85	11.90	11.47	11.75
3774	NYSE	CTO	Mon, Aug 24, 2009	12.01	12.01	11.52	11.72
3773	NYSE	CTO	Fri, Aug 21, 2009	11.70	12.31	11.70	12.00
3772	NYSE	CTO	Thu, Aug 20, 2009	11.72	11.92	11.48	11.83
3771	NYSE	CTO	Wed, Aug 19, 2009	11.28	11.83	11.12	11.80
3770	NYSE	CTO	Tue, Aug 18, 2009	11.12	11.64	11.06	11.42
3769	NYSE	CTO	Mon, Aug 17, 2009	11.04	11.17	11.00	11.00
3768	NYSE	CTO	Fri, Aug 14, 2009	11.76	11.76	10.97	11.17
3767	NYSE	CTO	Thu, Aug 13, 2009	12.02	12.02	11.67	11.76
3766	NYSE	CTO	Wed, Aug 12, 2009	11.50	12.06	11.38	11.98
3765	NYSE	CTO	Tue, Aug 11, 2009	11.17	11.48	11.05	11.44
3764	NYSE	CTO	Mon, Aug 10, 2009	11.40	11.89	11.17	11.30
3763	NYSE	CTO	Fri, Aug 7, 2009	11.05	12.19	11.05	11.87
3762	NYSE	CTO	Thu, Aug 6, 2009	11.86	11.95	11.18	11.37
3761	NYSE	CTO	Wed, Aug 5, 2009	12.83	12.83	11.83	11.83
3760	NYSE	CTO	Tue, Aug 4, 2009	12.35	12.67	12.35	12.54
3759	NYSE	CTO	Mon, Aug 3, 2009	12.72	12.72	12.25	12.48
3758	NYSE	CTO	Fri, Jul 31, 2009	12.55	12.66	12.37	12.43
3757	NYSE	CTO	Thu, Jul 30, 2009	12.67	12.67	12.47	12.66
3756	NYSE	CTO	Wed, Jul 29, 2009	12.55	12.55	12.25	12.42
3755	NYSE	CTO	Tue, Jul 28, 2009	12.46	12.67	12.33	12.67
3754	NYSE	CTO	Mon, Jul 27, 2009	12.39	12.67	12.34	12.63
3753	NYSE	CTO	Fri, Jul 24, 2009	12.16	12.50	12.01	12.46
3752	NYSE	CTO	Thu, Jul 23, 2009	12.10	12.33	11.92	12.33
3751	NYSE	CTO	Wed, Jul 22, 2009	11.85	12.36	11.85	12.15
3750	NYSE	CTO	Tue, Jul 21, 2009	12.00	12.00	11.57	11.91
3749	NYSE	CTO	Mon, Jul 20, 2009	11.93	12.16	11.58	11.93
3748	NYSE	CTO	Fri, Jul 17, 2009	12.26	12.26	11.94	12.06
3747	NYSE	CTO	Thu, Jul 16, 2009	12.17	12.43	11.70	12.26
3746	NYSE	CTO	Wed, Jul 15, 2009	11.87	12.27	11.87	12.27
3745	NYSE	CTO	Tue, Jul 14, 2009	11.75	11.90	11.25	11.73
3744	NYSE	CTO	Mon, Jul 13, 2009	10.97	11.79	10.74	11.79
3743	NYSE	CTO	Fri, Jul 10, 2009	10.92	11.14	10.69	10.93
3742	NYSE	CTO	Thu, Jul 9, 2009	11.60	11.76	10.97	10.99
3741	NYSE	CTO	Wed, Jul 8, 2009	11.92	11.99	11.50	11.56
3740	NYSE	CTO	Tue, Jul 7, 2009	12.05	12.17	11.87	11.87
3739	NYSE	CTO	Mon, Jul 6, 2009	11.69	12.33	11.55	11.87
3738	NYSE	CTO	Thu, Jul 2, 2009	11.86	12.28	11.68	11.68
3737	NYSE	CTO	Wed, Jul 1, 2009	11.86	12.50	11.69	12.22
3736	NYSE	CTO	Tue, Jun 30, 2009	11.92	12.10	11.55	11.69
3735	NYSE	CTO	Mon, Jun 29, 2009	12.21	12.67	11.86	11.87
3734	NYSE	CTO	Fri, Jun 26, 2009	12.16	12.70	11.18	12.38
3733	NYSE	CTO	Thu, Jun 25, 2009	10.80	12.33	10.80	12.33
3732	NYSE	CTO	Wed, Jun 24, 2009	11.14	11.78	10.82	10.90
3731	NYSE	CTO	Tue, Jun 23, 2009	10.61	11.17	10.43	10.96
3730	NYSE	CTO	Mon, Jun 22, 2009	10.88	11.37	10.47	10.47
3729	NYSE	CTO	Fri, Jun 19, 2009	11.17	11.61	10.70	10.97
3728	NYSE	CTO	Thu, Jun 18, 2009	10.46	11.19	10.46	10.99
3727	NYSE	CTO	Wed, Jun 17, 2009	10.30	10.65	10.24	10.51
3726	NYSE	CTO	Tue, Jun 16, 2009	10.10	10.51	10.10	10.31
3725	NYSE	CTO	Mon, Jun 15, 2009	10.66	10.87	10.11	10.28
3724	NYSE	CTO	Fri, Jun 12, 2009	10.75	10.95	10.60	10.90
3723	NYSE	CTO	Thu, Jun 11, 2009	10.63	11.14	10.57	10.92
3722	NYSE	CTO	Wed, Jun 10, 2009	11.32	11.32	10.50	10.57
3721	NYSE	CTO	Tue, Jun 9, 2009	11.61	11.73	11.14	11.14
3720	NYSE	CTO	Mon, Jun 8, 2009	11.69	11.78	10.64	11.48
3719	NYSE	CTO	Fri, Jun 5, 2009	11.99	12.03	11.06	11.76
3718	NYSE	CTO	Thu, Jun 4, 2009	10.89	11.93	10.54	11.88
3717	NYSE	CTO	Wed, Jun 3, 2009	10.80	10.97	10.40	10.74
3716	NYSE	CTO	Tue, Jun 2, 2009	11.41	11.52	10.63	10.91
3715	NYSE	CTO	Mon, Jun 1, 2009	10.77	12.32	10.77	11.53
3714	NYSE	CTO	Fri, May 29, 2009	10.50	10.51	10.08	10.51
3713	NYSE	CTO	Thu, May 28, 2009	10.67	10.67	9.98	10.42
3712	NYSE	CTO	Wed, May 27, 2009	11.27	11.34	10.31	10.31
3711	NYSE	CTO	Tue, May 26, 2009	10.07	11.48	10.07	11.27
3710	NYSE	CTO	Fri, May 22, 2009	10.11	10.83	10.05	10.26
3709	NYSE	CTO	Thu, May 21, 2009	9.74	10.47	9.67	9.98
3708	NYSE	CTO	Wed, May 20, 2009	10.30	10.84	9.47	9.91
3707	NYSE	CTO	Tue, May 19, 2009	10.80	11.09	9.96	10.14
3706	NYSE	CTO	Mon, May 18, 2009	10.03	11.03	10.03	10.97
3705	NYSE	CTO	Fri, May 15, 2009	10.00	10.29	9.50	9.80
3704	NYSE	CTO	Thu, May 14, 2009	9.71	10.12	9.38	9.65
3703	NYSE	CTO	Wed, May 13, 2009	10.02	10.27	9.69	9.69
3702	NYSE	CTO	Tue, May 12, 2009	10.59	10.59	10.22	10.31
3701	NYSE	CTO	Mon, May 11, 2009	10.80	10.96	10.52	10.52
3700	NYSE	CTO	Fri, May 8, 2009	10.61	11.10	10.03	11.10
3699	NYSE	CTO	Thu, May 7, 2009	11.28	11.28	10.09	10.32
3698	NYSE	CTO	Wed, May 6, 2009	11.15	11.15	10.52	11.03
3697	NYSE	CTO	Tue, May 5, 2009	10.59	11.36	10.49	10.94
3696	NYSE	CTO	Mon, May 4, 2009	10.65	10.65	10.08	10.60
3695	NYSE	CTO	Fri, May 1, 2009	11.59	11.59	10.39	10.54
3694	NYSE	CTO	Thu, Apr 30, 2009	11.66	11.81	11.45	11.60
3693	NYSE	CTO	Wed, Apr 29, 2009	11.81	11.99	11.37	11.61
3692	NYSE	CTO	Tue, Apr 28, 2009	11.51	11.95	11.40	11.70
3691	NYSE	CTO	Mon, Apr 27, 2009	11.83	12.37	11.53	11.62
3690	NYSE	CTO	Fri, Apr 24, 2009	11.88	12.28	11.45	12.22
3689	NYSE	CTO	Thu, Apr 23, 2009	12.21	12.53	11.28	11.77
3688	NYSE	CTO	Wed, Apr 22, 2009	12.67	12.68	12.11	12.21
3687	NYSE	CTO	Tue, Apr 21, 2009	11.55	12.73	11.28	12.71
3686	NYSE	CTO	Mon, Apr 20, 2009	12.14	12.14	11.28	11.58
3685	NYSE	CTO	Fri, Apr 17, 2009	12.60	12.62	12.12	12.61
3684	NYSE	CTO	Thu, Apr 16, 2009	12.24	12.47	11.92	12.41
3683	NYSE	CTO	Wed, Apr 15, 2009	11.67	12.13	11.67	12.10
3682	NYSE	CTO	Tue, Apr 14, 2009	11.92	12.33	11.64	11.75
3681	NYSE	CTO	Mon, Apr 13, 2009	11.80	12.53	11.62	12.18
3680	NYSE	CTO	Thu, Apr 9, 2009	10.80	12.18	10.74	12.05
3679	NYSE	CTO	Wed, Apr 8, 2009	9.73	10.48	9.70	10.48
3678	NYSE	CTO	Tue, Apr 7, 2009	10.25	10.40	9.52	9.68
3677	NYSE	CTO	Mon, Apr 6, 2009	11.10	11.10	10.25	10.44
3676	NYSE	CTO	Fri, Apr 3, 2009	11.21	11.50	11.13	11.38
3675	NYSE	CTO	Thu, Apr 2, 2009	10.45	11.55	10.45	11.28
3674	NYSE	CTO	Wed, Apr 1, 2009	9.56	10.57	9.56	10.45
3673	NYSE	CTO	Tue, Mar 31, 2009	9.77	10.23	9.62	9.90
3672	NYSE	CTO	Mon, Mar 30, 2009	9.49	9.74	9.31	9.57
3671	NYSE	CTO	Fri, Mar 27, 2009	10.83	10.97	9.96	9.96
3670	NYSE	CTO	Thu, Mar 26, 2009	10.85	11.31	10.77	11.31
3669	NYSE	CTO	Wed, Mar 25, 2009	10.48	10.88	10.03	10.65
3668	NYSE	CTO	Tue, Mar 24, 2009	11.00	11.55	10.30	10.30
3667	NYSE	CTO	Mon, Mar 23, 2009	10.47	11.57	10.46	11.57
3666	NYSE	CTO	Fri, Mar 20, 2009	10.64	10.77	10.03	10.03
3665	NYSE	CTO	Thu, Mar 19, 2009	11.16	11.39	10.40	10.58
3664	NYSE	CTO	Wed, Mar 18, 2009	10.46	11.00	10.27	11.00
3663	NYSE	CTO	Tue, Mar 17, 2009	9.18	10.33	9.18	10.33
3662	NYSE	CTO	Mon, Mar 16, 2009	9.77	10.01	9.28	9.34
3661	NYSE	CTO	Fri, Mar 13, 2009	9.54	9.85	9.35	9.66
3660	NYSE	CTO	Thu, Mar 12, 2009	8.21	9.50	8.21	9.50
3659	NYSE	CTO	Wed, Mar 11, 2009	8.42	8.61	8.30	8.44
3658	NYSE	CTO	Tue, Mar 10, 2009	7.60	8.48	7.31	8.47
3657	NYSE	CTO	Mon, Mar 9, 2009	7.59	7.89	7.19	7.29
3656	NYSE	CTO	Fri, Mar 6, 2009	7.44	7.75	7.42	7.69
3655	NYSE	CTO	Thu, Mar 5, 2009	7.58	7.65	7.34	7.34
3654	NYSE	CTO	Wed, Mar 4, 2009	7.70	7.93	7.43	7.82
3653	NYSE	CTO	Tue, Mar 3, 2009	7.70	7.92	7.50	7.53
3652	NYSE	CTO	Mon, Mar 2, 2009	7.58	7.79	7.39	7.53
3651	NYSE	CTO	Fri, Feb 27, 2009	7.96	8.33	7.35	7.53
3650	NYSE	CTO	Thu, Feb 26, 2009	8.52	8.75	8.14	8.14
3649	NYSE	CTO	Wed, Feb 25, 2009	9.08	9.08	8.42	8.42
3648	NYSE	CTO	Tue, Feb 24, 2009	8.33	9.40	8.18	9.35
3647	NYSE	CTO	Mon, Feb 23, 2009	8.77	8.77	8.30	8.30
3646	NYSE	CTO	Fri, Feb 20, 2009	8.97	9.18	8.77	8.77
3645	NYSE	CTO	Thu, Feb 19, 2009	9.53	9.70	9.07	9.07
3644	NYSE	CTO	Wed, Feb 18, 2009	9.50	9.71	9.33	9.33
3643	NYSE	CTO	Tue, Feb 17, 2009	10.00	10.00	9.33	9.33
3642	NYSE	CTO	Fri, Feb 13, 2009	9.94	10.20	9.90	10.13
3641	NYSE	CTO	Thu, Feb 12, 2009	9.36	10.04	9.34	9.97
3640	NYSE	CTO	Wed, Feb 11, 2009	9.80	9.80	9.30	9.55
3639	NYSE	CTO	Tue, Feb 10, 2009	10.74	10.90	9.67	9.67
3638	NYSE	CTO	Mon, Feb 9, 2009	10.83	11.13	10.45	10.78
3637	NYSE	CTO	Fri, Feb 6, 2009	10.28	10.88	10.28	10.87
3636	NYSE	CTO	Thu, Feb 5, 2009	10.11	10.65	10.05	10.28
3635	NYSE	CTO	Wed, Feb 4, 2009	10.77	10.92	9.98	10.23
3634	NYSE	CTO	Tue, Feb 3, 2009	10.67	10.99	10.56	10.77
3633	NYSE	CTO	Mon, Feb 2, 2009	9.80	10.60	9.79	10.52
3632	NYSE	CTO	Fri, Jan 30, 2009	10.18	10.18	9.68	9.68
3631	NYSE	CTO	Thu, Jan 29, 2009	10.87	11.01	10.02	10.02
3630	NYSE	CTO	Wed, Jan 28, 2009	11.22	11.22	10.88	11.03
3629	NYSE	CTO	Tue, Jan 27, 2009	9.72	11.36	9.72	10.99
3628	NYSE	CTO	Mon, Jan 26, 2009	9.55	9.85	9.45	9.72
3627	NYSE	CTO	Fri, Jan 23, 2009	9.00	9.78	9.00	9.40
3626	NYSE	CTO	Thu, Jan 22, 2009	9.17	9.67	9.17	9.23
3625	NYSE	CTO	Wed, Jan 21, 2009	9.29	9.54	9.01	9.33
3624	NYSE	CTO	Tue, Jan 20, 2009	10.11	10.11	9.13	9.13
3623	NYSE	CTO	Fri, Jan 16, 2009	10.49	10.49	9.67	10.35
3622	NYSE	CTO	Thu, Jan 15, 2009	10.13	10.49	9.67	10.47
3621	NYSE	CTO	Wed, Jan 14, 2009	10.67	10.77	10.06	10.10
3620	NYSE	CTO	Tue, Jan 13, 2009	10.67	11.10	10.67	10.89
3619	NYSE	CTO	Mon, Jan 12, 2009	11.40	11.40	10.70	10.72
3618	NYSE	CTO	Fri, Jan 9, 2009	12.39	12.39	11.41	11.45
3617	NYSE	CTO	Thu, Jan 8, 2009	12.00	12.77	11.88	12.37
3616	NYSE	CTO	Wed, Jan 7, 2009	12.54	12.61	12.00	12.04
3615	NYSE	CTO	Tue, Jan 6, 2009	12.80	12.94	12.02	12.82
3614	NYSE	CTO	Mon, Jan 5, 2009	12.79	13.02	12.53	12.70
3613	NYSE	CTO	Fri, Jan 2, 2009	12.75	13.32	12.25	12.75
3612	NYSE	CTO	Wed, Dec 31, 2008	12.58	13.23	12.54	12.73
3611	NYSE	CTO	Tue, Dec 30, 2008	12.18	12.85	12.10	12.73
3610	NYSE	CTO	Mon, Dec 29, 2008	12.85	12.89	12.00	12.00
3609	NYSE	CTO	Fri, Dec 26, 2008	12.63	13.04	12.48	12.85
3608	NYSE	CTO	Wed, Dec 24, 2008	12.92	12.92	12.51	12.57
3607	NYSE	CTO	Tue, Dec 23, 2008	13.01	13.01	12.45	12.63
3606	NYSE	CTO	Mon, Dec 22, 2008	13.10	13.22	12.07	12.91
3605	NYSE	CTO	Fri, Dec 19, 2008	13.31	13.90	13.03	13.06
3604	NYSE	CTO	Thu, Dec 18, 2008	13.26	13.37	12.45	12.78
3603	NYSE	CTO	Wed, Dec 17, 2008	13.17	13.37	12.73	13.20
3602	NYSE	CTO	Tue, Dec 16, 2008	11.90	13.38	11.70	13.38
3601	NYSE	CTO	Mon, Dec 15, 2008	12.14	12.42	11.16	11.71
3600	NYSE	CTO	Fri, Dec 12, 2008	11.17	12.25	10.91	12.25
3599	NYSE	CTO	Thu, Dec 11, 2008	12.68	13.17	11.80	11.80
3598	NYSE	CTO	Wed, Dec 10, 2008	12.67	13.23	12.55	13.23
3597	NYSE	CTO	Tue, Dec 9, 2008	13.03	13.33	12.50	12.57
3596	NYSE	CTO	Mon, Dec 8, 2008	11.94	13.42	11.94	13.33
3595	NYSE	CTO	Fri, Dec 5, 2008	10.82	11.98	10.42	11.98
3594	NYSE	CTO	Thu, Dec 4, 2008	11.33	11.98	10.88	10.90
3593	NYSE	CTO	Wed, Dec 3, 2008	10.83	11.54	10.83	11.42
3592	NYSE	CTO	Tue, Dec 2, 2008	9.88	11.07	9.83	11.07
3591	NYSE	CTO	Mon, Dec 1, 2008	11.49	11.53	9.80	9.80
3590	NYSE	CTO	Fri, Nov 28, 2008	11.29	11.50	11.14	11.45
3589	NYSE	CTO	Wed, Nov 26, 2008	10.74	11.57	10.74	11.41
3588	NYSE	CTO	Tue, Nov 25, 2008	10.71	11.05	10.42	11.05
3587	NYSE	CTO	Mon, Nov 24, 2008	9.06	10.50	8.97	10.47
3586	NYSE	CTO	Fri, Nov 21, 2008	8.91	8.92	8.25	8.70
3585	NYSE	CTO	Thu, Nov 20, 2008	8.66	9.00	8.50	8.55
3584	NYSE	CTO	Wed, Nov 19, 2008	8.89	9.32	8.69	8.69
3583	NYSE	CTO	Tue, Nov 18, 2008	9.73	9.77	8.75	9.12
3582	NYSE	CTO	Mon, Nov 17, 2008	9.83	9.83	9.50	9.65
3581	NYSE	CTO	Fri, Nov 14, 2008	10.41	10.73	9.67	9.70
3580	NYSE	CTO	Thu, Nov 13, 2008	9.38	10.60	8.84	10.60
3579	NYSE	CTO	Wed, Nov 12, 2008	10.39	10.60	9.26	9.26
3578	NYSE	CTO	Tue, Nov 11, 2008	10.42	10.93	10.17	10.60
3577	NYSE	CTO	Mon, Nov 10, 2008	11.57	11.81	10.18	10.58
3576	NYSE	CTO	Fri, Nov 7, 2008	11.58	11.77	11.44	11.64
3575	NYSE	CTO	Thu, Nov 6, 2008	11.28	11.72	11.18	11.39
3574	NYSE	CTO	Wed, Nov 5, 2008	12.12	12.25	11.42	11.42
3573	NYSE	CTO	Tue, Nov 4, 2008	12.29	12.42	11.91	12.31
3572	NYSE	CTO	Mon, Nov 3, 2008	12.10	12.37	12.10	12.17
3571	NYSE	CTO	Fri, Oct 31, 2008	10.95	12.30	10.95	12.30
3570	NYSE	CTO	Thu, Oct 30, 2008	10.42	11.00	10.42	11.00
3569	NYSE	CTO	Wed, Oct 29, 2008	9.52	10.41	9.43	10.14
3568	NYSE	CTO	Tue, Oct 28, 2008	8.05	9.52	8.05	9.52
3567	NYSE	CTO	Mon, Oct 27, 2008	9.47	9.55	8.00	8.00
3566	NYSE	CTO	Fri, Oct 24, 2008	8.87	9.92	8.80	9.34
3565	NYSE	CTO	Thu, Oct 23, 2008	9.64	9.88	9.36	9.56
3564	NYSE	CTO	Wed, Oct 22, 2008	9.88	10.39	9.51	9.59
3563	NYSE	CTO	Tue, Oct 21, 2008	10.50	10.88	10.19	10.19
3562	NYSE	CTO	Mon, Oct 20, 2008	11.08	11.08	10.21	10.63
3561	NYSE	CTO	Fri, Oct 17, 2008	10.83	11.75	10.67	11.03
3560	NYSE	CTO	Thu, Oct 16, 2008	10.42	11.67	9.83	11.67
3559	NYSE	CTO	Wed, Oct 15, 2008	11.19	11.82	10.00	10.00
3558	NYSE	CTO	Tue, Oct 14, 2008	13.28	13.28	11.73	11.84
3557	NYSE	CTO	Mon, Oct 13, 2008	11.21	12.48	11.18	12.48
3556	NYSE	CTO	Fri, Oct 10, 2008	8.98	11.00	8.98	11.00
3555	NYSE	CTO	Thu, Oct 9, 2008	11.44	11.50	9.68	9.68
3554	NYSE	CTO	Wed, Oct 8, 2008	11.61	11.93	11.15	11.37
3553	NYSE	CTO	Tue, Oct 7, 2008	12.97	12.97	12.03	12.12
3552	NYSE	CTO	Mon, Oct 6, 2008	12.08	13.17	11.75	12.97
3551	NYSE	CTO	Fri, Oct 3, 2008	14.14	14.17	12.71	12.71
3550	NYSE	CTO	Thu, Oct 2, 2008	14.24	14.24	13.82	13.84
3549	NYSE	CTO	Wed, Oct 1, 2008	14.22	14.22	13.83	14.10
3548	NYSE	CTO	Tue, Sep 30, 2008	14.40	14.52	13.92	14.40
3547	NYSE	CTO	Mon, Sep 29, 2008	14.45	14.54	14.07	14.07
3546	NYSE	CTO	Fri, Sep 26, 2008	15.00	15.00	14.00	14.80
3545	NYSE	CTO	Thu, Sep 25, 2008	15.57	15.57	15.09	15.17
3544	NYSE	CTO	Wed, Sep 24, 2008	16.05	16.07	14.92	14.93
3543	NYSE	CTO	Tue, Sep 23, 2008	16.04	16.44	15.72	15.97
3542	NYSE	CTO	Mon, Sep 22, 2008	16.53	16.67	15.83	16.12
3541	NYSE	CTO	Fri, Sep 19, 2008	15.60	16.86	14.12	16.86
3540	NYSE	CTO	Thu, Sep 18, 2008	13.71	15.40	13.35	15.40
3539	NYSE	CTO	Wed, Sep 17, 2008	14.87	14.87	13.33	13.33
3538	NYSE	CTO	Tue, Sep 16, 2008	14.54	14.87	13.58	14.56
3537	NYSE	CTO	Mon, Sep 15, 2008	15.12	15.41	14.49	14.50
3536	NYSE	CTO	Fri, Sep 12, 2008	15.11	15.41	15.10	15.29
3535	NYSE	CTO	Thu, Sep 11, 2008	15.07	15.37	15.04	15.30
3534	NYSE	CTO	Wed, Sep 10, 2008	14.83	15.40	14.83	15.17
3533	NYSE	CTO	Tue, Sep 9, 2008	14.27	15.81	14.26	14.68
3532	NYSE	CTO	Mon, Sep 8, 2008	14.38	14.38	13.96	14.27
3531	NYSE	CTO	Fri, Sep 5, 2008	13.63	13.85	13.42	13.79
3530	NYSE	CTO	Thu, Sep 4, 2008	13.94	13.94	13.47	13.54
3529	NYSE	CTO	Wed, Sep 3, 2008	13.76	14.05	13.76	13.98
3528	NYSE	CTO	Tue, Sep 2, 2008	13.92	14.08	13.60	13.76
3527	NYSE	CTO	Fri, Aug 29, 2008	14.07	14.07	13.25	13.76
3526	NYSE	CTO	Thu, Aug 28, 2008	13.69	14.19	13.51	14.07
3525	NYSE	CTO	Wed, Aug 27, 2008	13.17	13.73	13.17	13.73
3524	NYSE	CTO	Tue, Aug 26, 2008	13.01	13.42	13.01	13.28
3523	NYSE	CTO	Mon, Aug 25, 2008	13.48	13.58	12.97	13.14
3522	NYSE	CTO	Fri, Aug 22, 2008	13.85	13.85	13.40	13.48
3521	NYSE	CTO	Thu, Aug 21, 2008	13.49	13.60	13.49	13.53
3520	NYSE	CTO	Wed, Aug 20, 2008	13.66	13.90	13.54	13.61
3519	NYSE	CTO	Tue, Aug 19, 2008	13.50	13.59	13.44	13.58
3518	NYSE	CTO	Mon, Aug 18, 2008	13.93	14.17	13.62	13.65
3517	NYSE	CTO	Fri, Aug 15, 2008	14.00	14.50	13.66	13.85
3516	NYSE	CTO	Thu, Aug 14, 2008	13.63	13.95	13.50	13.94
3515	NYSE	CTO	Wed, Aug 13, 2008	13.88	13.93	13.43	13.79
3514	NYSE	CTO	Tue, Aug 12, 2008	13.44	13.87	13.33	13.79
3513	NYSE	CTO	Mon, Aug 11, 2008	13.13	13.80	13.08	13.33
3512	NYSE	CTO	Fri, Aug 8, 2008	13.05	13.66	13.05	13.29
3511	NYSE	CTO	Thu, Aug 7, 2008	13.16	13.27	13.12	13.17
3510	NYSE	CTO	Wed, Aug 6, 2008	13.18	13.19	12.92	13.13
3509	NYSE	CTO	Tue, Aug 5, 2008	13.33	13.55	13.17	13.20
3508	NYSE	CTO	Mon, Aug 4, 2008	13.32	13.34	12.88	13.26
3507	NYSE	CTO	Fri, Aug 1, 2008	13.17	13.32	13.17	13.21
3506	NYSE	CTO	Thu, Jul 31, 2008	13.28	13.28	13.10	13.17
3505	NYSE	CTO	Wed, Jul 30, 2008	13.33	13.45	13.07	13.20
3504	NYSE	CTO	Tue, Jul 29, 2008	12.97	13.38	12.97	13.25
3503	NYSE	CTO	Mon, Jul 28, 2008	13.07	13.32	12.78	12.84
3502	NYSE	CTO	Fri, Jul 25, 2008	13.34	13.58	13.17	13.24
3501	NYSE	CTO	Thu, Jul 24, 2008	13.39	13.54	13.17	13.54
3500	NYSE	CTO	Wed, Jul 23, 2008	13.25	13.30	13.13	13.27
3499	NYSE	CTO	Tue, Jul 22, 2008	13.17	13.66	13.12	13.29
3498	NYSE	CTO	Mon, Jul 21, 2008	13.45	13.53	13.15	13.26
3497	NYSE	CTO	Fri, Jul 18, 2008	13.80	14.00	13.38	13.55
3496	NYSE	CTO	Thu, Jul 17, 2008	14.18	14.22	13.50	13.93
3495	NYSE	CTO	Wed, Jul 16, 2008	13.08	14.27	12.83	14.24
3494	NYSE	CTO	Tue, Jul 15, 2008	12.88	13.02	12.39	12.98
3493	NYSE	CTO	Mon, Jul 14, 2008	13.17	13.32	12.62	12.89
3492	NYSE	CTO	Fri, Jul 11, 2008	12.65	13.03	12.64	13.00
3491	NYSE	CTO	Thu, Jul 10, 2008	12.34	13.00	12.34	12.79
3490	NYSE	CTO	Wed, Jul 9, 2008	12.99	13.00	12.49	12.57
3489	NYSE	CTO	Tue, Jul 8, 2008	12.66	12.86	12.33	12.83
3488	NYSE	CTO	Mon, Jul 7, 2008	13.00	13.38	12.33	12.57
3487	NYSE	CTO	Thu, Jul 3, 2008	13.33	13.48	12.89	13.13
3486	NYSE	CTO	Wed, Jul 2, 2008	13.52	13.79	13.17	13.36
3485	NYSE	CTO	Tue, Jul 1, 2008	14.00	15.25	13.53	13.60
3484	NYSE	CTO	Mon, Jun 30, 2008	15.13	15.13	14.00	14.07
3483	NYSE	CTO	Fri, Jun 27, 2008	15.49	15.49	14.35	14.35
3482	NYSE	CTO	Thu, Jun 26, 2008	16.08	16.20	15.50	15.64
3481	NYSE	CTO	Wed, Jun 25, 2008	15.20	16.25	15.20	16.08
3480	NYSE	CTO	Tue, Jun 24, 2008	14.70	15.18	14.50	15.07
3479	NYSE	CTO	Mon, Jun 23, 2008	14.86	15.07	14.86	14.95
3478	NYSE	CTO	Fri, Jun 20, 2008	15.47	15.64	14.97	14.98
3477	NYSE	CTO	Thu, Jun 19, 2008	15.23	15.58	15.22	15.58
3476	NYSE	CTO	Wed, Jun 18, 2008	15.33	15.38	15.05	15.25
3475	NYSE	CTO	Tue, Jun 17, 2008	15.72	15.73	15.30	15.42
3474	NYSE	CTO	Mon, Jun 16, 2008	16.08	16.10	15.58	15.77
3473	NYSE	CTO	Fri, Jun 13, 2008	16.42	16.49	16.01	16.18
3472	NYSE	CTO	Thu, Jun 12, 2008	16.51	16.62	16.33	16.42
3471	NYSE	CTO	Wed, Jun 11, 2008	16.75	16.79	16.34	16.34
3470	NYSE	CTO	Tue, Jun 10, 2008	16.64	17.04	16.48	16.91
3469	NYSE	CTO	Mon, Jun 9, 2008	16.58	17.17	16.34	16.70
3468	NYSE	CTO	Fri, Jun 6, 2008	17.83	17.83	16.58	16.58
3467	NYSE	CTO	Thu, Jun 5, 2008	16.95	18.20	16.83	18.00
3466	NYSE	CTO	Wed, Jun 4, 2008	16.44	17.43	16.40	17.00
3465	NYSE	CTO	Tue, Jun 3, 2008	16.69	16.86	16.16	16.41
3464	NYSE	CTO	Mon, Jun 2, 2008	17.78	17.78	16.16	16.69
3463	NYSE	CTO	Fri, May 30, 2008	17.77	18.04	17.59	17.84
3462	NYSE	CTO	Thu, May 29, 2008	16.75	17.96	16.73	17.73
3461	NYSE	CTO	Wed, May 28, 2008	17.10	17.10	16.63	16.82
3460	NYSE	CTO	Tue, May 27, 2008	16.70	17.24	16.70	17.10
3459	NYSE	CTO	Fri, May 23, 2008	16.83	16.95	16.83	16.90
3458	NYSE	CTO	Thu, May 22, 2008	16.89	17.50	16.89	17.00
3457	NYSE	CTO	Wed, May 21, 2008	17.04	17.65	16.73	17.00
3456	NYSE	CTO	Tue, May 20, 2008	17.40	17.56	16.80	16.98
3455	NYSE	CTO	Mon, May 19, 2008	17.65	17.67	17.06	17.40
3454	NYSE	CTO	Fri, May 16, 2008	17.65	17.67	16.95	17.54
3453	NYSE	CTO	Thu, May 15, 2008	17.55	17.64	17.25	17.43
3452	NYSE	CTO	Wed, May 14, 2008	17.41	18.22	17.41	17.68
3451	NYSE	CTO	Tue, May 13, 2008	17.83	17.86	17.40	17.58
3450	NYSE	CTO	Mon, May 12, 2008	17.48	17.86	17.34	17.56
3449	NYSE	CTO	Fri, May 9, 2008	16.94	17.56	16.94	17.24
3448	NYSE	CTO	Thu, May 8, 2008	17.69	17.69	17.04	17.27
3447	NYSE	CTO	Wed, May 7, 2008	18.50	18.59	17.67	17.69
3446	NYSE	CTO	Tue, May 6, 2008	18.09	18.33	17.83	18.16
3445	NYSE	CTO	Mon, May 5, 2008	18.29	18.40	18.14	18.17
3444	NYSE	CTO	Fri, May 2, 2008	18.52	18.53	18.02	18.38
3443	NYSE	CTO	Thu, May 1, 2008	17.41	18.35	17.39	18.35
3442	NYSE	CTO	Wed, Apr 30, 2008	17.86	18.38	17.37	17.39
3441	NYSE	CTO	Tue, Apr 29, 2008	18.52	18.67	17.77	17.84
3440	NYSE	CTO	Mon, Apr 28, 2008	18.68	18.73	18.47	18.51
3439	NYSE	CTO	Fri, Apr 25, 2008	19.32	19.32	18.52	18.67
3438	NYSE	CTO	Thu, Apr 24, 2008	18.50	19.43	18.33	19.04
3437	NYSE	CTO	Wed, Apr 23, 2008	18.67	18.76	18.07	18.45
3436	NYSE	CTO	Tue, Apr 22, 2008	19.67	19.67	18.50	18.60
3435	NYSE	CTO	Mon, Apr 21, 2008	19.60	19.73	19.25	19.69
3434	NYSE	CTO	Fri, Apr 18, 2008	19.83	20.00	19.42	19.72
3433	NYSE	CTO	Thu, Apr 17, 2008	19.83	19.83	19.29	19.77
3432	NYSE	CTO	Wed, Apr 16, 2008	18.57	19.83	18.57	19.83
3431	NYSE	CTO	Tue, Apr 15, 2008	18.45	19.15	18.04	18.53
3430	NYSE	CTO	Mon, Apr 14, 2008	18.38	18.70	18.38	18.44
3429	NYSE	CTO	Fri, Apr 11, 2008	18.93	19.08	18.10	18.42
3428	NYSE	CTO	Thu, Apr 10, 2008	19.44	19.83	19.00	19.16
3427	NYSE	CTO	Wed, Apr 9, 2008	19.54	19.64	19.42	19.48
3426	NYSE	CTO	Tue, Apr 8, 2008	19.08	19.67	19.02	19.48
3425	NYSE	CTO	Mon, Apr 7, 2008	19.73	19.83	19.12	19.12
3424	NYSE	CTO	Fri, Apr 4, 2008	19.56	19.71	19.23	19.63
3423	NYSE	CTO	Thu, Apr 3, 2008	19.55	19.76	19.19	19.52
3422	NYSE	CTO	Wed, Apr 2, 2008	19.42	19.88	19.42	19.77
3421	NYSE	CTO	Tue, Apr 1, 2008	18.67	19.48	18.67	19.47
3420	NYSE	CTO	Mon, Mar 31, 2008	18.55	18.96	18.51	18.68
3419	NYSE	CTO	Fri, Mar 28, 2008	18.42	18.62	18.42	18.47
3418	NYSE	CTO	Thu, Mar 27, 2008	18.33	18.62	18.10	18.47
3417	NYSE	CTO	Wed, Mar 26, 2008	17.90	18.43	17.90	18.29
3416	NYSE	CTO	Tue, Mar 25, 2008	18.45	18.65	17.66	18.03
3415	NYSE	CTO	Mon, Mar 24, 2008	18.37	18.63	18.28	18.38
3414	NYSE	CTO	Thu, Mar 20, 2008	17.78	18.58	17.78	18.40
3413	NYSE	CTO	Wed, Mar 19, 2008	17.86	18.67	17.86	18.23
3412	NYSE	CTO	Tue, Mar 18, 2008	17.34	18.33	17.34	18.29
3411	NYSE	CTO	Mon, Mar 17, 2008	16.50	17.33	16.36	17.17
3410	NYSE	CTO	Fri, Mar 14, 2008	17.46	17.46	16.47	16.67
3409	NYSE	CTO	Thu, Mar 13, 2008	17.08	17.42	16.70	17.24
3408	NYSE	CTO	Wed, Mar 12, 2008	17.40	17.82	16.93	16.93
3407	NYSE	CTO	Tue, Mar 11, 2008	16.37	17.79	16.17	17.79
3406	NYSE	CTO	Mon, Mar 10, 2008	16.85	17.03	16.22	16.37
3405	NYSE	CTO	Fri, Mar 7, 2008	16.63	17.20	16.33	16.77
3404	NYSE	CTO	Thu, Mar 6, 2008	17.39	17.39	16.48	16.48
3403	NYSE	CTO	Wed, Mar 5, 2008	17.77	17.93	17.21	17.52
3402	NYSE	CTO	Tue, Mar 4, 2008	17.27	17.76	17.18	17.76
3401	NYSE	CTO	Mon, Mar 3, 2008	17.30	17.98	17.00	17.42
3400	NYSE	CTO	Fri, Feb 29, 2008	18.17	18.17	16.83	17.17
3399	NYSE	CTO	Thu, Feb 28, 2008	18.66	18.79	18.08	18.33
3398	NYSE	CTO	Wed, Feb 27, 2008	18.35	19.22	18.20	18.50
3397	NYSE	CTO	Tue, Feb 26, 2008	17.93	18.67	17.93	18.49
3396	NYSE	CTO	Mon, Feb 25, 2008	17.43	18.12	17.38	18.00
3395	NYSE	CTO	Fri, Feb 22, 2008	17.98	17.98	16.92	17.37
3394	NYSE	CTO	Thu, Feb 21, 2008	18.30	18.30	17.80	17.98
3393	NYSE	CTO	Wed, Feb 20, 2008	18.10	18.33	18.00	18.17
3392	NYSE	CTO	Tue, Feb 19, 2008	17.92	18.03	17.83	18.00
3391	NYSE	CTO	Fri, Feb 15, 2008	17.47	17.93	17.47	17.80
3390	NYSE	CTO	Thu, Feb 14, 2008	17.90	18.03	17.62	17.94
3389	NYSE	CTO	Wed, Feb 13, 2008	17.58	18.33	17.25	17.91
3388	NYSE	CTO	Tue, Feb 12, 2008	17.79	17.83	17.35	17.43
3387	NYSE	CTO	Mon, Feb 11, 2008	18.21	18.21	17.40	17.67
3386	NYSE	CTO	Fri, Feb 8, 2008	17.33	18.25	17.33	17.81
3385	NYSE	CTO	Thu, Feb 7, 2008	17.12	17.56	16.83	17.53
3384	NYSE	CTO	Wed, Feb 6, 2008	18.00	18.23	16.78	16.93
3383	NYSE	CTO	Tue, Feb 5, 2008	17.42	17.96	17.42	17.83
3382	NYSE	CTO	Mon, Feb 4, 2008	17.77	17.98	17.63	17.91
3381	NYSE	CTO	Fri, Feb 1, 2008	17.40	18.17	17.34	17.78
3380	NYSE	CTO	Thu, Jan 31, 2008	16.83	17.58	16.77	17.37
3379	NYSE	CTO	Wed, Jan 30, 2008	17.08	17.58	16.83	17.04
3378	NYSE	CTO	Tue, Jan 29, 2008	17.40	17.40	17.00	17.19
3377	NYSE	CTO	Mon, Jan 28, 2008	17.46	17.68	17.23	17.33
3376	NYSE	CTO	Fri, Jan 25, 2008	18.13	18.25	17.50	17.73
3375	NYSE	CTO	Thu, Jan 24, 2008	18.06	18.45	17.75	17.83
3374	NYSE	CTO	Wed, Jan 23, 2008	17.08	18.40	16.75	18.06
3373	NYSE	CTO	Tue, Jan 22, 2008	15.69	17.20	14.17	16.98
3372	NYSE	CTO	Fri, Jan 18, 2008	16.42	16.88	16.12	16.47
3371	NYSE	CTO	Thu, Jan 17, 2008	17.27	17.27	16.16	16.33
3370	NYSE	CTO	Wed, Jan 16, 2008	17.29	17.83	17.23	17.28
3369	NYSE	CTO	Tue, Jan 15, 2008	18.25	18.25	16.95	17.64
3368	NYSE	CTO	Mon, Jan 14, 2008	17.83	18.51	17.75	18.43
3367	NYSE	CTO	Fri, Jan 11, 2008	18.92	19.00	18.09	18.17
3366	NYSE	CTO	Thu, Jan 10, 2008	18.44	19.51	18.28	19.03
3365	NYSE	CTO	Wed, Jan 9, 2008	18.03	18.61	17.50	18.61
3364	NYSE	CTO	Tue, Jan 8, 2008	18.78	19.27	17.97	18.07
3363	NYSE	CTO	Mon, Jan 7, 2008	19.17	19.24	18.56	18.93
3362	NYSE	CTO	Fri, Jan 4, 2008	19.62	19.62	18.75	19.00
3361	NYSE	CTO	Thu, Jan 3, 2008	20.23	20.33	19.77	19.83
3360	NYSE	CTO	Wed, Jan 2, 2008	20.75	20.81	20.00	20.17
3359	NYSE	CTO	Mon, Dec 31, 2007	20.82	20.93	20.40	20.89
3358	NYSE	CTO	Fri, Dec 28, 2007	21.67	21.71	20.92	20.96
3357	NYSE	CTO	Thu, Dec 27, 2007	21.80	21.96	21.46	21.46
3356	NYSE	CTO	Wed, Dec 26, 2007	21.67	22.00	21.66	21.80
3355	NYSE	CTO	Mon, Dec 24, 2007	22.38	22.38	21.70	21.75
3354	NYSE	CTO	Fri, Dec 21, 2007	21.49	21.83	21.00	21.83
3353	NYSE	CTO	Thu, Dec 20, 2007	21.57	21.57	20.78	20.98
3352	NYSE	CTO	Wed, Dec 19, 2007	20.92	21.42	20.92	21.40
3351	NYSE	CTO	Tue, Dec 18, 2007	20.83	20.97	20.63	20.91
3350	NYSE	CTO	Mon, Dec 17, 2007	20.83	21.00	20.67	20.67
3349	NYSE	CTO	Fri, Dec 14, 2007	21.08	21.25	20.89	21.04
3348	NYSE	CTO	Thu, Dec 13, 2007	21.00	21.40	20.90	21.34
3347	NYSE	CTO	Wed, Dec 12, 2007	21.00	21.58	20.92	21.24
3346	NYSE	CTO	Tue, Dec 11, 2007	21.94	22.25	20.70	20.70
3345	NYSE	CTO	Mon, Dec 10, 2007	21.77	21.92	21.60	21.87
3344	NYSE	CTO	Fri, Dec 7, 2007	21.38	21.77	21.23	21.77
3343	NYSE	CTO	Thu, Dec 6, 2007	20.61	21.33	20.59	21.33
3342	NYSE	CTO	Wed, Dec 5, 2007	20.77	20.97	20.32	20.65
3341	NYSE	CTO	Tue, Dec 4, 2007	20.17	20.82	20.17	20.50
3340	NYSE	CTO	Mon, Dec 3, 2007	20.55	20.99	20.55	20.67
3339	NYSE	CTO	Fri, Nov 30, 2007	21.25	21.44	20.73	21.03
3338	NYSE	CTO	Thu, Nov 29, 2007	21.17	21.19	20.98	21.02
3337	NYSE	CTO	Wed, Nov 28, 2007	20.87	21.56	20.75	21.17
3336	NYSE	CTO	Tue, Nov 27, 2007	20.60	20.84	20.57	20.67
3335	NYSE	CTO	Mon, Nov 26, 2007	21.00	21.08	20.50	20.58
3334	NYSE	CTO	Fri, Nov 23, 2007	21.08	21.17	20.88	21.01
3333	NYSE	CTO	Wed, Nov 21, 2007	21.04	21.25	20.87	21.01
3332	NYSE	CTO	Tue, Nov 20, 2007	21.22	21.50	20.50	21.12
3331	NYSE	CTO	Mon, Nov 19, 2007	21.25	21.28	21.02	21.27
3330	NYSE	CTO	Fri, Nov 16, 2007	21.68	21.78	20.98	21.42
3329	NYSE	CTO	Thu, Nov 15, 2007	22.14	22.14	21.58	21.63
3328	NYSE	CTO	Wed, Nov 14, 2007	22.70	22.70	22.10	22.20
3327	NYSE	CTO	Tue, Nov 13, 2007	22.31	22.60	22.25	22.60
3326	NYSE	CTO	Mon, Nov 12, 2007	21.93	22.66	21.83	22.07
3325	NYSE	CTO	Fri, Nov 9, 2007	21.67	22.17	21.33	22.00
3324	NYSE	CTO	Thu, Nov 8, 2007	21.72	22.12	21.21	21.84
3323	NYSE	CTO	Wed, Nov 7, 2007	21.75	21.94	21.49	21.54
3322	NYSE	CTO	Tue, Nov 6, 2007	22.33	22.33	21.67	21.90
3321	NYSE	CTO	Mon, Nov 5, 2007	21.93	22.31	21.75	22.00
3320	NYSE	CTO	Fri, Nov 2, 2007	21.83	22.42	21.83	22.20
3319	NYSE	CTO	Thu, Nov 1, 2007	22.58	22.58	21.72	21.76
3318	NYSE	CTO	Wed, Oct 31, 2007	22.10	22.85	22.10	22.84
3317	NYSE	CTO	Tue, Oct 30, 2007	22.50	22.56	21.85	22.09
3316	NYSE	CTO	Mon, Oct 29, 2007	22.69	23.13	22.34	22.54
3315	NYSE	CTO	Fri, Oct 26, 2007	22.28	22.83	22.28	22.62
3314	NYSE	CTO	Thu, Oct 25, 2007	22.17	22.33	22.08	22.12
3313	NYSE	CTO	Wed, Oct 24, 2007	22.17	22.32	21.83	22.08
3312	NYSE	CTO	Tue, Oct 23, 2007	22.92	23.16	22.17	22.42
3311	NYSE	CTO	Mon, Oct 22, 2007	21.80	22.95	21.75	22.75
3310	NYSE	CTO	Fri, Oct 19, 2007	22.74	22.74	21.87	22.05
3309	NYSE	CTO	Thu, Oct 18, 2007	22.37	22.74	22.21	22.74
3308	NYSE	CTO	Wed, Oct 17, 2007	22.40	22.66	21.89	22.22
3307	NYSE	CTO	Tue, Oct 16, 2007	21.94	22.33	21.86	22.32
3306	NYSE	CTO	Mon, Oct 15, 2007	22.90	22.90	21.74	21.94
3305	NYSE	CTO	Fri, Oct 12, 2007	22.50	23.12	22.33	22.93
3304	NYSE	CTO	Thu, Oct 11, 2007	23.39	23.50	22.46	22.56
3303	NYSE	CTO	Wed, Oct 10, 2007	23.41	23.41	23.06	23.37
3302	NYSE	CTO	Tue, Oct 9, 2007	23.30	23.42	23.10	23.42
3301	NYSE	CTO	Mon, Oct 8, 2007	23.37	23.37	22.79	23.28
3300	NYSE	CTO	Fri, Oct 5, 2007	23.50	23.58	23.33	23.45
3299	NYSE	CTO	Thu, Oct 4, 2007	22.92	23.45	22.92	23.33
3298	NYSE	CTO	Wed, Oct 3, 2007	23.17	23.50	22.79	22.81
3297	NYSE	CTO	Tue, Oct 2, 2007	22.77	23.35	22.77	23.33
3296	NYSE	CTO	Mon, Oct 1, 2007	22.43	22.72	22.03	22.70
3295	NYSE	CTO	Fri, Sep 28, 2007	23.25	23.29	22.01	22.40
3294	NYSE	CTO	Thu, Sep 27, 2007	23.42	23.44	23.07	23.33
3293	NYSE	CTO	Wed, Sep 26, 2007	22.52	23.36	22.52	23.36
3292	NYSE	CTO	Tue, Sep 25, 2007	23.39	23.39	21.93	22.42
3291	NYSE	CTO	Mon, Sep 24, 2007	23.67	23.83	23.35	23.45
3290	NYSE	CTO	Fri, Sep 21, 2007	23.50	23.97	23.49	23.73
3289	NYSE	CTO	Thu, Sep 20, 2007	23.33	23.33	22.90	23.30
3288	NYSE	CTO	Wed, Sep 19, 2007	23.27	23.58	22.84	23.40
3287	NYSE	CTO	Tue, Sep 18, 2007	21.65	23.09	21.43	23.09
3286	NYSE	CTO	Mon, Sep 17, 2007	21.63	21.75	21.55	21.60
3285	NYSE	CTO	Fri, Sep 14, 2007	21.73	21.88	21.37	21.64
3284	NYSE	CTO	Thu, Sep 13, 2007	22.23	22.23	21.71	21.97
3283	NYSE	CTO	Wed, Sep 12, 2007	22.02	22.24	21.94	22.19
3282	NYSE	CTO	Tue, Sep 11, 2007	21.54	22.10	21.54	22.05
3281	NYSE	CTO	Mon, Sep 10, 2007	21.78	21.90	21.02	21.45
3280	NYSE	CTO	Fri, Sep 7, 2007	22.28	22.40	21.68	21.73
3279	NYSE	CTO	Thu, Sep 6, 2007	22.03	22.61	21.82	22.39
3278	NYSE	CTO	Wed, Sep 5, 2007	22.61	22.61	21.97	22.00
3277	NYSE	CTO	Tue, Sep 4, 2007	22.78	22.78	21.67	22.78
3276	NYSE	CTO	Fri, Aug 31, 2007	22.67	23.00	22.67	22.91
3275	NYSE	CTO	Thu, Aug 30, 2007	22.42	22.83	22.31	22.42
3274	NYSE	CTO	Wed, Aug 29, 2007	21.77	22.68	21.77	22.62
3273	NYSE	CTO	Tue, Aug 28, 2007	22.97	22.97	21.68	21.68
3272	NYSE	CTO	Mon, Aug 27, 2007	23.29	23.29	22.95	23.08
3271	NYSE	CTO	Fri, Aug 24, 2007	23.03	23.56	22.59	23.36
3270	NYSE	CTO	Thu, Aug 23, 2007	23.75	23.83	22.93	22.93
3269	NYSE	CTO	Wed, Aug 22, 2007	24.23	24.25	23.77	23.92
3268	NYSE	CTO	Tue, Aug 21, 2007	24.55	24.55	24.05	24.05
3267	NYSE	CTO	Mon, Aug 20, 2007	24.67	24.68	24.02	24.49
3266	NYSE	CTO	Fri, Aug 17, 2007	25.92	25.92	24.66	24.73
3265	NYSE	CTO	Thu, Aug 16, 2007	23.57	24.42	23.38	24.42
3264	NYSE	CTO	Wed, Aug 15, 2007	23.18	24.32	23.18	23.47
3263	NYSE	CTO	Tue, Aug 14, 2007	23.67	23.81	22.88	23.12
3262	NYSE	CTO	Mon, Aug 13, 2007	24.73	24.73	23.52	23.59
3261	NYSE	CTO	Fri, Aug 10, 2007	23.52	25.03	23.16	24.73
3260	NYSE	CTO	Thu, Aug 9, 2007	23.02	24.33	22.81	23.72
3259	NYSE	CTO	Wed, Aug 8, 2007	23.30	25.00	23.06	23.35
3258	NYSE	CTO	Tue, Aug 7, 2007	21.75	23.17	21.75	23.05
3257	NYSE	CTO	Mon, Aug 6, 2007	21.02	22.00	20.39	21.89
3256	NYSE	CTO	Fri, Aug 3, 2007	21.33	21.76	20.84	21.00
3255	NYSE	CTO	Thu, Aug 2, 2007	20.71	21.78	20.71	21.75
3254	NYSE	CTO	Wed, Aug 1, 2007	20.83	21.24	20.63	21.21
3253	NYSE	CTO	Tue, Jul 31, 2007	20.87	21.19	20.66	20.72
3252	NYSE	CTO	Mon, Jul 30, 2007	20.99	21.17	20.67	20.82
3251	NYSE	CTO	Fri, Jul 27, 2007	21.04	21.51	20.82	21.00
3250	NYSE	CTO	Thu, Jul 26, 2007	21.08	21.41	20.66	21.11
3249	NYSE	CTO	Wed, Jul 25, 2007	21.27	21.83	21.14	21.33
3248	NYSE	CTO	Tue, Jul 24, 2007	22.25	22.33	21.11	21.20
3247	NYSE	CTO	Mon, Jul 23, 2007	22.63	22.76	22.17	22.17
3246	NYSE	CTO	Fri, Jul 20, 2007	22.50	22.77	22.50	22.55
3245	NYSE	CTO	Thu, Jul 19, 2007	22.62	22.83	22.50	22.52
3244	NYSE	CTO	Wed, Jul 18, 2007	22.88	23.02	21.86	22.63
3243	NYSE	CTO	Tue, Jul 17, 2007	22.83	23.23	22.80	22.88
3242	NYSE	CTO	Mon, Jul 16, 2007	23.25	23.25	22.64	22.73
3241	NYSE	CTO	Fri, Jul 13, 2007	23.25	23.33	23.14	23.28
3240	NYSE	CTO	Thu, Jul 12, 2007	22.33	23.33	22.27	23.17
3239	NYSE	CTO	Wed, Jul 11, 2007	22.22	22.42	21.98	22.33
3238	NYSE	CTO	Tue, Jul 10, 2007	22.35	22.54	22.08	22.19
3237	NYSE	CTO	Mon, Jul 9, 2007	22.74	22.74	22.18	22.50
3236	NYSE	CTO	Fri, Jul 6, 2007	22.78	22.80	22.54	22.76
3235	NYSE	CTO	Thu, Jul 5, 2007	22.95	23.00	22.71	22.82
3234	NYSE	CTO	Tue, Jul 3, 2007	23.32	23.32	22.95	23.00
3233	NYSE	CTO	Mon, Jul 2, 2007	23.16	23.27	23.01	23.25
3232	NYSE	CTO	Fri, Jun 29, 2007	23.33	23.42	23.10	23.10
3231	NYSE	CTO	Thu, Jun 28, 2007	23.05	23.43	23.03	23.33
3230	NYSE	CTO	Wed, Jun 27, 2007	23.05	23.33	23.01	23.33
3229	NYSE	CTO	Tue, Jun 26, 2007	23.46	23.52	23.25	23.30
3228	NYSE	CTO	Mon, Jun 25, 2007	23.84	23.90	23.37	23.43
3227	NYSE	CTO	Fri, Jun 22, 2007	23.75	23.93	23.37	23.93
3226	NYSE	CTO	Thu, Jun 21, 2007	23.50	23.90	23.15	23.75
3225	NYSE	CTO	Wed, Jun 20, 2007	23.85	23.90	23.51	23.52
3224	NYSE	CTO	Tue, Jun 19, 2007	23.57	23.91	23.54	23.83
3223	NYSE	CTO	Mon, Jun 18, 2007	23.50	23.67	23.50	23.58
3222	NYSE	CTO	Fri, Jun 15, 2007	24.04	24.58	23.42	23.47
3221	NYSE	CTO	Thu, Jun 14, 2007	23.56	23.67	23.29	23.41
3220	NYSE	CTO	Wed, Jun 13, 2007	23.27	23.56	23.09	23.50
3219	NYSE	CTO	Tue, Jun 12, 2007	23.48	23.55	23.09	23.22
3218	NYSE	CTO	Mon, Jun 11, 2007	23.67	23.67	23.42	23.55
3217	NYSE	CTO	Fri, Jun 8, 2007	23.50	23.70	23.46	23.67
3216	NYSE	CTO	Thu, Jun 7, 2007	23.95	24.01	23.49	23.62
3215	NYSE	CTO	Wed, Jun 6, 2007	24.33	24.33	23.95	24.02
3214	NYSE	CTO	Tue, Jun 5, 2007	24.58	24.67	24.17	24.50
3213	NYSE	CTO	Mon, Jun 4, 2007	24.67	24.79	24.50	24.66
3212	NYSE	CTO	Fri, Jun 1, 2007	24.90	25.02	24.42	24.70
3211	NYSE	CTO	Thu, May 31, 2007	24.58	24.96	24.56	24.83
3210	NYSE	CTO	Wed, May 30, 2007	24.08	24.65	24.08	24.50
3209	NYSE	CTO	Tue, May 29, 2007	24.33	24.33	24.17	24.28
3208	NYSE	CTO	Fri, May 25, 2007	24.33	24.37	24.15	24.25
3207	NYSE	CTO	Thu, May 24, 2007	24.33	24.50	24.11	24.26
3206	NYSE	CTO	Wed, May 23, 2007	24.57	24.75	24.25	24.35
3205	NYSE	CTO	Tue, May 22, 2007	24.42	24.60	24.24	24.57
3204	NYSE	CTO	Mon, May 21, 2007	24.25	24.67	24.17	24.42
3203	NYSE	CTO	Fri, May 18, 2007	24.32	24.37	24.17	24.31
3202	NYSE	CTO	Thu, May 17, 2007	24.60	24.67	24.32	24.33
3201	NYSE	CTO	Wed, May 16, 2007	24.75	24.83	24.59	24.67
3200	NYSE	CTO	Tue, May 15, 2007	24.75	25.05	24.70	24.75
3199	NYSE	CTO	Mon, May 14, 2007	24.83	25.00	24.75	24.85
3198	NYSE	CTO	Fri, May 11, 2007	24.83	25.10	24.79	24.90
3197	NYSE	CTO	Thu, May 10, 2007	25.02	25.08	24.50	24.75
3196	NYSE	CTO	Wed, May 9, 2007	25.02	25.10	24.83	25.10
3195	NYSE	CTO	Tue, May 8, 2007	24.97	25.09	24.95	25.09
3194	NYSE	CTO	Mon, May 7, 2007	25.01	25.12	25.00	25.00
3193	NYSE	CTO	Fri, May 4, 2007	25.55	25.55	25.00	25.01
3192	NYSE	CTO	Thu, May 3, 2007	25.50	25.60	25.43	25.43
3191	NYSE	CTO	Wed, May 2, 2007	25.02	25.58	25.02	25.53
3190	NYSE	CTO	Tue, May 1, 2007	25.52	25.52	24.88	25.06
3189	NYSE	CTO	Mon, Apr 30, 2007	25.01	25.05	24.94	25.02
3188	NYSE	CTO	Fri, Apr 27, 2007	25.67	25.67	25.00	25.02
3187	NYSE	CTO	Thu, Apr 26, 2007	25.00	25.23	25.00	25.17
3186	NYSE	CTO	Wed, Apr 25, 2007	25.22	25.27	25.00	25.00
3185	NYSE	CTO	Tue, Apr 24, 2007	25.00	25.33	25.00	25.12
3184	NYSE	CTO	Mon, Apr 23, 2007	25.07	25.13	25.00	25.00
3183	NYSE	CTO	Fri, Apr 20, 2007	25.50	25.50	25.00	25.11
3182	NYSE	CTO	Thu, Apr 19, 2007	25.62	25.62	25.00	25.00
3181	NYSE	CTO	Wed, Apr 18, 2007	25.03	25.92	24.85	25.72
3180	NYSE	CTO	Tue, Apr 17, 2007	25.47	25.84	25.47	25.67
3179	NYSE	CTO	Mon, Apr 16, 2007	25.33	25.58	25.15	25.58
3178	NYSE	CTO	Fri, Apr 13, 2007	25.35	25.42	24.95	25.13
3177	NYSE	CTO	Thu, Apr 12, 2007	25.08	25.37	25.00	25.37
3176	NYSE	CTO	Wed, Apr 11, 2007	25.23	25.23	25.00	25.08
3175	NYSE	CTO	Tue, Apr 10, 2007	25.21	25.21	25.00	25.18
3174	NYSE	CTO	Mon, Apr 9, 2007	25.25	25.25	25.00	25.04
3173	NYSE	CTO	Thu, Apr 5, 2007	25.07	25.31	25.02	25.31
3172	NYSE	CTO	Wed, Apr 4, 2007	25.38	25.38	24.92	25.06
3171	NYSE	CTO	Tue, Apr 3, 2007	25.51	25.67	25.33	25.46
3170	NYSE	CTO	Mon, Apr 2, 2007	25.20	25.48	25.09	25.43
3169	NYSE	CTO	Fri, Mar 30, 2007	25.23	25.41	25.00	25.15
3168	NYSE	CTO	Thu, Mar 29, 2007	25.10	25.25	25.00	25.17
3167	NYSE	CTO	Wed, Mar 28, 2007	25.08	25.25	24.85	25.03
3166	NYSE	CTO	Tue, Mar 27, 2007	25.73	25.73	25.08	25.10
3165	NYSE	CTO	Mon, Mar 26, 2007	25.80	25.87	25.59	25.83
3164	NYSE	CTO	Fri, Mar 23, 2007	25.92	25.92	25.63	25.80
3163	NYSE	CTO	Thu, Mar 22, 2007	26.22	26.24	25.81	25.92
3162	NYSE	CTO	Wed, Mar 21, 2007	26.25	26.33	25.62	26.20
3161	NYSE	CTO	Tue, Mar 20, 2007	25.98	26.25	25.93	26.24
3160	NYSE	CTO	Mon, Mar 19, 2007	25.33	26.02	25.33	25.94
3159	NYSE	CTO	Fri, Mar 16, 2007	25.11	25.42	25.02	25.22
3158	NYSE	CTO	Thu, Mar 15, 2007	25.18	25.58	25.00	25.12
3157	NYSE	CTO	Wed, Mar 14, 2007	25.15	25.21	25.00	25.12
3156	NYSE	CTO	Tue, Mar 13, 2007	25.61	25.63	25.00	25.20
3155	NYSE	CTO	Mon, Mar 12, 2007	25.67	25.82	25.67	25.69
3154	NYSE	CTO	Fri, Mar 9, 2007	25.58	25.81	25.33	25.50
3153	NYSE	CTO	Thu, Mar 8, 2007	26.32	26.50	25.57	25.57
3152	NYSE	CTO	Wed, Mar 7, 2007	25.55	26.32	25.55	26.20
3151	NYSE	CTO	Tue, Mar 6, 2007	25.73	25.73	25.48	25.55
3150	NYSE	CTO	Mon, Mar 5, 2007	25.33	25.72	25.33	25.47
3149	NYSE	CTO	Fri, Mar 2, 2007	25.50	25.51	25.26	25.33
3148	NYSE	CTO	Thu, Mar 1, 2007	25.54	26.06	25.30	25.58
3147	NYSE	CTO	Wed, Feb 28, 2007	25.59	25.68	25.20	25.53
3146	NYSE	CTO	Tue, Feb 27, 2007	25.50	26.66	25.25	25.66
3145	NYSE	CTO	Mon, Feb 26, 2007	26.58	26.58	26.25	26.26
3144	NYSE	CTO	Fri, Feb 23, 2007	26.65	26.66	26.41	26.52
3143	NYSE	CTO	Thu, Feb 22, 2007	26.67	26.75	26.37	26.65
3142	NYSE	CTO	Wed, Feb 21, 2007	26.75	26.76	26.50	26.67
3141	NYSE	CTO	Tue, Feb 20, 2007	26.55	26.83	26.45	26.75
3140	NYSE	CTO	Fri, Feb 16, 2007	26.37	26.83	26.19	26.50
3139	NYSE	CTO	Thu, Feb 15, 2007	26.58	26.58	26.24	26.33
3138	NYSE	CTO	Wed, Feb 14, 2007	26.00	26.83	25.92	26.50
3137	NYSE	CTO	Tue, Feb 13, 2007	25.41	25.96	25.41	25.92
3136	NYSE	CTO	Mon, Feb 12, 2007	25.33	25.67	25.30	25.33
3135	NYSE	CTO	Fri, Feb 9, 2007	26.00	26.25	25.13	25.23
3134	NYSE	CTO	Thu, Feb 8, 2007	25.25	26.00	25.01	25.95
3133	NYSE	CTO	Wed, Feb 7, 2007	25.47	25.47	25.10	25.10
3132	NYSE	CTO	Tue, Feb 6, 2007	25.48	25.73	25.41	25.53
3131	NYSE	CTO	Mon, Feb 5, 2007	25.73	25.75	25.00	25.33
3130	NYSE	CTO	Fri, Feb 2, 2007	26.00	26.00	25.66	25.89
3129	NYSE	CTO	Thu, Feb 1, 2007	26.00	26.20	25.77	26.05
3128	NYSE	CTO	Wed, Jan 31, 2007	25.88	26.42	25.74	26.00
3127	NYSE	CTO	Tue, Jan 30, 2007	25.88	26.10	25.67	25.94
3126	NYSE	CTO	Mon, Jan 29, 2007	25.51	25.83	25.42	25.80
3125	NYSE	CTO	Fri, Jan 26, 2007	25.09	25.58	25.00	25.58
3124	NYSE	CTO	Thu, Jan 25, 2007	26.17	26.20	25.00	25.27
3123	NYSE	CTO	Wed, Jan 24, 2007	25.23	26.26	25.23	26.25
3122	NYSE	CTO	Tue, Jan 23, 2007	24.97	25.25	24.97	25.18
3121	NYSE	CTO	Mon, Jan 22, 2007	24.75	25.01	24.75	25.01
3120	NYSE	CTO	Fri, Jan 19, 2007	24.28	25.02	24.24	25.02
3119	NYSE	CTO	Thu, Jan 18, 2007	24.85	24.99	24.21	24.37
3118	NYSE	CTO	Wed, Jan 17, 2007	24.98	25.18	24.65	24.93
3117	NYSE	CTO	Tue, Jan 16, 2007	24.97	25.17	24.92	25.15
3116	NYSE	CTO	Fri, Jan 12, 2007	25.25	25.36	24.69	24.89
3115	NYSE	CTO	Thu, Jan 11, 2007	25.09	25.57	25.09	25.57
3114	NYSE	CTO	Wed, Jan 10, 2007	24.46	25.01	24.46	25.01
3113	NYSE	CTO	Tue, Jan 9, 2007	24.08	24.67	23.68	24.61
3112	NYSE	CTO	Mon, Jan 8, 2007	24.08	24.33	24.07	24.17
3111	NYSE	CTO	Fri, Jan 5, 2007	24.07	24.17	23.50	24.17
3110	NYSE	CTO	Thu, Jan 4, 2007	23.81	24.29	23.43	24.24
3109	NYSE	CTO	Wed, Jan 3, 2007	24.14	24.14	23.50	23.81
3108	NYSE	CTO	Fri, Dec 29, 2006	23.72	24.26	23.66	24.13
3107	NYSE	CTO	Thu, Dec 28, 2006	23.32	23.70	23.16	23.70
3106	NYSE	CTO	Wed, Dec 27, 2006	22.75	23.38	22.70	23.37
3105	NYSE	CTO	Tue, Dec 26, 2006	22.75	22.75	22.67	22.72
3104	NYSE	CTO	Fri, Dec 22, 2006	22.72	22.75	22.67	22.75
3103	NYSE	CTO	Thu, Dec 21, 2006	22.92	22.92	22.66	22.78
3102	NYSE	CTO	Wed, Dec 20, 2006	22.86	23.08	22.67	22.84
3101	NYSE	CTO	Tue, Dec 19, 2006	23.33	23.33	22.87	23.00
3100	NYSE	CTO	Mon, Dec 18, 2006	23.28	23.87	23.21	23.45
3099	NYSE	CTO	Fri, Dec 15, 2006	23.45	23.62	23.09	23.28
3098	NYSE	CTO	Thu, Dec 14, 2006	23.43	23.71	23.33	23.52
3097	NYSE	CTO	Wed, Dec 13, 2006	23.45	23.49	23.10	23.43
3096	NYSE	CTO	Tue, Dec 12, 2006	23.75	23.77	23.17	23.37
3095	NYSE	CTO	Mon, Dec 11, 2006	23.66	23.82	23.58	23.70
3094	NYSE	CTO	Fri, Dec 8, 2006	23.99	24.08	23.37	23.50
3093	NYSE	CTO	Thu, Dec 7, 2006	24.17	24.65	24.00	24.00
3092	NYSE	CTO	Wed, Dec 6, 2006	24.20	24.66	23.92	24.22
3091	NYSE	CTO	Tue, Dec 5, 2006	24.21	24.41	24.19	24.25
3090	NYSE	CTO	Mon, Dec 4, 2006	23.67	24.33	23.50	24.28
3089	NYSE	CTO	Fri, Dec 1, 2006	23.92	23.92	23.14	23.58
3088	NYSE	CTO	Thu, Nov 30, 2006	23.68	24.00	23.40	23.92
3087	NYSE	CTO	Wed, Nov 29, 2006	23.17	23.78	23.12	23.77
3086	NYSE	CTO	Tue, Nov 28, 2006	23.00	23.23	23.00	23.08
3085	NYSE	CTO	Mon, Nov 27, 2006	23.00	23.14	22.87	23.00
3084	NYSE	CTO	Fri, Nov 24, 2006	23.07	23.16	23.00	23.08
3083	NYSE	CTO	Wed, Nov 22, 2006	22.63	23.17	22.57	23.16
3082	NYSE	CTO	Tue, Nov 21, 2006	22.17	22.66	22.06	22.60
3081	NYSE	CTO	Mon, Nov 20, 2006	21.72	22.25	21.62	22.23
3080	NYSE	CTO	Fri, Nov 17, 2006	22.50	22.50	21.63	21.91
3079	NYSE	CTO	Thu, Nov 16, 2006	22.05	22.66	22.02	22.58
3078	NYSE	CTO	Wed, Nov 15, 2006	22.02	22.05	21.95	22.05
3077	NYSE	CTO	Tue, Nov 14, 2006	21.66	22.02	21.33	22.02
3076	NYSE	CTO	Mon, Nov 13, 2006	21.21	21.67	21.18	21.67
3075	NYSE	CTO	Fri, Nov 10, 2006	21.34	21.46	21.17	21.18
3074	NYSE	CTO	Thu, Nov 9, 2006	21.81	21.87	21.33	21.34
3073	NYSE	CTO	Wed, Nov 8, 2006	21.50	22.04	21.50	21.90
3072	NYSE	CTO	Tue, Nov 7, 2006	21.15	21.63	21.14	21.50
3071	NYSE	CTO	Mon, Nov 6, 2006	21.12	21.30	21.00	21.24
3070	NYSE	CTO	Fri, Nov 3, 2006	21.28	21.33	21.07	21.12
3069	NYSE	CTO	Thu, Nov 2, 2006	21.03	21.32	21.00	21.20
3068	NYSE	CTO	Wed, Nov 1, 2006	21.65	21.70	21.07	21.11
3067	NYSE	CTO	Tue, Oct 31, 2006	21.75	21.77	21.51	21.57
3066	NYSE	CTO	Mon, Oct 30, 2006	21.70	21.87	21.60	21.67
3065	NYSE	CTO	Fri, Oct 27, 2006	21.97	22.00	21.71	21.78
3064	NYSE	CTO	Thu, Oct 26, 2006	22.03	22.03	21.94	22.00
3063	NYSE	CTO	Wed, Oct 25, 2006	22.04	22.05	21.92	22.00
3062	NYSE	CTO	Tue, Oct 24, 2006	22.03	22.08	21.99	22.04
3061	NYSE	CTO	Mon, Oct 23, 2006	21.65	22.08	21.57	22.07
3060	NYSE	CTO	Fri, Oct 20, 2006	21.92	21.92	21.70	21.73
3059	NYSE	CTO	Thu, Oct 19, 2006	21.73	21.93	21.73	21.83
3058	NYSE	CTO	Wed, Oct 18, 2006	21.27	21.95	21.27	21.82
3057	NYSE	CTO	Tue, Oct 17, 2006	21.73	21.79	21.69	21.70
3056	NYSE	CTO	Mon, Oct 16, 2006	21.67	21.91	21.67	21.81
3055	NYSE	CTO	Fri, Oct 13, 2006	21.83	21.95	21.68	21.74
3054	NYSE	CTO	Thu, Oct 12, 2006	21.67	21.97	21.67	21.88
3053	NYSE	CTO	Wed, Oct 11, 2006	21.67	21.67	21.58	21.58
3052	NYSE	CTO	Tue, Oct 10, 2006	21.70	21.78	21.58	21.68
3051	NYSE	CTO	Mon, Oct 9, 2006	21.50	21.81	21.50	21.78
3050	NYSE	CTO	Fri, Oct 6, 2006	21.67	21.67	21.50	21.58
3049	NYSE	CTO	Thu, Oct 5, 2006	21.80	21.88	21.37	21.67
3048	NYSE	CTO	Wed, Oct 4, 2006	21.42	21.94	21.40	21.89
3047	NYSE	CTO	Tue, Oct 3, 2006	21.38	21.59	21.33	21.49
3046	NYSE	CTO	Mon, Oct 2, 2006	21.39	21.53	21.30	21.47
3045	NYSE	CTO	Fri, Sep 29, 2006	21.33	21.50	21.33	21.39
3044	NYSE	CTO	Thu, Sep 28, 2006	21.48	21.55	21.37	21.37
3043	NYSE	CTO	Wed, Sep 27, 2006	21.32	21.49	21.30	21.40
3042	NYSE	CTO	Tue, Sep 26, 2006	21.36	21.43	21.26	21.32
3041	NYSE	CTO	Mon, Sep 25, 2006	20.71	21.38	20.71	21.28
3040	NYSE	CTO	Fri, Sep 22, 2006	20.92	20.93	20.67	20.71
3039	NYSE	CTO	Thu, Sep 21, 2006	21.30	21.34	20.92	20.94
3038	NYSE	CTO	Wed, Sep 20, 2006	21.08	21.41	21.08	21.33
3037	NYSE	CTO	Tue, Sep 19, 2006	21.35	21.43	20.97	21.08
3036	NYSE	CTO	Mon, Sep 18, 2006	21.49	21.67	21.24	21.27
3035	NYSE	CTO	Fri, Sep 15, 2006	21.43	21.68	21.33	21.50
3034	NYSE	CTO	Thu, Sep 14, 2006	21.32	21.32	21.08	21.28
3033	NYSE	CTO	Wed, Sep 13, 2006	21.30	21.36	21.22	21.31
3032	NYSE	CTO	Tue, Sep 12, 2006	21.25	21.55	21.19	21.33
3031	NYSE	CTO	Mon, Sep 11, 2006	20.92	21.32	20.92	21.25
3030	NYSE	CTO	Fri, Sep 8, 2006	20.93	21.04	20.82	21.00
3029	NYSE	CTO	Thu, Sep 7, 2006	20.80	21.15	20.67	20.93
3028	NYSE	CTO	Wed, Sep 6, 2006	21.67	21.67	20.93	20.93
3027	NYSE	CTO	Tue, Sep 5, 2006	22.00	22.00	21.67	21.73
3026	NYSE	CTO	Fri, Sep 1, 2006	22.00	22.15	22.00	22.00
3025	NYSE	CTO	Thu, Aug 31, 2006	22.43	22.46	22.12	22.21
3024	NYSE	CTO	Wed, Aug 30, 2006	21.62	22.50	21.30	22.43
3023	NYSE	CTO	Tue, Aug 29, 2006	20.86	21.63	20.75	21.60
3022	NYSE	CTO	Mon, Aug 28, 2006	20.68	21.26	20.68	20.95
3021	NYSE	CTO	Fri, Aug 25, 2006	21.28	21.28	20.67	20.67
3020	NYSE	CTO	Thu, Aug 24, 2006	20.85	21.53	20.66	21.37
3019	NYSE	CTO	Wed, Aug 23, 2006	21.24	21.24	20.67	20.69
3018	NYSE	CTO	Tue, Aug 22, 2006	21.33	21.53	21.32	21.36
3017	NYSE	CTO	Mon, Aug 21, 2006	21.24	21.41	21.16	21.27
3016	NYSE	CTO	Fri, Aug 18, 2006	21.17	21.29	21.13	21.19
3015	NYSE	CTO	Thu, Aug 17, 2006	20.88	21.25	20.83	21.07
3014	NYSE	CTO	Wed, Aug 16, 2006	20.25	20.73	20.07	20.71
3013	NYSE	CTO	Tue, Aug 15, 2006	19.83	20.33	19.77	20.33
3012	NYSE	CTO	Mon, Aug 14, 2006	19.67	19.78	19.61	19.61
3011	NYSE	CTO	Fri, Aug 11, 2006	19.58	19.73	19.42	19.58
3010	NYSE	CTO	Thu, Aug 10, 2006	19.33	19.66	19.33	19.66
3009	NYSE	CTO	Wed, Aug 9, 2006	19.92	20.05	19.55	19.55
3008	NYSE	CTO	Tue, Aug 8, 2006	20.21	20.21	19.77	19.84
3007	NYSE	CTO	Mon, Aug 7, 2006	20.17	20.17	19.99	20.13
3006	NYSE	CTO	Fri, Aug 4, 2006	20.67	20.75	20.17	20.28
3005	NYSE	CTO	Thu, Aug 3, 2006	20.18	20.67	20.00	20.66
3004	NYSE	CTO	Wed, Aug 2, 2006	19.78	20.57	19.78	20.18
3003	NYSE	CTO	Tue, Aug 1, 2006	20.05	20.05	19.60	19.69
3002	NYSE	CTO	Mon, Jul 31, 2006	20.32	20.32	19.94	20.13
3001	NYSE	CTO	Fri, Jul 28, 2006	19.60	20.50	19.60	20.48
3000	NYSE	CTO	Thu, Jul 27, 2006	20.40	20.40	19.50	19.58
2999	NYSE	CTO	Wed, Jul 26, 2006	20.08	20.58	19.50	20.32
2998	NYSE	CTO	Tue, Jul 25, 2006	19.35	20.33	19.33	20.17
2997	NYSE	CTO	Mon, Jul 24, 2006	18.63	19.41	18.63	19.41
2996	NYSE	CTO	Fri, Jul 21, 2006	18.53	18.62	18.45	18.55
2995	NYSE	CTO	Thu, Jul 20, 2006	18.70	18.77	18.47	18.54
2994	NYSE	CTO	Wed, Jul 19, 2006	17.88	18.78	17.88	18.73
2993	NYSE	CTO	Tue, Jul 18, 2006	17.68	17.88	17.47	17.88
2992	NYSE	CTO	Mon, Jul 17, 2006	17.55	17.81	17.55	17.75
2991	NYSE	CTO	Fri, Jul 14, 2006	17.60	17.76	17.55	17.60
2990	NYSE	CTO	Thu, Jul 13, 2006	17.72	17.82	17.55	17.60
2989	NYSE	CTO	Wed, Jul 12, 2006	18.21	18.21	17.75	17.75
2988	NYSE	CTO	Tue, Jul 11, 2006	18.33	18.33	17.97	18.26
2987	NYSE	CTO	Mon, Jul 10, 2006	17.78	18.40	17.75	18.29
2986	NYSE	CTO	Fri, Jul 7, 2006	18.02	18.14	17.68	17.70
2985	NYSE	CTO	Thu, Jul 6, 2006	17.89	18.31	17.89	18.01
2984	NYSE	CTO	Wed, Jul 5, 2006	17.80	18.13	17.67	17.97
2983	NYSE	CTO	Mon, Jul 3, 2006	18.30	18.30	17.82	17.82
2982	NYSE	CTO	Fri, Jun 30, 2006	18.27	18.38	17.80	18.38
2981	NYSE	CTO	Thu, Jun 29, 2006	17.67	18.23	17.67	18.18
2980	NYSE	CTO	Wed, Jun 28, 2006	17.61	17.67	17.48	17.65
2979	NYSE	CTO	Tue, Jun 27, 2006	17.53	17.67	17.50	17.61
2978	NYSE	CTO	Mon, Jun 26, 2006	17.43	17.70	17.41	17.57
2977	NYSE	CTO	Fri, Jun 23, 2006	17.42	17.64	17.39	17.50
2976	NYSE	CTO	Thu, Jun 22, 2006	17.44	17.80	17.39	17.53
2975	NYSE	CTO	Wed, Jun 21, 2006	17.55	17.91	17.50	17.57
2974	NYSE	CTO	Tue, Jun 20, 2006	17.40	17.77	17.40	17.47
2973	NYSE	CTO	Mon, Jun 19, 2006	17.97	17.97	17.33	17.40
2972	NYSE	CTO	Fri, Jun 16, 2006	18.22	18.22	17.79	17.92
2971	NYSE	CTO	Thu, Jun 15, 2006	18.43	18.58	18.25	18.29
2970	NYSE	CTO	Wed, Jun 14, 2006	18.73	18.83	18.42	18.43
2969	NYSE	CTO	Tue, Jun 13, 2006	18.83	19.15	18.67	18.68
2968	NYSE	CTO	Mon, Jun 12, 2006	18.83	18.96	18.83	18.83
2967	NYSE	CTO	Fri, Jun 9, 2006	18.93	18.97	18.83	18.84
2966	NYSE	CTO	Thu, Jun 8, 2006	19.00	19.17	18.73	18.86
2965	NYSE	CTO	Wed, Jun 7, 2006	19.03	19.09	18.97	19.00
2964	NYSE	CTO	Tue, Jun 6, 2006	19.24	19.28	19.00	19.06
2963	NYSE	CTO	Mon, Jun 5, 2006	19.23	19.40	19.16	19.16
2962	NYSE	CTO	Fri, Jun 2, 2006	19.58	19.67	19.19	19.25
2961	NYSE	CTO	Thu, Jun 1, 2006	19.45	19.64	19.27	19.50
2960	NYSE	CTO	Wed, May 31, 2006	19.57	19.57	19.15	19.37
2959	NYSE	CTO	Tue, May 30, 2006	19.85	19.96	19.59	19.65
2958	NYSE	CTO	Fri, May 26, 2006	19.55	19.94	19.55	19.84
2957	NYSE	CTO	Thu, May 25, 2006	19.22	19.63	19.22	19.47
2956	NYSE	CTO	Wed, May 24, 2006	19.57	19.67	18.95	19.27
2955	NYSE	CTO	Tue, May 23, 2006	19.80	20.27	19.73	19.75
2954	NYSE	CTO	Mon, May 22, 2006	19.47	19.95	19.32	19.80
2953	NYSE	CTO	Fri, May 19, 2006	20.06	20.06	19.37	19.55
2952	NYSE	CTO	Thu, May 18, 2006	19.54	20.33	19.42	20.14
2951	NYSE	CTO	Wed, May 17, 2006	19.40	19.46	19.07	19.46
2950	NYSE	CTO	Tue, May 16, 2006	19.58	19.63	19.48	19.48
2949	NYSE	CTO	Mon, May 15, 2006	19.55	19.72	19.45	19.51
2948	NYSE	CTO	Fri, May 12, 2006	19.70	19.90	19.52	19.62
2947	NYSE	CTO	Thu, May 11, 2006	20.53	20.53	19.67	19.77
2946	NYSE	CTO	Wed, May 10, 2006	20.59	20.73	20.53	20.57
2945	NYSE	CTO	Tue, May 9, 2006	20.83	20.83	20.60	20.62
2944	NYSE	CTO	Mon, May 8, 2006	21.00	21.00	20.65	20.75
2943	NYSE	CTO	Fri, May 5, 2006	20.58	21.01	20.58	20.77
2942	NYSE	CTO	Thu, May 4, 2006	20.47	20.60	20.15	20.57
2941	NYSE	CTO	Wed, May 3, 2006	20.53	20.65	20.53	20.55
2940	NYSE	CTO	Tue, May 2, 2006	20.45	20.63	20.33	20.61
2939	NYSE	CTO	Mon, May 1, 2006	20.33	20.60	20.30	20.45
2938	NYSE	CTO	Fri, Apr 28, 2006	20.00	20.39	20.00	20.39
2937	NYSE	CTO	Thu, Apr 27, 2006	19.75	20.08	19.70	20.00
2936	NYSE	CTO	Wed, Apr 26, 2006	19.67	19.85	19.67	19.83
2935	NYSE	CTO	Tue, Apr 25, 2006	20.00	20.00	19.57	19.75
2934	NYSE	CTO	Mon, Apr 24, 2006	19.33	20.68	19.05	20.08
2933	NYSE	CTO	Fri, Apr 21, 2006	19.65	19.65	19.48	19.61
2932	NYSE	CTO	Thu, Apr 20, 2006	19.62	19.62	19.48	19.60
2931	NYSE	CTO	Wed, Apr 19, 2006	19.50	19.63	19.49	19.61
2930	NYSE	CTO	Tue, Apr 18, 2006	19.26	19.66	19.18	19.63
2929	NYSE	CTO	Mon, Apr 17, 2006	19.65	19.65	19.19	19.25
2928	NYSE	CTO	Thu, Apr 13, 2006	19.64	19.67	19.52	19.65
2927	NYSE	CTO	Wed, Apr 12, 2006	19.82	19.90	19.66	19.71
2926	NYSE	CTO	Tue, Apr 11, 2006	19.88	20.00	19.63	19.78
2925	NYSE	CTO	Mon, Apr 10, 2006	20.00	20.00	19.83	19.88
2924	NYSE	CTO	Fri, Apr 7, 2006	20.00	20.04	19.89	19.93
2923	NYSE	CTO	Thu, Apr 6, 2006	20.32	20.37	19.96	20.00
2922	NYSE	CTO	Wed, Apr 5, 2006	20.09	20.31	19.93	20.28
2921	NYSE	CTO	Tue, Apr 4, 2006	20.37	20.37	20.08	20.09
2920	NYSE	CTO	Mon, Apr 3, 2006	20.63	20.80	20.25	20.41
2919	NYSE	CTO	Fri, Mar 31, 2006	20.65	20.71	20.50	20.71
2918	NYSE	CTO	Thu, Mar 30, 2006	20.58	20.83	20.51	20.57
2917	NYSE	CTO	Wed, Mar 29, 2006	20.57	20.73	20.42	20.67
2916	NYSE	CTO	Tue, Mar 28, 2006	20.54	20.67	20.47	20.67
2915	NYSE	CTO	Mon, Mar 27, 2006	20.85	20.92	20.50	20.58
2914	NYSE	CTO	Fri, Mar 24, 2006	20.52	21.07	20.44	20.92
2913	NYSE	CTO	Thu, Mar 23, 2006	20.40	20.83	20.35	20.46
2912	NYSE	CTO	Wed, Mar 22, 2006	20.50	20.50	20.35	20.40
2911	NYSE	CTO	Tue, Mar 21, 2006	20.58	21.08	20.38	20.45
2910	NYSE	CTO	Mon, Mar 20, 2006	20.73	20.88	20.57	20.63
2909	NYSE	CTO	Fri, Mar 17, 2006	20.97	21.00	20.50	20.67
2908	NYSE	CTO	Thu, Mar 16, 2006	21.05	21.21	20.94	20.97
2907	NYSE	CTO	Wed, Mar 15, 2006	20.97	21.39	20.97	21.00
2906	NYSE	CTO	Tue, Mar 14, 2006	20.80	20.97	20.70	20.91
2905	NYSE	CTO	Mon, Mar 13, 2006	21.08	21.08	20.82	20.88
2904	NYSE	CTO	Fri, Mar 10, 2006	21.02	21.25	20.88	21.06
2903	NYSE	CTO	Thu, Mar 9, 2006	21.50	21.50	20.97	21.02
2902	NYSE	CTO	Wed, Mar 8, 2006	21.42	21.45	21.10	21.33
2901	NYSE	CTO	Tue, Mar 7, 2006	21.73	21.73	21.33	21.34
2900	NYSE	CTO	Mon, Mar 6, 2006	22.13	22.21	21.78	21.78
2899	NYSE	CTO	Fri, Mar 3, 2006	22.10	22.26	21.92	22.13
2898	NYSE	CTO	Thu, Mar 2, 2006	22.19	22.30	22.13	22.18
2897	NYSE	CTO	Wed, Mar 1, 2006	21.67	22.29	21.62	22.27
2896	NYSE	CTO	Tue, Feb 28, 2006	21.87	21.93	21.57	21.67
2895	NYSE	CTO	Mon, Feb 27, 2006	21.46	21.87	21.40	21.87
2894	NYSE	CTO	Fri, Feb 24, 2006	21.13	21.61	21.13	21.46
2893	NYSE	CTO	Thu, Feb 23, 2006	21.01	21.27	20.90	21.22
2892	NYSE	CTO	Wed, Feb 22, 2006	20.63	21.37	20.53	20.93
2891	NYSE	CTO	Tue, Feb 21, 2006	20.53	20.80	20.48	20.56
2890	NYSE	CTO	Fri, Feb 17, 2006	20.62	20.71	20.33	20.55
2889	NYSE	CTO	Thu, Feb 16, 2006	20.75	21.03	20.50	20.58
2888	NYSE	CTO	Wed, Feb 15, 2006	20.87	20.97	20.53	20.75
2887	NYSE	CTO	Tue, Feb 14, 2006	20.67	21.50	20.58	20.90
2886	NYSE	CTO	Mon, Feb 13, 2006	20.87	20.87	20.42	20.58
2885	NYSE	CTO	Fri, Feb 10, 2006	21.04	21.04	20.50	20.81
2884	NYSE	CTO	Thu, Feb 9, 2006	21.08	21.50	20.33	20.87
2883	NYSE	CTO	Wed, Feb 8, 2006	21.60	21.92	20.65	21.00
2882	NYSE	CTO	Tue, Feb 7, 2006	22.92	22.92	21.35	21.52
2881	NYSE	CTO	Mon, Feb 6, 2006	23.00	23.11	22.67	23.00
2880	NYSE	CTO	Fri, Feb 3, 2006	23.26	23.33	22.84	22.86
2879	NYSE	CTO	Thu, Feb 2, 2006	23.67	23.67	23.17	23.34
2878	NYSE	CTO	Wed, Feb 1, 2006	23.47	23.76	23.43	23.67
2877	NYSE	CTO	Tue, Jan 31, 2006	23.47	23.58	23.39	23.53
2876	NYSE	CTO	Mon, Jan 30, 2006	23.13	23.71	22.99	23.20
2875	NYSE	CTO	Fri, Jan 27, 2006	22.92	23.23	22.58	23.05
2874	NYSE	CTO	Thu, Jan 26, 2006	22.45	23.31	22.45	23.17
2873	NYSE	CTO	Wed, Jan 25, 2006	22.50	22.54	22.31	22.37
2872	NYSE	CTO	Tue, Jan 24, 2006	22.05	22.56	22.05	22.43
2871	NYSE	CTO	Mon, Jan 23, 2006	22.08	22.24	22.04	22.06
2870	NYSE	CTO	Fri, Jan 20, 2006	22.58	22.58	21.75	22.16
2869	NYSE	CTO	Thu, Jan 19, 2006	22.28	22.66	22.28	22.65
2868	NYSE	CTO	Wed, Jan 18, 2006	22.47	22.47	21.88	22.28
2867	NYSE	CTO	Tue, Jan 17, 2006	22.50	22.64	22.00	22.60
2866	NYSE	CTO	Fri, Jan 13, 2006	22.65	22.83	22.43	22.59
2865	NYSE	CTO	Thu, Jan 12, 2006	22.75	22.87	22.38	22.71
2864	NYSE	CTO	Wed, Jan 11, 2006	23.33	23.33	22.13	23.00
2863	NYSE	CTO	Tue, Jan 10, 2006	23.21	23.66	23.10	23.41
2862	NYSE	CTO	Mon, Jan 9, 2006	23.56	23.61	23.18	23.18
2861	NYSE	CTO	Fri, Jan 6, 2006	23.83	23.83	23.12	23.65
2860	NYSE	CTO	Thu, Jan 5, 2006	23.95	24.00	23.58	23.76
2859	NYSE	CTO	Wed, Jan 4, 2006	23.70	24.20	23.57	23.99
2858	NYSE	CTO	Tue, Jan 3, 2006	23.75	23.83	22.64	23.76
2857	NYSE	CTO	Fri, Dec 30, 2005	22.97	23.75	22.83	23.63
2856	NYSE	CTO	Thu, Dec 29, 2005	22.83	23.17	22.57	23.17
2855	NYSE	CTO	Wed, Dec 28, 2005	21.60	23.00	21.60	22.96
2854	NYSE	CTO	Tue, Dec 27, 2005	21.45	21.67	21.24	21.52
2853	NYSE	CTO	Fri, Dec 23, 2005	21.53	21.67	21.34	21.45
2852	NYSE	CTO	Thu, Dec 22, 2005	21.92	22.46	21.33	21.61
2851	NYSE	CTO	Wed, Dec 21, 2005	21.78	23.09	21.78	21.84
2850	NYSE	CTO	Tue, Dec 20, 2005	22.62	22.75	21.78	21.86
2849	NYSE	CTO	Mon, Dec 19, 2005	23.47	23.47	22.45	22.54
2848	NYSE	CTO	Fri, Dec 16, 2005	23.42	23.75	23.12	23.27
2847	NYSE	CTO	Thu, Dec 15, 2005	23.38	23.38	22.68	23.13
2846	NYSE	CTO	Wed, Dec 14, 2005	22.72	23.41	22.71	23.32
2845	NYSE	CTO	Tue, Dec 13, 2005	22.82	22.83	22.68	22.80
2844	NYSE	CTO	Mon, Dec 12, 2005	22.43	22.58	22.33	22.58
2843	NYSE	CTO	Fri, Dec 9, 2005	22.05	22.35	22.01	22.35
2842	NYSE	CTO	Thu, Dec 8, 2005	22.00	22.45	22.00	22.13
2841	NYSE	CTO	Wed, Dec 7, 2005	22.10	22.10	21.92	21.99
2840	NYSE	CTO	Tue, Dec 6, 2005	21.95	22.26	21.87	22.02
2839	NYSE	CTO	Mon, Dec 5, 2005	22.19	22.27	21.80	21.87
2838	NYSE	CTO	Fri, Dec 2, 2005	21.87	22.32	21.75	22.27
2837	NYSE	CTO	Thu, Dec 1, 2005	21.55	22.08	21.55	21.83
2836	NYSE	CTO	Wed, Nov 30, 2005	21.33	21.50	21.25	21.46
2835	NYSE	CTO	Tue, Nov 29, 2005	21.07	21.33	21.04	21.26
2834	NYSE	CTO	Mon, Nov 28, 2005	21.17	21.26	21.07	21.07
2833	NYSE	CTO	Fri, Nov 25, 2005	21.38	21.38	20.92	21.18
2832	NYSE	CTO	Wed, Nov 23, 2005	21.17	21.51	21.08	21.30
2831	NYSE	CTO	Tue, Nov 22, 2005	20.93	21.43	20.92	21.09
2830	NYSE	CTO	Mon, Nov 21, 2005	20.79	21.00	20.50	20.97
2829	NYSE	CTO	Fri, Nov 18, 2005	20.26	20.73	20.22	20.58
2828	NYSE	CTO	Thu, Nov 17, 2005	19.76	20.26	19.76	20.23
2827	NYSE	CTO	Wed, Nov 16, 2005	20.67	20.75	19.75	19.80
2826	NYSE	CTO	Tue, Nov 15, 2005	20.48	21.00	20.42	20.56
2825	NYSE	CTO	Mon, Nov 14, 2005	20.35	20.73	20.22	20.48
2824	NYSE	CTO	Fri, Nov 11, 2005	20.65	21.08	19.92	20.27
2823	NYSE	CTO	Thu, Nov 10, 2005	20.02	20.67	19.81	20.65
2822	NYSE	CTO	Wed, Nov 9, 2005	19.42	20.17	19.42	19.84
2821	NYSE	CTO	Tue, Nov 8, 2005	19.21	19.58	18.67	19.43
2820	NYSE	CTO	Mon, Nov 7, 2005	19.63	20.00	19.05	19.57
2819	NYSE	CTO	Fri, Nov 4, 2005	19.83	20.17	19.51	19.56
2818	NYSE	CTO	Thu, Nov 3, 2005	20.07	20.13	19.50	19.75
2817	NYSE	CTO	Wed, Nov 2, 2005	19.25	20.17	19.00	20.00
2816	NYSE	CTO	Tue, Nov 1, 2005	19.76	19.76	18.99	19.42
2815	NYSE	CTO	Mon, Oct 31, 2005	18.83	20.00	18.83	19.85
2814	NYSE	CTO	Fri, Oct 28, 2005	18.58	18.99	18.00	18.99
2813	NYSE	CTO	Thu, Oct 27, 2005	19.05	19.50	17.93	18.50
2812	NYSE	CTO	Wed, Oct 26, 2005	19.42	20.00	18.84	19.13
2811	NYSE	CTO	Tue, Oct 25, 2005	19.03	19.67	19.03	19.33
2810	NYSE	CTO	Mon, Oct 24, 2005	18.67	19.43	18.67	19.37
2809	NYSE	CTO	Fri, Oct 21, 2005	18.42	19.03	18.17	18.67
2808	NYSE	CTO	Thu, Oct 20, 2005	19.83	19.85	18.20	18.42
2807	NYSE	CTO	Wed, Oct 19, 2005	18.20	19.76	18.10	19.76
2806	NYSE	CTO	Tue, Oct 18, 2005	18.75	18.75	17.97	18.27
2805	NYSE	CTO	Mon, Oct 17, 2005	18.21	18.93	18.20	18.83
2804	NYSE	CTO	Fri, Oct 14, 2005	18.03	18.97	18.01	18.13
2803	NYSE	CTO	Thu, Oct 13, 2005	17.84	18.27	17.25	17.77
2802	NYSE	CTO	Wed, Oct 12, 2005	18.89	19.00	17.21	17.92
2801	NYSE	CTO	Tue, Oct 11, 2005	19.17	19.58	18.83	18.98
2800	NYSE	CTO	Mon, Oct 10, 2005	20.25	20.42	18.93	19.00
2799	NYSE	CTO	Fri, Oct 7, 2005	20.02	20.60	20.02	20.25
2798	NYSE	CTO	Thu, Oct 6, 2005	20.09	20.17	19.91	19.99
2797	NYSE	CTO	Wed, Oct 5, 2005	20.92	21.04	20.09	20.09
2796	NYSE	CTO	Tue, Oct 4, 2005	21.17	21.58	21.00	21.01
2795	NYSE	CTO	Mon, Oct 3, 2005	22.58	22.75	21.45	21.50
2794	NYSE	CTO	Fri, Sep 30, 2005	22.07	23.13	22.00	22.67
2793	NYSE	CTO	Thu, Sep 29, 2005	21.83	22.12	20.78	22.12
2792	NYSE	CTO	Wed, Sep 28, 2005	22.53	22.66	22.00	22.00
2791	NYSE	CTO	Tue, Sep 27, 2005	22.48	22.57	22.16	22.54
2790	NYSE	CTO	Mon, Sep 26, 2005	22.50	22.67	22.35	22.57
2789	NYSE	CTO	Fri, Sep 23, 2005	22.75	22.75	22.34	22.58
2788	NYSE	CTO	Thu, Sep 22, 2005	22.68	23.08	22.34	22.67
2787	NYSE	CTO	Wed, Sep 21, 2005	22.72	23.50	22.72	22.97
2786	NYSE	CTO	Tue, Sep 20, 2005	22.33	22.95	22.03	22.58
2785	NYSE	CTO	Mon, Sep 19, 2005	23.25	23.25	22.37	22.45
2784	NYSE	CTO	Fri, Sep 16, 2005	23.25	23.25	23.00	23.17
2783	NYSE	CTO	Thu, Sep 15, 2005	24.12	24.12	23.23	23.25
2782	NYSE	CTO	Wed, Sep 14, 2005	24.88	24.88	23.77	24.28
2781	NYSE	CTO	Tue, Sep 13, 2005	24.90	25.29	24.80	24.80
2780	NYSE	CTO	Mon, Sep 12, 2005	24.88	24.99	24.81	24.90
2779	NYSE	CTO	Fri, Sep 9, 2005	24.99	25.07	24.58	24.63
2778	NYSE	CTO	Thu, Sep 8, 2005	25.65	25.69	24.83	24.92
2777	NYSE	CTO	Wed, Sep 7, 2005	25.87	26.00	25.67	25.73
2776	NYSE	CTO	Tue, Sep 6, 2005	24.08	25.67	24.08	25.63
2775	NYSE	CTO	Fri, Sep 2, 2005	24.80	24.80	23.87	23.97
2774	NYSE	CTO	Thu, Sep 1, 2005	25.00	25.00	24.22	24.72
2773	NYSE	CTO	Wed, Aug 31, 2005	23.05	25.00	23.05	25.00
2772	NYSE	CTO	Tue, Aug 30, 2005	22.67	23.08	22.63	22.97
2771	NYSE	CTO	Mon, Aug 29, 2005	22.80	23.00	22.63	22.75
2770	NYSE	CTO	Fri, Aug 26, 2005	23.78	23.87	23.04	23.05
2769	NYSE	CTO	Thu, Aug 25, 2005	24.08	24.17	23.69	23.70
2768	NYSE	CTO	Wed, Aug 24, 2005	23.34	24.75	23.34	24.17
2767	NYSE	CTO	Tue, Aug 23, 2005	23.75	24.33	23.33	23.42
2766	NYSE	CTO	Mon, Aug 22, 2005	23.12	23.98	22.67	23.83
2765	NYSE	CTO	Fri, Aug 19, 2005	22.62	23.63	22.42	23.29
2764	NYSE	CTO	Thu, Aug 18, 2005	23.40	23.40	22.47	22.80
2763	NYSE	CTO	Wed, Aug 17, 2005	23.65	24.00	23.50	23.60
2762	NYSE	CTO	Tue, Aug 16, 2005	24.17	24.25	23.72	23.77
2761	NYSE	CTO	Mon, Aug 15, 2005	24.50	24.54	23.62	24.32
2760	NYSE	CTO	Fri, Aug 12, 2005	25.98	26.10	24.47	24.75
2759	NYSE	CTO	Thu, Aug 11, 2005	25.48	26.05	25.48	26.03
2758	NYSE	CTO	Wed, Aug 10, 2005	25.39	26.08	25.33	25.73
2757	NYSE	CTO	Tue, Aug 9, 2005	25.67	25.93	25.18	25.33
2756	NYSE	CTO	Mon, Aug 8, 2005	27.56	27.67	25.75	26.09
2755	NYSE	CTO	Fri, Aug 5, 2005	28.74	28.74	27.52	27.92
2754	NYSE	CTO	Thu, Aug 4, 2005	28.67	28.83	28.03	28.74
2753	NYSE	CTO	Wed, Aug 3, 2005	28.90	29.08	28.62	28.62
2752	NYSE	CTO	Tue, Aug 2, 2005	29.33	29.33	28.67	29.05
2751	NYSE	CTO	Mon, Aug 1, 2005	29.77	29.93	29.17	29.23
2750	NYSE	CTO	Fri, Jul 29, 2005	29.23	29.67	28.67	29.67
2749	NYSE	CTO	Thu, Jul 28, 2005	28.80	29.50	28.80	29.31
2748	NYSE	CTO	Wed, Jul 27, 2005	28.88	29.10	28.65	28.78
2747	NYSE	CTO	Tue, Jul 26, 2005	28.25	28.85	28.25	28.59
2746	NYSE	CTO	Mon, Jul 25, 2005	29.33	29.73	28.58	28.58
2745	NYSE	CTO	Fri, Jul 22, 2005	28.08	29.22	28.08	29.08
2744	NYSE	CTO	Thu, Jul 21, 2005	28.67	28.75	27.89	28.42
2743	NYSE	CTO	Wed, Jul 20, 2005	28.78	29.00	28.42	28.83
2742	NYSE	CTO	Tue, Jul 19, 2005	28.17	28.87	28.17	28.70
2741	NYSE	CTO	Mon, Jul 18, 2005	28.42	28.73	27.58	28.17
2740	NYSE	CTO	Fri, Jul 15, 2005	28.00	28.58	27.47	28.42
2739	NYSE	CTO	Thu, Jul 14, 2005	29.50	29.95	27.95	28.33
2738	NYSE	CTO	Wed, Jul 13, 2005	29.75	29.83	29.31	29.50
2737	NYSE	CTO	Tue, Jul 12, 2005	29.25	30.08	29.00	29.58
2736	NYSE	CTO	Mon, Jul 11, 2005	29.42	29.50	29.27	29.33
2735	NYSE	CTO	Fri, Jul 8, 2005	29.27	29.33	28.67	29.17
2734	NYSE	CTO	Thu, Jul 7, 2005	28.83	29.41	28.58	29.27
2733	NYSE	CTO	Wed, Jul 6, 2005	29.18	29.25	28.72	29.03
2732	NYSE	CTO	Tue, Jul 5, 2005	28.93	29.67	28.86	29.27
2731	NYSE	CTO	Fri, Jul 1, 2005	28.83	28.83	28.33	28.72
2730	NYSE	CTO	Thu, Jun 30, 2005	28.08	29.00	27.80	28.67
2729	NYSE	CTO	Wed, Jun 29, 2005	27.17	28.25	27.17	28.17
2728	NYSE	CTO	Tue, Jun 28, 2005	25.48	27.22	25.48	27.18
2727	NYSE	CTO	Mon, Jun 27, 2005	25.17	25.67	24.95	25.40
2726	NYSE	CTO	Fri, Jun 24, 2005	24.52	25.33	24.23	25.33
2725	NYSE	CTO	Thu, Jun 23, 2005	25.33	25.78	24.43	24.52
2724	NYSE	CTO	Wed, Jun 22, 2005	24.77	25.12	23.88	25.00
2723	NYSE	CTO	Tue, Jun 21, 2005	24.78	25.00	24.67	24.69
2722	NYSE	CTO	Mon, Jun 20, 2005	24.70	25.08	24.55	24.87
2721	NYSE	CTO	Fri, Jun 17, 2005	24.92	25.12	24.50	24.76
2720	NYSE	CTO	Thu, Jun 16, 2005	25.33	25.33	24.92	25.17
2719	NYSE	CTO	Wed, Jun 15, 2005	25.00	25.50	24.50	25.50
2718	NYSE	CTO	Tue, Jun 14, 2005	24.05	24.92	23.98	24.90
2717	NYSE	CTO	Mon, Jun 13, 2005	24.44	24.61	23.75	24.17
2716	NYSE	CTO	Fri, Jun 10, 2005	24.67	24.88	24.57	24.60
2715	NYSE	CTO	Thu, Jun 9, 2005	23.58	24.75	23.42	24.58
2714	NYSE	CTO	Wed, Jun 8, 2005	25.40	25.47	23.75	23.90
2713	NYSE	CTO	Tue, Jun 7, 2005	26.10	26.16	25.70	25.73
2712	NYSE	CTO	Mon, Jun 6, 2005	25.80	26.05	25.71	25.98
2711	NYSE	CTO	Fri, Jun 3, 2005	25.66	25.95	25.42	25.67
2710	NYSE	CTO	Thu, Jun 2, 2005	25.00	25.72	24.92	25.66
2709	NYSE	CTO	Wed, Jun 1, 2005	25.50	25.50	24.97	25.07
2708	NYSE	CTO	Tue, May 31, 2005	24.28	25.77	24.15	25.58
2707	NYSE	CTO	Fri, May 27, 2005	24.50	25.00	24.32	24.36
2706	NYSE	CTO	Thu, May 26, 2005	23.62	24.83	23.62	24.61
2705	NYSE	CTO	Wed, May 25, 2005	24.05	24.40	23.62	23.70
2704	NYSE	CTO	Tue, May 24, 2005	25.92	26.43	24.17	24.38
2703	NYSE	CTO	Mon, May 23, 2005	25.33	26.44	25.33	26.43
2702	NYSE	CTO	Fri, May 20, 2005	24.67	25.33	24.67	25.28
2701	NYSE	CTO	Thu, May 19, 2005	24.40	24.82	24.36	24.82
2700	NYSE	CTO	Wed, May 18, 2005	23.68	24.38	23.64	24.36
2699	NYSE	CTO	Tue, May 17, 2005	23.42	23.53	22.97	23.53
2698	NYSE	CTO	Mon, May 16, 2005	22.67	23.62	22.67	23.50
2697	NYSE	CTO	Fri, May 13, 2005	22.63	22.83	22.47	22.58
2696	NYSE	CTO	Thu, May 12, 2005	22.60	22.71	22.33	22.57
2695	NYSE	CTO	Wed, May 11, 2005	22.60	22.68	22.37	22.56
2694	NYSE	CTO	Tue, May 10, 2005	22.54	22.80	22.20	22.60
2693	NYSE	CTO	Mon, May 9, 2005	22.23	22.82	21.83	22.82
2692	NYSE	CTO	Fri, May 6, 2005	20.65	22.07	20.65	22.06
2691	NYSE	CTO	Thu, May 5, 2005	20.42	20.61	20.31	20.61
2690	NYSE	CTO	Wed, May 4, 2005	20.20	20.48	20.20	20.38
2689	NYSE	CTO	Tue, May 3, 2005	20.47	20.62	19.97	20.13
2688	NYSE	CTO	Mon, May 2, 2005	20.43	20.47	19.92	20.47
2687	NYSE	CTO	Fri, Apr 29, 2005	20.50	20.58	20.25	20.35
2686	NYSE	CTO	Thu, Apr 28, 2005	20.33	20.62	20.27	20.42
2685	NYSE	CTO	Wed, Apr 27, 2005	20.33	20.78	20.17	20.46
2684	NYSE	CTO	Tue, Apr 26, 2005	20.18	20.44	20.18	20.39
2683	NYSE	CTO	Mon, Apr 25, 2005	20.03	20.57	19.90	20.30
2682	NYSE	CTO	Fri, Apr 22, 2005	20.21	20.40	19.83	20.03
2681	NYSE	CTO	Thu, Apr 21, 2005	20.00	20.44	20.00	20.21
2680	NYSE	CTO	Wed, Apr 20, 2005	19.97	20.02	19.50	20.00
2679	NYSE	CTO	Tue, Apr 19, 2005	19.57	20.07	19.57	19.90
2678	NYSE	CTO	Mon, Apr 18, 2005	19.13	19.57	19.08	19.57
2677	NYSE	CTO	Fri, Apr 15, 2005	19.30	19.31	19.05	19.08
2676	NYSE	CTO	Thu, Apr 14, 2005	19.52	19.55	19.25	19.30
2675	NYSE	CTO	Wed, Apr 13, 2005	19.68	19.70	19.51	19.57
2674	NYSE	CTO	Tue, Apr 12, 2005	19.42	19.68	19.12	19.68
2673	NYSE	CTO	Mon, Apr 11, 2005	19.60	19.83	19.52	19.60
2672	NYSE	CTO	Fri, Apr 8, 2005	19.95	19.97	19.60	19.60
2671	NYSE	CTO	Thu, Apr 7, 2005	19.83	19.95	19.75	19.95
2670	NYSE	CTO	Wed, Apr 6, 2005	19.93	19.93	19.57	19.75
2669	NYSE	CTO	Tue, Apr 5, 2005	19.43	19.86	19.35	19.80
2668	NYSE	CTO	Mon, Apr 4, 2005	19.08	19.38	19.08	19.38
2667	NYSE	CTO	Fri, Apr 1, 2005	19.08	19.13	18.88	18.89
2666	NYSE	CTO	Thu, Mar 31, 2005	18.92	19.08	18.83	19.08
2665	NYSE	CTO	Wed, Mar 30, 2005	18.12	18.80	18.00	18.80
2664	NYSE	CTO	Tue, Mar 29, 2005	18.15	18.33	18.08	18.33
2663	NYSE	CTO	Mon, Mar 28, 2005	18.00	18.16	17.92	18.15
2662	NYSE	CTO	Thu, Mar 24, 2005	18.25	18.30	18.00	18.00
2661	NYSE	CTO	Wed, Mar 23, 2005	18.38	18.50	18.33	18.33
2660	NYSE	CTO	Tue, Mar 22, 2005	18.55	18.55	18.39	18.50
2659	NYSE	CTO	Mon, Mar 21, 2005	18.40	18.56	18.35	18.56
2658	NYSE	CTO	Fri, Mar 18, 2005	18.42	18.49	18.30	18.49
2657	NYSE	CTO	Thu, Mar 17, 2005	18.07	18.33	18.07	18.33
2656	NYSE	CTO	Wed, Mar 16, 2005	18.08	18.32	18.08	18.15
2655	NYSE	CTO	Tue, Mar 15, 2005	18.30	18.47	18.24	18.34
2654	NYSE	CTO	Mon, Mar 14, 2005	17.50	18.30	17.50	18.30
2653	NYSE	CTO	Fri, Mar 11, 2005	17.25	17.41	17.03	17.38
2652	NYSE	CTO	Thu, Mar 10, 2005	16.28	17.30	16.28	17.16
2651	NYSE	CTO	Wed, Mar 9, 2005	16.67	16.67	16.21	16.29
2650	NYSE	CTO	Tue, Mar 8, 2005	16.96	17.58	16.67	16.67
2649	NYSE	CTO	Mon, Mar 7, 2005	15.94	16.75	15.94	16.75
2648	NYSE	CTO	Fri, Mar 4, 2005	15.92	16.05	15.88	16.02
2647	NYSE	CTO	Thu, Mar 3, 2005	15.28	16.25	15.28	16.00
2646	NYSE	CTO	Wed, Mar 2, 2005	15.08	15.33	15.00	15.28
2645	NYSE	CTO	Tue, Mar 1, 2005	14.77	15.08	14.77	15.08
2644	NYSE	CTO	Mon, Feb 28, 2005	15.10	15.10	14.53	14.68
2643	NYSE	CTO	Fri, Feb 25, 2005	14.60	15.15	14.60	15.10
2642	NYSE	CTO	Thu, Feb 24, 2005	13.71	14.54	13.71	14.54
2641	NYSE	CTO	Wed, Feb 23, 2005	13.99	14.04	13.50	13.79
2640	NYSE	CTO	Tue, Feb 22, 2005	14.23	14.37	13.57	13.93
2639	NYSE	CTO	Fri, Feb 18, 2005	14.72	14.77	14.38	14.40
2638	NYSE	CTO	Thu, Feb 17, 2005	14.93	14.97	14.58	14.73
2637	NYSE	CTO	Wed, Feb 16, 2005	14.96	15.00	14.87	15.00
2636	NYSE	CTO	Tue, Feb 15, 2005	15.25	15.25	14.95	14.96
2635	NYSE	CTO	Mon, Feb 14, 2005	15.25	15.33	15.17	15.25
2634	NYSE	CTO	Fri, Feb 11, 2005	15.37	15.37	15.25	15.25
2633	NYSE	CTO	Thu, Feb 10, 2005	15.08	15.30	15.05	15.30
2632	NYSE	CTO	Wed, Feb 9, 2005	15.97	15.97	15.00	15.08
2631	NYSE	CTO	Tue, Feb 8, 2005	15.60	15.96	15.55	15.91
2630	NYSE	CTO	Mon, Feb 7, 2005	15.41	15.64	15.27	15.60
2629	NYSE	CTO	Fri, Feb 4, 2005	15.42	15.47	15.33	15.42
2628	NYSE	CTO	Thu, Feb 3, 2005	15.73	15.73	15.23	15.38
2627	NYSE	CTO	Wed, Feb 2, 2005	16.07	16.07	15.71	15.81
2626	NYSE	CTO	Tue, Feb 1, 2005	15.58	16.05	15.57	16.03
2625	NYSE	CTO	Mon, Jan 31, 2005	14.85	15.42	14.85	15.42
2624	NYSE	CTO	Fri, Jan 28, 2005	14.71	14.83	14.62	14.83
2623	NYSE	CTO	Thu, Jan 27, 2005	14.49	14.75	14.49	14.66
2622	NYSE	CTO	Wed, Jan 26, 2005	14.08	14.50	14.08	14.42
2621	NYSE	CTO	Tue, Jan 25, 2005	14.00	14.25	14.00	14.11
2620	NYSE	CTO	Mon, Jan 24, 2005	14.05	14.05	13.95	13.95
2619	NYSE	CTO	Fri, Jan 21, 2005	14.00	14.23	14.00	14.13
2618	NYSE	CTO	Thu, Jan 20, 2005	14.12	14.17	13.96	14.03
2617	NYSE	CTO	Wed, Jan 19, 2005	14.20	14.23	14.08	14.12
2616	NYSE	CTO	Tue, Jan 18, 2005	13.80	14.16	13.73	14.16
2615	NYSE	CTO	Fri, Jan 14, 2005	13.73	13.80	13.69	13.77
2614	NYSE	CTO	Thu, Jan 13, 2005	13.73	13.77	13.72	13.77
2613	NYSE	CTO	Wed, Jan 12, 2005	13.58	13.71	13.42	13.71
2612	NYSE	CTO	Tue, Jan 11, 2005	13.63	13.67	13.50	13.62
2611	NYSE	CTO	Mon, Jan 10, 2005	13.53	13.66	13.50	13.58
2610	NYSE	CTO	Fri, Jan 7, 2005	13.28	13.55	13.27	13.49
2609	NYSE	CTO	Thu, Jan 6, 2005	13.08	13.29	13.07	13.28
2608	NYSE	CTO	Wed, Jan 5, 2005	13.57	13.57	13.17	13.17
2607	NYSE	CTO	Tue, Jan 4, 2005	14.00	14.08	13.50	13.60
2606	NYSE	CTO	Mon, Jan 3, 2005	14.42	14.42	13.97	14.07
2605	NYSE	CTO	Fri, Dec 31, 2004	14.28	14.35	14.10	14.33
2604	NYSE	CTO	Thu, Dec 30, 2004	14.33	14.38	14.00	14.36
2603	NYSE	CTO	Wed, Dec 29, 2004	14.42	14.42	14.33	14.42
2602	NYSE	CTO	Tue, Dec 28, 2004	14.38	14.50	14.35	14.42
2601	NYSE	CTO	Mon, Dec 27, 2004	14.43	14.43	14.33	14.37
2600	NYSE	CTO	Thu, Dec 23, 2004	14.29	14.42	14.18	14.27
2599	NYSE	CTO	Wed, Dec 22, 2004	13.97	14.50	13.97	14.42
2598	NYSE	CTO	Tue, Dec 21, 2004	13.73	13.93	13.73	13.88
2597	NYSE	CTO	Mon, Dec 20, 2004	13.83	13.83	13.72	13.72
2596	NYSE	CTO	Fri, Dec 17, 2004	13.83	13.93	13.73	13.83
2595	NYSE	CTO	Thu, Dec 16, 2004	13.75	13.84	13.70	13.83
2594	NYSE	CTO	Wed, Dec 15, 2004	13.70	13.79	13.63	13.78
2593	NYSE	CTO	Tue, Dec 14, 2004	13.92	13.92	13.70	13.75
2592	NYSE	CTO	Mon, Dec 13, 2004	13.92	13.92	13.84	13.91
2591	NYSE	CTO	Fri, Dec 10, 2004	13.93	13.96	13.87	13.92
2590	NYSE	CTO	Thu, Dec 9, 2004	13.67	14.04	13.63	14.00
2589	NYSE	CTO	Wed, Dec 8, 2004	13.49	13.75	13.33	13.75
2588	NYSE	CTO	Tue, Dec 7, 2004	13.73	13.81	13.48	13.49
2587	NYSE	CTO	Mon, Dec 6, 2004	13.87	13.92	13.43	13.70
2586	NYSE	CTO	Fri, Dec 3, 2004	13.70	14.08	13.67	13.92
2585	NYSE	CTO	Thu, Dec 2, 2004	13.83	13.92	13.67	13.78
2584	NYSE	CTO	Wed, Dec 1, 2004	13.40	13.77	13.40	13.67
2583	NYSE	CTO	Tue, Nov 30, 2004	13.32	13.41	13.28	13.37
2582	NYSE	CTO	Mon, Nov 29, 2004	13.07	13.32	13.02	13.32
2581	NYSE	CTO	Fri, Nov 26, 2004	13.08	13.08	13.00	13.08
2580	NYSE	CTO	Wed, Nov 24, 2004	13.08	13.23	13.02	13.05
2579	NYSE	CTO	Tue, Nov 23, 2004	12.88	13.00	12.67	13.00
2578	NYSE	CTO	Mon, Nov 22, 2004	13.16	13.16	12.92	12.95
2577	NYSE	CTO	Fri, Nov 19, 2004	13.22	13.37	13.13	13.16
2576	NYSE	CTO	Thu, Nov 18, 2004	13.13	13.26	13.13	13.22
2575	NYSE	CTO	Wed, Nov 17, 2004	12.67	13.15	12.67	13.08
2574	NYSE	CTO	Tue, Nov 16, 2004	13.17	13.17	12.68	12.69
2573	NYSE	CTO	Mon, Nov 15, 2004	13.10	13.25	13.00	13.22
2572	NYSE	CTO	Fri, Nov 12, 2004	13.08	13.27	13.00	13.17
2571	NYSE	CTO	Thu, Nov 11, 2004	12.78	13.03	12.77	13.03
2570	NYSE	CTO	Wed, Nov 10, 2004	12.72	12.80	12.67	12.80
2569	NYSE	CTO	Tue, Nov 9, 2004	12.62	12.72	12.62	12.67
2568	NYSE	CTO	Mon, Nov 8, 2004	12.42	12.75	12.40	12.68
2567	NYSE	CTO	Fri, Nov 5, 2004	12.42	12.43	12.33	12.42
2566	NYSE	CTO	Thu, Nov 4, 2004	12.33	12.33	12.17	12.33
2565	NYSE	CTO	Wed, Nov 3, 2004	12.17	12.33	12.08	12.20
2564	NYSE	CTO	Tue, Nov 2, 2004	12.25	12.33	12.06	12.17
2563	NYSE	CTO	Mon, Nov 1, 2004	12.17	12.33	12.10	12.17
2562	NYSE	CTO	Fri, Oct 29, 2004	12.27	12.29	12.05	12.16
2561	NYSE	CTO	Thu, Oct 28, 2004	12.30	12.33	12.04	12.30
2560	NYSE	CTO	Wed, Oct 27, 2004	12.27	12.33	12.03	12.30
2559	NYSE	CTO	Tue, Oct 26, 2004	11.88	12.21	11.82	12.21
2558	NYSE	CTO	Mon, Oct 25, 2004	11.77	11.90	11.67	11.84
2557	NYSE	CTO	Fri, Oct 22, 2004	12.08	12.08	11.80	11.80
2556	NYSE	CTO	Thu, Oct 21, 2004	12.16	12.22	12.10	12.15
2555	NYSE	CTO	Wed, Oct 20, 2004	12.17	12.25	12.17	12.24
2554	NYSE	CTO	Tue, Oct 19, 2004	12.65	12.66	12.15	12.15
2553	NYSE	CTO	Mon, Oct 18, 2004	12.02	12.65	12.02	12.63
2552	NYSE	CTO	Fri, Oct 15, 2004	11.63	12.08	11.63	12.06
2551	NYSE	CTO	Thu, Oct 14, 2004	11.67	11.74	11.54	11.65
2550	NYSE	CTO	Wed, Oct 13, 2004	11.97	11.97	11.78	11.78
2549	NYSE	CTO	Tue, Oct 12, 2004	12.08	12.08	11.92	12.00
2548	NYSE	CTO	Mon, Oct 11, 2004	12.08	12.21	12.08	12.08
2547	NYSE	CTO	Fri, Oct 8, 2004	11.96	11.97	11.75	11.75
2546	NYSE	CTO	Thu, Oct 7, 2004	12.00	12.00	11.79	12.00
2545	NYSE	CTO	Wed, Oct 6, 2004	12.27	12.27	11.90	12.07
2544	NYSE	CTO	Tue, Oct 5, 2004	12.23	12.35	12.23	12.23
2543	NYSE	CTO	Mon, Oct 4, 2004	11.87	12.42	11.87	12.18
2542	NYSE	CTO	Fri, Oct 1, 2004	11.63	11.90	11.58	11.90
2541	NYSE	CTO	Thu, Sep 30, 2004	11.47	11.65	11.45	11.59
2540	NYSE	CTO	Wed, Sep 29, 2004	11.58	11.58	11.48	11.50
2539	NYSE	CTO	Tue, Sep 28, 2004	11.45	11.55	11.45	11.55
2538	NYSE	CTO	Mon, Sep 27, 2004	11.52	11.52	11.45	11.45
2537	NYSE	CTO	Fri, Sep 24, 2004	11.52	11.56	11.52	11.52
2536	NYSE	CTO	Thu, Sep 23, 2004	11.48	11.57	11.48	11.52
2535	NYSE	CTO	Wed, Sep 22, 2004	11.42	11.52	11.42	11.52
2534	NYSE	CTO	Tue, Sep 21, 2004	11.63	11.66	11.52	11.54
2533	NYSE	CTO	Mon, Sep 20, 2004	11.58	11.65	11.47	11.54
2532	NYSE	CTO	Fri, Sep 17, 2004	11.70	11.71	11.60	11.60
2531	NYSE	CTO	Thu, Sep 16, 2004	11.58	11.90	11.58	11.71
2530	NYSE	CTO	Wed, Sep 15, 2004	11.65	11.75	11.65	11.71
2529	NYSE	CTO	Tue, Sep 14, 2004	11.60	11.72	11.60	11.68
2528	NYSE	CTO	Mon, Sep 13, 2004	11.98	11.99	11.82	11.93
2527	NYSE	CTO	Fri, Sep 10, 2004	12.00	12.02	11.73	11.97
2526	NYSE	CTO	Thu, Sep 9, 2004	11.63	12.32	11.58	12.02
2525	NYSE	CTO	Wed, Sep 8, 2004	11.82	11.82	11.58	11.67
2524	NYSE	CTO	Tue, Sep 7, 2004	11.54	11.77	11.54	11.75
2523	NYSE	CTO	Fri, Sep 3, 2004	11.82	11.83	11.37	11.53
2522	NYSE	CTO	Thu, Sep 2, 2004	12.27	12.27	11.57	11.82
2521	NYSE	CTO	Wed, Sep 1, 2004	12.00	12.33	11.97	12.30
2520	NYSE	CTO	Tue, Aug 31, 2004	11.95	12.03	11.95	12.00
2519	NYSE	CTO	Mon, Aug 30, 2004	11.50	12.00	11.50	11.95
2518	NYSE	CTO	Fri, Aug 27, 2004	12.00	12.03	11.67	11.67
2517	NYSE	CTO	Thu, Aug 26, 2004	11.95	12.00	11.95	11.98
2516	NYSE	CTO	Wed, Aug 25, 2004	11.95	11.97	11.88	11.95
2515	NYSE	CTO	Tue, Aug 24, 2004	11.92	11.95	11.88	11.95
2514	NYSE	CTO	Mon, Aug 23, 2004	11.95	11.96	11.90	11.90
2513	NYSE	CTO	Fri, Aug 20, 2004	11.98	12.00	11.92	11.92
2512	NYSE	CTO	Thu, Aug 19, 2004	12.13	12.13	12.03	12.03
2511	NYSE	CTO	Wed, Aug 18, 2004	12.25	12.26	12.18	12.18
2510	NYSE	CTO	Tue, Aug 17, 2004	12.39	12.39	12.23	12.23
2509	NYSE	CTO	Mon, Aug 16, 2004	12.39	12.42	12.33	12.39
2508	NYSE	CTO	Fri, Aug 13, 2004	12.37	12.45	12.33	12.35
2507	NYSE	CTO	Thu, Aug 12, 2004	12.42	12.50	12.37	12.37
2506	NYSE	CTO	Wed, Aug 11, 2004	12.57	12.57	12.42	12.42
2505	NYSE	CTO	Tue, Aug 10, 2004	12.43	12.60	12.43	12.57
2504	NYSE	CTO	Mon, Aug 9, 2004	12.56	12.56	12.45	12.45
2503	NYSE	CTO	Fri, Aug 6, 2004	12.53	12.60	12.47	12.56
2502	NYSE	CTO	Thu, Aug 5, 2004	12.60	12.63	12.53	12.55
2501	NYSE	CTO	Wed, Aug 4, 2004	12.58	12.70	12.57	12.62
2500	NYSE	CTO	Tue, Aug 3, 2004	12.66	12.67	12.57	12.60
2499	NYSE	CTO	Mon, Aug 2, 2004	12.67	12.67	12.62	12.65
2498	NYSE	CTO	Fri, Jul 30, 2004	12.78	12.92	12.73	12.73
2497	NYSE	CTO	Thu, Jul 29, 2004	12.65	12.82	12.65	12.82
2496	NYSE	CTO	Wed, Jul 28, 2004	12.63	12.65	12.62	12.62
2495	NYSE	CTO	Tue, Jul 27, 2004	12.87	12.92	12.63	12.66
2494	NYSE	CTO	Mon, Jul 26, 2004	12.88	12.88	12.80	12.84
2493	NYSE	CTO	Fri, Jul 23, 2004	12.95	13.00	12.87	12.87
2492	NYSE	CTO	Thu, Jul 22, 2004	12.77	12.95	12.77	12.95
2491	NYSE	CTO	Wed, Jul 21, 2004	12.83	12.83	12.77	12.79
2490	NYSE	CTO	Tue, Jul 20, 2004	12.54	12.83	12.54	12.81
2489	NYSE	CTO	Mon, Jul 19, 2004	12.52	12.52	12.45	12.50
2488	NYSE	CTO	Fri, Jul 16, 2004	12.73	12.86	12.55	12.55
2487	NYSE	CTO	Thu, Jul 15, 2004	12.73	12.78	12.69	12.69
2486	NYSE	CTO	Wed, Jul 14, 2004	12.83	12.83	12.75	12.77
2485	NYSE	CTO	Tue, Jul 13, 2004	12.82	12.89	12.80	12.87
2484	NYSE	CTO	Mon, Jul 12, 2004	12.80	12.83	12.77	12.81
2483	NYSE	CTO	Fri, Jul 9, 2004	12.83	12.87	12.78	12.82
2482	NYSE	CTO	Thu, Jul 8, 2004	12.68	12.83	12.65	12.80
2481	NYSE	CTO	Wed, Jul 7, 2004	12.70	12.81	12.70	12.72
2480	NYSE	CTO	Tue, Jul 6, 2004	12.68	12.70	12.63	12.70
2479	NYSE	CTO	Fri, Jul 2, 2004	12.48	12.77	12.48	12.67
2478	NYSE	CTO	Thu, Jul 1, 2004	12.62	12.67	12.50	12.52
2477	NYSE	CTO	Wed, Jun 30, 2004	12.23	12.75	12.23	12.59
2476	NYSE	CTO	Tue, Jun 29, 2004	12.17	12.25	12.11	12.19
2475	NYSE	CTO	Mon, Jun 28, 2004	12.33	12.35	12.21	12.21
2474	NYSE	CTO	Fri, Jun 25, 2004	11.90	12.33	11.85	12.33
2473	NYSE	CTO	Thu, Jun 24, 2004	11.75	12.28	11.75	11.93
2472	NYSE	CTO	Wed, Jun 23, 2004	11.77	11.83	11.72	11.79
2471	NYSE	CTO	Tue, Jun 22, 2004	12.04	12.06	11.72	11.81
2470	NYSE	CTO	Mon, Jun 21, 2004	12.22	12.29	12.03	12.04
2469	NYSE	CTO	Fri, Jun 18, 2004	12.67	12.75	12.24	12.24
2468	NYSE	CTO	Thu, Jun 17, 2004	12.57	13.15	12.57	12.66
2467	NYSE	CTO	Wed, Jun 16, 2004	12.40	12.57	12.37	12.57
2466	NYSE	CTO	Tue, Jun 15, 2004	12.21	12.50	12.21	12.47
2465	NYSE	CTO	Mon, Jun 14, 2004	12.25	12.29	12.20	12.21
2464	NYSE	CTO	Thu, Jun 10, 2004	12.28	12.33	12.26	12.27
2463	NYSE	CTO	Wed, Jun 9, 2004	11.93	12.33	11.93	12.28
2462	NYSE	CTO	Tue, Jun 8, 2004	11.87	11.92	11.87	11.91
2461	NYSE	CTO	Mon, Jun 7, 2004	11.80	11.90	11.80	11.87
2460	NYSE	CTO	Fri, Jun 4, 2004	11.82	11.87	11.78	11.84
2459	NYSE	CTO	Thu, Jun 3, 2004	11.62	12.10	11.62	11.77
2458	NYSE	CTO	Wed, Jun 2, 2004	11.22	11.68	11.22	11.64
2457	NYSE	CTO	Tue, Jun 1, 2004	11.17	11.19	11.07	11.19
2456	NYSE	CTO	Fri, May 28, 2004	11.13	11.30	11.09	11.15
2455	NYSE	CTO	Thu, May 27, 2004	11.13	11.17	11.10	11.15
2454	NYSE	CTO	Wed, May 26, 2004	11.19	11.20	11.10	11.16
2453	NYSE	CTO	Tue, May 25, 2004	11.08	11.31	11.08	11.17
2452	NYSE	CTO	Mon, May 24, 2004	11.01	11.20	10.97	11.03
2451	NYSE	CTO	Fri, May 21, 2004	10.97	11.02	10.94	11.01
2450	NYSE	CTO	Thu, May 20, 2004	11.13	11.27	10.93	10.95
2449	NYSE	CTO	Wed, May 19, 2004	11.77	11.77	11.05	11.10
2448	NYSE	CTO	Tue, May 18, 2004	11.20	11.80	11.19	11.76
2447	NYSE	CTO	Mon, May 17, 2004	11.53	11.53	11.23	11.24
2446	NYSE	CTO	Fri, May 14, 2004	11.53	11.60	11.47	11.59
2445	NYSE	CTO	Thu, May 13, 2004	11.87	11.87	11.54	11.57
2444	NYSE	CTO	Wed, May 12, 2004	11.83	11.88	11.57	11.87
2443	NYSE	CTO	Tue, May 11, 2004	11.77	11.83	11.60	11.80
2442	NYSE	CTO	Mon, May 10, 2004	12.25	12.25	11.30	11.73
2441	NYSE	CTO	Fri, May 7, 2004	12.33	12.41	12.30	12.30
2440	NYSE	CTO	Thu, May 6, 2004	12.40	12.45	12.33	12.34
2439	NYSE	CTO	Wed, May 5, 2004	12.65	12.66	12.40	12.40
2438	NYSE	CTO	Tue, May 4, 2004	12.64	12.65	12.54	12.59
2437	NYSE	CTO	Mon, May 3, 2004	12.50	12.67	12.50	12.65
2436	NYSE	CTO	Fri, Apr 30, 2004	12.51	12.62	12.50	12.50
2435	NYSE	CTO	Thu, Apr 29, 2004	12.77	12.77	12.50	12.55
2434	NYSE	CTO	Wed, Apr 28, 2004	12.96	12.96	12.77	12.82
2433	NYSE	CTO	Tue, Apr 27, 2004	12.98	13.03	12.82	13.00
2432	NYSE	CTO	Mon, Apr 26, 2004	13.15	13.20	12.95	12.95
2431	NYSE	CTO	Fri, Apr 23, 2004	13.27	13.27	13.19	13.19
2430	NYSE	CTO	Thu, Apr 22, 2004	12.83	13.26	12.80	13.23
2429	NYSE	CTO	Wed, Apr 21, 2004	12.72	12.78	12.64	12.78
2428	NYSE	CTO	Tue, Apr 20, 2004	12.72	12.83	12.70	12.72
2427	NYSE	CTO	Mon, Apr 19, 2004	12.53	12.68	12.53	12.68
2426	NYSE	CTO	Fri, Apr 16, 2004	12.62	12.62	12.55	12.58
2425	NYSE	CTO	Thu, Apr 15, 2004	12.67	12.75	12.53	12.53
2424	NYSE	CTO	Wed, Apr 14, 2004	12.45	12.78	12.45	12.71
2423	NYSE	CTO	Tue, Apr 13, 2004	12.67	12.67	12.42	12.46
2422	NYSE	CTO	Mon, Apr 12, 2004	12.80	12.88	12.58	12.59
2421	NYSE	CTO	Thu, Apr 8, 2004	13.11	13.11	12.88	12.88
2420	NYSE	CTO	Wed, Apr 7, 2004	13.13	13.13	13.05	13.11
2419	NYSE	CTO	Tue, Apr 6, 2004	13.27	13.32	13.08	13.13
2418	NYSE	CTO	Mon, Apr 5, 2004	13.04	13.30	13.04	13.27
2417	NYSE	CTO	Fri, Apr 2, 2004	12.98	13.04	12.80	13.04
2416	NYSE	CTO	Thu, Apr 1, 2004	12.40	12.92	12.40	12.92
2415	NYSE	CTO	Wed, Mar 31, 2004	12.30	12.41	12.30	12.37
2414	NYSE	CTO	Tue, Mar 30, 2004	12.33	12.33	12.23	12.32
2413	NYSE	CTO	Mon, Mar 29, 2004	12.33	12.34	12.32	12.34
2412	NYSE	CTO	Fri, Mar 26, 2004	12.17	12.30	12.17	12.27
2411	NYSE	CTO	Thu, Mar 25, 2004	12.33	12.33	12.17	12.17
2410	NYSE	CTO	Wed, Mar 24, 2004	12.37	12.37	12.30	12.33
2409	NYSE	CTO	Tue, Mar 23, 2004	12.37	12.39	12.31	12.35
2408	NYSE	CTO	Mon, Mar 22, 2004	12.36	12.40	12.33	12.34
2407	NYSE	CTO	Fri, Mar 19, 2004	12.48	12.48	12.33	12.34
2406	NYSE	CTO	Thu, Mar 18, 2004	12.40	12.45	12.40	12.42
2405	NYSE	CTO	Wed, Mar 17, 2004	12.17	12.39	12.17	12.39
2404	NYSE	CTO	Tue, Mar 16, 2004	12.20	12.20	11.98	12.08
2403	NYSE	CTO	Mon, Mar 15, 2004	12.41	12.41	12.14	12.15
2402	NYSE	CTO	Fri, Mar 12, 2004	12.07	12.33	11.90	12.33
2401	NYSE	CTO	Thu, Mar 11, 2004	12.20	12.25	12.13	12.13
2400	NYSE	CTO	Wed, Mar 10, 2004	12.32	12.40	12.27	12.27
2399	NYSE	CTO	Tue, Mar 9, 2004	12.27	12.32	12.27	12.27
2398	NYSE	CTO	Mon, Mar 8, 2004	12.22	12.40	12.22	12.27
2397	NYSE	CTO	Fri, Mar 5, 2004	12.10	12.23	12.10	12.17
2396	NYSE	CTO	Thu, Mar 4, 2004	12.08	12.13	12.07	12.08
2395	NYSE	CTO	Wed, Mar 3, 2004	11.92	12.00	11.79	12.00
2394	NYSE	CTO	Tue, Mar 2, 2004	11.78	11.91	11.70	11.88
2393	NYSE	CTO	Mon, Mar 1, 2004	11.78	11.83	11.75	11.78
2392	NYSE	CTO	Fri, Feb 27, 2004	11.75	11.80	11.70	11.75
2391	NYSE	CTO	Thu, Feb 26, 2004	11.66	11.75	11.59	11.67
2390	NYSE	CTO	Wed, Feb 25, 2004	11.54	11.66	11.52	11.62
2389	NYSE	CTO	Tue, Feb 24, 2004	11.44	11.58	11.44	11.58
2388	NYSE	CTO	Mon, Feb 23, 2004	11.25	11.43	11.22	11.40
2387	NYSE	CTO	Fri, Feb 20, 2004	11.17	11.33	11.13	11.31
2386	NYSE	CTO	Thu, Feb 19, 2004	11.13	11.30	11.13	11.13
2385	NYSE	CTO	Wed, Feb 18, 2004	11.08	11.19	11.03	11.13
2384	NYSE	CTO	Tue, Feb 17, 2004	10.72	11.11	10.71	11.04
2383	NYSE	CTO	Fri, Feb 13, 2004	11.02	11.02	10.65	10.65
2382	NYSE	CTO	Thu, Feb 12, 2004	11.00	11.00	10.88	10.88
2381	NYSE	CTO	Wed, Feb 11, 2004	11.01	11.01	10.95	10.96
2380	NYSE	CTO	Tue, Feb 10, 2004	11.00	11.03	10.94	11.00
2379	NYSE	CTO	Mon, Feb 9, 2004	10.33	11.17	10.33	10.99
2378	NYSE	CTO	Fri, Feb 6, 2004	10.33	10.43	10.17	10.21
2377	NYSE	CTO	Thu, Feb 5, 2004	10.16	10.29	10.10	10.26
2376	NYSE	CTO	Wed, Feb 4, 2004	10.16	10.23	10.16	10.18
2375	NYSE	CTO	Tue, Feb 3, 2004	10.17	10.23	10.15	10.17
2374	NYSE	CTO	Mon, Feb 2, 2004	10.37	10.37	10.18	10.23
2373	NYSE	CTO	Fri, Jan 30, 2004	10.38	10.42	10.33	10.42
2372	NYSE	CTO	Thu, Jan 29, 2004	10.53	10.53	10.34	10.42
2371	NYSE	CTO	Wed, Jan 28, 2004	10.57	10.60	10.49	10.49
2370	NYSE	CTO	Tue, Jan 27, 2004	10.58	10.62	10.56	10.58
2369	NYSE	CTO	Mon, Jan 26, 2004	10.57	10.63	10.57	10.63
2368	NYSE	CTO	Fri, Jan 23, 2004	10.54	10.60	10.52	10.57
2367	NYSE	CTO	Thu, Jan 22, 2004	10.68	10.68	10.48	10.59
2366	NYSE	CTO	Wed, Jan 21, 2004	10.50	10.65	10.48	10.65
2365	NYSE	CTO	Tue, Jan 20, 2004	10.60	10.60	10.46	10.57
2364	NYSE	CTO	Fri, Jan 16, 2004	10.67	10.67	10.55	10.56
2363	NYSE	CTO	Thu, Jan 15, 2004	10.65	10.67	10.60	10.63
2362	NYSE	CTO	Wed, Jan 14, 2004	10.63	10.65	10.63	10.65
2361	NYSE	CTO	Tue, Jan 13, 2004	10.65	10.65	10.52	10.59
2360	NYSE	CTO	Mon, Jan 12, 2004	10.58	10.63	10.58	10.63
2359	NYSE	CTO	Fri, Jan 9, 2004	10.66	10.66	10.58	10.58
2358	NYSE	CTO	Thu, Jan 8, 2004	10.83	10.83	10.68	10.70
2357	NYSE	CTO	Wed, Jan 7, 2004	10.91	10.92	10.80	10.80
2356	NYSE	CTO	Tue, Jan 6, 2004	10.86	10.92	10.84	10.87
2355	NYSE	CTO	Mon, Jan 5, 2004	10.88	10.88	10.83	10.86
2354	NYSE	CTO	Fri, Jan 2, 2004	10.93	10.95	10.87	10.88
2353	NYSE	CTO	Wed, Dec 31, 2003	10.93	10.97	10.85	10.90
2352	NYSE	CTO	Tue, Dec 30, 2003	10.82	10.87	10.82	10.87
2351	NYSE	CTO	Mon, Dec 29, 2003	10.83	11.00	10.83	10.87
2350	NYSE	CTO	Fri, Dec 26, 2003	10.77	10.78	10.77	10.78
2349	NYSE	CTO	Wed, Dec 24, 2003	10.83	10.83	10.73	10.73
2348	NYSE	CTO	Tue, Dec 23, 2003	10.60	10.81	10.60	10.80
2347	NYSE	CTO	Mon, Dec 22, 2003	10.53	10.67	10.53	10.63
2346	NYSE	CTO	Fri, Dec 19, 2003	10.47	10.55	10.42	10.53
2345	NYSE	CTO	Thu, Dec 18, 2003	10.46	10.50	10.39	10.47
2344	NYSE	CTO	Wed, Dec 17, 2003	10.68	10.68	10.39	10.46
2343	NYSE	CTO	Tue, Dec 16, 2003	10.73	10.73	10.57	10.67
2342	NYSE	CTO	Mon, Dec 15, 2003	10.97	10.99	10.77	10.77
2341	NYSE	CTO	Fri, Dec 12, 2003	10.83	10.93	10.83	10.90
2340	NYSE	CTO	Thu, Dec 11, 2003	10.38	10.92	10.38	10.83
2339	NYSE	CTO	Wed, Dec 10, 2003	10.22	10.37	10.18	10.33
2338	NYSE	CTO	Tue, Dec 9, 2003	10.24	10.28	10.17	10.18
2337	NYSE	CTO	Mon, Dec 8, 2003	10.21	10.28	10.10	10.24
2336	NYSE	CTO	Fri, Dec 5, 2003	10.19	10.27	10.19	10.25
2335	NYSE	CTO	Thu, Dec 4, 2003	10.35	10.35	10.18	10.23
2334	NYSE	CTO	Wed, Dec 3, 2003	10.35	10.41	10.30	10.30
2333	NYSE	CTO	Tue, Dec 2, 2003	10.27	10.42	10.27	10.38
2332	NYSE	CTO	Mon, Dec 1, 2003	10.30	10.33	10.30	10.33
2331	NYSE	CTO	Fri, Nov 28, 2003	10.25	10.27	10.21	10.25
2330	NYSE	CTO	Wed, Nov 26, 2003	10.08	10.28	10.08	10.22
2329	NYSE	CTO	Tue, Nov 25, 2003	10.02	10.05	9.93	10.02
2328	NYSE	CTO	Mon, Nov 24, 2003	10.08	10.13	9.97	9.98
2327	NYSE	CTO	Fri, Nov 21, 2003	9.90	10.13	9.83	10.08
2326	NYSE	CTO	Thu, Nov 20, 2003	9.92	9.97	9.80	9.85
2325	NYSE	CTO	Wed, Nov 19, 2003	9.83	9.92	9.80	9.92
2324	NYSE	CTO	Tue, Nov 18, 2003	9.84	9.96	9.83	9.83
2323	NYSE	CTO	Mon, Nov 17, 2003	10.17	10.17	9.84	9.84
2322	NYSE	CTO	Fri, Nov 14, 2003	10.23	10.23	10.12	10.13
2321	NYSE	CTO	Thu, Nov 13, 2003	10.20	10.23	10.13	10.23
2320	NYSE	CTO	Wed, Nov 12, 2003	10.01	10.23	9.97	10.23
2319	NYSE	CTO	Tue, Nov 11, 2003	10.12	10.15	10.00	10.03
2318	NYSE	CTO	Mon, Nov 10, 2003	10.23	10.27	10.05	10.07
2317	NYSE	CTO	Fri, Nov 7, 2003	10.13	10.23	10.13	10.15
2316	NYSE	CTO	Thu, Nov 6, 2003	10.15	10.16	10.03	10.10
2315	NYSE	CTO	Wed, Nov 5, 2003	10.02	10.16	9.88	10.16
2314	NYSE	CTO	Tue, Nov 4, 2003	9.86	9.99	9.85	9.99
2313	NYSE	CTO	Mon, Nov 3, 2003	9.90	10.00	9.79	9.83
2312	NYSE	CTO	Fri, Oct 31, 2003	9.98	10.03	9.83	9.87
2311	NYSE	CTO	Thu, Oct 30, 2003	9.98	10.03	9.95	9.96
2310	NYSE	CTO	Wed, Oct 29, 2003	9.83	10.00	9.83	10.00
2309	NYSE	CTO	Tue, Oct 28, 2003	9.93	9.99	9.85	9.88
2308	NYSE	CTO	Mon, Oct 27, 2003	9.94	10.04	9.94	10.01
2307	NYSE	CTO	Fri, Oct 24, 2003	10.02	10.02	9.90	9.90
2306	NYSE	CTO	Thu, Oct 23, 2003	9.93	10.01	9.93	9.98
2305	NYSE	CTO	Wed, Oct 22, 2003	10.12	10.15	9.91	9.97
2304	NYSE	CTO	Tue, Oct 21, 2003	10.33	10.33	10.12	10.12
2303	NYSE	CTO	Mon, Oct 20, 2003	10.30	10.35	10.30	10.33
2302	NYSE	CTO	Fri, Oct 17, 2003	10.37	10.40	10.25	10.26
2301	NYSE	CTO	Thu, Oct 16, 2003	10.57	10.63	10.33	10.37
2300	NYSE	CTO	Wed, Oct 15, 2003	10.77	10.83	10.57	10.57
2299	NYSE	CTO	Tue, Oct 14, 2003	10.53	10.86	10.53	10.82
2298	NYSE	CTO	Mon, Oct 13, 2003	10.43	10.55	10.41	10.51
2297	NYSE	CTO	Fri, Oct 10, 2003	10.33	10.44	10.30	10.40
2296	NYSE	CTO	Thu, Oct 9, 2003	10.13	10.33	10.10	10.33
2295	NYSE	CTO	Wed, Oct 8, 2003	10.13	10.13	10.04	10.09
2294	NYSE	CTO	Tue, Oct 7, 2003	10.03	10.10	10.02	10.10
2293	NYSE	CTO	Mon, Oct 6, 2003	9.92	10.00	9.83	10.00
2292	NYSE	CTO	Fri, Oct 3, 2003	9.97	10.00	9.81	9.83
2291	NYSE	CTO	Thu, Oct 2, 2003	9.83	9.95	9.80	9.92
2290	NYSE	CTO	Wed, Oct 1, 2003	9.68	9.83	9.68	9.82
2289	NYSE	CTO	Tue, Sep 30, 2003	9.97	9.97	9.67	9.67
2288	NYSE	CTO	Mon, Sep 29, 2003	10.17	10.17	9.67	9.92
2287	NYSE	CTO	Fri, Sep 26, 2003	9.17	9.75	8.89	9.56
2286	NYSE	CTO	Thu, Sep 25, 2003	9.55	9.55	9.08	9.08
2285	NYSE	CTO	Wed, Sep 24, 2003	9.82	9.82	9.42	9.42
2284	NYSE	CTO	Tue, Sep 23, 2003	9.83	10.00	9.82	9.83
2283	NYSE	CTO	Mon, Sep 22, 2003	10.03	10.12	9.71	9.71
2282	NYSE	CTO	Fri, Sep 19, 2003	9.93	10.29	9.93	10.08
2281	NYSE	CTO	Thu, Sep 18, 2003	9.95	10.17	9.77	9.92
2280	NYSE	CTO	Wed, Sep 17, 2003	9.68	9.94	9.67	9.87
2279	NYSE	CTO	Tue, Sep 16, 2003	9.95	10.08	9.35	9.61
2278	NYSE	CTO	Mon, Sep 15, 2003	9.95	10.25	9.67	9.87
2277	NYSE	CTO	Fri, Sep 12, 2003	9.03	10.67	9.01	9.87
2276	NYSE	CTO	Thu, Sep 11, 2003	8.84	8.90	8.78	8.87
2275	NYSE	CTO	Wed, Sep 10, 2003	8.86	9.08	8.75	8.90
2274	NYSE	CTO	Tue, Sep 9, 2003	9.00	9.00	8.86	8.86
2273	NYSE	CTO	Mon, Sep 8, 2003	8.95	9.00	8.92	8.94
2272	NYSE	CTO	Fri, Sep 5, 2003	8.99	9.10	8.87	8.87
2271	NYSE	CTO	Thu, Sep 4, 2003	9.08	9.08	8.95	8.96
2270	NYSE	CTO	Wed, Sep 3, 2003	9.07	9.08	9.02	9.07
2269	NYSE	CTO	Tue, Sep 2, 2003	8.85	9.05	8.82	9.05
2268	NYSE	CTO	Fri, Aug 29, 2003	8.80	8.95	8.80	8.93
2267	NYSE	CTO	Thu, Aug 28, 2003	8.99	8.99	8.81	8.82
2266	NYSE	CTO	Wed, Aug 27, 2003	8.85	9.03	8.85	9.03
2265	NYSE	CTO	Tue, Aug 26, 2003	8.73	8.83	8.70	8.83
2264	NYSE	CTO	Mon, Aug 25, 2003	8.70	8.73	8.67	8.71
2263	NYSE	CTO	Fri, Aug 22, 2003	8.77	8.92	8.77	8.77
2262	NYSE	CTO	Thu, Aug 21, 2003	8.23	8.79	8.23	8.75
2261	NYSE	CTO	Wed, Aug 20, 2003	8.05	8.17	8.03	8.17
2260	NYSE	CTO	Tue, Aug 19, 2003	8.00	8.05	7.97	8.05
2259	NYSE	CTO	Mon, Aug 18, 2003	8.07	8.09	7.97	7.99
2258	NYSE	CTO	Fri, Aug 15, 2003	8.13	8.13	8.13	8.13
2257	NYSE	CTO	Thu, Aug 14, 2003	8.11	8.13	8.03	8.13
2256	NYSE	CTO	Wed, Aug 13, 2003	8.08	8.13	8.02	8.13
2255	NYSE	CTO	Tue, Aug 12, 2003	7.97	8.03	7.97	8.03
2254	NYSE	CTO	Mon, Aug 11, 2003	7.96	7.96	7.88	7.96
2253	NYSE	CTO	Fri, Aug 8, 2003	8.01	8.08	7.87	7.92
2252	NYSE	CTO	Thu, Aug 7, 2003	7.93	8.03	7.93	8.03
2251	NYSE	CTO	Wed, Aug 6, 2003	7.93	7.98	7.92	7.97
2250	NYSE	CTO	Tue, Aug 5, 2003	8.21	8.29	7.93	7.95
2249	NYSE	CTO	Mon, Aug 4, 2003	8.30	8.30	8.08	8.17
2248	NYSE	CTO	Fri, Aug 1, 2003	8.25	8.36	8.11	8.26
2247	NYSE	CTO	Thu, Jul 31, 2003	8.33	8.37	8.25	8.29
2246	NYSE	CTO	Wed, Jul 30, 2003	8.38	8.38	8.26	8.30
2245	NYSE	CTO	Tue, Jul 29, 2003	8.21	8.35	8.17	8.35
2244	NYSE	CTO	Mon, Jul 28, 2003	8.20	8.25	8.20	8.25
2243	NYSE	CTO	Fri, Jul 25, 2003	8.08	8.23	8.08	8.17
2242	NYSE	CTO	Thu, Jul 24, 2003	8.07	8.20	8.04	8.04
2241	NYSE	CTO	Wed, Jul 23, 2003	7.97	8.06	7.93	8.04
2240	NYSE	CTO	Tue, Jul 22, 2003	8.17	8.23	7.85	7.96
2239	NYSE	CTO	Mon, Jul 21, 2003	8.26	8.26	8.12	8.12
2238	NYSE	CTO	Fri, Jul 18, 2003	8.34	8.34	8.27	8.30
2237	NYSE	CTO	Thu, Jul 17, 2003	8.41	8.41	8.32	8.34
2236	NYSE	CTO	Wed, Jul 16, 2003	8.37	8.41	8.35	8.41
2235	NYSE	CTO	Tue, Jul 15, 2003	8.53	8.53	8.37	8.42
2234	NYSE	CTO	Mon, Jul 14, 2003	8.48	8.48	8.45	8.48
2233	NYSE	CTO	Fri, Jul 11, 2003	8.48	8.50	8.33	8.50
2232	NYSE	CTO	Thu, Jul 10, 2003	8.72	8.72	8.47	8.48
2231	NYSE	CTO	Wed, Jul 9, 2003	8.62	8.77	8.58	8.74
2230	NYSE	CTO	Tue, Jul 8, 2003	8.44	8.62	8.44	8.62
2229	NYSE	CTO	Mon, Jul 7, 2003	8.38	8.43	8.34	8.43
2228	NYSE	CTO	Thu, Jul 3, 2003	8.35	8.39	8.29	8.34
2227	NYSE	CTO	Wed, Jul 2, 2003	8.33	8.43	8.33	8.39
2226	NYSE	CTO	Tue, Jul 1, 2003	8.37	8.38	8.23	8.32
2225	NYSE	CTO	Mon, Jun 30, 2003	8.33	8.41	8.32	8.37
2224	NYSE	CTO	Fri, Jun 27, 2003	8.37	8.37	8.33	8.34
2223	NYSE	CTO	Thu, Jun 26, 2003	8.40	8.45	8.30	8.37
2222	NYSE	CTO	Wed, Jun 25, 2003	8.48	8.77	8.37	8.40
2221	NYSE	CTO	Tue, Jun 24, 2003	8.30	8.48	8.30	8.48
2220	NYSE	CTO	Mon, Jun 23, 2003	8.58	8.58	8.17	8.30
2219	NYSE	CTO	Fri, Jun 20, 2003	8.40	8.69	8.38	8.67
2218	NYSE	CTO	Thu, Jun 19, 2003	8.42	8.63	8.37	8.40
2217	NYSE	CTO	Wed, Jun 18, 2003	8.38	8.42	8.35	8.38
2216	NYSE	CTO	Tue, Jun 17, 2003	8.67	8.67	8.40	8.42
2215	NYSE	CTO	Mon, Jun 16, 2003	8.40	8.63	8.40	8.63
2214	NYSE	CTO	Fri, Jun 13, 2003	8.33	8.41	8.33	8.40
2213	NYSE	CTO	Thu, Jun 12, 2003	8.28	8.33	8.20	8.33
2212	NYSE	CTO	Wed, Jun 11, 2003	8.29	8.29	8.23	8.28
2211	NYSE	CTO	Tue, Jun 10, 2003	8.38	8.41	8.30	8.34
2210	NYSE	CTO	Mon, Jun 9, 2003	8.03	8.43	8.03	8.43
2209	NYSE	CTO	Fri, Jun 6, 2003	8.05	8.09	8.05	8.07
2208	NYSE	CTO	Thu, Jun 5, 2003	8.09	8.09	8.04	8.04
2207	NYSE	CTO	Wed, Jun 4, 2003	8.21	8.22	8.07	8.09
2206	NYSE	CTO	Tue, Jun 3, 2003	8.33	8.33	8.23	8.25
2205	NYSE	CTO	Mon, Jun 2, 2003	8.50	8.50	8.33	8.33
2204	NYSE	CTO	Fri, May 30, 2003	8.30	8.54	8.30	8.54
2203	NYSE	CTO	Thu, May 29, 2003	8.33	8.35	8.29	8.34
2202	NYSE	CTO	Wed, May 28, 2003	8.38	8.40	8.19	8.31
2201	NYSE	CTO	Tue, May 27, 2003	8.25	8.37	8.25	8.35
2200	NYSE	CTO	Fri, May 23, 2003	8.10	8.42	8.07	8.25
2199	NYSE	CTO	Thu, May 22, 2003	8.33	8.33	8.00	8.09
2198	NYSE	CTO	Wed, May 21, 2003	8.35	8.39	8.33	8.36
2197	NYSE	CTO	Tue, May 20, 2003	8.42	8.42	8.27	8.38
2196	NYSE	CTO	Mon, May 19, 2003	8.37	8.49	8.37	8.49
2195	NYSE	CTO	Fri, May 16, 2003	8.38	8.50	8.33	8.37
2194	NYSE	CTO	Thu, May 15, 2003	8.47	8.47	8.37	8.41
2193	NYSE	CTO	Wed, May 14, 2003	8.45	8.52	8.45	8.48
2192	NYSE	CTO	Tue, May 13, 2003	8.67	8.67	8.37	8.45
2191	NYSE	CTO	Mon, May 12, 2003	8.58	8.75	8.58	8.70
2190	NYSE	CTO	Fri, May 9, 2003	8.46	8.58	8.37	8.58
2189	NYSE	CTO	Thu, May 8, 2003	8.55	8.58	8.46	8.47
2188	NYSE	CTO	Wed, May 7, 2003	8.34	8.58	8.34	8.55
2187	NYSE	CTO	Tue, May 6, 2003	8.25	8.35	8.22	8.35
2186	NYSE	CTO	Mon, May 5, 2003	8.33	8.37	8.29	8.29
2185	NYSE	CTO	Fri, May 2, 2003	8.23	8.33	8.22	8.33
2184	NYSE	CTO	Thu, May 1, 2003	7.94	8.33	7.94	8.33
2183	NYSE	CTO	Wed, Apr 30, 2003	8.03	8.67	8.00	8.00
2182	NYSE	CTO	Tue, Apr 29, 2003	8.00	8.15	7.97	8.01
2181	NYSE	CTO	Mon, Apr 28, 2003	7.81	7.97	7.81	7.97
2180	NYSE	CTO	Fri, Apr 25, 2003	7.75	7.78	7.70	7.77
2179	NYSE	CTO	Thu, Apr 24, 2003	7.63	7.72	7.63	7.72
2178	NYSE	CTO	Wed, Apr 23, 2003	7.58	7.63	7.57	7.63
2177	NYSE	CTO	Tue, Apr 22, 2003	7.42	7.60	7.42	7.58
2176	NYSE	CTO	Mon, Apr 21, 2003	7.44	7.50	7.39	7.48
2175	NYSE	CTO	Thu, Apr 17, 2003	7.50	7.53	7.38	7.41
2174	NYSE	CTO	Wed, Apr 16, 2003	7.49	7.50	7.47	7.50
2173	NYSE	CTO	Tue, Apr 15, 2003	7.50	7.57	7.45	7.45
2172	NYSE	CTO	Mon, Apr 14, 2003	7.28	7.47	7.28	7.47
2171	NYSE	CTO	Fri, Apr 11, 2003	7.08	7.27	7.05	7.26
2170	NYSE	CTO	Thu, Apr 10, 2003	7.01	7.12	6.99	7.12
2169	NYSE	CTO	Wed, Apr 9, 2003	7.00	7.01	6.97	6.98
2168	NYSE	CTO	Tue, Apr 8, 2003	7.00	7.03	6.97	7.01
2167	NYSE	CTO	Mon, Apr 7, 2003	7.00	7.03	6.98	7.00
2166	NYSE	CTO	Fri, Apr 4, 2003	6.87	7.03	6.83	6.97
2165	NYSE	CTO	Thu, Apr 3, 2003	6.93	6.95	6.90	6.93
2164	NYSE	CTO	Wed, Apr 2, 2003	6.83	6.97	6.83	6.95
2163	NYSE	CTO	Tue, Apr 1, 2003	6.98	6.98	6.92	6.92
2162	NYSE	CTO	Mon, Mar 31, 2003	6.87	6.98	6.87	6.95
2161	NYSE	CTO	Fri, Mar 28, 2003	7.00	7.02	6.87	6.96
2160	NYSE	CTO	Thu, Mar 27, 2003	6.97	7.02	6.96	7.02
2159	NYSE	CTO	Wed, Mar 26, 2003	6.90	7.03	6.90	7.00
2158	NYSE	CTO	Tue, Mar 25, 2003	6.70	6.90	6.70	6.90
2157	NYSE	CTO	Mon, Mar 24, 2003	6.75	6.75	6.68	6.68
2156	NYSE	CTO	Fri, Mar 21, 2003	6.75	6.75	6.71	6.75
2155	NYSE	CTO	Thu, Mar 20, 2003	6.75	6.75	6.69	6.75
2154	NYSE	CTO	Wed, Mar 19, 2003	6.79	6.79	6.75	6.75
2153	NYSE	CTO	Tue, Mar 18, 2003	6.67	6.80	6.67	6.75
2152	NYSE	CTO	Mon, Mar 17, 2003	6.73	6.73	6.60	6.70
2151	NYSE	CTO	Fri, Mar 14, 2003	6.79	6.82	6.70	6.70
2150	NYSE	CTO	Thu, Mar 13, 2003	6.80	6.82	6.76	6.76
2149	NYSE	CTO	Wed, Mar 12, 2003	6.81	6.81	6.77	6.77
2148	NYSE	CTO	Tue, Mar 11, 2003	6.80	6.84	6.77	6.77
2147	NYSE	CTO	Mon, Mar 10, 2003	6.85	6.90	6.79	6.83
2146	NYSE	CTO	Fri, Mar 7, 2003	6.83	6.83	6.82	6.82
2145	NYSE	CTO	Thu, Mar 6, 2003	6.90	6.93	6.79	6.79
2144	NYSE	CTO	Wed, Mar 5, 2003	6.87	6.97	6.87	6.93
2143	NYSE	CTO	Tue, Mar 4, 2003	6.70	6.84	6.70	6.83
2142	NYSE	CTO	Mon, Mar 3, 2003	6.67	6.67	6.67	6.67
2141	NYSE	CTO	Fri, Feb 28, 2003	6.64	6.70	6.64	6.70
2140	NYSE	CTO	Thu, Feb 27, 2003	6.58	6.62	6.58	6.61
2139	NYSE	CTO	Wed, Feb 26, 2003	6.58	6.62	6.55	6.62
2138	NYSE	CTO	Tue, Feb 25, 2003	6.56	6.56	6.50	6.55
2137	NYSE	CTO	Mon, Feb 24, 2003	6.53	6.58	6.49	6.53
2136	NYSE	CTO	Fri, Feb 21, 2003	6.57	6.57	6.50	6.50
2135	NYSE	CTO	Thu, Feb 20, 2003	6.50	6.57	6.50	6.55
2134	NYSE	CTO	Wed, Feb 19, 2003	6.41	6.48	6.41	6.48
2133	NYSE	CTO	Tue, Feb 18, 2003	6.34	6.42	6.34	6.38
2132	NYSE	CTO	Fri, Feb 14, 2003	6.40	6.40	6.37	6.37
2131	NYSE	CTO	Thu, Feb 13, 2003	6.54	6.54	6.43	6.43
2130	NYSE	CTO	Wed, Feb 12, 2003	6.67	6.70	6.57	6.57
2129	NYSE	CTO	Tue, Feb 11, 2003	6.60	6.66	6.57	6.64
2128	NYSE	CTO	Mon, Feb 10, 2003	6.57	6.58	6.54	6.57
2127	NYSE	CTO	Fri, Feb 7, 2003	6.50	6.64	6.50	6.61
2126	NYSE	CTO	Thu, Feb 6, 2003	6.55	6.56	6.50	6.50
2125	NYSE	CTO	Wed, Feb 5, 2003	6.61	6.63	6.53	6.58
2124	NYSE	CTO	Tue, Feb 4, 2003	6.66	6.66	6.56	6.58
2123	NYSE	CTO	Mon, Feb 3, 2003	6.58	6.63	6.58	6.63
2122	NYSE	CTO	Fri, Jan 31, 2003	6.57	6.60	6.57	6.57
2121	NYSE	CTO	Thu, Jan 30, 2003	6.54	6.62	6.51	6.58
2120	NYSE	CTO	Wed, Jan 29, 2003	6.75	6.75	6.54	6.57
2119	NYSE	CTO	Tue, Jan 28, 2003	6.70	6.75	6.67	6.67
2118	NYSE	CTO	Mon, Jan 27, 2003	6.73	6.74	6.73	6.73
2117	NYSE	CTO	Fri, Jan 24, 2003	6.74	6.76	6.74	6.75
2116	NYSE	CTO	Thu, Jan 23, 2003	6.71	6.76	6.70	6.76
2115	NYSE	CTO	Wed, Jan 22, 2003	6.72	6.75	6.67	6.71
2114	NYSE	CTO	Tue, Jan 21, 2003	6.67	6.71	6.64	6.70
2113	NYSE	CTO	Fri, Jan 17, 2003	6.71	6.71	6.71	6.71
2112	NYSE	CTO	Thu, Jan 16, 2003	6.78	6.78	6.73	6.74
2111	NYSE	CTO	Wed, Jan 15, 2003	6.73	6.80	6.73	6.78
2110	NYSE	CTO	Tue, Jan 14, 2003	6.76	6.78	6.75	6.78
2109	NYSE	CTO	Mon, Jan 13, 2003	6.73	6.78	6.71	6.78
2108	NYSE	CTO	Fri, Jan 10, 2003	6.67	6.74	6.67	6.73
2107	NYSE	CTO	Thu, Jan 9, 2003	6.40	6.69	6.40	6.67
2106	NYSE	CTO	Wed, Jan 8, 2003	6.37	6.42	6.37	6.40
2105	NYSE	CTO	Tue, Jan 7, 2003	6.30	6.37	6.30	6.37
2104	NYSE	CTO	Mon, Jan 6, 2003	6.41	6.41	6.33	6.33
2103	NYSE	CTO	Fri, Jan 3, 2003	6.41	6.43	6.40	6.40
2102	NYSE	CTO	Thu, Jan 2, 2003	6.38	6.38	6.35	6.38
2101	NYSE	CTO	Tue, Dec 31, 2002	6.41	6.42	6.36	6.42
2100	NYSE	CTO	Mon, Dec 30, 2002	6.23	6.38	6.23	6.38
2099	NYSE	CTO	Fri, Dec 27, 2002	6.22	6.23	6.22	6.23
2098	NYSE	CTO	Thu, Dec 26, 2002	6.22	6.25	6.22	6.22
2097	NYSE	CTO	Tue, Dec 24, 2002	6.28	6.28	6.25	6.25
2096	NYSE	CTO	Mon, Dec 23, 2002	6.20	6.25	6.20	6.25
2095	NYSE	CTO	Fri, Dec 20, 2002	6.30	6.30	6.23	6.23
2094	NYSE	CTO	Thu, Dec 19, 2002	6.29	6.33	6.29	6.30
2093	NYSE	CTO	Wed, Dec 18, 2002	6.30	6.33	6.29	6.29
2092	NYSE	CTO	Tue, Dec 17, 2002	6.30	6.32	6.29	6.29
2091	NYSE	CTO	Mon, Dec 16, 2002	6.23	6.33	6.23	6.33
2090	NYSE	CTO	Fri, Dec 13, 2002	6.17	6.20	6.14	6.20
2089	NYSE	CTO	Thu, Dec 12, 2002	6.20	6.20	6.13	6.20
2088	NYSE	CTO	Wed, Dec 11, 2002	6.08	6.20	6.07	6.20
2087	NYSE	CTO	Tue, Dec 10, 2002	6.12	6.16	6.09	6.12
2086	NYSE	CTO	Mon, Dec 9, 2002	6.13	6.15	6.13	6.15
2085	NYSE	CTO	Fri, Dec 6, 2002	6.07	6.15	6.07	6.15
2084	NYSE	CTO	Thu, Dec 5, 2002	6.02	6.02	6.00	6.02
2083	NYSE	CTO	Wed, Dec 4, 2002	6.03	6.07	6.03	6.05
2082	NYSE	CTO	Tue, Dec 3, 2002	6.03	6.07	6.03	6.07
2081	NYSE	CTO	Mon, Dec 2, 2002	6.03	6.06	6.03	6.06
2080	NYSE	CTO	Fri, Nov 29, 2002	6.02	6.07	6.02	6.03
2079	NYSE	CTO	Wed, Nov 27, 2002	6.00	6.03	6.00	6.03
2078	NYSE	CTO	Tue, Nov 26, 2002	6.00	6.02	6.00	6.00
2077	NYSE	CTO	Mon, Nov 25, 2002	6.02	6.02	6.00	6.00
2076	NYSE	CTO	Fri, Nov 22, 2002	6.03	6.08	6.03	6.04
2075	NYSE	CTO	Thu, Nov 21, 2002	6.07	6.07	6.03	6.07
2074	NYSE	CTO	Wed, Nov 20, 2002	6.05	6.07	6.05	6.07
2073	NYSE	CTO	Tue, Nov 19, 2002	6.01	6.08	6.01	6.08
2072	NYSE	CTO	Mon, Nov 18, 2002	6.01	6.05	6.00	6.02
2071	NYSE	CTO	Fri, Nov 15, 2002	5.97	6.05	5.97	6.02
2070	NYSE	CTO	Thu, Nov 14, 2002	6.07	6.07	6.00	6.03
2069	NYSE	CTO	Tue, Nov 12, 2002	6.07	6.10	6.07	6.10
2068	NYSE	CTO	Mon, Nov 11, 2002	6.04	6.07	6.04	6.07
2067	NYSE	CTO	Fri, Nov 8, 2002	6.04	6.05	6.04	6.05
2066	NYSE	CTO	Thu, Nov 7, 2002	6.03	6.04	6.00	6.04
2065	NYSE	CTO	Wed, Nov 6, 2002	6.00	6.00	6.00	6.00
2064	NYSE	CTO	Tue, Nov 5, 2002	6.00	6.00	6.00	6.00
2063	NYSE	CTO	Mon, Nov 4, 2002	5.93	6.03	5.93	6.03
2062	NYSE	CTO	Fri, Nov 1, 2002	6.03	6.03	5.94	5.97
2061	NYSE	CTO	Thu, Oct 31, 2002	6.08	6.08	6.02	6.08
2060	NYSE	CTO	Wed, Oct 30, 2002	6.07	6.12	6.07	6.12
2059	NYSE	CTO	Tue, Oct 29, 2002	6.06	6.06	6.03	6.03
2058	NYSE	CTO	Mon, Oct 28, 2002	6.09	6.09	6.09	6.09
2057	NYSE	CTO	Thu, Oct 24, 2002	6.00	6.12	6.00	6.12
2056	NYSE	CTO	Wed, Oct 23, 2002	6.04	6.07	6.00	6.00
2055	NYSE	CTO	Tue, Oct 22, 2002	6.00	6.02	6.00	6.00
2054	NYSE	CTO	Mon, Oct 21, 2002	6.09	6.19	6.00	6.03
2053	NYSE	CTO	Fri, Oct 18, 2002	6.12	6.17	6.12	6.12
2052	NYSE	CTO	Thu, Oct 17, 2002	6.12	6.16	6.08	6.15
2051	NYSE	CTO	Wed, Oct 16, 2002	6.13	6.13	6.08	6.13
2050	NYSE	CTO	Tue, Oct 15, 2002	6.04	6.13	6.03	6.10
2049	NYSE	CTO	Mon, Oct 14, 2002	5.95	6.00	5.95	6.00
2048	NYSE	CTO	Fri, Oct 11, 2002	5.97	5.98	5.83	5.98
2047	NYSE	CTO	Wed, Oct 9, 2002	6.00	6.00	6.00	6.00
2046	NYSE	CTO	Tue, Oct 8, 2002	5.99	6.02	5.98	6.02
2045	NYSE	CTO	Mon, Oct 7, 2002	5.97	6.02	5.90	6.02
2044	NYSE	CTO	Fri, Oct 4, 2002	5.93	6.03	5.93	6.03
2043	NYSE	CTO	Thu, Oct 3, 2002	6.02	6.02	5.93	5.96
2042	NYSE	CTO	Wed, Oct 2, 2002	5.99	6.00	5.98	5.98
2041	NYSE	CTO	Tue, Oct 1, 2002	5.98	6.00	5.95	5.98
2040	NYSE	CTO	Mon, Sep 30, 2002	5.97	5.98	5.88	5.95
2039	NYSE	CTO	Fri, Sep 27, 2002	5.88	6.00	5.88	6.00
2038	NYSE	CTO	Thu, Sep 26, 2002	5.92	5.92	5.90	5.92
2037	NYSE	CTO	Wed, Sep 25, 2002	5.90	5.91	5.85	5.90
2036	NYSE	CTO	Tue, Sep 24, 2002	5.90	5.90	5.85	5.85
2035	NYSE	CTO	Mon, Sep 23, 2002	6.02	6.02	5.93	5.93
2034	NYSE	CTO	Fri, Sep 20, 2002	6.03	6.12	6.03	6.03
2033	NYSE	CTO	Thu, Sep 19, 2002	5.95	6.00	5.95	6.00
2032	NYSE	CTO	Wed, Sep 18, 2002	5.92	5.92	5.92	5.92
2031	NYSE	CTO	Tue, Sep 17, 2002	5.85	5.88	5.84	5.88
2030	NYSE	CTO	Mon, Sep 16, 2002	5.93	5.93	5.90	5.90
2029	NYSE	CTO	Fri, Sep 13, 2002	5.83	5.90	5.83	5.90
2028	NYSE	CTO	Thu, Sep 12, 2002	5.83	5.86	5.83	5.86
2027	NYSE	CTO	Wed, Sep 11, 2002	5.85	5.85	5.82	5.83
2026	NYSE	CTO	Tue, Sep 10, 2002	5.82	5.88	5.82	5.88
2025	NYSE	CTO	Mon, Sep 9, 2002	5.91	5.92	5.85	5.85
2024	NYSE	CTO	Fri, Sep 6, 2002	5.91	5.91	5.86	5.86
2023	NYSE	CTO	Thu, Sep 5, 2002	5.89	5.89	5.88	5.88
2022	NYSE	CTO	Wed, Sep 4, 2002	5.92	5.93	5.88	5.92
2021	NYSE	CTO	Tue, Sep 3, 2002	6.00	6.00	5.93	5.93
2020	NYSE	CTO	Fri, Aug 30, 2002	5.97	6.04	5.97	6.04
2019	NYSE	CTO	Thu, Aug 29, 2002	5.73	6.03	5.73	6.00
2018	NYSE	CTO	Wed, Aug 28, 2002	5.88	5.88	5.80	5.80
2017	NYSE	CTO	Tue, Aug 27, 2002	6.02	6.05	5.96	5.96
2016	NYSE	CTO	Mon, Aug 26, 2002	6.07	6.07	6.04	6.04
2015	NYSE	CTO	Fri, Aug 23, 2002	6.10	6.10	6.10	6.10
2014	NYSE	CTO	Thu, Aug 22, 2002	6.10	6.13	6.10	6.13
2013	NYSE	CTO	Wed, Aug 21, 2002	6.07	6.07	6.07	6.07
2012	NYSE	CTO	Tue, Aug 20, 2002	6.10	6.13	6.10	6.10
2011	NYSE	CTO	Mon, Aug 19, 2002	6.08	6.17	6.08	6.13
2010	NYSE	CTO	Fri, Aug 16, 2002	6.08	6.08	6.08	6.08
2009	NYSE	CTO	Thu, Aug 15, 2002	6.03	6.08	6.03	6.07
2008	NYSE	CTO	Wed, Aug 14, 2002	6.13	6.17	6.03	6.07
2007	NYSE	CTO	Tue, Aug 13, 2002	6.07	6.10	6.07	6.10
2006	NYSE	CTO	Mon, Aug 12, 2002	6.02	6.10	6.02	6.03
2005	NYSE	CTO	Fri, Aug 9, 2002	6.08	6.13	6.02	6.02
2004	NYSE	CTO	Thu, Aug 8, 2002	5.97	6.08	5.97	6.08
2003	NYSE	CTO	Wed, Aug 7, 2002	5.93	6.03	5.93	6.03
2002	NYSE	CTO	Tue, Aug 6, 2002	5.73	5.93	5.71	5.93
2001	NYSE	CTO	Mon, Aug 5, 2002	5.67	5.77	5.67	5.73
2000	NYSE	CTO	Fri, Aug 2, 2002	5.63	5.67	5.62	5.62
1999	NYSE	CTO	Thu, Aug 1, 2002	5.43	5.66	5.43	5.60
1998	NYSE	CTO	Wed, Jul 31, 2002	5.47	5.47	5.40	5.45
1997	NYSE	CTO	Tue, Jul 30, 2002	5.50	5.50	5.45	5.47
1996	NYSE	CTO	Mon, Jul 29, 2002	5.40	5.47	5.35	5.47
1995	NYSE	CTO	Fri, Jul 26, 2002	5.34	5.38	5.31	5.38
1994	NYSE	CTO	Thu, Jul 25, 2002	5.67	5.75	5.32	5.33
1993	NYSE	CTO	Wed, Jul 24, 2002	5.15	5.67	4.88	5.67
1992	NYSE	CTO	Tue, Jul 23, 2002	5.67	5.67	5.10	5.20
1991	NYSE	CTO	Mon, Jul 22, 2002	5.55	5.67	5.53	5.65
1990	NYSE	CTO	Fri, Jul 19, 2002	5.63	5.65	5.52	5.58
1989	NYSE	CTO	Thu, Jul 18, 2002	5.95	5.95	5.60	5.60
1988	NYSE	CTO	Wed, Jul 17, 2002	5.97	6.00	5.87	5.93
1987	NYSE	CTO	Tue, Jul 16, 2002	6.00	6.00	5.97	5.97
1986	NYSE	CTO	Mon, Jul 15, 2002	6.25	6.25	6.00	6.00
1985	NYSE	CTO	Fri, Jul 12, 2002	6.35	6.38	6.23	6.23
1984	NYSE	CTO	Thu, Jul 11, 2002	6.50	6.50	6.35	6.35
1983	NYSE	CTO	Wed, Jul 10, 2002	6.64	6.65	6.55	6.55
1982	NYSE	CTO	Tue, Jul 9, 2002	6.75	6.75	6.67	6.67
1981	NYSE	CTO	Mon, Jul 8, 2002	6.62	6.71	6.62	6.71
1980	NYSE	CTO	Fri, Jul 5, 2002	6.65	6.65	6.65	6.65
1979	NYSE	CTO	Wed, Jul 3, 2002	6.63	6.64	6.62	6.62
1978	NYSE	CTO	Tue, Jul 2, 2002	6.67	6.67	6.59	6.64
1977	NYSE	CTO	Mon, Jul 1, 2002	6.72	6.75	6.67	6.67
1976	NYSE	CTO	Fri, Jun 28, 2002	6.67	6.70	6.63	6.68
1975	NYSE	CTO	Thu, Jun 27, 2002	6.64	6.67	6.63	6.67
1974	NYSE	CTO	Wed, Jun 26, 2002	6.63	6.72	6.63	6.63
1973	NYSE	CTO	Tue, Jun 25, 2002	6.63	6.63	6.63	6.63
1972	NYSE	CTO	Mon, Jun 24, 2002	6.64	6.64	6.63	6.64
1971	NYSE	CTO	Fri, Jun 21, 2002	6.62	6.63	6.62	6.63
1970	NYSE	CTO	Thu, Jun 20, 2002	6.62	6.63	6.62	6.63
1969	NYSE	CTO	Wed, Jun 19, 2002	6.65	6.66	6.62	6.62
1968	NYSE	CTO	Tue, Jun 18, 2002	6.67	6.67	6.65	6.65
1967	NYSE	CTO	Mon, Jun 17, 2002	6.78	6.78	6.67	6.67
1966	NYSE	CTO	Fri, Jun 14, 2002	6.78	6.80	6.77	6.78
1965	NYSE	CTO	Thu, Jun 13, 2002	6.79	6.79	6.78	6.78
1964	NYSE	CTO	Wed, Jun 12, 2002	6.79	6.80	6.75	6.80
1963	NYSE	CTO	Tue, Jun 11, 2002	6.78	6.83	6.78	6.80
1962	NYSE	CTO	Mon, Jun 10, 2002	6.80	6.80	6.78	6.78
1961	NYSE	CTO	Thu, Jun 6, 2002	6.83	6.83	6.80	6.81
1960	NYSE	CTO	Wed, Jun 5, 2002	6.86	6.86	6.79	6.80
1959	NYSE	CTO	Tue, Jun 4, 2002	6.85	6.85	6.83	6.85
1958	NYSE	CTO	Mon, Jun 3, 2002	6.85	6.87	6.85	6.86
1957	NYSE	CTO	Fri, May 31, 2002	6.83	6.87	6.83	6.85
1956	NYSE	CTO	Thu, May 30, 2002	6.87	6.87	6.83	6.87
1955	NYSE	CTO	Wed, May 29, 2002	6.83	6.90	6.83	6.85
1954	NYSE	CTO	Tue, May 28, 2002	6.85	6.88	6.85	6.85
1953	NYSE	CTO	Fri, May 24, 2002	6.88	6.88	6.85	6.88
1952	NYSE	CTO	Thu, May 23, 2002	6.88	6.90	6.85	6.87
1951	NYSE	CTO	Wed, May 22, 2002	6.83	6.90	6.83	6.85
1950	NYSE	CTO	Tue, May 21, 2002	6.92	6.93	6.84	6.85
1949	NYSE	CTO	Mon, May 20, 2002	6.84	6.98	6.84	6.93
1948	NYSE	CTO	Fri, May 17, 2002	6.84	6.87	6.84	6.87
1947	NYSE	CTO	Thu, May 16, 2002	6.84	6.92	6.83	6.85
1946	NYSE	CTO	Wed, May 15, 2002	6.83	6.85	6.83	6.85
1945	NYSE	CTO	Tue, May 14, 2002	6.84	6.85	6.84	6.84
1944	NYSE	CTO	Mon, May 13, 2002	6.87	6.87	6.83	6.84
1943	NYSE	CTO	Fri, May 10, 2002	6.87	6.92	6.85	6.92
1942	NYSE	CTO	Thu, May 9, 2002	6.90	6.91	6.85	6.88
1941	NYSE	CTO	Wed, May 8, 2002	6.87	6.90	6.83	6.87
1940	NYSE	CTO	Tue, May 7, 2002	7.02	7.02	6.83	6.83
1939	NYSE	CTO	Mon, May 6, 2002	7.02	7.07	7.02	7.05
1938	NYSE	CTO	Fri, May 3, 2002	7.08	7.08	7.04	7.07
1937	NYSE	CTO	Thu, May 2, 2002	7.17	7.17	7.13	7.13
1936	NYSE	CTO	Wed, May 1, 2002	7.14	7.17	7.13	7.17
1935	NYSE	CTO	Tue, Apr 30, 2002	7.05	7.20	7.04	7.17
1934	NYSE	CTO	Mon, Apr 29, 2002	7.15	7.20	7.08	7.08
1933	NYSE	CTO	Fri, Apr 26, 2002	7.17	7.17	7.04	7.13
1932	NYSE	CTO	Thu, Apr 25, 2002	7.17	7.21	7.10	7.13
1931	NYSE	CTO	Wed, Apr 24, 2002	7.13	7.21	7.08	7.20
1930	NYSE	CTO	Tue, Apr 23, 2002	7.07	7.17	7.07	7.17
1929	NYSE	CTO	Mon, Apr 22, 2002	7.25	7.25	7.10	7.10
1928	NYSE	CTO	Fri, Apr 19, 2002	7.32	7.33	7.28	7.30
1927	NYSE	CTO	Thu, Apr 18, 2002	7.43	7.43	7.28	7.32
1926	NYSE	CTO	Wed, Apr 17, 2002	7.60	7.64	7.45	7.47
1925	NYSE	CTO	Tue, Apr 16, 2002	7.18	7.62	7.18	7.60
1924	NYSE	CTO	Mon, Apr 15, 2002	7.07	7.30	7.07	7.23
1923	NYSE	CTO	Fri, Apr 12, 2002	7.00	7.13	6.92	7.10
1922	NYSE	CTO	Thu, Apr 11, 2002	7.00	7.05	7.00	7.03
1921	NYSE	CTO	Wed, Apr 10, 2002	7.00	7.02	7.00	7.00
1920	NYSE	CTO	Tue, Apr 9, 2002	6.96	7.05	6.96	7.00
1919	NYSE	CTO	Mon, Apr 8, 2002	6.95	6.96	6.83	6.92
1918	NYSE	CTO	Fri, Apr 5, 2002	7.00	7.00	6.92	7.00
1917	NYSE	CTO	Thu, Apr 4, 2002	7.00	7.01	7.00	7.00
1916	NYSE	CTO	Wed, Apr 3, 2002	6.91	7.03	6.87	7.03
1915	NYSE	CTO	Tue, Apr 2, 2002	7.00	7.00	6.87	6.87
1914	NYSE	CTO	Mon, Apr 1, 2002	7.17	7.17	6.96	7.00
1913	NYSE	CTO	Thu, Mar 28, 2002	6.97	7.17	6.97	7.17
1912	NYSE	CTO	Wed, Mar 27, 2002	6.90	7.00	6.87	7.00
1911	NYSE	CTO	Tue, Mar 26, 2002	6.83	6.93	6.83	6.90
1910	NYSE	CTO	Mon, Mar 25, 2002	6.80	6.85	6.80	6.84
1909	NYSE	CTO	Fri, Mar 22, 2002	6.83	6.84	6.83	6.83
1908	NYSE	CTO	Thu, Mar 21, 2002	6.78	6.87	6.78	6.87
1907	NYSE	CTO	Wed, Mar 20, 2002	6.80	6.80	6.78	6.78
1906	NYSE	CTO	Tue, Mar 19, 2002	6.83	6.85	6.83	6.83
1905	NYSE	CTO	Mon, Mar 18, 2002	6.90	6.90	6.83	6.83
1904	NYSE	CTO	Fri, Mar 15, 2002	6.87	6.92	6.87	6.87
1903	NYSE	CTO	Thu, Mar 14, 2002	6.83	6.83	6.83	6.83
1902	NYSE	CTO	Wed, Mar 13, 2002	6.97	6.97	6.85	6.85
1901	NYSE	CTO	Tue, Mar 12, 2002	6.97	7.05	6.97	7.00
1900	NYSE	CTO	Mon, Mar 11, 2002	6.83	7.10	6.83	6.97
1899	NYSE	CTO	Fri, Mar 8, 2002	6.78	6.87	6.78	6.80
1898	NYSE	CTO	Thu, Mar 7, 2002	6.78	6.82	6.77	6.77
1897	NYSE	CTO	Wed, Mar 6, 2002	6.80	6.83	6.80	6.82
1896	NYSE	CTO	Tue, Mar 5, 2002	6.85	6.85	6.83	6.83
1895	NYSE	CTO	Mon, Mar 4, 2002	6.85	6.87	6.82	6.83
1894	NYSE	CTO	Fri, Mar 1, 2002	6.70	6.83	6.67	6.83
1893	NYSE	CTO	Thu, Feb 28, 2002	6.70	6.73	6.68	6.70
1892	NYSE	CTO	Wed, Feb 27, 2002	6.70	6.77	6.67	6.70
1891	NYSE	CTO	Tue, Feb 26, 2002	6.73	6.77	6.67	6.70
1890	NYSE	CTO	Mon, Feb 25, 2002	6.77	6.79	6.67	6.70
1889	NYSE	CTO	Fri, Feb 22, 2002	6.67	6.80	6.67	6.80
1888	NYSE	CTO	Thu, Feb 21, 2002	6.62	6.67	6.62	6.67
1887	NYSE	CTO	Wed, Feb 20, 2002	6.69	6.70	6.67	6.67
1886	NYSE	CTO	Tue, Feb 19, 2002	6.63	6.70	6.60	6.67
1885	NYSE	CTO	Fri, Feb 15, 2002	6.65	6.65	6.65	6.65
1884	NYSE	CTO	Thu, Feb 14, 2002	6.65	6.67	6.65	6.67
1883	NYSE	CTO	Wed, Feb 13, 2002	6.62	6.65	6.62	6.65
1882	NYSE	CTO	Tue, Feb 12, 2002	6.64	6.64	6.63	6.63
1881	NYSE	CTO	Mon, Feb 11, 2002	6.67	6.68	6.67	6.67
1880	NYSE	CTO	Fri, Feb 8, 2002	6.67	6.70	6.67	6.67
1879	NYSE	CTO	Thu, Feb 7, 2002	6.67	6.70	6.67	6.67
1878	NYSE	CTO	Wed, Feb 6, 2002	6.68	6.73	6.67	6.67
1877	NYSE	CTO	Tue, Feb 5, 2002	6.69	6.70	6.68	6.68
1876	NYSE	CTO	Mon, Feb 4, 2002	6.65	6.67	6.65	6.65
1875	NYSE	CTO	Fri, Feb 1, 2002	6.70	6.70	6.65	6.65
1874	NYSE	CTO	Thu, Jan 31, 2002	6.70	6.71	6.68	6.70
1873	NYSE	CTO	Wed, Jan 30, 2002	6.70	6.70	6.67	6.68
1872	NYSE	CTO	Tue, Jan 29, 2002	6.67	6.72	6.67	6.67
1871	NYSE	CTO	Mon, Jan 28, 2002	6.62	6.72	6.60	6.70
1870	NYSE	CTO	Fri, Jan 25, 2002	6.67	6.70	6.67	6.70
1869	NYSE	CTO	Thu, Jan 24, 2002	6.70	6.70	6.65	6.68
1868	NYSE	CTO	Wed, Jan 23, 2002	6.58	6.68	6.50	6.68
1867	NYSE	CTO	Tue, Jan 22, 2002	6.65	6.70	6.62	6.62
1866	NYSE	CTO	Fri, Jan 18, 2002	6.68	6.68	6.63	6.65
1865	NYSE	CTO	Thu, Jan 17, 2002	6.67	6.70	6.67	6.70
1864	NYSE	CTO	Wed, Jan 16, 2002	6.57	6.83	6.57	6.67
1863	NYSE	CTO	Tue, Jan 15, 2002	6.57	6.60	6.52	6.60
1862	NYSE	CTO	Mon, Jan 14, 2002	6.60	6.60	6.56	6.60
1861	NYSE	CTO	Fri, Jan 11, 2002	6.56	6.66	6.56	6.63
1860	NYSE	CTO	Thu, Jan 10, 2002	6.62	6.62	6.55	6.58
1859	NYSE	CTO	Wed, Jan 9, 2002	6.58	6.62	6.58	6.59
1858	NYSE	CTO	Tue, Jan 8, 2002	6.57	6.62	6.55	6.62
1857	NYSE	CTO	Mon, Jan 7, 2002	6.57	6.63	6.57	6.57
1856	NYSE	CTO	Fri, Jan 4, 2002	6.62	6.67	6.54	6.58
1855	NYSE	CTO	Thu, Jan 3, 2002	6.57	6.67	6.57	6.58
1854	NYSE	CTO	Wed, Jan 2, 2002	6.58	6.60	6.57	6.57
1853	NYSE	CTO	Mon, Dec 31, 2001	6.58	6.63	6.50	6.63
1852	NYSE	CTO	Fri, Dec 28, 2001	6.37	6.53	6.35	6.52
1851	NYSE	CTO	Thu, Dec 27, 2001	6.47	6.50	6.33	6.38
1850	NYSE	CTO	Wed, Dec 26, 2001	6.52	6.56	6.42	6.50
1849	NYSE	CTO	Mon, Dec 24, 2001	6.44	6.54	6.43	6.54
1848	NYSE	CTO	Fri, Dec 21, 2001	6.45	6.47	6.43	6.47
1847	NYSE	CTO	Thu, Dec 20, 2001	6.53	6.53	6.43	6.48
1846	NYSE	CTO	Wed, Dec 19, 2001	6.55	6.57	6.53	6.57
1845	NYSE	CTO	Tue, Dec 18, 2001	6.35	6.58	6.34	6.58
1844	NYSE	CTO	Mon, Dec 17, 2001	6.47	6.48	6.40	6.40
1843	NYSE	CTO	Fri, Dec 14, 2001	6.50	6.50	6.47	6.47
1842	NYSE	CTO	Thu, Dec 13, 2001	6.53	6.58	6.52	6.52
1841	NYSE	CTO	Wed, Dec 12, 2001	6.52	6.53	6.52	6.53
1840	NYSE	CTO	Tue, Dec 11, 2001	6.53	6.53	6.50	6.53
1839	NYSE	CTO	Mon, Dec 10, 2001	6.54	6.62	6.54	6.57
1838	NYSE	CTO	Fri, Dec 7, 2001	6.62	6.67	6.55	6.58
1837	NYSE	CTO	Thu, Dec 6, 2001	6.60	6.65	6.58	6.58
1836	NYSE	CTO	Wed, Dec 5, 2001	6.67	6.70	6.63	6.63
1835	NYSE	CTO	Tue, Dec 4, 2001	6.57	6.62	6.55	6.62
1834	NYSE	CTO	Mon, Dec 3, 2001	6.58	6.62	6.54	6.58
1833	NYSE	CTO	Fri, Nov 30, 2001	6.47	6.63	6.30	6.63
1832	NYSE	CTO	Thu, Nov 29, 2001	6.53	6.57	6.47	6.52
1831	NYSE	CTO	Wed, Nov 28, 2001	6.53	6.58	6.53	6.57
1830	NYSE	CTO	Tue, Nov 27, 2001	6.55	6.58	6.54	6.58
1829	NYSE	CTO	Mon, Nov 26, 2001	6.75	6.75	6.55	6.58
1828	NYSE	CTO	Fri, Nov 23, 2001	6.80	6.85	6.78	6.78
1827	NYSE	CTO	Wed, Nov 21, 2001	6.43	6.83	6.43	6.75
1826	NYSE	CTO	Tue, Nov 20, 2001	6.00	6.43	6.00	6.40
1825	NYSE	CTO	Mon, Nov 19, 2001	6.00	6.03	5.96	6.00
1824	NYSE	CTO	Fri, Nov 16, 2001	5.98	5.98	5.87	5.98
1823	NYSE	CTO	Thu, Nov 15, 2001	5.97	6.00	5.93	5.94
1822	NYSE	CTO	Wed, Nov 14, 2001	6.00	6.00	5.92	5.95
1821	NYSE	CTO	Tue, Nov 13, 2001	6.16	6.16	6.00	6.00
1820	NYSE	CTO	Mon, Nov 12, 2001	6.25	6.25	6.15	6.16
1819	NYSE	CTO	Fri, Nov 9, 2001	6.04	6.23	5.98	6.23
1818	NYSE	CTO	Thu, Nov 8, 2001	6.14	6.17	6.00	6.00
1817	NYSE	CTO	Wed, Nov 7, 2001	6.08	6.18	6.08	6.14
1816	NYSE	CTO	Tue, Nov 6, 2001	6.20	6.21	6.10	6.13
1815	NYSE	CTO	Mon, Nov 5, 2001	6.32	6.32	6.23	6.23
1814	NYSE	CTO	Fri, Nov 2, 2001	6.20	6.32	6.17	6.32
1813	NYSE	CTO	Thu, Nov 1, 2001	6.23	6.27	6.23	6.25
1812	NYSE	CTO	Wed, Oct 31, 2001	6.30	6.30	6.27	6.27
1811	NYSE	CTO	Tue, Oct 30, 2001	6.27	6.30	6.25	6.30
1810	NYSE	CTO	Mon, Oct 29, 2001	6.30	6.30	6.27	6.27
1809	NYSE	CTO	Fri, Oct 26, 2001	6.22	6.27	6.17	6.27
1808	NYSE	CTO	Thu, Oct 25, 2001	6.27	6.32	6.23	6.25
1807	NYSE	CTO	Wed, Oct 24, 2001	6.28	6.33	6.28	6.29
1806	NYSE	CTO	Tue, Oct 23, 2001	6.33	6.37	6.28	6.28
1805	NYSE	CTO	Mon, Oct 22, 2001	6.29	6.33	6.23	6.33
1804	NYSE	CTO	Fri, Oct 19, 2001	6.40	6.41	6.33	6.33
1803	NYSE	CTO	Thu, Oct 18, 2001	6.43	6.43	6.39	6.39
1802	NYSE	CTO	Wed, Oct 17, 2001	6.44	6.47	6.44	6.47
1801	NYSE	CTO	Tue, Oct 16, 2001	6.52	6.54	6.48	6.48
1800	NYSE	CTO	Mon, Oct 15, 2001	6.33	6.54	6.33	6.54
1799	NYSE	CTO	Fri, Oct 12, 2001	6.47	6.47	6.35	6.37
1798	NYSE	CTO	Thu, Oct 11, 2001	6.43	6.50	6.39	6.50
1797	NYSE	CTO	Wed, Oct 10, 2001	6.48	6.48	6.42	6.42
1796	NYSE	CTO	Tue, Oct 9, 2001	6.50	6.54	6.43	6.45
1795	NYSE	CTO	Mon, Oct 8, 2001	6.50	6.50	6.42	6.46
1794	NYSE	CTO	Fri, Oct 5, 2001	6.65	6.65	6.50	6.54
1793	NYSE	CTO	Thu, Oct 4, 2001	6.71	6.71	6.63	6.63
1792	NYSE	CTO	Wed, Oct 3, 2001	6.67	6.79	6.62	6.79
1791	NYSE	CTO	Tue, Oct 2, 2001	6.67	6.71	6.62	6.67
1790	NYSE	CTO	Mon, Oct 1, 2001	6.83	6.87	6.67	6.70
1789	NYSE	CTO	Fri, Sep 28, 2001	6.52	6.92	6.50	6.92
1788	NYSE	CTO	Thu, Sep 27, 2001	6.42	6.54	6.42	6.50
1787	NYSE	CTO	Wed, Sep 26, 2001	6.57	6.67	6.33	6.37
1786	NYSE	CTO	Tue, Sep 25, 2001	6.67	6.67	6.58	6.58
1785	NYSE	CTO	Mon, Sep 24, 2001	6.00	6.71	6.00	6.71
1784	NYSE	CTO	Fri, Sep 21, 2001	6.21	6.21	5.90	6.00
1783	NYSE	CTO	Thu, Sep 20, 2001	6.73	6.73	6.30	6.33
1782	NYSE	CTO	Wed, Sep 19, 2001	6.88	6.93	6.67	6.73
1781	NYSE	CTO	Tue, Sep 18, 2001	6.82	6.90	6.80	6.85
1780	NYSE	CTO	Mon, Sep 17, 2001	6.90	6.90	6.57	6.80
1779	NYSE	CTO	Mon, Sep 10, 2001	7.07	7.13	6.92	6.95
1778	NYSE	CTO	Fri, Sep 7, 2001	6.92	7.03	6.77	7.03
1777	NYSE	CTO	Thu, Sep 6, 2001	7.80	7.80	6.88	6.95
1776	NYSE	CTO	Wed, Sep 5, 2001	8.13	8.13	7.75	7.80
1775	NYSE	CTO	Tue, Sep 4, 2001	8.48	8.48	8.13	8.17
1774	NYSE	CTO	Fri, Aug 31, 2001	8.73	8.82	8.47	8.47
1773	NYSE	CTO	Thu, Aug 30, 2001	8.77	8.81	8.62	8.72
1772	NYSE	CTO	Wed, Aug 29, 2001	8.40	8.90	8.40	8.80
1771	NYSE	CTO	Tue, Aug 28, 2001	8.00	8.42	7.97	8.40
1770	NYSE	CTO	Mon, Aug 27, 2001	8.08	8.08	7.83	8.00
1769	NYSE	CTO	Fri, Aug 24, 2001	7.80	8.13	7.80	8.07
1768	NYSE	CTO	Thu, Aug 23, 2001	7.43	7.83	7.43	7.83
1767	NYSE	CTO	Wed, Aug 22, 2001	7.28	7.47	7.28	7.47
1766	NYSE	CTO	Tue, Aug 21, 2001	7.20	7.23	7.17	7.23
1765	NYSE	CTO	Mon, Aug 20, 2001	7.27	7.27	7.17	7.22
1764	NYSE	CTO	Fri, Aug 17, 2001	7.23	7.28	7.23	7.23
1763	NYSE	CTO	Thu, Aug 16, 2001	7.37	7.37	7.18	7.20
1762	NYSE	CTO	Wed, Aug 15, 2001	7.38	7.43	7.30	7.33
1761	NYSE	CTO	Tue, Aug 14, 2001	7.37	7.43	7.37	7.42
1760	NYSE	CTO	Mon, Aug 13, 2001	7.33	7.37	7.17	7.33
1759	NYSE	CTO	Fri, Aug 10, 2001	7.50	7.50	7.22	7.27
1758	NYSE	CTO	Thu, Aug 9, 2001	7.60	7.63	7.35	7.44
1757	NYSE	CTO	Wed, Aug 8, 2001	7.43	7.63	7.42	7.60
1756	NYSE	CTO	Tue, Aug 7, 2001	7.27	7.46	7.27	7.46
1755	NYSE	CTO	Mon, Aug 6, 2001	7.30	7.33	7.27	7.27
1754	NYSE	CTO	Fri, Aug 3, 2001	7.15	7.33	7.15	7.30
1753	NYSE	CTO	Thu, Aug 2, 2001	6.68	7.08	6.67	7.08
1752	NYSE	CTO	Wed, Aug 1, 2001	6.67	6.73	6.65	6.65
1751	NYSE	CTO	Tue, Jul 31, 2001	6.67	6.73	6.63	6.70
1750	NYSE	CTO	Mon, Jul 30, 2001	6.65	6.68	6.60	6.68
1749	NYSE	CTO	Fri, Jul 27, 2001	6.63	6.68	6.62	6.68
1748	NYSE	CTO	Thu, Jul 26, 2001	6.57	6.60	6.38	6.60
1747	NYSE	CTO	Wed, Jul 25, 2001	6.68	6.68	6.50	6.55
1746	NYSE	CTO	Tue, Jul 24, 2001	6.92	6.92	6.62	6.72
1745	NYSE	CTO	Mon, Jul 23, 2001	7.00	7.00	6.90	6.94
1744	NYSE	CTO	Fri, Jul 20, 2001	6.90	7.00	6.84	6.97
1743	NYSE	CTO	Thu, Jul 19, 2001	6.95	6.99	6.82	6.90
1742	NYSE	CTO	Wed, Jul 18, 2001	7.03	7.03	6.88	6.95
1741	NYSE	CTO	Tue, Jul 17, 2001	7.03	7.03	6.87	7.00
1740	NYSE	CTO	Mon, Jul 16, 2001	6.83	7.07	6.83	7.02
1739	NYSE	CTO	Fri, Jul 13, 2001	6.97	6.97	6.80	6.83
1738	NYSE	CTO	Thu, Jul 12, 2001	7.07	7.07	6.95	6.97
1737	NYSE	CTO	Wed, Jul 11, 2001	6.97	7.10	6.88	7.07
1736	NYSE	CTO	Tue, Jul 10, 2001	7.00	7.03	6.83	6.93
1735	NYSE	CTO	Mon, Jul 9, 2001	8.00	8.00	6.74	7.00
1734	NYSE	CTO	Fri, Jul 6, 2001	5.00	5.00	4.97	4.97
1733	NYSE	CTO	Thu, Jul 5, 2001	5.02	5.03	5.00	5.02
1732	NYSE	CTO	Tue, Jul 3, 2001	5.00	5.00	4.98	4.98
1731	NYSE	CTO	Mon, Jul 2, 2001	5.03	5.04	4.92	5.02
1730	NYSE	CTO	Fri, Jun 29, 2001	5.02	5.07	5.02	5.03
1729	NYSE	CTO	Thu, Jun 28, 2001	5.02	5.05	5.02	5.05
1728	NYSE	CTO	Wed, Jun 27, 2001	5.05	5.05	5.03	5.03
1727	NYSE	CTO	Tue, Jun 26, 2001	5.00	5.03	5.00	5.03
1726	NYSE	CTO	Mon, Jun 25, 2001	5.03	5.03	5.00	5.00
1725	NYSE	CTO	Fri, Jun 22, 2001	4.98	5.00	4.98	5.00
1724	NYSE	CTO	Thu, Jun 21, 2001	5.00	5.05	5.00	5.02
1723	NYSE	CTO	Wed, Jun 20, 2001	5.00	5.05	5.00	5.03
1722	NYSE	CTO	Tue, Jun 19, 2001	5.05	5.05	5.02	5.03
1721	NYSE	CTO	Mon, Jun 18, 2001	5.02	5.07	5.02	5.07
1720	NYSE	CTO	Fri, Jun 15, 2001	5.03	5.05	5.03	5.05
1719	NYSE	CTO	Thu, Jun 14, 2001	5.07	5.07	5.03	5.03
1718	NYSE	CTO	Wed, Jun 13, 2001	5.04	5.06	5.02	5.02
1717	NYSE	CTO	Tue, Jun 12, 2001	5.00	5.03	5.00	5.03
1716	NYSE	CTO	Mon, Jun 11, 2001	5.03	5.03	5.00	5.00
1715	NYSE	CTO	Fri, Jun 8, 2001	5.00	5.00	5.00	5.00
1714	NYSE	CTO	Thu, Jun 7, 2001	4.98	5.00	4.90	4.98
1713	NYSE	CTO	Wed, Jun 6, 2001	4.88	5.00	4.88	5.00
1712	NYSE	CTO	Tue, Jun 5, 2001	4.83	4.88	4.83	4.88
1711	NYSE	CTO	Mon, Jun 4, 2001	4.85	4.87	4.83	4.83
1710	NYSE	CTO	Fri, Jun 1, 2001	4.85	4.87	4.83	4.87
1709	NYSE	CTO	Thu, May 31, 2001	4.87	4.87	4.85	4.85
1708	NYSE	CTO	Wed, May 30, 2001	4.85	4.85	4.85	4.85
1707	NYSE	CTO	Tue, May 29, 2001	4.88	4.88	4.88	4.88
1706	NYSE	CTO	Fri, May 25, 2001	4.85	4.87	4.85	4.87
1705	NYSE	CTO	Thu, May 24, 2001	4.95	4.95	4.83	4.87
1704	NYSE	CTO	Wed, May 23, 2001	4.95	4.99	4.95	4.99
1703	NYSE	CTO	Tue, May 22, 2001	4.88	4.97	4.88	4.92
1702	NYSE	CTO	Mon, May 21, 2001	4.87	4.88	4.85	4.85
1701	NYSE	CTO	Fri, May 18, 2001	4.77	4.85	4.77	4.83
1700	NYSE	CTO	Thu, May 17, 2001	4.77	4.80	4.77	4.80
1699	NYSE	CTO	Wed, May 16, 2001	4.83	4.83	4.80	4.80
1698	NYSE	CTO	Tue, May 15, 2001	4.83	4.87	4.83	4.87
1697	NYSE	CTO	Mon, May 14, 2001	4.74	4.82	4.73	4.82
1696	NYSE	CTO	Fri, May 11, 2001	4.75	4.75	4.73	4.73
1695	NYSE	CTO	Thu, May 10, 2001	4.75	4.75	4.75	4.75
1694	NYSE	CTO	Wed, May 9, 2001	4.78	4.78	4.75	4.75
1693	NYSE	CTO	Tue, May 8, 2001	4.75	4.78	4.75	4.78
1692	NYSE	CTO	Fri, May 4, 2001	4.77	4.77	4.75	4.75
1691	NYSE	CTO	Thu, May 3, 2001	4.77	4.80	4.75	4.78
1690	NYSE	CTO	Tue, May 1, 2001	4.80	4.80	4.77	4.77
1689	NYSE	CTO	Fri, Apr 27, 2001	4.77	4.77	4.77	4.77
1688	NYSE	CTO	Thu, Apr 26, 2001	4.82	4.84	4.80	4.80
1687	NYSE	CTO	Wed, Apr 25, 2001	4.78	4.85	4.78	4.85
1686	NYSE	CTO	Tue, Apr 24, 2001	4.87	4.87	4.78	4.78
1685	NYSE	CTO	Mon, Apr 23, 2001	4.92	4.92	4.83	4.83
1684	NYSE	CTO	Fri, Apr 20, 2001	4.88	4.92	4.88	4.92
1683	NYSE	CTO	Thu, Apr 19, 2001	4.90	4.90	4.90	4.90
1682	NYSE	CTO	Wed, Apr 18, 2001	4.93	4.93	4.92	4.92
1681	NYSE	CTO	Tue, Apr 17, 2001	5.00	5.00	4.97	4.97
1680	NYSE	CTO	Mon, Apr 16, 2001	5.03	5.03	5.00	5.00
1679	NYSE	CTO	Thu, Apr 12, 2001	4.98	5.05	4.98	5.05
1678	NYSE	CTO	Wed, Apr 11, 2001	4.95	4.95	4.95	4.95
1677	NYSE	CTO	Tue, Apr 10, 2001	4.90	5.00	4.87	5.00
1676	NYSE	CTO	Mon, Apr 9, 2001	4.84	4.92	4.84	4.85
1675	NYSE	CTO	Fri, Apr 6, 2001	4.88	4.88	4.84	4.84
1674	NYSE	CTO	Thu, Apr 5, 2001	4.88	4.92	4.88	4.92
1673	NYSE	CTO	Wed, Apr 4, 2001	4.85	4.87	4.85	4.85
1672	NYSE	CTO	Tue, Apr 3, 2001	4.92	4.92	4.84	4.84
1671	NYSE	CTO	Mon, Apr 2, 2001	4.97	4.97	4.92	4.92
1670	NYSE	CTO	Fri, Mar 30, 2001	4.87	5.00	4.85	5.00
1669	NYSE	CTO	Thu, Mar 29, 2001	4.82	4.87	4.82	4.87
1668	NYSE	CTO	Wed, Mar 28, 2001	4.82	4.83	4.82	4.83
1667	NYSE	CTO	Tue, Mar 27, 2001	4.75	4.80	4.73	4.80
1666	NYSE	CTO	Mon, Mar 26, 2001	4.72	4.75	4.67	4.75
1665	NYSE	CTO	Fri, Mar 23, 2001	4.75	4.75	4.72	4.72
1664	NYSE	CTO	Thu, Mar 22, 2001	4.75	4.75	4.75	4.75
1663	NYSE	CTO	Wed, Mar 21, 2001	4.77	4.78	4.75	4.75
1662	NYSE	CTO	Tue, Mar 20, 2001	4.80	4.80	4.77	4.78
1661	NYSE	CTO	Fri, Mar 16, 2001	4.75	4.80	4.75	4.80
1660	NYSE	CTO	Thu, Mar 15, 2001	4.80	4.80	4.75	4.77
1659	NYSE	CTO	Wed, Mar 14, 2001	4.83	4.83	4.83	4.83
1658	NYSE	CTO	Tue, Mar 13, 2001	4.90	4.92	4.87	4.92
1657	NYSE	CTO	Mon, Mar 12, 2001	5.05	5.05	4.90	4.92
1656	NYSE	CTO	Fri, Mar 9, 2001	4.91	5.05	4.90	5.05
1655	NYSE	CTO	Thu, Mar 8, 2001	4.95	4.95	4.88	4.92
1654	NYSE	CTO	Wed, Mar 7, 2001	4.88	4.93	4.88	4.93
1653	NYSE	CTO	Tue, Mar 6, 2001	4.92	4.92	4.88	4.88
1652	NYSE	CTO	Mon, Mar 5, 2001	4.92	4.96	4.92	4.96
1651	NYSE	CTO	Fri, Mar 2, 2001	4.93	4.95	4.88	4.88
1650	NYSE	CTO	Thu, Mar 1, 2001	4.97	4.97	4.97	4.97
1649	NYSE	CTO	Wed, Feb 28, 2001	5.00	5.00	4.98	4.98
1648	NYSE	CTO	Tue, Feb 27, 2001	5.00	5.00	5.00	5.00
1647	NYSE	CTO	Mon, Feb 26, 2001	5.02	5.02	5.00	5.00
1646	NYSE	CTO	Fri, Feb 23, 2001	5.02	5.02	5.00	5.00
1645	NYSE	CTO	Thu, Feb 22, 2001	5.02	5.03	5.02	5.02
1644	NYSE	CTO	Wed, Feb 21, 2001	5.02	5.02	5.02	5.02
1643	NYSE	CTO	Tue, Feb 20, 2001	5.07	5.07	5.03	5.03
1642	NYSE	CTO	Fri, Feb 16, 2001	5.00	5.05	5.00	5.05
1641	NYSE	CTO	Thu, Feb 15, 2001	5.08	5.08	5.00	5.00
1640	NYSE	CTO	Wed, Feb 14, 2001	5.00	5.06	5.00	5.06
1639	NYSE	CTO	Tue, Feb 13, 2001	4.90	4.90	4.88	4.88
1638	NYSE	CTO	Mon, Feb 12, 2001	4.97	4.97	4.92	4.92
1637	NYSE	CTO	Fri, Feb 9, 2001	4.92	4.92	4.92	4.92
1636	NYSE	CTO	Thu, Feb 8, 2001	4.92	4.95	4.84	4.94
1635	NYSE	CTO	Wed, Feb 7, 2001	4.77	4.90	4.77	4.90
1634	NYSE	CTO	Tue, Feb 6, 2001	4.78	4.78	4.75	4.75
1633	NYSE	CTO	Mon, Feb 5, 2001	4.92	4.92	4.78	4.78
1632	NYSE	CTO	Fri, Feb 2, 2001	4.77	4.88	4.72	4.83
1631	NYSE	CTO	Thu, Feb 1, 2001	4.75	4.78	4.63	4.75
1630	NYSE	CTO	Wed, Jan 31, 2001	4.69	4.83	4.68	4.77
1629	NYSE	CTO	Tue, Jan 30, 2001	4.41	4.73	4.41	4.73
1628	NYSE	CTO	Mon, Jan 29, 2001	4.28	4.43	4.27	4.43
1627	NYSE	CTO	Fri, Jan 26, 2001	4.29	4.29	4.25	4.27
1626	NYSE	CTO	Thu, Jan 25, 2001	4.19	4.29	4.13	4.29
1625	NYSE	CTO	Wed, Jan 24, 2001	4.23	4.25	4.19	4.23
1624	NYSE	CTO	Tue, Jan 23, 2001	4.17	4.23	4.17	4.23
1623	NYSE	CTO	Mon, Jan 22, 2001	4.19	4.19	4.19	4.19
1622	NYSE	CTO	Fri, Jan 19, 2001	4.17	4.25	4.17	4.19
1621	NYSE	CTO	Thu, Jan 18, 2001	4.25	4.33	4.21	4.21
1620	NYSE	CTO	Wed, Jan 17, 2001	4.25	4.27	4.21	4.23
1619	NYSE	CTO	Tue, Jan 16, 2001	4.21	4.23	4.17	4.23
1618	NYSE	CTO	Fri, Jan 12, 2001	4.13	4.23	4.13	4.23
1617	NYSE	CTO	Thu, Jan 11, 2001	4.08	4.13	4.06	4.13
1616	NYSE	CTO	Wed, Jan 10, 2001	4.08	4.08	4.08	4.08
1615	NYSE	CTO	Tue, Jan 9, 2001	4.00	4.08	3.98	4.08
1614	NYSE	CTO	Mon, Jan 8, 2001	4.04	4.04	3.96	4.00
1613	NYSE	CTO	Fri, Jan 5, 2001	4.00	4.00	4.00	4.00
1612	NYSE	CTO	Thu, Jan 4, 2001	4.00	4.00	3.96	3.98
1611	NYSE	CTO	Wed, Jan 3, 2001	4.00	4.04	3.98	4.00
1610	NYSE	CTO	Tue, Jan 2, 2001	3.96	4.04	3.96	4.00
1609	NYSE	CTO	Fri, Dec 29, 2000	3.83	3.96	3.79	3.96
1608	NYSE	CTO	Thu, Dec 28, 2000	3.83	3.83	3.83	3.83
1607	NYSE	CTO	Wed, Dec 27, 2000	3.83	3.88	3.83	3.88
1606	NYSE	CTO	Tue, Dec 26, 2000	3.83	3.88	3.83	3.83
1605	NYSE	CTO	Fri, Dec 22, 2000	3.94	3.94	3.88	3.88
1604	NYSE	CTO	Thu, Dec 21, 2000	3.96	4.00	3.94	3.94
1603	NYSE	CTO	Wed, Dec 20, 2000	3.96	3.96	3.96	3.96
1602	NYSE	CTO	Tue, Dec 19, 2000	3.88	4.06	3.85	4.00
1601	NYSE	CTO	Mon, Dec 18, 2000	3.96	3.96	3.88	3.92
1600	NYSE	CTO	Fri, Dec 15, 2000	3.98	4.00	3.98	4.00
1599	NYSE	CTO	Thu, Dec 14, 2000	3.98	3.98	3.98	3.98
1598	NYSE	CTO	Wed, Dec 13, 2000	3.96	4.00	3.96	4.00
1597	NYSE	CTO	Tue, Dec 12, 2000	4.00	4.08	4.00	4.04
1596	NYSE	CTO	Mon, Dec 11, 2000	4.04	4.08	4.00	4.00
1595	NYSE	CTO	Fri, Dec 8, 2000	3.90	4.00	3.90	4.00
1594	NYSE	CTO	Thu, Dec 7, 2000	3.92	3.92	3.92	3.92
1593	NYSE	CTO	Wed, Dec 6, 2000	3.92	4.04	3.92	3.92
1592	NYSE	CTO	Tue, Dec 5, 2000	3.90	3.90	3.88	3.88
1591	NYSE	CTO	Mon, Dec 4, 2000	3.96	3.96	3.92	3.92
1590	NYSE	CTO	Fri, Dec 1, 2000	3.96	4.02	3.96	4.00
1589	NYSE	CTO	Thu, Nov 30, 2000	3.96	4.04	3.96	4.00
1588	NYSE	CTO	Wed, Nov 29, 2000	3.94	4.00	3.92	4.00
1587	NYSE	CTO	Tue, Nov 28, 2000	3.94	3.98	3.85	3.94
1586	NYSE	CTO	Mon, Nov 27, 2000	3.94	3.94	3.94	3.94
1585	NYSE	CTO	Fri, Nov 24, 2000	3.96	3.96	3.92	3.94
1584	NYSE	CTO	Wed, Nov 22, 2000	4.04	4.04	3.96	4.00
1583	NYSE	CTO	Tue, Nov 21, 2000	4.04	4.04	4.04	4.04
1582	NYSE	CTO	Mon, Nov 20, 2000	4.13	4.13	4.08	4.08
1581	NYSE	CTO	Fri, Nov 17, 2000	4.21	4.23	4.17	4.17
1580	NYSE	CTO	Thu, Nov 16, 2000	4.04	4.25	4.04	4.25
1579	NYSE	CTO	Wed, Nov 15, 2000	4.06	4.06	4.04	4.04
1578	NYSE	CTO	Tue, Nov 14, 2000	3.96	4.04	3.96	4.04
1577	NYSE	CTO	Mon, Nov 13, 2000	4.00	4.00	3.96	3.96
1576	NYSE	CTO	Fri, Nov 10, 2000	4.02	4.04	4.02	4.04
1575	NYSE	CTO	Thu, Nov 9, 2000	4.04	4.04	4.04	4.04
1574	NYSE	CTO	Wed, Nov 8, 2000	4.06	4.15	4.06	4.08
1573	NYSE	CTO	Tue, Nov 7, 2000	3.85	4.08	3.85	4.08
1572	NYSE	CTO	Mon, Nov 6, 2000	3.88	3.88	3.85	3.85
1571	NYSE	CTO	Fri, Nov 3, 2000	3.88	3.88	3.88	3.88
1570	NYSE	CTO	Thu, Nov 2, 2000	3.85	3.90	3.85	3.90
1569	NYSE	CTO	Wed, Nov 1, 2000	3.85	3.85	3.83	3.85
1568	NYSE	CTO	Tue, Oct 31, 2000	3.88	3.88	3.85	3.85
1567	NYSE	CTO	Mon, Oct 30, 2000	3.90	3.92	3.88	3.88
1566	NYSE	CTO	Fri, Oct 27, 2000	3.92	3.92	3.90	3.90
1565	NYSE	CTO	Thu, Oct 26, 2000	3.92	3.92	3.92	3.92
1564	NYSE	CTO	Wed, Oct 25, 2000	3.92	3.92	3.92	3.92
1563	NYSE	CTO	Tue, Oct 24, 2000	3.94	3.94	3.92	3.92
1562	NYSE	CTO	Mon, Oct 23, 2000	3.98	4.00	3.94	3.94
1561	NYSE	CTO	Fri, Oct 20, 2000	3.92	4.04	3.92	3.96
1560	NYSE	CTO	Thu, Oct 19, 2000	3.92	3.92	3.92	3.92
1559	NYSE	CTO	Wed, Oct 18, 2000	3.83	3.92	3.81	3.92
1558	NYSE	CTO	Tue, Oct 17, 2000	3.98	3.98	3.83	3.83
1557	NYSE	CTO	Mon, Oct 16, 2000	3.96	4.00	3.92	3.98
1556	NYSE	CTO	Fri, Oct 13, 2000	3.96	4.00	3.96	4.00
1555	NYSE	CTO	Thu, Oct 12, 2000	3.94	3.94	3.90	3.92
1554	NYSE	CTO	Wed, Oct 11, 2000	3.94	4.00	3.92	3.94
1553	NYSE	CTO	Tue, Oct 10, 2000	3.96	4.02	3.94	3.94
1552	NYSE	CTO	Mon, Oct 9, 2000	4.00	4.00	3.94	4.00
1551	NYSE	CTO	Fri, Oct 6, 2000	4.02	4.04	4.00	4.00
1550	NYSE	CTO	Thu, Oct 5, 2000	4.00	4.04	4.00	4.02
1549	NYSE	CTO	Wed, Oct 4, 2000	4.02	4.02	4.00	4.00
1548	NYSE	CTO	Tue, Oct 3, 2000	4.04	4.06	4.02	4.02
1547	NYSE	CTO	Mon, Oct 2, 2000	4.17	4.17	4.08	4.08
1546	NYSE	CTO	Fri, Sep 29, 2000	4.02	4.17	4.02	4.08
1545	NYSE	CTO	Thu, Sep 28, 2000	4.17	4.17	4.02	4.06
1544	NYSE	CTO	Wed, Sep 27, 2000	4.17	4.17	4.17	4.17
1543	NYSE	CTO	Tue, Sep 26, 2000	4.25	4.25	4.17	4.17
1542	NYSE	CTO	Mon, Sep 25, 2000	4.13	4.25	4.02	4.25
1541	NYSE	CTO	Fri, Sep 22, 2000	4.00	4.13	3.96	4.13
1540	NYSE	CTO	Thu, Sep 21, 2000	3.94	4.00	3.94	4.00
1539	NYSE	CTO	Wed, Sep 20, 2000	3.96	3.96	3.96	3.96
1538	NYSE	CTO	Mon, Sep 18, 2000	4.00	4.06	4.00	4.00
1537	NYSE	CTO	Fri, Sep 15, 2000	3.92	4.08	3.88	3.96
1536	NYSE	CTO	Thu, Sep 14, 2000	3.92	3.92	3.92	3.92
1535	NYSE	CTO	Wed, Sep 13, 2000	3.92	3.92	3.92	3.92
1534	NYSE	CTO	Tue, Sep 12, 2000	3.94	3.94	3.88	3.92
1533	NYSE	CTO	Mon, Sep 11, 2000	3.98	4.00	3.92	4.00
1532	NYSE	CTO	Fri, Sep 8, 2000	4.00	4.00	3.92	3.92
1531	NYSE	CTO	Thu, Sep 7, 2000	4.00	4.00	3.94	3.98
1530	NYSE	CTO	Wed, Sep 6, 2000	4.00	4.02	3.92	3.94
1529	NYSE	CTO	Tue, Sep 5, 2000	4.06	4.06	3.96	3.96
1528	NYSE	CTO	Fri, Sep 1, 2000	4.02	4.06	4.00	4.02
1527	NYSE	CTO	Thu, Aug 31, 2000	4.04	4.08	4.00	4.06
1526	NYSE	CTO	Wed, Aug 30, 2000	4.04	4.06	4.04	4.04
1525	NYSE	CTO	Tue, Aug 29, 2000	4.21	4.21	4.04	4.04
1524	NYSE	CTO	Mon, Aug 28, 2000	4.29	4.29	4.21	4.21
1523	NYSE	CTO	Fri, Aug 25, 2000	4.21	4.29	4.17	4.29
1522	NYSE	CTO	Thu, Aug 24, 2000	4.00	4.19	4.00	4.19
1521	NYSE	CTO	Wed, Aug 23, 2000	4.00	4.00	3.98	4.00
1520	NYSE	CTO	Tue, Aug 22, 2000	4.02	4.02	4.00	4.00
1519	NYSE	CTO	Mon, Aug 21, 2000	4.04	4.04	4.02	4.02
1518	NYSE	CTO	Fri, Aug 18, 2000	4.04	4.17	4.04	4.08
1517	NYSE	CTO	Thu, Aug 17, 2000	4.06	4.15	4.04	4.04
1516	NYSE	CTO	Wed, Aug 16, 2000	4.04	4.13	4.02	4.10
1515	NYSE	CTO	Tue, Aug 15, 2000	4.02	4.06	4.00	4.04
1514	NYSE	CTO	Mon, Aug 14, 2000	4.06	4.08	4.02	4.02
1513	NYSE	CTO	Fri, Aug 11, 2000	3.98	4.06	3.98	4.04
1512	NYSE	CTO	Thu, Aug 10, 2000	4.00	4.00	3.98	4.00
1511	NYSE	CTO	Wed, Aug 9, 2000	4.06	4.06	4.02	4.02
1510	NYSE	CTO	Tue, Aug 8, 2000	4.02	4.08	4.02	4.08
1509	NYSE	CTO	Mon, Aug 7, 2000	4.00	4.06	4.00	4.02
1508	NYSE	CTO	Fri, Aug 4, 2000	3.98	4.02	3.98	4.00
1507	NYSE	CTO	Thu, Aug 3, 2000	3.98	3.98	3.96	3.98
1506	NYSE	CTO	Wed, Aug 2, 2000	4.04	4.04	3.92	3.98
1505	NYSE	CTO	Tue, Aug 1, 2000	4.00	4.00	4.00	4.00
1504	NYSE	CTO	Mon, Jul 31, 2000	3.98	4.04	3.98	4.04
1503	NYSE	CTO	Fri, Jul 28, 2000	3.96	3.98	3.92	3.98
1502	NYSE	CTO	Thu, Jul 27, 2000	3.96	3.98	3.90	3.92
1501	NYSE	CTO	Wed, Jul 26, 2000	3.96	4.00	3.96	3.98
1500	NYSE	CTO	Tue, Jul 25, 2000	3.96	3.98	3.94	3.98
1499	NYSE	CTO	Mon, Jul 24, 2000	3.94	4.00	3.94	4.00
1498	NYSE	CTO	Fri, Jul 21, 2000	3.96	3.96	3.96	3.96
1497	NYSE	CTO	Thu, Jul 20, 2000	3.96	4.00	3.96	4.00
1496	NYSE	CTO	Wed, Jul 19, 2000	3.96	4.00	3.96	4.00
1495	NYSE	CTO	Tue, Jul 18, 2000	3.96	3.96	3.96	3.96
1494	NYSE	CTO	Mon, Jul 17, 2000	3.96	4.00	3.96	3.98
1493	NYSE	CTO	Fri, Jul 14, 2000	3.96	3.98	3.96	3.98
1492	NYSE	CTO	Thu, Jul 13, 2000	3.96	4.00	3.92	3.96
1491	NYSE	CTO	Wed, Jul 12, 2000	3.96	4.00	3.96	3.96
1490	NYSE	CTO	Tue, Jul 11, 2000	3.98	3.98	3.96	3.96
1489	NYSE	CTO	Mon, Jul 10, 2000	4.00	4.00	3.96	3.98
1488	NYSE	CTO	Fri, Jul 7, 2000	3.98	4.00	3.96	3.96
1487	NYSE	CTO	Thu, Jul 6, 2000	3.98	4.00	3.98	3.98
1486	NYSE	CTO	Wed, Jul 5, 2000	4.00	4.00	3.98	3.98
1485	NYSE	CTO	Fri, Jun 30, 2000	3.98	4.04	3.98	4.04
1484	NYSE	CTO	Thu, Jun 29, 2000	4.00	4.00	3.98	3.98
1483	NYSE	CTO	Wed, Jun 28, 2000	4.00	4.00	4.00	4.00
1482	NYSE	CTO	Tue, Jun 27, 2000	4.04	4.04	4.00	4.00
1481	NYSE	CTO	Mon, Jun 26, 2000	3.96	4.04	3.96	4.00
1480	NYSE	CTO	Fri, Jun 23, 2000	3.98	3.98	3.98	3.98
1479	NYSE	CTO	Thu, Jun 22, 2000	3.98	3.98	3.98	3.98
1478	NYSE	CTO	Wed, Jun 21, 2000	3.98	3.98	3.98	3.98
1477	NYSE	CTO	Tue, Jun 20, 2000	3.96	4.04	3.96	4.00
1476	NYSE	CTO	Mon, Jun 19, 2000	3.98	4.00	3.96	3.96
1475	NYSE	CTO	Fri, Jun 16, 2000	4.00	4.02	3.98	3.98
1474	NYSE	CTO	Thu, Jun 15, 2000	4.02	4.02	4.02	4.02
1473	NYSE	CTO	Wed, Jun 14, 2000	4.00	4.02	4.00	4.00
1472	NYSE	CTO	Tue, Jun 13, 2000	4.00	4.02	4.00	4.00
1471	NYSE	CTO	Mon, Jun 12, 2000	4.04	4.04	4.00	4.00
1470	NYSE	CTO	Fri, Jun 9, 2000	4.00	4.08	4.00	4.04
1469	NYSE	CTO	Thu, Jun 8, 2000	4.00	4.00	4.00	4.00
1468	NYSE	CTO	Wed, Jun 7, 2000	4.04	4.04	4.00	4.04
1467	NYSE	CTO	Tue, Jun 6, 2000	3.96	4.13	3.96	4.04
1466	NYSE	CTO	Mon, Jun 5, 2000	3.96	4.00	3.96	3.96
1465	NYSE	CTO	Fri, Jun 2, 2000	3.96	3.96	3.96	3.96
1464	NYSE	CTO	Thu, Jun 1, 2000	4.00	4.08	3.98	3.98
1463	NYSE	CTO	Wed, May 31, 2000	3.96	4.00	3.96	3.96
1462	NYSE	CTO	Tue, May 30, 2000	3.96	4.00	3.96	3.96
1461	NYSE	CTO	Fri, May 26, 2000	3.98	3.98	3.92	3.96
1460	NYSE	CTO	Thu, May 25, 2000	4.00	4.00	4.00	4.00
1459	NYSE	CTO	Wed, May 24, 2000	4.00	4.04	4.00	4.04
1458	NYSE	CTO	Tue, May 23, 2000	4.04	4.04	4.00	4.00
1457	NYSE	CTO	Mon, May 22, 2000	4.04	4.06	4.00	4.00
1456	NYSE	CTO	Fri, May 19, 2000	4.04	4.04	4.04	4.04
1455	NYSE	CTO	Thu, May 18, 2000	4.06	4.08	4.04	4.04
1454	NYSE	CTO	Wed, May 17, 2000	4.13	4.17	4.08	4.10
1453	NYSE	CTO	Tue, May 16, 2000	4.10	4.15	4.08	4.15
1452	NYSE	CTO	Mon, May 15, 2000	4.08	4.13	4.08	4.08
1451	NYSE	CTO	Fri, May 12, 2000	4.08	4.08	4.04	4.04
1450	NYSE	CTO	Thu, May 11, 2000	4.08	4.13	4.08	4.08
1449	NYSE	CTO	Wed, May 10, 2000	4.08	4.10	4.08	4.08
1448	NYSE	CTO	Tue, May 9, 2000	4.08	4.08	4.08	4.08
1447	NYSE	CTO	Mon, May 8, 2000	4.08	4.13	4.08	4.08
1446	NYSE	CTO	Fri, May 5, 2000	4.13	4.13	4.10	4.13
1445	NYSE	CTO	Thu, May 4, 2000	4.04	4.19	4.04	4.17
1444	NYSE	CTO	Wed, May 3, 2000	4.00	4.02	4.00	4.02
1443	NYSE	CTO	Tue, May 2, 2000	4.04	4.04	4.00	4.00
1442	NYSE	CTO	Mon, May 1, 2000	4.02	4.08	4.02	4.06
1441	NYSE	CTO	Fri, Apr 28, 2000	4.02	4.02	4.02	4.02
1440	NYSE	CTO	Thu, Apr 27, 2000	4.00	4.06	3.98	4.02
1439	NYSE	CTO	Wed, Apr 26, 2000	4.02	4.06	3.98	4.00
1438	NYSE	CTO	Tue, Apr 25, 2000	3.98	4.06	3.98	4.00
1437	NYSE	CTO	Mon, Apr 24, 2000	3.96	3.98	3.96	3.98
1436	NYSE	CTO	Thu, Apr 20, 2000	4.00	4.04	3.98	4.00
1435	NYSE	CTO	Wed, Apr 19, 2000	3.96	3.96	3.92	3.92
1434	NYSE	CTO	Tue, Apr 18, 2000	3.92	3.98	3.92	3.98
1433	NYSE	CTO	Mon, Apr 17, 2000	3.83	3.92	3.83	3.92
1432	NYSE	CTO	Fri, Apr 14, 2000	4.00	4.00	3.92	3.92
1431	NYSE	CTO	Thu, Apr 13, 2000	4.00	4.06	4.00	4.02
1430	NYSE	CTO	Wed, Apr 12, 2000	4.06	4.06	4.02	4.04
1429	NYSE	CTO	Tue, Apr 11, 2000	4.00	4.13	3.98	4.06
1428	NYSE	CTO	Mon, Apr 10, 2000	3.98	4.00	3.96	4.00
1427	NYSE	CTO	Fri, Apr 7, 2000	4.04	4.04	3.96	3.98
1426	NYSE	CTO	Thu, Apr 6, 2000	4.08	4.13	4.00	4.04
1425	NYSE	CTO	Wed, Apr 5, 2000	3.83	4.08	3.81	4.08
1424	NYSE	CTO	Tue, Apr 4, 2000	3.75	3.81	3.75	3.81
1423	NYSE	CTO	Mon, Apr 3, 2000	3.73	3.79	3.73	3.79
1422	NYSE	CTO	Fri, Mar 31, 2000	3.71	3.75	3.69	3.69
1421	NYSE	CTO	Thu, Mar 30, 2000	3.73	3.75	3.69	3.71
1420	NYSE	CTO	Wed, Mar 29, 2000	3.67	3.73	3.67	3.71
1419	NYSE	CTO	Tue, Mar 28, 2000	3.73	3.73	3.67	3.67
1418	NYSE	CTO	Mon, Mar 27, 2000	3.69	3.71	3.67	3.67
1417	NYSE	CTO	Fri, Mar 24, 2000	3.71	3.73	3.67	3.69
1416	NYSE	CTO	Thu, Mar 23, 2000	3.73	3.73	3.71	3.71
1415	NYSE	CTO	Wed, Mar 22, 2000	3.73	3.79	3.71	3.75
1414	NYSE	CTO	Tue, Mar 21, 2000	3.71	3.75	3.71	3.73
1413	NYSE	CTO	Mon, Mar 20, 2000	3.75	3.77	3.71	3.71
1412	NYSE	CTO	Fri, Mar 17, 2000	3.75	3.77	3.73	3.75
1411	NYSE	CTO	Thu, Mar 16, 2000	3.73	3.77	3.67	3.77
1410	NYSE	CTO	Wed, Mar 15, 2000	3.71	3.75	3.71	3.73
1409	NYSE	CTO	Tue, Mar 14, 2000	3.73	3.75	3.69	3.71
1408	NYSE	CTO	Mon, Mar 13, 2000	3.71	3.79	3.71	3.73
1407	NYSE	CTO	Fri, Mar 10, 2000	3.75	3.81	3.75	3.79
1406	NYSE	CTO	Thu, Mar 9, 2000	3.79	3.83	3.77	3.77
1405	NYSE	CTO	Wed, Mar 8, 2000	3.79	3.81	3.75	3.81
1404	NYSE	CTO	Tue, Mar 7, 2000	3.77	3.83	3.77	3.81
1403	NYSE	CTO	Mon, Mar 6, 2000	3.83	3.83	3.79	3.79
1402	NYSE	CTO	Fri, Mar 3, 2000	3.88	3.90	3.85	3.85
1401	NYSE	CTO	Thu, Mar 2, 2000	3.88	3.88	3.83	3.83
1400	NYSE	CTO	Wed, Mar 1, 2000	3.79	3.88	3.79	3.83
1399	NYSE	CTO	Tue, Feb 29, 2000	3.75	3.88	3.75	3.81
1398	NYSE	CTO	Mon, Feb 28, 2000	3.88	3.92	3.79	3.79
1397	NYSE	CTO	Fri, Feb 25, 2000	3.85	3.92	3.85	3.92
1396	NYSE	CTO	Thu, Feb 24, 2000	3.88	3.96	3.88	3.88
1395	NYSE	CTO	Wed, Feb 23, 2000	3.83	3.92	3.83	3.88
1394	NYSE	CTO	Tue, Feb 22, 2000	3.88	3.96	3.79	3.83
1393	NYSE	CTO	Fri, Feb 18, 2000	3.88	3.92	3.85	3.88
1392	NYSE	CTO	Thu, Feb 17, 2000	3.98	3.98	3.90	3.96
1391	NYSE	CTO	Wed, Feb 16, 2000	3.92	3.94	3.92	3.94
1390	NYSE	CTO	Tue, Feb 15, 2000	3.98	3.98	3.92	3.92
1389	NYSE	CTO	Mon, Feb 14, 2000	3.92	3.96	3.88	3.96
1388	NYSE	CTO	Fri, Feb 11, 2000	3.94	3.96	3.90	3.92
1387	NYSE	CTO	Thu, Feb 10, 2000	3.94	3.96	3.88	3.88
1386	NYSE	CTO	Wed, Feb 9, 2000	3.94	3.98	3.92	3.94
1385	NYSE	CTO	Tue, Feb 8, 2000	3.92	4.00	3.92	3.92
1384	NYSE	CTO	Mon, Feb 7, 2000	4.00	4.00	3.90	3.90
1383	NYSE	CTO	Fri, Feb 4, 2000	3.92	3.96	3.92	3.94
1382	NYSE	CTO	Thu, Feb 3, 2000	3.96	4.00	3.92	3.92
1381	NYSE	CTO	Wed, Feb 2, 2000	3.92	4.00	3.92	3.96
1380	NYSE	CTO	Tue, Feb 1, 2000	3.92	3.96	3.92	3.92
1379	NYSE	CTO	Mon, Jan 31, 2000	4.00	4.00	3.92	3.92
1378	NYSE	CTO	Fri, Jan 28, 2000	4.00	4.00	3.96	4.00
1377	NYSE	CTO	Thu, Jan 27, 2000	4.04	4.04	4.00	4.02
1376	NYSE	CTO	Wed, Jan 26, 2000	4.00	4.06	4.00	4.02
1375	NYSE	CTO	Tue, Jan 25, 2000	3.96	4.04	3.96	4.00
1374	NYSE	CTO	Mon, Jan 24, 2000	4.04	4.04	4.00	4.00
1373	NYSE	CTO	Fri, Jan 21, 2000	4.00	4.04	3.96	4.04
1372	NYSE	CTO	Thu, Jan 20, 2000	4.00	4.04	4.00	4.04
1371	NYSE	CTO	Wed, Jan 19, 2000	3.88	4.17	3.88	4.04
1370	NYSE	CTO	Tue, Jan 18, 2000	4.00	4.00	3.92	3.92
1369	NYSE	CTO	Fri, Jan 14, 2000	4.04	4.08	3.96	4.00
1368	NYSE	CTO	Thu, Jan 13, 2000	4.04	4.08	3.98	4.08
1367	NYSE	CTO	Wed, Jan 12, 2000	4.08	4.08	4.04	4.04
1366	NYSE	CTO	Tue, Jan 11, 2000	4.02	4.08	4.00	4.08
1365	NYSE	CTO	Mon, Jan 10, 2000	4.13	4.13	4.02	4.04
1364	NYSE	CTO	Fri, Jan 7, 2000	4.00	4.13	4.00	4.08
1363	NYSE	CTO	Thu, Jan 6, 2000	4.02	4.08	4.02	4.02
1362	NYSE	CTO	Wed, Jan 5, 2000	4.02	4.08	4.02	4.04
1361	NYSE	CTO	Tue, Jan 4, 2000	4.17	4.17	4.02	4.04
1360	NYSE	CTO	Mon, Jan 3, 2000	4.25	4.25	4.17	4.17
1359	NYSE	CTO	Fri, Dec 31, 1999	4.21	4.25	4.17	4.25
1358	NYSE	CTO	Thu, Dec 30, 1999	4.23	4.25	4.17	4.17
1357	NYSE	CTO	Wed, Dec 29, 1999	4.15	4.25	4.13	4.21
1356	NYSE	CTO	Tue, Dec 28, 1999	4.17	4.25	4.15	4.17
1355	NYSE	CTO	Mon, Dec 27, 1999	4.25	4.25	4.21	4.21
1354	NYSE	CTO	Thu, Dec 23, 1999	4.29	4.29	4.25	4.29
1353	NYSE	CTO	Wed, Dec 22, 1999	4.33	4.33	4.27	4.27
1352	NYSE	CTO	Tue, Dec 21, 1999	4.21	4.33	4.17	4.33
1351	NYSE	CTO	Mon, Dec 20, 1999	4.13	4.25	4.13	4.25
1350	NYSE	CTO	Fri, Dec 17, 1999	4.04	4.10	4.00	4.08
1349	NYSE	CTO	Thu, Dec 16, 1999	4.04	4.08	4.04	4.04
1348	NYSE	CTO	Wed, Dec 15, 1999	4.10	4.17	4.04	4.06
1347	NYSE	CTO	Tue, Dec 14, 1999	4.17	4.23	4.13	4.13
1346	NYSE	CTO	Mon, Dec 13, 1999	4.25	4.25	4.15	4.17
1345	NYSE	CTO	Fri, Dec 10, 1999	4.17	4.25	4.17	4.25
1344	NYSE	CTO	Thu, Dec 9, 1999	4.31	4.31	4.21	4.21
1343	NYSE	CTO	Wed, Dec 8, 1999	4.29	4.31	4.25	4.31
1342	NYSE	CTO	Tue, Dec 7, 1999	4.35	4.35	4.23	4.31
1341	NYSE	CTO	Mon, Dec 6, 1999	4.25	4.38	4.17	4.33
1340	NYSE	CTO	Fri, Dec 3, 1999	4.23	4.27	4.19	4.21
1339	NYSE	CTO	Thu, Dec 2, 1999	4.29	4.29	4.21	4.21
1338	NYSE	CTO	Wed, Dec 1, 1999	4.19	4.29	4.19	4.29
1337	NYSE	CTO	Tue, Nov 30, 1999	4.17	4.21	4.15	4.21
1336	NYSE	CTO	Mon, Nov 29, 1999	4.38	4.38	4.25	4.25
1335	NYSE	CTO	Fri, Nov 26, 1999	4.29	4.33	4.29	4.33
1334	NYSE	CTO	Wed, Nov 24, 1999	4.27	4.31	4.27	4.31
1333	NYSE	CTO	Tue, Nov 23, 1999	4.21	4.29	4.17	4.29
1332	NYSE	CTO	Mon, Nov 22, 1999	4.25	4.33	4.23	4.23
1331	NYSE	CTO	Fri, Nov 19, 1999	4.38	4.38	4.23	4.25
1330	NYSE	CTO	Thu, Nov 18, 1999	4.21	4.35	4.21	4.33
1329	NYSE	CTO	Wed, Nov 17, 1999	4.13	4.25	4.13	4.25
1328	NYSE	CTO	Tue, Nov 16, 1999	4.17	4.27	4.15	4.17
1327	NYSE	CTO	Mon, Nov 15, 1999	4.19	4.27	4.17	4.21
1326	NYSE	CTO	Fri, Nov 12, 1999	4.21	4.27	4.19	4.19
1325	NYSE	CTO	Thu, Nov 11, 1999	4.21	4.29	4.15	4.25
1324	NYSE	CTO	Wed, Nov 10, 1999	4.21	4.25	4.19	4.21
1323	NYSE	CTO	Tue, Nov 9, 1999	4.13	4.27	4.13	4.23
1322	NYSE	CTO	Mon, Nov 8, 1999	4.25	4.29	4.17	4.17
1321	NYSE	CTO	Fri, Nov 5, 1999	4.15	4.29	4.10	4.25
1320	NYSE	CTO	Thu, Nov 4, 1999	4.17	4.21	4.08	4.13
1319	NYSE	CTO	Wed, Nov 3, 1999	4.15	4.21	4.10	4.17
1318	NYSE	CTO	Tue, Nov 2, 1999	4.25	4.25	4.10	4.10
1317	NYSE	CTO	Mon, Nov 1, 1999	4.17	4.23	4.13	4.17
1316	NYSE	CTO	Fri, Oct 29, 1999	4.08	4.17	4.08	4.13
1315	NYSE	CTO	Thu, Oct 28, 1999	4.06	4.08	4.00	4.08
1314	NYSE	CTO	Wed, Oct 27, 1999	3.98	4.04	3.98	4.04
1313	NYSE	CTO	Tue, Oct 26, 1999	3.98	4.04	3.98	4.02
1312	NYSE	CTO	Mon, Oct 25, 1999	4.00	4.04	3.96	4.00
1311	NYSE	CTO	Fri, Oct 22, 1999	4.00	4.04	3.96	4.04
1310	NYSE	CTO	Thu, Oct 21, 1999	3.98	4.00	3.90	4.00
1309	NYSE	CTO	Wed, Oct 20, 1999	4.08	4.08	3.96	3.96
1308	NYSE	CTO	Tue, Oct 19, 1999	4.06	4.13	4.00	4.04
1307	NYSE	CTO	Mon, Oct 18, 1999	4.08	4.08	4.00	4.08
1306	NYSE	CTO	Fri, Oct 15, 1999	4.17	4.17	4.08	4.08
1305	NYSE	CTO	Thu, Oct 14, 1999	4.19	4.19	4.19	4.19
1304	NYSE	CTO	Wed, Oct 13, 1999	4.25	4.29	4.21	4.23
1303	NYSE	CTO	Tue, Oct 12, 1999	4.35	4.35	4.23	4.25
1302	NYSE	CTO	Mon, Oct 11, 1999	4.40	4.40	4.33	4.35
1301	NYSE	CTO	Fri, Oct 8, 1999	4.38	4.38	4.33	4.38
1300	NYSE	CTO	Thu, Oct 7, 1999	4.50	4.50	4.35	4.40
1299	NYSE	CTO	Wed, Oct 6, 1999	4.52	4.54	4.48	4.48
1298	NYSE	CTO	Tue, Oct 5, 1999	4.50	4.56	4.50	4.50
1297	NYSE	CTO	Mon, Oct 4, 1999	4.50	4.56	4.46	4.50
1296	NYSE	CTO	Fri, Oct 1, 1999	4.50	4.60	4.50	4.50
1295	NYSE	CTO	Thu, Sep 30, 1999	4.35	4.54	4.35	4.50
1294	NYSE	CTO	Wed, Sep 29, 1999	4.29	4.42	4.29	4.31
1293	NYSE	CTO	Tue, Sep 28, 1999	4.25	4.35	4.23	4.27
1292	NYSE	CTO	Mon, Sep 27, 1999	4.52	4.67	4.21	4.23
1291	NYSE	CTO	Fri, Sep 24, 1999	4.67	4.67	4.58	4.58
1290	NYSE	CTO	Thu, Sep 23, 1999	4.65	4.65	4.65	4.65
1289	NYSE	CTO	Wed, Sep 22, 1999	4.67	4.69	4.67	4.69
1288	NYSE	CTO	Tue, Sep 21, 1999	4.71	4.73	4.67	4.69
1287	NYSE	CTO	Mon, Sep 20, 1999	4.71	4.71	4.71	4.71
1286	NYSE	CTO	Fri, Sep 17, 1999	4.69	4.69	4.67	4.67
1285	NYSE	CTO	Thu, Sep 16, 1999	4.67	4.67	4.67	4.67
1284	NYSE	CTO	Tue, Sep 14, 1999	4.75	4.75	4.71	4.71
1283	NYSE	CTO	Mon, Sep 13, 1999	4.71	4.71	4.71	4.71
1282	NYSE	CTO	Fri, Sep 10, 1999	4.75	4.75	4.75	4.75
1281	NYSE	CTO	Thu, Sep 9, 1999	4.75	4.75	4.75	4.75
1280	NYSE	CTO	Tue, Sep 7, 1999	4.75	4.79	4.67	4.75
1279	NYSE	CTO	Fri, Sep 3, 1999	4.79	4.81	4.77	4.79
1278	NYSE	CTO	Thu, Sep 2, 1999	4.75	4.79	4.75	4.75
1277	NYSE	CTO	Wed, Sep 1, 1999	4.75	4.79	4.75	4.79
1276	NYSE	CTO	Tue, Aug 31, 1999	4.75	4.83	4.67	4.75
1275	NYSE	CTO	Mon, Aug 30, 1999	4.96	4.96	4.79	4.79
1274	NYSE	CTO	Fri, Aug 27, 1999	5.13	5.13	5.00	5.00
1273	NYSE	CTO	Thu, Aug 26, 1999	5.31	5.31	5.08	5.13
1272	NYSE	CTO	Wed, Aug 25, 1999	5.33	5.33	5.33	5.33
1271	NYSE	CTO	Tue, Aug 24, 1999	5.35	5.38	5.33	5.33
1270	NYSE	CTO	Mon, Aug 23, 1999	5.38	5.44	5.35	5.42
1269	NYSE	CTO	Fri, Aug 20, 1999	5.40	5.42	5.38	5.38
1268	NYSE	CTO	Thu, Aug 19, 1999	5.38	5.40	5.29	5.38
1267	NYSE	CTO	Wed, Aug 18, 1999	5.48	5.48	5.31	5.40
1266	NYSE	CTO	Tue, Aug 17, 1999	5.54	5.58	5.50	5.52
1265	NYSE	CTO	Mon, Aug 16, 1999	5.58	5.63	5.58	5.63
1264	NYSE	CTO	Fri, Aug 13, 1999	5.63	5.71	5.58	5.58
1263	NYSE	CTO	Thu, Aug 12, 1999	5.67	5.75	5.58	5.58
1262	NYSE	CTO	Wed, Aug 11, 1999	5.29	5.75	5.29	5.63
1261	NYSE	CTO	Tue, Aug 10, 1999	5.29	5.29	5.21	5.21
1260	NYSE	CTO	Mon, Aug 9, 1999	5.25	5.25	5.25	5.25
1259	NYSE	CTO	Fri, Aug 6, 1999	5.25	5.25	5.21	5.21
1258	NYSE	CTO	Thu, Aug 5, 1999	5.33	5.33	5.29	5.29
1257	NYSE	CTO	Wed, Aug 4, 1999	5.21	5.29	5.21	5.29
1256	NYSE	CTO	Thu, Jul 29, 1999	5.15	5.15	5.15	5.15
1255	NYSE	CTO	Tue, Jul 27, 1999	5.17	5.17	5.17	5.17
1254	NYSE	CTO	Mon, Jul 26, 1999	5.17	5.17	5.17	5.17
1253	NYSE	CTO	Fri, Jul 23, 1999	5.25	5.29	5.23	5.25
1252	NYSE	CTO	Thu, Jul 22, 1999	5.29	5.31	5.29	5.31
1251	NYSE	CTO	Wed, Jul 21, 1999	5.13	5.38	5.13	5.33
1250	NYSE	CTO	Mon, Jul 19, 1999	5.00	5.08	4.96	5.08
1249	NYSE	CTO	Fri, Jul 16, 1999	4.96	5.04	4.96	5.04
1248	NYSE	CTO	Thu, Jul 15, 1999	4.96	4.96	4.92	4.92
1247	NYSE	CTO	Wed, Jul 14, 1999	4.83	4.92	4.83	4.92
1246	NYSE	CTO	Tue, Jul 13, 1999	4.85	4.85	4.83	4.83
1245	NYSE	CTO	Mon, Jul 12, 1999	4.88	4.88	4.88	4.88
1244	NYSE	CTO	Wed, Jul 7, 1999	4.88	4.88	4.88	4.88
1243	NYSE	CTO	Tue, Jul 6, 1999	4.83	4.83	4.83	4.83
1242	NYSE	CTO	Fri, Jul 2, 1999	4.83	4.83	4.83	4.83
1241	NYSE	CTO	Wed, Jun 30, 1999	4.85	4.85	4.85	4.85
1240	NYSE	CTO	Tue, Jun 29, 1999	4.88	4.88	4.88	4.88
1239	NYSE	CTO	Mon, Jun 28, 1999	4.88	4.88	4.88	4.88
1238	NYSE	CTO	Fri, Jun 25, 1999	4.83	4.92	4.83	4.92
1237	NYSE	CTO	Thu, Jun 24, 1999	4.71	4.79	4.71	4.79
1236	NYSE	CTO	Wed, Jun 23, 1999	4.79	4.79	4.79	4.79
1235	NYSE	CTO	Tue, Jun 22, 1999	4.75	4.75	4.75	4.75
1234	NYSE	CTO	Mon, Jun 21, 1999	4.83	4.83	4.79	4.79
1233	NYSE	CTO	Fri, Jun 18, 1999	4.83	4.83	4.81	4.81
1232	NYSE	CTO	Thu, Jun 17, 1999	4.83	4.83	4.83	4.83
1231	NYSE	CTO	Wed, Jun 16, 1999	4.83	4.88	4.83	4.88
1230	NYSE	CTO	Tue, Jun 15, 1999	4.92	4.92	4.83	4.83
1229	NYSE	CTO	Mon, Jun 14, 1999	4.96	4.96	4.92	4.92
1228	NYSE	CTO	Fri, Jun 11, 1999	4.96	5.00	4.96	5.00
1227	NYSE	CTO	Thu, Jun 10, 1999	5.00	5.00	5.00	5.00
1226	NYSE	CTO	Tue, Jun 8, 1999	5.04	5.04	5.04	5.04
1225	NYSE	CTO	Mon, Jun 7, 1999	5.08	5.08	5.04	5.08
1224	NYSE	CTO	Fri, Jun 4, 1999	4.96	5.00	4.96	5.00
1223	NYSE	CTO	Thu, Jun 3, 1999	5.00	5.00	5.00	5.00
1222	NYSE	CTO	Fri, May 28, 1999	5.00	5.04	5.00	5.04
1221	NYSE	CTO	Tue, May 25, 1999	5.08	5.08	5.04	5.04
1220	NYSE	CTO	Thu, May 20, 1999	5.04	5.04	5.00	5.00
1219	NYSE	CTO	Wed, May 19, 1999	5.08	5.08	5.08	5.08
1218	NYSE	CTO	Tue, May 18, 1999	5.13	5.13	5.13	5.13
1217	NYSE	CTO	Mon, May 17, 1999	5.08	5.08	5.08	5.08
1216	NYSE	CTO	Fri, May 14, 1999	5.04	5.04	5.02	5.02
1215	NYSE	CTO	Wed, May 12, 1999	5.13	5.13	5.08	5.08
1214	NYSE	CTO	Tue, May 11, 1999	5.29	5.29	5.13	5.17
1213	NYSE	CTO	Mon, May 10, 1999	5.17	5.33	5.17	5.33
1212	NYSE	CTO	Fri, May 7, 1999	4.58	5.17	4.58	5.17
1211	NYSE	CTO	Thu, May 6, 1999	4.54	4.54	4.54	4.54
1210	NYSE	CTO	Tue, May 4, 1999	4.38	4.58	4.38	4.58
1209	NYSE	CTO	Mon, May 3, 1999	4.33	4.33	4.29	4.33
1208	NYSE	CTO	Fri, Apr 30, 1999	4.33	4.33	4.33	4.33
1207	NYSE	CTO	Thu, Apr 29, 1999	4.35	4.35	4.35	4.35
1206	NYSE	CTO	Wed, Apr 28, 1999	4.54	4.54	4.38	4.38
1205	NYSE	CTO	Tue, Apr 27, 1999	4.54	4.63	4.54	4.63
1204	NYSE	CTO	Mon, Apr 26, 1999	4.58	4.58	4.54	4.54
1203	NYSE	CTO	Fri, Apr 23, 1999	4.50	4.54	4.50	4.54
1202	NYSE	CTO	Thu, Apr 22, 1999	4.50	4.54	4.46	4.54
1201	NYSE	CTO	Wed, Apr 21, 1999	4.46	4.50	4.46	4.50
1200	NYSE	CTO	Tue, Apr 20, 1999	4.54	4.54	4.54	4.54
1199	NYSE	CTO	Mon, Apr 19, 1999	4.50	4.50	4.50	4.50
1198	NYSE	CTO	Fri, Apr 16, 1999	4.54	4.54	4.52	4.52
1197	NYSE	CTO	Thu, Apr 15, 1999	4.54	4.54	4.54	4.54
1196	NYSE	CTO	Wed, Apr 14, 1999	4.63	4.63	4.58	4.58
1195	NYSE	CTO	Tue, Apr 13, 1999	4.63	4.67	4.63	4.67
1194	NYSE	CTO	Mon, Apr 12, 1999	4.58	4.58	4.58	4.58
1193	NYSE	CTO	Fri, Apr 9, 1999	4.54	4.58	4.54	4.58
1192	NYSE	CTO	Thu, Apr 8, 1999	4.46	4.50	4.46	4.50
1191	NYSE	CTO	Wed, Apr 7, 1999	4.50	4.54	4.46	4.46
1190	NYSE	CTO	Tue, Apr 6, 1999	4.58	4.58	4.46	4.50
1189	NYSE	CTO	Mon, Apr 5, 1999	4.75	4.75	4.54	4.54
1188	NYSE	CTO	Thu, Apr 1, 1999	4.67	4.67	4.67	4.67
1187	NYSE	CTO	Wed, Mar 31, 1999	4.92	4.92	4.58	4.58
1186	NYSE	CTO	Tue, Mar 30, 1999	4.96	5.00	4.96	5.00
1185	NYSE	CTO	Mon, Mar 29, 1999	5.08	5.08	5.00	5.00
1184	NYSE	CTO	Fri, Mar 26, 1999	5.06	5.08	5.04	5.08
1183	NYSE	CTO	Thu, Mar 25, 1999	5.04	5.04	5.04	5.04
1182	NYSE	CTO	Tue, Mar 23, 1999	5.08	5.08	5.04	5.04
1181	NYSE	CTO	Fri, Mar 19, 1999	5.17	5.17	5.17	5.17
1180	NYSE	CTO	Mon, Mar 15, 1999	5.15	5.15	5.15	5.15
1179	NYSE	CTO	Fri, Mar 12, 1999	5.17	5.17	5.17	5.17
1178	NYSE	CTO	Thu, Mar 11, 1999	5.21	5.21	5.21	5.21
1177	NYSE	CTO	Wed, Mar 10, 1999	5.29	5.29	5.29	5.29
1176	NYSE	CTO	Tue, Mar 9, 1999	5.46	5.46	5.33	5.33
1175	NYSE	CTO	Mon, Mar 8, 1999	5.33	5.42	5.33	5.42
1174	NYSE	CTO	Fri, Mar 5, 1999	5.25	5.31	5.25	5.29
1173	NYSE	CTO	Thu, Mar 4, 1999	5.29	5.29	5.25	5.25
1172	NYSE	CTO	Tue, Mar 2, 1999	5.21	5.31	5.21	5.31
1171	NYSE	CTO	Mon, Mar 1, 1999	5.13	5.17	5.13	5.15
1170	NYSE	CTO	Thu, Feb 25, 1999	5.04	5.04	5.04	5.04
1169	NYSE	CTO	Wed, Feb 24, 1999	4.96	5.00	4.96	5.00
1168	NYSE	CTO	Tue, Feb 23, 1999	4.96	4.96	4.96	4.96
1167	NYSE	CTO	Mon, Feb 22, 1999	4.75	4.96	4.75	4.96
1166	NYSE	CTO	Fri, Feb 19, 1999	4.63	4.71	4.63	4.71
1165	NYSE	CTO	Wed, Feb 17, 1999	4.63	4.65	4.56	4.56
1164	NYSE	CTO	Tue, Feb 16, 1999	4.54	4.63	4.54	4.63
1163	NYSE	CTO	Fri, Feb 12, 1999	4.58	4.63	4.58	4.58
1162	NYSE	CTO	Thu, Feb 11, 1999	4.67	4.67	4.67	4.67
1161	NYSE	CTO	Wed, Feb 10, 1999	4.75	4.75	4.67	4.67
1160	NYSE	CTO	Tue, Feb 9, 1999	4.79	4.79	4.79	4.79
1159	NYSE	CTO	Mon, Feb 8, 1999	4.83	4.83	4.79	4.79
1158	NYSE	CTO	Thu, Feb 4, 1999	4.96	4.96	4.92	4.92
1157	NYSE	CTO	Wed, Feb 3, 1999	4.79	4.92	4.79	4.92
1156	NYSE	CTO	Tue, Feb 2, 1999	4.83	4.83	4.83	4.83
1155	NYSE	CTO	Thu, Jan 28, 1999	4.83	4.83	4.79	4.79
1154	NYSE	CTO	Wed, Jan 27, 1999	4.92	4.92	4.88	4.88
1153	NYSE	CTO	Tue, Jan 26, 1999	4.96	4.96	4.96	4.96
1152	NYSE	CTO	Mon, Jan 25, 1999	4.90	4.90	4.90	4.90
1151	NYSE	CTO	Fri, Jan 22, 1999	4.92	4.92	4.92	4.92
1150	NYSE	CTO	Thu, Jan 21, 1999	4.96	4.96	4.96	4.96
1149	NYSE	CTO	Tue, Jan 19, 1999	4.92	4.92	4.92	4.92
1148	NYSE	CTO	Fri, Jan 15, 1999	4.75	4.88	4.75	4.88
1147	NYSE	CTO	Thu, Jan 14, 1999	4.58	4.71	4.58	4.71
1146	NYSE	CTO	Wed, Jan 13, 1999	4.50	4.50	4.50	4.50
1145	NYSE	CTO	Tue, Jan 12, 1999	4.50	4.50	4.48	4.50
1144	NYSE	CTO	Mon, Jan 11, 1999	4.58	4.63	4.58	4.58
1143	NYSE	CTO	Fri, Jan 8, 1999	4.52	4.60	4.52	4.60
1142	NYSE	CTO	Thu, Jan 7, 1999	4.46	4.50	4.42	4.50
1141	NYSE	CTO	Wed, Jan 6, 1999	4.63	4.63	4.54	4.58
1140	NYSE	CTO	Tue, Jan 5, 1999	4.79	4.79	4.58	4.58
1139	NYSE	CTO	Mon, Jan 4, 1999	4.75	4.75	4.75	4.75
1138	NYSE	CTO	Thu, Dec 31, 1998	4.79	4.79	4.71	4.71
1137	NYSE	CTO	Wed, Dec 30, 1998	4.92	4.92	4.75	4.75
1136	NYSE	CTO	Tue, Dec 29, 1998	4.38	4.88	4.38	4.88
1135	NYSE	CTO	Mon, Dec 28, 1998	4.29	4.38	4.29	4.38
1134	NYSE	CTO	Thu, Dec 24, 1998	4.29	4.29	4.29	4.29
1133	NYSE	CTO	Wed, Dec 23, 1998	4.25	4.29	4.17	4.25
1132	NYSE	CTO	Tue, Dec 22, 1998	4.29	4.29	4.29	4.29
1131	NYSE	CTO	Mon, Dec 21, 1998	4.21	4.33	4.21	4.33
1130	NYSE	CTO	Mon, Dec 14, 1998	4.25	4.25	4.25	4.25
1129	NYSE	CTO	Fri, Dec 11, 1998	4.29	4.29	4.29	4.29
1128	NYSE	CTO	Thu, Dec 10, 1998	4.25	4.25	4.25	4.25
1127	NYSE	CTO	Wed, Dec 9, 1998	4.25	4.25	4.21	4.21
1126	NYSE	CTO	Mon, Dec 7, 1998	4.25	4.29	4.25	4.29
1125	NYSE	CTO	Thu, Dec 3, 1998	4.25	4.25	4.25	4.25
1124	NYSE	CTO	Tue, Dec 1, 1998	4.23	4.23	4.23	4.23
1123	NYSE	CTO	Mon, Nov 30, 1998	4.29	4.29	4.29	4.29
1122	NYSE	CTO	Fri, Nov 27, 1998	4.25	4.25	4.25	4.25
1121	NYSE	CTO	Wed, Nov 25, 1998	4.04	4.23	4.04	4.23
1120	NYSE	CTO	Tue, Nov 24, 1998	4.13	4.13	4.04	4.04
1119	NYSE	CTO	Mon, Nov 23, 1998	4.21	4.25	4.17	4.17
1118	NYSE	CTO	Fri, Nov 20, 1998	4.56	4.56	4.29	4.29
1117	NYSE	CTO	Thu, Nov 19, 1998	4.65	4.65	4.65	4.65
1116	NYSE	CTO	Wed, Nov 18, 1998	4.67	4.67	4.67	4.67
1115	NYSE	CTO	Tue, Nov 17, 1998	4.73	4.73	4.73	4.73
1114	NYSE	CTO	Mon, Nov 16, 1998	4.63	4.67	4.63	4.67
1113	NYSE	CTO	Thu, Nov 12, 1998	4.67	4.71	4.67	4.67
1112	NYSE	CTO	Wed, Nov 11, 1998	4.58	4.63	4.58	4.63
1111	NYSE	CTO	Mon, Nov 9, 1998	4.56	4.60	4.56	4.60
1110	NYSE	CTO	Fri, Nov 6, 1998	4.52	4.52	4.52	4.52
1109	NYSE	CTO	Wed, Nov 4, 1998	4.52	4.52	4.48	4.48
1108	NYSE	CTO	Mon, Nov 2, 1998	4.54	4.54	4.54	4.54
1107	NYSE	CTO	Fri, Oct 30, 1998	4.58	4.58	4.50	4.50
1106	NYSE	CTO	Thu, Oct 29, 1998	4.50	4.54	4.50	4.54
1105	NYSE	CTO	Wed, Oct 28, 1998	4.54	4.54	4.50	4.50
1104	NYSE	CTO	Tue, Oct 27, 1998	4.58	4.63	4.58	4.63
1103	NYSE	CTO	Mon, Oct 26, 1998	4.38	4.50	4.38	4.50
1102	NYSE	CTO	Fri, Oct 23, 1998	4.29	4.33	4.29	4.33
1101	NYSE	CTO	Thu, Oct 22, 1998	4.17	4.25	4.17	4.25
1100	NYSE	CTO	Wed, Oct 21, 1998	4.17	4.17	4.08	4.08
1099	NYSE	CTO	Tue, Oct 20, 1998	4.21	4.21	4.21	4.21
1098	NYSE	CTO	Fri, Oct 16, 1998	4.17	4.17	4.17	4.17
1097	NYSE	CTO	Wed, Oct 14, 1998	4.00	4.13	4.00	4.13
1096	NYSE	CTO	Tue, Oct 13, 1998	4.00	4.00	3.96	3.96
1095	NYSE	CTO	Fri, Oct 9, 1998	4.08	4.08	4.04	4.04
1094	NYSE	CTO	Thu, Oct 8, 1998	4.15	4.15	4.08	4.08
1093	NYSE	CTO	Wed, Oct 7, 1998	4.19	4.19	4.19	4.19
1092	NYSE	CTO	Tue, Oct 6, 1998	4.25	4.25	4.15	4.15
1091	NYSE	CTO	Mon, Oct 5, 1998	4.25	4.25	4.25	4.25
1090	NYSE	CTO	Fri, Oct 2, 1998	4.25	4.25	4.25	4.25
1089	NYSE	CTO	Thu, Oct 1, 1998	4.31	4.31	4.29	4.29
1088	NYSE	CTO	Wed, Sep 30, 1998	4.29	4.33	4.29	4.33
1087	NYSE	CTO	Tue, Sep 29, 1998	4.25	4.25	4.25	4.25
1086	NYSE	CTO	Mon, Sep 28, 1998	4.25	4.25	4.21	4.21
1085	NYSE	CTO	Fri, Sep 25, 1998	4.25	4.25	4.25	4.25
1084	NYSE	CTO	Thu, Sep 24, 1998	4.25	4.25	4.25	4.25
1083	NYSE	CTO	Tue, Sep 22, 1998	4.19	4.19	4.19	4.19
1082	NYSE	CTO	Mon, Sep 21, 1998	4.17	4.21	4.17	4.21
1081	NYSE	CTO	Fri, Sep 18, 1998	4.15	4.17	4.15	4.17
1080	NYSE	CTO	Thu, Sep 17, 1998	4.13	4.15	4.10	4.13
1079	NYSE	CTO	Wed, Sep 16, 1998	4.06	4.08	4.04	4.08
1078	NYSE	CTO	Tue, Sep 15, 1998	4.02	4.06	4.02	4.06
1077	NYSE	CTO	Mon, Sep 14, 1998	3.88	4.00	3.88	4.00
1076	NYSE	CTO	Fri, Sep 11, 1998	3.96	3.96	3.83	3.83
1075	NYSE	CTO	Thu, Sep 10, 1998	3.98	3.98	3.94	3.94
1074	NYSE	CTO	Wed, Sep 9, 1998	4.00	4.00	3.96	3.98
1073	NYSE	CTO	Tue, Sep 8, 1998	3.96	3.96	3.96	3.96
1072	NYSE	CTO	Fri, Sep 4, 1998	3.92	3.96	3.92	3.96
1071	NYSE	CTO	Thu, Sep 3, 1998	3.92	3.92	3.92	3.92
1070	NYSE	CTO	Wed, Sep 2, 1998	4.00	4.00	3.92	3.92
1069	NYSE	CTO	Tue, Sep 1, 1998	4.00	4.00	3.88	4.00
1068	NYSE	CTO	Mon, Aug 31, 1998	4.29	4.31	4.00	4.00
1067	NYSE	CTO	Fri, Aug 28, 1998	4.21	4.33	4.21	4.33
1066	NYSE	CTO	Thu, Aug 27, 1998	4.46	4.46	4.33	4.33
1065	NYSE	CTO	Wed, Aug 26, 1998	4.63	4.63	4.50	4.50
1064	NYSE	CTO	Tue, Aug 25, 1998	4.79	4.79	4.71	4.71
1063	NYSE	CTO	Mon, Aug 24, 1998	5.00	5.00	4.75	4.75
1062	NYSE	CTO	Fri, Aug 21, 1998	5.17	5.17	5.08	5.08
1061	NYSE	CTO	Thu, Aug 20, 1998	5.21	5.21	5.21	5.21
1060	NYSE	CTO	Wed, Aug 19, 1998	5.33	5.33	5.25	5.25
1059	NYSE	CTO	Tue, Aug 18, 1998	5.33	5.33	5.33	5.33
1058	NYSE	CTO	Mon, Aug 17, 1998	5.29	5.29	5.29	5.29
1057	NYSE	CTO	Tue, Aug 11, 1998	5.33	5.33	5.33	5.33
1056	NYSE	CTO	Mon, Aug 10, 1998	5.42	5.42	5.42	5.42
1055	NYSE	CTO	Thu, Aug 6, 1998	5.50	5.50	5.46	5.46
1054	NYSE	CTO	Tue, Aug 4, 1998	5.54	5.54	5.46	5.50
1053	NYSE	CTO	Mon, Aug 3, 1998	5.54	5.54	5.54	5.54
1052	NYSE	CTO	Fri, Jul 31, 1998	5.54	5.54	5.54	5.54
1051	NYSE	CTO	Thu, Jul 30, 1998	5.54	5.54	5.54	5.54
1050	NYSE	CTO	Tue, Jul 28, 1998	5.54	5.54	5.54	5.54
1049	NYSE	CTO	Mon, Jul 27, 1998	5.58	5.58	5.58	5.58
1048	NYSE	CTO	Fri, Jul 24, 1998	5.54	5.54	5.54	5.54
1047	NYSE	CTO	Thu, Jul 23, 1998	5.63	5.63	5.58	5.58
1046	NYSE	CTO	Wed, Jul 22, 1998	5.58	5.58	5.58	5.58
1045	NYSE	CTO	Tue, Jul 21, 1998	5.58	5.58	5.58	5.58
1044	NYSE	CTO	Mon, Jul 20, 1998	5.67	5.67	5.63	5.63
1043	NYSE	CTO	Fri, Jul 17, 1998	5.71	5.71	5.71	5.71
1042	NYSE	CTO	Thu, Jul 16, 1998	5.71	5.71	5.71	5.71
1041	NYSE	CTO	Wed, Jul 15, 1998	5.75	5.75	5.75	5.75
1040	NYSE	CTO	Tue, Jul 14, 1998	5.75	5.79	5.71	5.79
1039	NYSE	CTO	Mon, Jul 13, 1998	5.79	5.81	5.79	5.81
1038	NYSE	CTO	Thu, Jul 9, 1998	5.88	5.88	5.88	5.88
1037	NYSE	CTO	Tue, Jul 7, 1998	5.83	5.83	5.83	5.83
1036	NYSE	CTO	Tue, Jun 30, 1998	5.83	5.83	5.79	5.79
1035	NYSE	CTO	Mon, Jun 29, 1998	5.79	5.79	5.79	5.79
1034	NYSE	CTO	Thu, Jun 25, 1998	5.83	5.83	5.83	5.83
1033	NYSE	CTO	Tue, Jun 23, 1998	5.75	5.83	5.75	5.83
1032	NYSE	CTO	Fri, Jun 19, 1998	5.83	5.83	5.83	5.83
1031	NYSE	CTO	Tue, Jun 16, 1998	5.75	5.79	5.75	5.79
1030	NYSE	CTO	Mon, Jun 15, 1998	5.75	5.79	5.71	5.79
1029	NYSE	CTO	Fri, Jun 12, 1998	5.88	5.88	5.83	5.88
1028	NYSE	CTO	Mon, Jun 8, 1998	5.92	5.92	5.92	5.92
1027	NYSE	CTO	Fri, Jun 5, 1998	5.83	5.88	5.83	5.88
1026	NYSE	CTO	Thu, Jun 4, 1998	5.75	5.75	5.75	5.75
1025	NYSE	CTO	Wed, Jun 3, 1998	5.83	5.83	5.71	5.79
1024	NYSE	CTO	Mon, Jun 1, 1998	5.83	5.88	5.83	5.88
1023	NYSE	CTO	Fri, May 29, 1998	5.88	5.88	5.88	5.88
1022	NYSE	CTO	Thu, May 28, 1998	5.88	5.88	5.88	5.88
1021	NYSE	CTO	Tue, May 26, 1998	5.96	5.96	5.92	5.92
1020	NYSE	CTO	Fri, May 22, 1998	6.00	6.00	6.00	6.00
1019	NYSE	CTO	Wed, May 20, 1998	6.04	6.04	6.00	6.00
1018	NYSE	CTO	Tue, May 19, 1998	6.08	6.08	6.08	6.08
1017	NYSE	CTO	Mon, May 18, 1998	6.04	6.04	6.04	6.04
1016	NYSE	CTO	Fri, May 15, 1998	6.15	6.17	6.08	6.08
1015	NYSE	CTO	Thu, May 14, 1998	6.17	6.17	6.17	6.17
1014	NYSE	CTO	Wed, May 13, 1998	6.13	6.17	6.13	6.17
1013	NYSE	CTO	Tue, May 12, 1998	6.17	6.17	6.17	6.17
1012	NYSE	CTO	Mon, May 11, 1998	6.13	6.15	6.13	6.15
1011	NYSE	CTO	Fri, May 8, 1998	6.10	6.10	6.10	6.10
1010	NYSE	CTO	Thu, May 7, 1998	6.13	6.13	6.13	6.13
1009	NYSE	CTO	Tue, May 5, 1998	6.17	6.17	6.17	6.17
1008	NYSE	CTO	Mon, May 4, 1998	6.21	6.21	6.21	6.21
1007	NYSE	CTO	Fri, May 1, 1998	6.17	6.17	6.17	6.17
1006	NYSE	CTO	Thu, Apr 30, 1998	6.21	6.21	6.21	6.21
1005	NYSE	CTO	Wed, Apr 29, 1998	6.21	6.21	6.21	6.21
1004	NYSE	CTO	Mon, Apr 27, 1998	6.38	6.38	6.25	6.25
1003	NYSE	CTO	Fri, Apr 24, 1998	6.50	6.50	6.42	6.42
1002	NYSE	CTO	Mon, Apr 20, 1998	6.54	6.54	6.54	6.54
1001	NYSE	CTO	Fri, Apr 17, 1998	6.50	6.50	6.50	6.50
1000	NYSE	CTO	Wed, Apr 15, 1998	6.46	6.46	6.46	6.46
999	NYSE	CTO	Tue, Apr 14, 1998	6.38	6.42	6.38	6.42
998	NYSE	CTO	Mon, Apr 13, 1998	6.42	6.42	6.42	6.42
997	NYSE	CTO	Tue, Apr 7, 1998	6.46	6.46	6.38	6.38
996	NYSE	CTO	Mon, Apr 6, 1998	6.50	6.50	6.50	6.50
995	NYSE	CTO	Fri, Apr 3, 1998	6.50	6.50	6.50	6.50
994	NYSE	CTO	Thu, Apr 2, 1998	6.50	6.50	6.42	6.42
993	NYSE	CTO	Wed, Apr 1, 1998	6.50	6.54	6.50	6.54
992	NYSE	CTO	Tue, Mar 31, 1998	6.46	6.46	6.46	6.46
991	NYSE	CTO	Mon, Mar 30, 1998	6.50	6.50	6.50	6.50
990	NYSE	CTO	Fri, Mar 27, 1998	6.54	6.54	6.42	6.50
989	NYSE	CTO	Thu, Mar 26, 1998	6.71	6.71	6.58	6.58
988	NYSE	CTO	Wed, Mar 25, 1998	6.75	6.75	6.75	6.75
987	NYSE	CTO	Mon, Mar 23, 1998	6.88	6.88	6.83	6.83
986	NYSE	CTO	Fri, Mar 20, 1998	6.92	6.92	6.92	6.92
985	NYSE	CTO	Thu, Mar 19, 1998	7.00	7.00	6.92	6.92
984	NYSE	CTO	Tue, Mar 17, 1998	6.96	7.00	6.96	6.96
983	NYSE	CTO	Mon, Mar 16, 1998	7.21	7.21	6.96	6.96
982	NYSE	CTO	Fri, Mar 13, 1998	6.88	7.00	6.88	6.92
981	NYSE	CTO	Thu, Mar 12, 1998	6.67	6.83	6.67	6.83
980	NYSE	CTO	Wed, Mar 11, 1998	6.54	6.67	6.54	6.67
979	NYSE	CTO	Tue, Mar 10, 1998	6.42	6.50	6.38	6.50
978	NYSE	CTO	Mon, Mar 9, 1998	6.29	6.50	6.29	6.50
977	NYSE	CTO	Fri, Mar 6, 1998	5.92	6.25	5.92	6.25
976	NYSE	CTO	Thu, Mar 5, 1998	5.92	5.92	5.88	5.88
975	NYSE	CTO	Wed, Mar 4, 1998	5.88	5.92	5.88	5.92
974	NYSE	CTO	Tue, Mar 3, 1998	5.83	5.92	5.83	5.88
973	NYSE	CTO	Mon, Mar 2, 1998	5.79	5.83	5.79	5.83
972	NYSE	CTO	Fri, Feb 27, 1998	5.79	5.79	5.79	5.79
971	NYSE	CTO	Thu, Feb 26, 1998	5.75	5.75	5.67	5.75
970	NYSE	CTO	Wed, Feb 25, 1998	5.79	5.79	5.79	5.79
969	NYSE	CTO	Tue, Feb 24, 1998	5.79	5.79	5.79	5.79
968	NYSE	CTO	Mon, Feb 23, 1998	5.79	5.79	5.79	5.79
967	NYSE	CTO	Fri, Feb 20, 1998	5.83	5.83	5.75	5.75
966	NYSE	CTO	Wed, Feb 18, 1998	5.92	5.92	5.85	5.88
965	NYSE	CTO	Wed, Feb 11, 1998	5.88	5.90	5.88	5.90
964	NYSE	CTO	Tue, Feb 10, 1998	5.92	5.92	5.83	5.88
963	NYSE	CTO	Mon, Feb 9, 1998	5.96	5.96	5.92	5.96
962	NYSE	CTO	Fri, Feb 6, 1998	5.92	5.92	5.92	5.92
961	NYSE	CTO	Wed, Feb 4, 1998	6.00	6.08	6.00	6.08
960	NYSE	CTO	Tue, Feb 3, 1998	6.00	6.04	6.00	6.04
959	NYSE	CTO	Wed, Jan 28, 1998	5.96	5.96	5.92	5.96
958	NYSE	CTO	Mon, Jan 26, 1998	5.88	5.92	5.88	5.92
957	NYSE	CTO	Fri, Jan 23, 1998	5.83	5.83	5.79	5.79
956	NYSE	CTO	Thu, Jan 22, 1998	5.92	5.92	5.83	5.83
955	NYSE	CTO	Wed, Jan 21, 1998	5.88	5.88	5.88	5.88
954	NYSE	CTO	Tue, Jan 20, 1998	5.88	5.92	5.83	5.92
953	NYSE	CTO	Thu, Jan 15, 1998	5.79	5.83	5.79	5.83
952	NYSE	CTO	Wed, Jan 14, 1998	5.83	5.83	5.79	5.83
951	NYSE	CTO	Tue, Jan 13, 1998	5.88	5.88	5.88	5.88
950	NYSE	CTO	Mon, Jan 12, 1998	6.04	6.04	5.92	5.92
949	NYSE	CTO	Mon, Jan 5, 1998	6.08	6.13	6.08	6.13
948	NYSE	CTO	Wed, Dec 31, 1997	5.96	6.04	5.96	6.04
947	NYSE	CTO	Tue, Dec 30, 1997	5.96	5.96	5.96	5.96
946	NYSE	CTO	Fri, Dec 26, 1997	5.96	6.00	5.96	6.00
945	NYSE	CTO	Wed, Dec 24, 1997	5.88	5.92	5.88	5.92
944	NYSE	CTO	Tue, Dec 23, 1997	5.88	5.92	5.88	5.92
943	NYSE	CTO	Wed, Dec 17, 1997	5.88	5.88	5.88	5.88
942	NYSE	CTO	Tue, Dec 16, 1997	5.92	5.92	5.92	5.92
941	NYSE	CTO	Mon, Dec 15, 1997	6.00	6.00	6.00	6.00
940	NYSE	CTO	Fri, Dec 12, 1997	5.96	6.00	5.96	6.00
939	NYSE	CTO	Wed, Dec 10, 1997	6.00	6.00	6.00	6.00
938	NYSE	CTO	Mon, Dec 8, 1997	6.04	6.13	6.04	6.13
937	NYSE	CTO	Fri, Dec 5, 1997	6.13	6.13	6.13	6.13
936	NYSE	CTO	Thu, Dec 4, 1997	6.25	6.25	6.17	6.17
935	NYSE	CTO	Tue, Dec 2, 1997	6.27	6.27	6.27	6.27
934	NYSE	CTO	Fri, Nov 28, 1997	6.42	6.42	6.25	6.33
933	NYSE	CTO	Mon, Nov 24, 1997	6.38	6.38	6.38	6.38
932	NYSE	CTO	Fri, Nov 21, 1997	6.33	6.33	6.25	6.33
931	NYSE	CTO	Thu, Nov 20, 1997	6.46	6.46	6.25	6.38
930	NYSE	CTO	Wed, Nov 19, 1997	6.54	6.54	6.54	6.54
929	NYSE	CTO	Mon, Nov 17, 1997	6.71	6.71	6.60	6.60
928	NYSE	CTO	Wed, Nov 12, 1997	6.88	6.88	6.79	6.79
927	NYSE	CTO	Wed, Nov 5, 1997	6.83	6.83	6.83	6.83
926	NYSE	CTO	Mon, Nov 3, 1997	6.83	6.83	6.83	6.83
925	NYSE	CTO	Fri, Oct 31, 1997	6.88	6.88	6.88	6.88
924	NYSE	CTO	Thu, Oct 30, 1997	6.88	6.88	6.75	6.75
923	NYSE	CTO	Wed, Oct 29, 1997	6.75	6.96	6.75	6.96
922	NYSE	CTO	Tue, Oct 28, 1997	7.00	7.00	6.67	6.67
921	NYSE	CTO	Mon, Oct 27, 1997	7.96	7.96	7.13	7.13
920	NYSE	CTO	Fri, Oct 24, 1997	7.96	7.96	7.96	7.96
919	NYSE	CTO	Thu, Oct 23, 1997	8.04	8.04	8.00	8.00
918	NYSE	CTO	Wed, Oct 22, 1997	8.08	8.08	8.08	8.08
917	NYSE	CTO	Tue, Oct 21, 1997	8.08	8.08	8.08	8.08
916	NYSE	CTO	Mon, Oct 20, 1997	8.13	8.13	8.13	8.13
915	NYSE	CTO	Fri, Oct 17, 1997	8.17	8.17	8.17	8.17
914	NYSE	CTO	Thu, Oct 16, 1997	8.21	8.21	8.21	8.21
913	NYSE	CTO	Wed, Oct 15, 1997	8.25	8.25	8.25	8.25
912	NYSE	CTO	Thu, Oct 9, 1997	8.33	8.33	8.29	8.29
911	NYSE	CTO	Wed, Oct 8, 1997	8.04	8.29	8.04	8.29
910	NYSE	CTO	Tue, Oct 7, 1997	7.83	7.96	7.83	7.96
909	NYSE	CTO	Mon, Oct 6, 1997	7.67	7.67	7.67	7.67
908	NYSE	CTO	Fri, Oct 3, 1997	7.71	7.71	7.71	7.71
907	NYSE	CTO	Thu, Oct 2, 1997	7.79	7.79	7.75	7.75
906	NYSE	CTO	Wed, Oct 1, 1997	7.83	7.83	7.83	7.83
905	NYSE	CTO	Mon, Sep 29, 1997	7.92	7.92	7.88	7.88
904	NYSE	CTO	Fri, Sep 26, 1997	7.96	7.96	7.92	7.92
903	NYSE	CTO	Thu, Sep 25, 1997	7.79	7.96	7.75	7.92
902	NYSE	CTO	Wed, Sep 24, 1997	7.83	7.83	7.83	7.83
901	NYSE	CTO	Tue, Sep 23, 1997	7.96	7.96	7.92	7.92
900	NYSE	CTO	Mon, Sep 22, 1997	8.08	8.08	7.96	7.96
899	NYSE	CTO	Fri, Sep 19, 1997	8.04	8.08	8.00	8.00
898	NYSE	CTO	Thu, Sep 18, 1997	7.00	7.71	7.00	7.71
897	NYSE	CTO	Wed, Sep 17, 1997	7.00	7.00	7.00	7.00
896	NYSE	CTO	Tue, Sep 16, 1997	6.92	6.96	6.88	6.96
895	NYSE	CTO	Mon, Sep 15, 1997	6.75	6.88	6.75	6.83
894	NYSE	CTO	Fri, Sep 12, 1997	6.67	6.71	6.63	6.71
893	NYSE	CTO	Thu, Sep 11, 1997	6.50	6.67	6.50	6.63
892	NYSE	CTO	Wed, Sep 10, 1997	6.46	6.46	6.46	6.46
891	NYSE	CTO	Tue, Sep 9, 1997	6.29	6.38	6.25	6.38
890	NYSE	CTO	Mon, Sep 8, 1997	6.13	6.25	6.13	6.25
889	NYSE	CTO	Fri, Sep 5, 1997	6.17	6.17	6.08	6.08
888	NYSE	CTO	Thu, Sep 4, 1997	6.17	6.17	6.17	6.17
887	NYSE	CTO	Wed, Sep 3, 1997	6.17	6.21	6.17	6.21
886	NYSE	CTO	Tue, Sep 2, 1997	6.08	6.13	6.08	6.13
885	NYSE	CTO	Fri, Aug 29, 1997	6.04	6.04	6.00	6.00
884	NYSE	CTO	Thu, Aug 28, 1997	6.00	6.04	6.00	6.04
883	NYSE	CTO	Wed, Aug 27, 1997	6.00	6.04	6.00	6.04
882	NYSE	CTO	Tue, Aug 26, 1997	6.04	6.08	5.92	5.96
881	NYSE	CTO	Mon, Aug 25, 1997	6.00	6.00	6.00	6.00
880	NYSE	CTO	Fri, Aug 22, 1997	5.92	6.00	5.92	6.00
879	NYSE	CTO	Thu, Aug 21, 1997	6.00	6.00	5.96	6.00
878	NYSE	CTO	Wed, Aug 20, 1997	5.96	5.96	5.96	5.96
877	NYSE	CTO	Tue, Aug 19, 1997	5.96	5.96	5.96	5.96
876	NYSE	CTO	Mon, Aug 18, 1997	6.00	6.00	6.00	6.00
875	NYSE	CTO	Fri, Aug 15, 1997	5.96	5.96	5.96	5.96
874	NYSE	CTO	Thu, Aug 14, 1997	6.00	6.00	6.00	6.00
873	NYSE	CTO	Wed, Aug 13, 1997	6.04	6.04	6.04	6.04
872	NYSE	CTO	Tue, Aug 12, 1997	5.92	6.00	5.83	6.00
871	NYSE	CTO	Mon, Aug 11, 1997	5.96	5.96	5.92	5.92
870	NYSE	CTO	Fri, Aug 8, 1997	5.96	5.96	5.96	5.96
869	NYSE	CTO	Thu, Aug 7, 1997	6.04	6.08	6.00	6.08
868	NYSE	CTO	Wed, Aug 6, 1997	5.92	5.96	5.92	5.96
867	NYSE	CTO	Mon, Aug 4, 1997	5.96	5.96	5.88	5.88
866	NYSE	CTO	Fri, Aug 1, 1997	5.75	5.92	5.75	5.92
865	NYSE	CTO	Thu, Jul 31, 1997	5.75	5.79	5.67	5.67
864	NYSE	CTO	Wed, Jul 30, 1997	5.67	5.67	5.67	5.67
863	NYSE	CTO	Tue, Jul 29, 1997	5.63	5.63	5.63	5.63
862	NYSE	CTO	Fri, Jul 25, 1997	5.63	5.63	5.63	5.63
861	NYSE	CTO	Wed, Jul 23, 1997	5.63	5.63	5.63	5.63
860	NYSE	CTO	Tue, Jul 22, 1997	5.54	5.54	5.54	5.54
859	NYSE	CTO	Fri, Jul 18, 1997	5.50	5.50	5.50	5.50
858	NYSE	CTO	Wed, Jul 16, 1997	5.50	5.50	5.50	5.50
857	NYSE	CTO	Tue, Jul 15, 1997	5.54	5.54	5.54	5.54
856	NYSE	CTO	Mon, Jul 14, 1997	5.50	5.50	5.50	5.50
855	NYSE	CTO	Tue, Jul 8, 1997	5.46	5.46	5.46	5.46
854	NYSE	CTO	Thu, Jun 26, 1997	5.42	5.50	5.42	5.50
853	NYSE	CTO	Wed, Jun 25, 1997	5.42	5.42	5.42	5.42
852	NYSE	CTO	Mon, Jun 23, 1997	5.42	5.46	5.42	5.46
851	NYSE	CTO	Thu, Jun 19, 1997	5.46	5.46	5.46	5.46
850	NYSE	CTO	Wed, Jun 18, 1997	5.42	5.42	5.42	5.42
849	NYSE	CTO	Tue, Jun 17, 1997	5.33	5.42	5.33	5.42
848	NYSE	CTO	Mon, Jun 16, 1997	5.33	5.33	5.29	5.29
847	NYSE	CTO	Fri, Jun 13, 1997	5.21	5.25	5.21	5.25
846	NYSE	CTO	Thu, Jun 12, 1997	5.17	5.17	5.17	5.17
845	NYSE	CTO	Wed, Jun 11, 1997	5.19	5.21	5.17	5.21
844	NYSE	CTO	Tue, Jun 10, 1997	5.21	5.23	5.21	5.23
843	NYSE	CTO	Mon, Jun 9, 1997	5.25	5.25	5.25	5.25
842	NYSE	CTO	Fri, Jun 6, 1997	5.33	5.33	5.29	5.29
841	NYSE	CTO	Thu, Jun 5, 1997	5.38	5.38	5.38	5.38
840	NYSE	CTO	Tue, Jun 3, 1997	5.46	5.46	5.46	5.46
839	NYSE	CTO	Mon, Jun 2, 1997	5.50	5.50	5.50	5.50
838	NYSE	CTO	Fri, May 30, 1997	5.54	5.54	5.54	5.54
837	NYSE	CTO	Thu, May 29, 1997	5.54	5.54	5.54	5.54
836	NYSE	CTO	Tue, May 27, 1997	5.58	5.58	5.58	5.58
835	NYSE	CTO	Fri, May 23, 1997	5.54	5.54	5.54	5.54
834	NYSE	CTO	Thu, May 22, 1997	5.54	5.54	5.54	5.54
833	NYSE	CTO	Wed, May 21, 1997	5.54	5.54	5.54	5.54
832	NYSE	CTO	Wed, May 14, 1997	5.58	5.58	5.58	5.58
831	NYSE	CTO	Mon, May 12, 1997	5.58	5.58	5.50	5.50
830	NYSE	CTO	Thu, May 8, 1997	5.46	5.50	5.46	5.50
829	NYSE	CTO	Wed, May 7, 1997	5.42	5.42	5.42	5.42
828	NYSE	CTO	Tue, May 6, 1997	5.42	5.50	5.42	5.50
827	NYSE	CTO	Mon, May 5, 1997	5.42	5.42	5.42	5.42
826	NYSE	CTO	Fri, May 2, 1997	5.42	5.42	5.42	5.42
825	NYSE	CTO	Thu, May 1, 1997	5.46	5.46	5.42	5.42
824	NYSE	CTO	Wed, Apr 30, 1997	5.42	5.42	5.42	5.42
823	NYSE	CTO	Tue, Apr 29, 1997	5.50	5.50	5.46	5.46
822	NYSE	CTO	Mon, Apr 28, 1997	5.50	5.50	5.50	5.50
821	NYSE	CTO	Fri, Apr 25, 1997	5.54	5.54	5.54	5.54
820	NYSE	CTO	Thu, Apr 24, 1997	5.50	5.50	5.50	5.50
819	NYSE	CTO	Wed, Apr 23, 1997	5.63	5.63	5.54	5.54
818	NYSE	CTO	Tue, Apr 22, 1997	5.75	5.75	5.71	5.71
817	NYSE	CTO	Wed, Apr 16, 1997	5.58	5.71	5.58	5.71
816	NYSE	CTO	Tue, Apr 15, 1997	5.50	5.54	5.46	5.54
815	NYSE	CTO	Fri, Apr 11, 1997	5.50	5.50	5.50	5.50
814	NYSE	CTO	Wed, Apr 9, 1997	5.50	5.50	5.50	5.50
813	NYSE	CTO	Mon, Apr 7, 1997	5.54	5.54	5.54	5.54
812	NYSE	CTO	Wed, Apr 2, 1997	5.58	5.58	5.54	5.54
811	NYSE	CTO	Mon, Mar 31, 1997	5.58	5.58	5.58	5.58
810	NYSE	CTO	Thu, Mar 27, 1997	5.67	5.67	5.63	5.63
809	NYSE	CTO	Wed, Mar 26, 1997	5.54	5.63	5.54	5.63
808	NYSE	CTO	Tue, Mar 25, 1997	5.58	5.58	5.58	5.58
807	NYSE	CTO	Mon, Mar 24, 1997	5.63	5.63	5.58	5.63
806	NYSE	CTO	Fri, Mar 21, 1997	5.63	5.63	5.63	5.63
805	NYSE	CTO	Thu, Mar 20, 1997	5.63	5.63	5.63	5.63
804	NYSE	CTO	Wed, Mar 19, 1997	5.67	5.67	5.63	5.63
803	NYSE	CTO	Mon, Mar 17, 1997	5.71	5.71	5.71	5.71
802	NYSE	CTO	Fri, Mar 14, 1997	5.71	5.71	5.67	5.67
801	NYSE	CTO	Tue, Mar 11, 1997	5.75	5.75	5.67	5.67
800	NYSE	CTO	Fri, Mar 7, 1997	5.75	5.79	5.71	5.75
799	NYSE	CTO	Wed, Mar 5, 1997	5.71	5.71	5.67	5.67
798	NYSE	CTO	Tue, Mar 4, 1997	5.67	5.71	5.67	5.71
797	NYSE	CTO	Mon, Mar 3, 1997	5.67	5.71	5.67	5.71
796	NYSE	CTO	Fri, Feb 28, 1997	5.63	5.63	5.63	5.63
795	NYSE	CTO	Thu, Feb 27, 1997	5.63	5.67	5.63	5.67
794	NYSE	CTO	Wed, Feb 26, 1997	5.63	5.63	5.63	5.63
793	NYSE	CTO	Tue, Feb 25, 1997	5.67	5.67	5.58	5.58
792	NYSE	CTO	Mon, Feb 24, 1997	5.63	5.63	5.63	5.63
791	NYSE	CTO	Thu, Feb 20, 1997	5.63	5.63	5.63	5.63
790	NYSE	CTO	Wed, Feb 19, 1997	5.58	5.67	5.58	5.67
789	NYSE	CTO	Fri, Feb 14, 1997	5.67	5.67	5.58	5.58
788	NYSE	CTO	Thu, Feb 13, 1997	5.63	5.63	5.63	5.63
787	NYSE	CTO	Wed, Feb 12, 1997	5.63	5.63	5.63	5.63
786	NYSE	CTO	Tue, Feb 11, 1997	5.63	5.67	5.58	5.67
785	NYSE	CTO	Mon, Feb 10, 1997	5.67	5.67	5.67	5.67
784	NYSE	CTO	Thu, Feb 6, 1997	5.54	5.67	5.54	5.63
783	NYSE	CTO	Wed, Feb 5, 1997	5.50	5.50	5.50	5.50
782	NYSE	CTO	Tue, Feb 4, 1997	5.71	5.71	5.71	5.71
781	NYSE	CTO	Fri, Jan 31, 1997	5.67	5.67	5.67	5.67
780	NYSE	CTO	Thu, Jan 30, 1997	5.63	5.63	5.63	5.63
779	NYSE	CTO	Wed, Jan 29, 1997	5.67	5.67	5.67	5.67
778	NYSE	CTO	Tue, Jan 28, 1997	5.63	5.67	5.63	5.63
777	NYSE	CTO	Thu, Jan 23, 1997	5.67	5.75	5.67	5.67
776	NYSE	CTO	Wed, Jan 22, 1997	5.63	5.63	5.63	5.63
775	NYSE	CTO	Tue, Jan 21, 1997	5.67	5.67	5.67	5.67
774	NYSE	CTO	Mon, Jan 20, 1997	5.79	5.88	5.63	5.63
773	NYSE	CTO	Thu, Jan 16, 1997	5.71	5.75	5.67	5.75
772	NYSE	CTO	Wed, Jan 15, 1997	5.71	5.71	5.71	5.71
771	NYSE	CTO	Mon, Jan 13, 1997	5.75	5.75	5.75	5.75
770	NYSE	CTO	Fri, Jan 10, 1997	5.63	5.71	5.63	5.71
769	NYSE	CTO	Thu, Jan 9, 1997	5.63	5.63	5.63	5.63
768	NYSE	CTO	Wed, Jan 8, 1997	5.58	5.58	5.58	5.58
767	NYSE	CTO	Mon, Jan 6, 1997	5.63	5.63	5.63	5.63
766	NYSE	CTO	Mon, Dec 30, 1996	5.58	5.58	5.58	5.58
765	NYSE	CTO	Fri, Dec 27, 1996	5.58	5.58	5.58	5.58
764	NYSE	CTO	Thu, Dec 26, 1996	5.54	5.54	5.54	5.54
763	NYSE	CTO	Tue, Dec 24, 1996	5.58	5.58	5.58	5.58
762	NYSE	CTO	Mon, Dec 23, 1996	5.58	5.58	5.58	5.58
761	NYSE	CTO	Fri, Dec 20, 1996	5.54	5.54	5.54	5.54
760	NYSE	CTO	Thu, Dec 19, 1996	5.50	5.50	5.50	5.50
759	NYSE	CTO	Wed, Dec 18, 1996	5.58	5.63	5.58	5.58
758	NYSE	CTO	Tue, Dec 17, 1996	5.58	5.58	5.54	5.54
757	NYSE	CTO	Mon, Dec 16, 1996	5.42	5.54	5.42	5.54
756	NYSE	CTO	Fri, Dec 13, 1996	5.42	5.42	5.42	5.42
755	NYSE	CTO	Thu, Dec 12, 1996	5.46	5.46	5.46	5.46
754	NYSE	CTO	Wed, Dec 11, 1996	5.50	5.50	5.46	5.46
753	NYSE	CTO	Tue, Dec 10, 1996	5.54	5.54	5.50	5.50
752	NYSE	CTO	Mon, Dec 9, 1996	5.58	5.58	5.58	5.58
751	NYSE	CTO	Fri, Dec 6, 1996	5.63	5.63	5.63	5.63
750	NYSE	CTO	Thu, Dec 5, 1996	5.58	5.63	5.58	5.58
749	NYSE	CTO	Wed, Dec 4, 1996	5.58	5.58	5.58	5.58
748	NYSE	CTO	Fri, Nov 29, 1996	5.58	5.58	5.58	5.58
747	NYSE	CTO	Tue, Nov 26, 1996	5.63	5.63	5.63	5.63
746	NYSE	CTO	Mon, Nov 25, 1996	5.63	5.63	5.63	5.63
745	NYSE	CTO	Fri, Nov 22, 1996	5.63	5.63	5.63	5.63
744	NYSE	CTO	Thu, Nov 21, 1996	5.67	5.67	5.67	5.67
743	NYSE	CTO	Tue, Nov 19, 1996	5.63	5.67	5.63	5.67
742	NYSE	CTO	Mon, Nov 18, 1996	5.63	5.63	5.63	5.63
741	NYSE	CTO	Wed, Nov 13, 1996	5.63	5.63	5.63	5.63
740	NYSE	CTO	Tue, Nov 12, 1996	5.63	5.63	5.63	5.63
739	NYSE	CTO	Mon, Nov 11, 1996	5.67	5.67	5.67	5.67
738	NYSE	CTO	Tue, Nov 5, 1996	5.71	5.71	5.71	5.71
737	NYSE	CTO	Fri, Nov 1, 1996	5.71	5.71	5.71	5.71
736	NYSE	CTO	Mon, Oct 28, 1996	5.71	5.71	5.71	5.71
735	NYSE	CTO	Thu, Oct 24, 1996	5.67	5.67	5.63	5.63
734	NYSE	CTO	Tue, Oct 22, 1996	5.67	5.67	5.67	5.67
733	NYSE	CTO	Fri, Oct 18, 1996	5.67	5.67	5.67	5.67
732	NYSE	CTO	Wed, Oct 16, 1996	5.71	5.71	5.71	5.71
731	NYSE	CTO	Mon, Oct 14, 1996	5.71	5.79	5.71	5.75
730	NYSE	CTO	Thu, Oct 10, 1996	5.71	5.71	5.71	5.71
729	NYSE	CTO	Tue, Oct 8, 1996	5.71	5.71	5.71	5.71
728	NYSE	CTO	Fri, Oct 4, 1996	5.67	5.75	5.67	5.75
727	NYSE	CTO	Thu, Oct 3, 1996	5.58	5.58	5.58	5.58
726	NYSE	CTO	Wed, Oct 2, 1996	5.63	5.63	5.63	5.63
725	NYSE	CTO	Tue, Oct 1, 1996	5.63	5.63	5.54	5.63
724	NYSE	CTO	Mon, Sep 30, 1996	5.63	5.63	5.63	5.63
723	NYSE	CTO	Fri, Sep 27, 1996	5.63	5.63	5.63	5.63
722	NYSE	CTO	Thu, Sep 26, 1996	5.67	5.67	5.67	5.67
721	NYSE	CTO	Wed, Sep 25, 1996	5.63	5.71	5.63	5.71
720	NYSE	CTO	Tue, Sep 24, 1996	5.63	5.67	5.63	5.67
719	NYSE	CTO	Fri, Sep 20, 1996	5.71	5.71	5.71	5.71
718	NYSE	CTO	Thu, Sep 19, 1996	5.71	5.71	5.71	5.71
717	NYSE	CTO	Wed, Sep 18, 1996	5.71	5.71	5.67	5.67
716	NYSE	CTO	Tue, Sep 17, 1996	5.67	5.67	5.67	5.67
715	NYSE	CTO	Mon, Sep 16, 1996	5.58	5.58	5.58	5.58
714	NYSE	CTO	Thu, Sep 12, 1996	5.58	5.58	5.58	5.58
713	NYSE	CTO	Wed, Sep 11, 1996	5.71	5.71	5.63	5.63
712	NYSE	CTO	Fri, Sep 6, 1996	5.71	5.71	5.71	5.71
711	NYSE	CTO	Tue, Sep 3, 1996	5.67	5.67	5.67	5.67
710	NYSE	CTO	Wed, Aug 28, 1996	5.71	5.75	5.71	5.75
709	NYSE	CTO	Fri, Aug 23, 1996	5.67	5.71	5.67	5.71
708	NYSE	CTO	Thu, Aug 22, 1996	5.75	5.75	5.71	5.71
707	NYSE	CTO	Wed, Aug 21, 1996	5.71	5.71	5.71	5.71
706	NYSE	CTO	Mon, Aug 19, 1996	5.75	5.75	5.75	5.75
705	NYSE	CTO	Thu, Aug 15, 1996	5.71	5.71	5.71	5.71
704	NYSE	CTO	Wed, Aug 14, 1996	5.79	5.79	5.79	5.79
703	NYSE	CTO	Tue, Aug 13, 1996	5.75	5.75	5.75	5.75
702	NYSE	CTO	Mon, Aug 12, 1996	5.67	5.75	5.67	5.75
701	NYSE	CTO	Fri, Aug 9, 1996	5.71	5.71	5.71	5.71
700	NYSE	CTO	Thu, Aug 8, 1996	5.75	5.75	5.75	5.75
699	NYSE	CTO	Wed, Aug 7, 1996	5.79	5.83	5.79	5.83
698	NYSE	CTO	Tue, Aug 6, 1996	5.75	5.75	5.71	5.75
697	NYSE	CTO	Mon, Aug 5, 1996	5.79	5.83	5.71	5.83
696	NYSE	CTO	Thu, Aug 1, 1996	5.92	5.92	5.83	5.83
695	NYSE	CTO	Wed, Jul 31, 1996	6.00	6.00	6.00	6.00
694	NYSE	CTO	Mon, Jul 29, 1996	5.92	5.92	5.92	5.92
693	NYSE	CTO	Fri, Jul 26, 1996	5.92	5.92	5.92	5.92
692	NYSE	CTO	Thu, Jul 25, 1996	6.00	6.00	5.92	5.92
691	NYSE	CTO	Wed, Jul 24, 1996	5.92	5.92	5.92	5.92
690	NYSE	CTO	Tue, Jul 23, 1996	6.00	6.00	6.00	6.00
689	NYSE	CTO	Fri, Jul 19, 1996	6.08	6.08	6.04	6.04
688	NYSE	CTO	Wed, Jul 17, 1996	6.04	6.04	6.04	6.04
687	NYSE	CTO	Tue, Jul 16, 1996	6.13	6.13	5.96	5.96
686	NYSE	CTO	Mon, Jul 15, 1996	6.17	6.17	6.17	6.17
685	NYSE	CTO	Fri, Jul 12, 1996	6.29	6.29	6.13	6.13
684	NYSE	CTO	Thu, Jul 11, 1996	6.33	6.33	6.33	6.33
683	NYSE	CTO	Wed, Jul 10, 1996	6.42	6.42	6.38	6.38
682	NYSE	CTO	Mon, Jul 8, 1996	6.42	6.50	6.42	6.46
681	NYSE	CTO	Tue, Jul 2, 1996	6.46	6.46	6.46	6.46
680	NYSE	CTO	Mon, Jul 1, 1996	6.50	6.58	6.50	6.54
679	NYSE	CTO	Fri, Jun 28, 1996	6.54	6.58	6.50	6.58
678	NYSE	CTO	Thu, Jun 27, 1996	6.46	6.46	6.46	6.46
677	NYSE	CTO	Wed, Jun 26, 1996	6.46	6.46	6.46	6.46
676	NYSE	CTO	Tue, Jun 25, 1996	6.46	6.54	6.46	6.54
675	NYSE	CTO	Fri, Jun 21, 1996	6.42	6.50	6.42	6.50
674	NYSE	CTO	Thu, Jun 20, 1996	6.46	6.46	6.46	6.46
673	NYSE	CTO	Mon, Jun 17, 1996	6.50	6.50	6.50	6.50
672	NYSE	CTO	Fri, Jun 14, 1996	6.50	6.50	6.50	6.50
671	NYSE	CTO	Thu, Jun 13, 1996	6.71	6.71	6.58	6.58
670	NYSE	CTO	Wed, Jun 12, 1996	6.67	6.67	6.67	6.67
669	NYSE	CTO	Tue, Jun 11, 1996	6.63	6.63	6.63	6.63
668	NYSE	CTO	Wed, Jun 5, 1996	6.71	6.71	6.71	6.71
667	NYSE	CTO	Tue, Jun 4, 1996	6.75	6.75	6.75	6.75
666	NYSE	CTO	Fri, May 31, 1996	6.75	6.75	6.75	6.75
665	NYSE	CTO	Thu, May 30, 1996	6.71	6.71	6.71	6.71
664	NYSE	CTO	Wed, May 29, 1996	6.67	6.67	6.67	6.67
663	NYSE	CTO	Tue, May 28, 1996	6.67	6.75	6.67	6.71
662	NYSE	CTO	Fri, May 24, 1996	6.71	6.71	6.71	6.71
661	NYSE	CTO	Thu, May 23, 1996	6.75	6.75	6.67	6.67
660	NYSE	CTO	Tue, May 21, 1996	6.75	6.75	6.75	6.75
659	NYSE	CTO	Mon, May 20, 1996	6.79	6.79	6.75	6.75
658	NYSE	CTO	Fri, May 17, 1996	6.83	6.83	6.83	6.83
657	NYSE	CTO	Thu, May 16, 1996	6.79	6.79	6.79	6.79
656	NYSE	CTO	Wed, May 15, 1996	6.92	6.92	6.75	6.83
655	NYSE	CTO	Tue, May 14, 1996	6.88	6.88	6.88	6.88
654	NYSE	CTO	Mon, May 13, 1996	6.83	6.96	6.83	6.96
653	NYSE	CTO	Fri, May 10, 1996	6.63	6.79	6.63	6.75
652	NYSE	CTO	Thu, May 9, 1996	6.58	6.63	6.58	6.58
651	NYSE	CTO	Wed, May 8, 1996	6.38	6.63	6.38	6.63
650	NYSE	CTO	Tue, May 7, 1996	6.38	6.38	6.33	6.38
649	NYSE	CTO	Mon, May 6, 1996	6.25	6.33	6.25	6.33
648	NYSE	CTO	Fri, May 3, 1996	6.13	6.33	6.13	6.33
647	NYSE	CTO	Wed, May 1, 1996	6.00	6.08	6.00	6.08
646	NYSE	CTO	Tue, Apr 30, 1996	5.83	6.00	5.83	6.00
645	NYSE	CTO	Mon, Apr 29, 1996	6.21	6.21	6.04	6.04
644	NYSE	CTO	Fri, Apr 26, 1996	6.42	6.42	6.29	6.29
643	NYSE	CTO	Thu, Apr 25, 1996	6.63	6.63	6.50	6.50
642	NYSE	CTO	Wed, Apr 24, 1996	6.88	6.88	6.63	6.63
641	NYSE	CTO	Tue, Apr 23, 1996	6.88	6.92	6.83	6.83
640	NYSE	CTO	Mon, Apr 22, 1996	6.67	6.79	6.67	6.79
639	NYSE	CTO	Fri, Apr 19, 1996	6.21	6.63	6.21	6.63
638	NYSE	CTO	Thu, Apr 18, 1996	6.17	6.17	6.17	6.17
637	NYSE	CTO	Wed, Apr 17, 1996	6.17	6.17	6.17	6.17
636	NYSE	CTO	Tue, Apr 16, 1996	6.17	6.17	6.17	6.17
635	NYSE	CTO	Mon, Apr 15, 1996	6.13	6.13	6.13	6.13
634	NYSE	CTO	Thu, Apr 11, 1996	6.13	6.13	6.13	6.13
633	NYSE	CTO	Wed, Apr 10, 1996	6.13	6.13	6.13	6.13
632	NYSE	CTO	Tue, Apr 9, 1996	6.04	6.04	6.04	6.04
631	NYSE	CTO	Thu, Apr 4, 1996	6.04	6.04	6.04	6.04
630	NYSE	CTO	Wed, Apr 3, 1996	6.00	6.00	6.00	6.00
629	NYSE	CTO	Tue, Apr 2, 1996	5.92	5.96	5.88	5.96
628	NYSE	CTO	Thu, Mar 28, 1996	5.88	5.88	5.88	5.88
627	NYSE	CTO	Wed, Mar 27, 1996	5.83	5.88	5.83	5.88
626	NYSE	CTO	Tue, Mar 26, 1996	5.79	5.88	5.79	5.88
625	NYSE	CTO	Mon, Mar 25, 1996	5.79	5.79	5.79	5.79
624	NYSE	CTO	Thu, Mar 21, 1996	5.67	5.71	5.67	5.71
623	NYSE	CTO	Wed, Mar 20, 1996	5.75	5.75	5.75	5.75
622	NYSE	CTO	Tue, Mar 19, 1996	5.71	5.71	5.71	5.71
621	NYSE	CTO	Mon, Mar 18, 1996	5.71	5.71	5.71	5.71
620	NYSE	CTO	Fri, Mar 15, 1996	5.71	5.79	5.71	5.79
619	NYSE	CTO	Thu, Mar 14, 1996	5.71	5.79	5.71	5.71
618	NYSE	CTO	Wed, Mar 13, 1996	5.67	5.67	5.67	5.67
617	NYSE	CTO	Mon, Mar 11, 1996	5.63	5.63	5.63	5.63
616	NYSE	CTO	Fri, Mar 8, 1996	5.67	5.67	5.67	5.67
615	NYSE	CTO	Thu, Mar 7, 1996	5.75	5.75	5.67	5.67
614	NYSE	CTO	Wed, Mar 6, 1996	5.63	5.67	5.63	5.67
613	NYSE	CTO	Tue, Mar 5, 1996	5.67	5.67	5.58	5.67
612	NYSE	CTO	Fri, Mar 1, 1996	5.71	5.71	5.71	5.71
611	NYSE	CTO	Thu, Feb 29, 1996	5.67	5.67	5.67	5.67
610	NYSE	CTO	Wed, Feb 28, 1996	5.83	5.83	5.67	5.67
609	NYSE	CTO	Tue, Feb 27, 1996	5.83	5.88	5.83	5.88
608	NYSE	CTO	Mon, Feb 26, 1996	5.92	5.92	5.92	5.92
607	NYSE	CTO	Fri, Feb 23, 1996	5.83	5.96	5.83	5.96
606	NYSE	CTO	Wed, Feb 21, 1996	5.75	5.75	5.75	5.75
605	NYSE	CTO	Tue, Feb 20, 1996	5.79	5.79	5.79	5.79
604	NYSE	CTO	Fri, Feb 16, 1996	5.79	5.79	5.79	5.79
603	NYSE	CTO	Thu, Feb 15, 1996	5.83	5.83	5.83	5.83
602	NYSE	CTO	Wed, Feb 14, 1996	5.79	5.83	5.79	5.79
601	NYSE	CTO	Fri, Feb 9, 1996	5.88	5.88	5.88	5.88
600	NYSE	CTO	Thu, Feb 8, 1996	5.79	5.79	5.75	5.79
599	NYSE	CTO	Wed, Feb 7, 1996	5.75	5.75	5.75	5.75
598	NYSE	CTO	Tue, Feb 6, 1996	5.79	5.79	5.67	5.67
597	NYSE	CTO	Mon, Feb 5, 1996	5.77	5.77	5.71	5.71
596	NYSE	CTO	Fri, Feb 2, 1996	5.67	5.75	5.67	5.75
595	NYSE	CTO	Thu, Feb 1, 1996	5.75	5.75	5.71	5.71
594	NYSE	CTO	Wed, Jan 31, 1996	5.71	5.73	5.71	5.71
593	NYSE	CTO	Mon, Jan 22, 1996	5.67	5.67	5.67	5.67
592	NYSE	CTO	Fri, Jan 19, 1996	5.71	5.71	5.71	5.71
591	NYSE	CTO	Thu, Jan 18, 1996	5.63	5.63	5.63	5.63
590	NYSE	CTO	Fri, Jan 12, 1996	5.63	5.63	5.63	5.63
589	NYSE	CTO	Tue, Jan 9, 1996	5.67	5.67	5.67	5.67
588	NYSE	CTO	Fri, Jan 5, 1996	5.71	5.71	5.71	5.71
587	NYSE	CTO	Wed, Jan 3, 1996	5.75	5.75	5.75	5.75
586	NYSE	CTO	Fri, Dec 29, 1995	5.67	5.67	5.67	5.67
585	NYSE	CTO	Tue, Dec 26, 1995	5.67	5.71	5.67	5.71
584	NYSE	CTO	Fri, Dec 22, 1995	5.63	5.63	5.63	5.63
583	NYSE	CTO	Thu, Dec 21, 1995	5.71	5.71	5.63	5.67
582	NYSE	CTO	Wed, Dec 20, 1995	5.75	5.75	5.75	5.75
581	NYSE	CTO	Tue, Dec 19, 1995	5.67	5.71	5.67	5.71
580	NYSE	CTO	Fri, Dec 15, 1995	5.58	5.58	5.58	5.58
579	NYSE	CTO	Thu, Dec 14, 1995	5.54	5.54	5.54	5.54
578	NYSE	CTO	Wed, Dec 13, 1995	5.50	5.50	5.50	5.50
577	NYSE	CTO	Mon, Dec 11, 1995	5.54	5.54	5.54	5.54
576	NYSE	CTO	Fri, Dec 8, 1995	5.46	5.58	5.46	5.58
575	NYSE	CTO	Thu, Dec 7, 1995	5.42	5.50	5.42	5.50
574	NYSE	CTO	Wed, Dec 6, 1995	5.33	5.42	5.33	5.42
573	NYSE	CTO	Tue, Dec 5, 1995	5.33	5.33	5.33	5.33
572	NYSE	CTO	Mon, Dec 4, 1995	5.25	5.29	5.25	5.29
571	NYSE	CTO	Fri, Dec 1, 1995	5.25	5.29	5.25	5.29
570	NYSE	CTO	Thu, Nov 30, 1995	5.29	5.29	5.29	5.29
569	NYSE	CTO	Mon, Nov 27, 1995	5.38	5.38	5.38	5.38
568	NYSE	CTO	Fri, Nov 24, 1995	5.33	5.33	5.33	5.33
567	NYSE	CTO	Wed, Nov 22, 1995	5.29	5.33	5.25	5.29
566	NYSE	CTO	Tue, Nov 21, 1995	5.25	5.29	5.25	5.29
565	NYSE	CTO	Mon, Nov 20, 1995	5.17	5.17	5.17	5.17
564	NYSE	CTO	Fri, Nov 17, 1995	5.17	5.21	5.17	5.21
563	NYSE	CTO	Thu, Nov 16, 1995	5.08	5.08	5.04	5.08
562	NYSE	CTO	Wed, Nov 15, 1995	5.13	5.13	5.13	5.13
561	NYSE	CTO	Mon, Nov 13, 1995	5.13	5.21	5.13	5.17
560	NYSE	CTO	Tue, Nov 7, 1995	5.17	5.17	5.17	5.17
559	NYSE	CTO	Fri, Nov 3, 1995	5.25	5.25	5.17	5.17
558	NYSE	CTO	Mon, Oct 30, 1995	5.17	5.21	5.17	5.21
557	NYSE	CTO	Fri, Oct 27, 1995	5.25	5.25	5.21	5.21
556	NYSE	CTO	Thu, Oct 26, 1995	5.38	5.38	5.29	5.29
555	NYSE	CTO	Wed, Oct 25, 1995	5.33	5.33	5.33	5.33
554	NYSE	CTO	Fri, Oct 20, 1995	5.33	5.38	5.33	5.38
553	NYSE	CTO	Wed, Oct 18, 1995	5.42	5.42	5.38	5.38
552	NYSE	CTO	Tue, Oct 17, 1995	5.54	5.54	5.46	5.46
551	NYSE	CTO	Mon, Oct 16, 1995	5.46	5.50	5.46	5.50
550	NYSE	CTO	Wed, Oct 11, 1995	5.54	5.54	5.50	5.50
549	NYSE	CTO	Mon, Oct 9, 1995	5.58	5.58	5.54	5.54
548	NYSE	CTO	Wed, Oct 4, 1995	5.50	5.63	5.50	5.63
547	NYSE	CTO	Fri, Sep 29, 1995	5.46	5.46	5.46	5.46
546	NYSE	CTO	Mon, Sep 25, 1995	5.50	5.50	5.38	5.38
545	NYSE	CTO	Fri, Sep 22, 1995	5.46	5.46	5.46	5.46
544	NYSE	CTO	Wed, Sep 20, 1995	5.46	5.50	5.46	5.50
543	NYSE	CTO	Tue, Sep 19, 1995	5.46	5.46	5.42	5.42
542	NYSE	CTO	Fri, Sep 15, 1995	5.46	5.46	5.46	5.46
541	NYSE	CTO	Wed, Sep 13, 1995	5.50	5.50	5.50	5.50
540	NYSE	CTO	Tue, Sep 12, 1995	5.46	5.50	5.46	5.50
539	NYSE	CTO	Mon, Sep 11, 1995	5.42	5.42	5.42	5.42
538	NYSE	CTO	Fri, Sep 8, 1995	5.50	5.50	5.50	5.50
537	NYSE	CTO	Thu, Sep 7, 1995	5.50	5.50	5.50	5.50
536	NYSE	CTO	Wed, Sep 6, 1995	5.46	5.50	5.46	5.50
535	NYSE	CTO	Tue, Sep 5, 1995	5.46	5.46	5.46	5.46
534	NYSE	CTO	Fri, Sep 1, 1995	5.50	5.50	5.46	5.46
533	NYSE	CTO	Thu, Aug 31, 1995	5.50	5.50	5.50	5.50
532	NYSE	CTO	Wed, Aug 30, 1995	5.38	5.46	5.38	5.46
531	NYSE	CTO	Tue, Aug 29, 1995	5.42	5.42	5.42	5.42
530	NYSE	CTO	Mon, Aug 28, 1995	5.33	5.33	5.29	5.33
529	NYSE	CTO	Fri, Aug 25, 1995	5.38	5.42	5.33	5.33
528	NYSE	CTO	Thu, Aug 24, 1995	5.29	5.46	5.29	5.46
527	NYSE	CTO	Wed, Aug 23, 1995	5.25	5.29	5.21	5.29
526	NYSE	CTO	Tue, Aug 22, 1995	5.29	5.29	5.25	5.25
525	NYSE	CTO	Mon, Aug 21, 1995	5.25	5.29	5.25	5.25
524	NYSE	CTO	Fri, Aug 18, 1995	5.13	5.29	5.13	5.29
523	NYSE	CTO	Thu, Aug 17, 1995	5.00	5.08	5.00	5.08
522	NYSE	CTO	Wed, Aug 16, 1995	4.88	4.96	4.79	4.96
521	NYSE	CTO	Tue, Aug 15, 1995	4.88	4.88	4.88	4.88
520	NYSE	CTO	Mon, Aug 14, 1995	4.75	4.83	4.75	4.83
519	NYSE	CTO	Fri, Aug 11, 1995	4.67	4.71	4.67	4.71
518	NYSE	CTO	Thu, Aug 10, 1995	4.71	4.75	4.71	4.75
517	NYSE	CTO	Wed, Aug 9, 1995	4.63	4.71	4.63	4.71
516	NYSE	CTO	Tue, Aug 8, 1995	4.54	4.58	4.54	4.58
515	NYSE	CTO	Mon, Aug 7, 1995	4.50	4.50	4.46	4.46
514	NYSE	CTO	Thu, Aug 3, 1995	4.46	4.50	4.46	4.50
513	NYSE	CTO	Tue, Aug 1, 1995	4.46	4.50	4.46	4.50
512	NYSE	CTO	Mon, Jul 31, 1995	4.46	4.46	4.46	4.46
511	NYSE	CTO	Fri, Jul 28, 1995	4.50	4.50	4.42	4.42
510	NYSE	CTO	Thu, Jul 27, 1995	4.60	4.60	4.60	4.60
509	NYSE	CTO	Wed, Jul 26, 1995	4.67	4.67	4.63	4.63
508	NYSE	CTO	Mon, Jul 24, 1995	4.71	4.71	4.67	4.67
507	NYSE	CTO	Fri, Jul 21, 1995	4.67	4.67	4.63	4.67
506	NYSE	CTO	Thu, Jul 20, 1995	4.63	4.67	4.63	4.67
505	NYSE	CTO	Wed, Jul 19, 1995	4.58	4.58	4.58	4.58
504	NYSE	CTO	Mon, Jul 17, 1995	4.67	4.67	4.67	4.67
503	NYSE	CTO	Thu, Jul 13, 1995	4.67	4.71	4.67	4.71
502	NYSE	CTO	Wed, Jul 12, 1995	4.67	4.67	4.58	4.58
501	NYSE	CTO	Mon, Jul 10, 1995	4.67	4.67	4.63	4.63
500	NYSE	CTO	Fri, Jul 7, 1995	4.63	4.63	4.63	4.63
499	NYSE	CTO	Thu, Jul 6, 1995	4.58	4.67	4.58	4.67
498	NYSE	CTO	Mon, Jul 3, 1995	4.54	4.54	4.54	4.54
497	NYSE	CTO	Fri, Jun 30, 1995	4.54	4.54	4.50	4.50
496	NYSE	CTO	Thu, Jun 29, 1995	4.58	4.58	4.58	4.58
495	NYSE	CTO	Wed, Jun 28, 1995	4.58	4.58	4.58	4.58
494	NYSE	CTO	Tue, Jun 27, 1995	4.50	4.54	4.50	4.54
493	NYSE	CTO	Mon, Jun 26, 1995	4.54	4.54	4.50	4.54
492	NYSE	CTO	Tue, Jun 20, 1995	4.67	4.67	4.58	4.58
491	NYSE	CTO	Mon, Jun 19, 1995	4.58	4.63	4.58	4.63
490	NYSE	CTO	Wed, Jun 14, 1995	4.67	4.67	4.67	4.67
489	NYSE	CTO	Tue, Jun 13, 1995	4.67	4.67	4.67	4.67
488	NYSE	CTO	Mon, Jun 12, 1995	4.63	4.63	4.63	4.63
487	NYSE	CTO	Thu, Jun 8, 1995	4.63	4.63	4.58	4.63
486	NYSE	CTO	Wed, Jun 7, 1995	4.67	4.67	4.67	4.67
485	NYSE	CTO	Tue, Jun 6, 1995	4.71	4.71	4.63	4.63
484	NYSE	CTO	Mon, Jun 5, 1995	4.67	4.71	4.67	4.71
483	NYSE	CTO	Fri, Jun 2, 1995	4.67	4.71	4.67	4.67
482	NYSE	CTO	Wed, May 31, 1995	4.71	4.71	4.67	4.67
481	NYSE	CTO	Tue, May 30, 1995	4.67	4.71	4.67	4.71
480	NYSE	CTO	Fri, May 26, 1995	4.79	4.79	4.67	4.71
479	NYSE	CTO	Thu, May 25, 1995	4.83	4.83	4.79	4.79
478	NYSE	CTO	Wed, May 24, 1995	4.92	4.92	4.88	4.88
477	NYSE	CTO	Mon, May 22, 1995	4.96	4.96	4.96	4.96
476	NYSE	CTO	Thu, May 18, 1995	4.96	4.96	4.88	4.88
475	NYSE	CTO	Tue, May 16, 1995	4.92	4.92	4.88	4.88
474	NYSE	CTO	Mon, May 15, 1995	4.88	4.88	4.83	4.83
473	NYSE	CTO	Fri, May 12, 1995	4.92	4.92	4.92	4.92
472	NYSE	CTO	Thu, May 11, 1995	4.92	4.92	4.92	4.92
471	NYSE	CTO	Wed, May 10, 1995	4.92	4.92	4.92	4.92
470	NYSE	CTO	Mon, May 8, 1995	4.88	4.88	4.88	4.88
469	NYSE	CTO	Fri, May 5, 1995	4.88	4.92	4.88	4.92
468	NYSE	CTO	Thu, May 4, 1995	4.92	4.92	4.92	4.92
467	NYSE	CTO	Wed, May 3, 1995	5.13	5.13	4.96	4.96
466	NYSE	CTO	Tue, May 2, 1995	5.13	5.21	5.13	5.21
465	NYSE	CTO	Mon, May 1, 1995	5.17	5.21	5.17	5.21
464	NYSE	CTO	Fri, Apr 28, 1995	5.13	5.25	5.13	5.25
463	NYSE	CTO	Thu, Apr 27, 1995	5.13	5.13	5.08	5.08
462	NYSE	CTO	Wed, Apr 26, 1995	5.17	5.21	5.17	5.21
461	NYSE	CTO	Tue, Apr 25, 1995	5.25	5.25	5.17	5.17
460	NYSE	CTO	Fri, Apr 21, 1995	5.25	5.33	5.25	5.33
459	NYSE	CTO	Thu, Apr 20, 1995	5.04	5.33	5.04	5.21
458	NYSE	CTO	Wed, Apr 19, 1995	4.88	5.00	4.88	5.00
457	NYSE	CTO	Tue, Apr 18, 1995	4.79	4.83	4.79	4.79
456	NYSE	CTO	Mon, Apr 17, 1995	4.79	4.79	4.79	4.79
455	NYSE	CTO	Thu, Apr 13, 1995	4.79	4.79	4.79	4.79
454	NYSE	CTO	Tue, Apr 11, 1995	4.71	4.71	4.71	4.71
453	NYSE	CTO	Mon, Apr 10, 1995	4.71	4.71	4.71	4.71
452	NYSE	CTO	Fri, Apr 7, 1995	4.75	4.75	4.71	4.71
451	NYSE	CTO	Wed, Apr 5, 1995	4.63	4.67	4.63	4.67
450	NYSE	CTO	Tue, Apr 4, 1995	4.58	4.58	4.58	4.58
449	NYSE	CTO	Fri, Mar 31, 1995	4.63	4.63	4.63	4.63
448	NYSE	CTO	Thu, Mar 30, 1995	4.75	4.75	4.67	4.67
447	NYSE	CTO	Wed, Mar 29, 1995	4.75	4.79	4.75	4.79
446	NYSE	CTO	Tue, Mar 28, 1995	4.67	4.71	4.67	4.71
445	NYSE	CTO	Fri, Mar 24, 1995	4.50	4.63	4.50	4.63
444	NYSE	CTO	Wed, Mar 22, 1995	4.42	4.42	4.42	4.42
443	NYSE	CTO	Tue, Mar 21, 1995	4.38	4.42	4.38	4.42
442	NYSE	CTO	Mon, Mar 20, 1995	4.33	4.33	4.33	4.33
441	NYSE	CTO	Fri, Mar 17, 1995	4.29	4.29	4.29	4.29
440	NYSE	CTO	Thu, Mar 16, 1995	4.21	4.29	4.21	4.29
439	NYSE	CTO	Wed, Mar 15, 1995	4.13	4.17	4.13	4.17
438	NYSE	CTO	Tue, Mar 14, 1995	4.17	4.17	4.13	4.13
437	NYSE	CTO	Mon, Mar 13, 1995	4.13	4.17	4.13	4.13
436	NYSE	CTO	Fri, Mar 10, 1995	4.13	4.17	4.13	4.17
435	NYSE	CTO	Tue, Mar 7, 1995	4.08	4.08	4.08	4.08
434	NYSE	CTO	Mon, Mar 6, 1995	4.04	4.04	4.04	4.04
433	NYSE	CTO	Fri, Mar 3, 1995	4.00	4.00	3.96	4.00
432	NYSE	CTO	Thu, Mar 2, 1995	4.04	4.04	4.04	4.04
431	NYSE	CTO	Tue, Feb 28, 1995	4.00	4.00	4.00	4.00
430	NYSE	CTO	Thu, Feb 23, 1995	3.96	3.96	3.96	3.96
429	NYSE	CTO	Wed, Feb 22, 1995	4.00	4.00	4.00	4.00
428	NYSE	CTO	Tue, Feb 21, 1995	4.17	4.17	4.04	4.04
427	NYSE	CTO	Fri, Feb 17, 1995	4.17	4.17	4.17	4.17
426	NYSE	CTO	Thu, Feb 16, 1995	4.17	4.17	4.17	4.17
425	NYSE	CTO	Tue, Feb 14, 1995	4.13	4.13	4.13	4.13
424	NYSE	CTO	Mon, Feb 13, 1995	4.17	4.21	4.13	4.13
423	NYSE	CTO	Fri, Feb 10, 1995	3.92	4.17	3.92	4.13
422	NYSE	CTO	Thu, Feb 9, 1995	3.92	3.92	3.88	3.92
421	NYSE	CTO	Wed, Feb 8, 1995	3.88	3.88	3.88	3.88
420	NYSE	CTO	Tue, Feb 7, 1995	3.92	3.92	3.83	3.88
419	NYSE	CTO	Mon, Feb 6, 1995	3.92	3.92	3.92	3.92
418	NYSE	CTO	Fri, Feb 3, 1995	3.96	3.96	3.96	3.96
417	NYSE	CTO	Thu, Feb 2, 1995	3.92	3.92	3.92	3.92
416	NYSE	CTO	Wed, Feb 1, 1995	4.04	4.04	4.04	4.04
415	NYSE	CTO	Tue, Jan 31, 1995	3.96	4.00	3.96	4.00
414	NYSE	CTO	Thu, Jan 26, 1995	4.00	4.00	4.00	4.00
413	NYSE	CTO	Wed, Jan 25, 1995	4.04	4.04	4.04	4.04
412	NYSE	CTO	Thu, Jan 19, 1995	4.04	4.04	4.00	4.00
411	NYSE	CTO	Wed, Jan 18, 1995	4.04	4.04	4.00	4.00
410	NYSE	CTO	Tue, Jan 17, 1995	4.04	4.04	4.04	4.04
409	NYSE	CTO	Mon, Jan 16, 1995	4.04	4.04	4.04	4.04
408	NYSE	CTO	Fri, Jan 13, 1995	4.00	4.13	4.00	4.08
407	NYSE	CTO	Thu, Jan 12, 1995	4.00	4.08	4.00	4.08
406	NYSE	CTO	Wed, Jan 11, 1995	4.00	4.00	4.00	4.00
405	NYSE	CTO	Tue, Jan 10, 1995	4.04	4.04	4.04	4.04
404	NYSE	CTO	Mon, Jan 9, 1995	4.04	4.04	4.04	4.04
403	NYSE	CTO	Fri, Jan 6, 1995	4.00	4.00	4.00	4.00
402	NYSE	CTO	Thu, Jan 5, 1995	4.00	4.00	4.00	4.00
401	NYSE	CTO	Tue, Jan 3, 1995	4.08	4.08	4.08	4.08
400	NYSE	CTO	Fri, Dec 30, 1994	4.00	4.04	4.00	4.04
399	NYSE	CTO	Thu, Dec 29, 1994	4.04	4.04	4.04	4.04
398	NYSE	CTO	Wed, Dec 21, 1994	4.00	4.00	4.00	4.00
397	NYSE	CTO	Tue, Dec 20, 1994	4.04	4.04	4.00	4.00
396	NYSE	CTO	Mon, Dec 19, 1994	4.00	4.00	4.00	4.00
395	NYSE	CTO	Thu, Dec 15, 1994	4.08	4.08	4.00	4.00
394	NYSE	CTO	Wed, Dec 14, 1994	4.08	4.08	4.08	4.08
393	NYSE	CTO	Tue, Dec 13, 1994	4.00	4.00	4.00	4.00
392	NYSE	CTO	Mon, Dec 12, 1994	3.96	3.96	3.96	3.96
391	NYSE	CTO	Thu, Dec 8, 1994	4.00	4.00	4.00	4.00
390	NYSE	CTO	Wed, Dec 7, 1994	4.04	4.04	4.04	4.04
389	NYSE	CTO	Tue, Dec 6, 1994	4.00	4.08	4.00	4.08
388	NYSE	CTO	Fri, Dec 2, 1994	4.00	4.00	4.00	4.00
387	NYSE	CTO	Thu, Dec 1, 1994	4.04	4.04	4.04	4.04
386	NYSE	CTO	Wed, Nov 30, 1994	4.04	4.08	4.04	4.08
385	NYSE	CTO	Tue, Nov 29, 1994	3.96	4.00	3.96	4.00
384	NYSE	CTO	Mon, Nov 28, 1994	4.00	4.00	4.00	4.00
383	NYSE	CTO	Wed, Nov 23, 1994	3.96	4.00	3.96	4.00
382	NYSE	CTO	Mon, Nov 21, 1994	4.08	4.08	3.96	4.00
381	NYSE	CTO	Thu, Nov 17, 1994	4.08	4.08	4.08	4.08
380	NYSE	CTO	Mon, Nov 14, 1994	4.17	4.17	4.13	4.13
379	NYSE	CTO	Fri, Nov 11, 1994	4.17	4.17	4.17	4.17
378	NYSE	CTO	Wed, Nov 9, 1994	4.21	4.21	4.21	4.21
377	NYSE	CTO	Tue, Nov 8, 1994	4.21	4.21	4.21	4.21
376	NYSE	CTO	Mon, Nov 7, 1994	4.25	4.25	4.25	4.25
375	NYSE	CTO	Fri, Nov 4, 1994	4.29	4.33	4.29	4.33
374	NYSE	CTO	Thu, Nov 3, 1994	4.42	4.42	4.38	4.38
373	NYSE	CTO	Wed, Nov 2, 1994	4.50	4.50	4.46	4.46
372	NYSE	CTO	Tue, Nov 1, 1994	4.50	4.50	4.50	4.50
371	NYSE	CTO	Mon, Oct 31, 1994	4.58	4.58	4.58	4.58
370	NYSE	CTO	Fri, Oct 28, 1994	4.54	4.58	4.54	4.54
369	NYSE	CTO	Thu, Oct 27, 1994	4.50	4.50	4.50	4.50
368	NYSE	CTO	Wed, Oct 26, 1994	4.50	4.58	4.50	4.58
367	NYSE	CTO	Tue, Oct 25, 1994	4.33	4.46	4.33	4.46
366	NYSE	CTO	Fri, Oct 21, 1994	4.29	4.29	4.29	4.29
365	NYSE	CTO	Tue, Oct 18, 1994	4.25	4.25	4.21	4.21
364	NYSE	CTO	Fri, Oct 14, 1994	4.21	4.21	4.21	4.21
363	NYSE	CTO	Thu, Oct 13, 1994	4.21	4.21	4.21	4.21
362	NYSE	CTO	Wed, Oct 12, 1994	4.21	4.21	4.21	4.21
361	NYSE	CTO	Tue, Oct 11, 1994	4.21	4.21	4.21	4.21
360	NYSE	CTO	Wed, Oct 5, 1994	4.17	4.17	4.17	4.17
359	NYSE	CTO	Fri, Sep 30, 1994	4.13	4.13	4.13	4.13
358	NYSE	CTO	Thu, Sep 29, 1994	4.17	4.17	4.17	4.17
357	NYSE	CTO	Mon, Sep 26, 1994	4.17	4.17	4.17	4.17
356	NYSE	CTO	Fri, Sep 23, 1994	4.08	4.13	4.08	4.13
355	NYSE	CTO	Tue, Sep 20, 1994	4.13	4.17	4.13	4.17
354	NYSE	CTO	Mon, Sep 19, 1994	4.17	4.21	4.17	4.21
353	NYSE	CTO	Fri, Sep 16, 1994	4.21	4.21	4.21	4.21
352	NYSE	CTO	Thu, Sep 15, 1994	4.33	4.33	4.21	4.21
351	NYSE	CTO	Wed, Sep 14, 1994	4.38	4.38	4.38	4.38
350	NYSE	CTO	Thu, Sep 8, 1994	4.42	4.42	4.42	4.42
349	NYSE	CTO	Tue, Sep 6, 1994	4.46	4.46	4.46	4.46
348	NYSE	CTO	Fri, Sep 2, 1994	4.46	4.50	4.46	4.50
347	NYSE	CTO	Wed, Aug 31, 1994	4.38	4.38	4.38	4.38
346	NYSE	CTO	Mon, Aug 29, 1994	4.25	4.46	4.25	4.46
345	NYSE	CTO	Fri, Aug 26, 1994	4.25	4.25	4.25	4.25
344	NYSE	CTO	Thu, Aug 25, 1994	4.25	4.25	4.25	4.25
343	NYSE	CTO	Wed, Aug 24, 1994	4.17	4.21	4.17	4.21
342	NYSE	CTO	Tue, Aug 23, 1994	4.13	4.13	4.13	4.13
341	NYSE	CTO	Fri, Aug 19, 1994	4.21	4.21	4.21	4.21
340	NYSE	CTO	Thu, Aug 18, 1994	4.13	4.17	4.13	4.17
339	NYSE	CTO	Mon, Aug 15, 1994	4.17	4.17	4.17	4.17
338	NYSE	CTO	Thu, Aug 11, 1994	4.21	4.21	4.21	4.21
337	NYSE	CTO	Thu, Aug 4, 1994	4.21	4.25	4.21	4.25
336	NYSE	CTO	Wed, Aug 3, 1994	4.17	4.21	4.17	4.21
335	NYSE	CTO	Tue, Aug 2, 1994	4.21	4.21	4.21	4.21
334	NYSE	CTO	Mon, Aug 1, 1994	4.13	4.21	4.13	4.21
333	NYSE	CTO	Fri, Jul 29, 1994	4.13	4.17	4.13	4.17
332	NYSE	CTO	Thu, Jul 28, 1994	4.17	4.17	4.17	4.17
331	NYSE	CTO	Wed, Jul 27, 1994	4.17	4.21	4.17	4.17
330	NYSE	CTO	Tue, Jul 26, 1994	4.25	4.25	4.21	4.21
329	NYSE	CTO	Mon, Jul 25, 1994	4.29	4.29	4.29	4.29
328	NYSE	CTO	Tue, Jul 19, 1994	4.29	4.29	4.29	4.29
327	NYSE	CTO	Fri, Jul 15, 1994	4.29	4.29	4.21	4.21
326	NYSE	CTO	Thu, Jul 14, 1994	4.25	4.25	4.25	4.25
325	NYSE	CTO	Wed, Jul 13, 1994	4.33	4.33	4.33	4.33
324	NYSE	CTO	Tue, Jul 12, 1994	4.33	4.33	4.33	4.33
323	NYSE	CTO	Thu, Jul 7, 1994	4.29	4.29	4.29	4.29
322	NYSE	CTO	Tue, Jul 5, 1994	4.33	4.33	4.33	4.33
321	NYSE	CTO	Fri, Jul 1, 1994	4.38	4.38	4.38	4.38
320	NYSE	CTO	Thu, Jun 30, 1994	4.38	4.38	4.38	4.38
319	NYSE	CTO	Wed, Jun 29, 1994	4.50	4.50	4.42	4.42
318	NYSE	CTO	Tue, Jun 28, 1994	4.58	4.58	4.50	4.50
317	NYSE	CTO	Mon, Jun 27, 1994	4.58	4.63	4.58	4.63
316	NYSE	CTO	Fri, Jun 24, 1994	4.71	4.71	4.54	4.58
315	NYSE	CTO	Thu, Jun 23, 1994	4.71	4.75	4.71	4.75
314	NYSE	CTO	Wed, Jun 22, 1994	4.75	4.75	4.75	4.75
313	NYSE	CTO	Tue, Jun 21, 1994	4.75	4.75	4.75	4.75
312	NYSE	CTO	Mon, Jun 20, 1994	4.79	4.79	4.79	4.79
311	NYSE	CTO	Fri, Jun 17, 1994	4.75	4.83	4.75	4.83
310	NYSE	CTO	Thu, Jun 16, 1994	4.71	4.71	4.71	4.71
309	NYSE	CTO	Wed, Jun 15, 1994	4.75	4.75	4.67	4.67
308	NYSE	CTO	Tue, Jun 14, 1994	4.63	4.67	4.63	4.67
307	NYSE	CTO	Mon, Jun 13, 1994	4.50	4.58	4.50	4.58
306	NYSE	CTO	Thu, Jun 9, 1994	4.58	4.58	4.58	4.58
305	NYSE	CTO	Wed, Jun 8, 1994	4.54	4.54	4.54	4.54
304	NYSE	CTO	Tue, Jun 7, 1994	4.58	4.58	4.58	4.58
303	NYSE	CTO	Fri, Jun 3, 1994	4.67	4.67	4.67	4.67
302	NYSE	CTO	Wed, Jun 1, 1994	4.67	4.71	4.67	4.71
301	NYSE	CTO	Tue, May 31, 1994	4.71	4.71	4.71	4.71
300	NYSE	CTO	Fri, May 27, 1994	4.67	4.71	4.67	4.71
299	NYSE	CTO	Tue, May 24, 1994	4.75	4.75	4.67	4.67
298	NYSE	CTO	Mon, May 23, 1994	4.79	4.79	4.79	4.79
297	NYSE	CTO	Fri, May 20, 1994	4.79	4.88	4.79	4.88
296	NYSE	CTO	Thu, May 19, 1994	4.79	4.83	4.79	4.79
295	NYSE	CTO	Tue, May 17, 1994	4.67	4.83	4.67	4.75
294	NYSE	CTO	Mon, May 16, 1994	4.58	4.63	4.54	4.63
293	NYSE	CTO	Fri, May 13, 1994	4.58	4.58	4.58	4.58
292	NYSE	CTO	Thu, May 12, 1994	4.67	4.67	4.67	4.67
291	NYSE	CTO	Wed, May 11, 1994	4.58	4.71	4.58	4.71
290	NYSE	CTO	Tue, May 10, 1994	4.42	4.50	4.42	4.50
289	NYSE	CTO	Wed, May 4, 1994	4.38	4.46	4.38	4.46
288	NYSE	CTO	Tue, May 3, 1994	4.50	4.50	4.42	4.42
287	NYSE	CTO	Mon, May 2, 1994	4.46	4.46	4.42	4.42
286	NYSE	CTO	Fri, Apr 29, 1994	4.50	4.50	4.42	4.46
285	NYSE	CTO	Thu, Apr 28, 1994	4.46	4.46	4.46	4.46
284	NYSE	CTO	Tue, Apr 26, 1994	4.38	4.38	4.38	4.38
283	NYSE	CTO	Mon, Apr 25, 1994	4.38	4.46	4.38	4.46
282	NYSE	CTO	Fri, Apr 22, 1994	4.42	4.42	4.42	4.42
281	NYSE	CTO	Wed, Apr 20, 1994	4.42	4.42	4.38	4.42
280	NYSE	CTO	Tue, Apr 19, 1994	4.38	4.38	4.33	4.33
279	NYSE	CTO	Mon, Apr 18, 1994	4.33	4.33	4.33	4.33
278	NYSE	CTO	Fri, Apr 15, 1994	4.38	4.38	4.33	4.38
277	NYSE	CTO	Thu, Apr 14, 1994	4.38	4.38	4.38	4.38
276	NYSE	CTO	Tue, Apr 12, 1994	4.50	4.50	4.42	4.42
275	NYSE	CTO	Thu, Apr 7, 1994	4.46	4.46	4.33	4.46
274	NYSE	CTO	Wed, Apr 6, 1994	4.42	4.42	4.42	4.42
273	NYSE	CTO	Tue, Apr 5, 1994	4.38	4.42	4.38	4.42
272	NYSE	CTO	Mon, Apr 4, 1994	4.83	4.83	4.33	4.33
271	NYSE	CTO	Thu, Mar 31, 1994	4.92	4.92	4.92	4.92
270	NYSE	CTO	Wed, Mar 30, 1994	4.88	4.88	4.88	4.88
269	NYSE	CTO	Tue, Mar 29, 1994	4.96	4.96	4.92	4.92
268	NYSE	CTO	Mon, Mar 28, 1994	5.21	5.21	5.04	5.04
267	NYSE	CTO	Fri, Mar 25, 1994	5.13	5.17	5.13	5.17
266	NYSE	CTO	Thu, Mar 24, 1994	5.04	5.08	5.00	5.08
265	NYSE	CTO	Wed, Mar 23, 1994	5.04	5.04	5.04	5.04
264	NYSE	CTO	Tue, Mar 22, 1994	5.08	5.08	5.00	5.00
263	NYSE	CTO	Mon, Mar 21, 1994	5.08	5.17	5.08	5.17
262	NYSE	CTO	Fri, Mar 18, 1994	5.00	5.04	5.00	5.04
261	NYSE	CTO	Thu, Mar 17, 1994	5.04	5.04	5.04	5.04
260	NYSE	CTO	Wed, Mar 16, 1994	4.96	5.00	4.96	5.00
259	NYSE	CTO	Tue, Mar 15, 1994	4.88	4.92	4.88	4.88
258	NYSE	CTO	Fri, Mar 11, 1994	4.83	4.88	4.83	4.83
257	NYSE	CTO	Fri, Mar 4, 1994	4.71	4.75	4.71	4.75
256	NYSE	CTO	Wed, Mar 2, 1994	4.71	4.79	4.67	4.75
255	NYSE	CTO	Tue, Mar 1, 1994	4.75	4.75	4.75	4.75
254	NYSE	CTO	Fri, Feb 25, 1994	4.79	4.79	4.75	4.75
253	NYSE	CTO	Wed, Feb 23, 1994	4.83	4.83	4.79	4.79
252	NYSE	CTO	Tue, Feb 22, 1994	4.88	4.88	4.83	4.88
251	NYSE	CTO	Fri, Feb 18, 1994	4.96	5.04	4.88	4.96
250	NYSE	CTO	Thu, Feb 17, 1994	4.96	4.96	4.88	4.88
249	NYSE	CTO	Tue, Feb 15, 1994	4.83	4.92	4.83	4.92
248	NYSE	CTO	Fri, Feb 11, 1994	4.88	4.88	4.83	4.83
247	NYSE	CTO	Thu, Feb 10, 1994	4.96	4.96	4.88	4.88
246	NYSE	CTO	Tue, Feb 8, 1994	4.96	4.96	4.88	4.96
245	NYSE	CTO	Mon, Feb 7, 1994	4.88	4.88	4.88	4.88
244	NYSE	CTO	Fri, Feb 4, 1994	4.88	4.88	4.88	4.88
243	NYSE	CTO	Wed, Feb 2, 1994	4.92	4.92	4.88	4.88
242	NYSE	CTO	Fri, Jan 28, 1994	5.00	5.00	5.00	5.00
241	NYSE	CTO	Thu, Jan 27, 1994	4.92	4.92	4.92	4.92
240	NYSE	CTO	Wed, Jan 26, 1994	5.00	5.00	4.96	4.96
239	NYSE	CTO	Tue, Jan 25, 1994	5.04	5.08	5.04	5.08
238	NYSE	CTO	Mon, Jan 24, 1994	5.13	5.13	5.13	5.13
237	NYSE	CTO	Fri, Jan 21, 1994	5.13	5.13	5.13	5.13
236	NYSE	CTO	Wed, Jan 19, 1994	5.08	5.08	5.04	5.04
235	NYSE	CTO	Mon, Jan 17, 1994	5.00	5.00	5.00	5.00
234	NYSE	CTO	Fri, Jan 7, 1994	4.96	4.96	4.96	4.96
233	NYSE	CTO	Mon, Jan 3, 1994	4.96	5.00	4.92	5.00
232	NYSE	CTO	Fri, Dec 31, 1993	5.04	5.04	5.00	5.00
231	NYSE	CTO	Thu, Dec 30, 1993	4.83	4.83	4.79	4.79
230	NYSE	CTO	Wed, Dec 29, 1993	4.75	4.79	4.75	4.79
229	NYSE	CTO	Tue, Dec 28, 1993	4.75	4.75	4.75	4.75
228	NYSE	CTO	Thu, Dec 23, 1993	4.75	4.75	4.67	4.67
227	NYSE	CTO	Mon, Dec 20, 1993	4.83	4.83	4.75	4.75
226	NYSE	CTO	Fri, Dec 17, 1993	4.75	4.79	4.75	4.79
225	NYSE	CTO	Thu, Dec 16, 1993	4.71	4.71	4.71	4.71
224	NYSE	CTO	Wed, Dec 15, 1993	4.71	4.71	4.71	4.71
223	NYSE	CTO	Mon, Dec 13, 1993	4.79	4.79	4.79	4.79
222	NYSE	CTO	Thu, Dec 9, 1993	4.79	4.79	4.79	4.79
221	NYSE	CTO	Wed, Dec 8, 1993	4.92	4.92	4.83	4.83
220	NYSE	CTO	Tue, Dec 7, 1993	4.92	4.96	4.92	4.96
219	NYSE	CTO	Mon, Dec 6, 1993	4.92	4.92	4.92	4.92
218	NYSE	CTO	Fri, Dec 3, 1993	4.96	4.96	4.88	4.96
217	NYSE	CTO	Thu, Dec 2, 1993	4.96	4.96	4.88	4.88
216	NYSE	CTO	Wed, Dec 1, 1993	4.88	4.96	4.88	4.88
215	NYSE	CTO	Tue, Nov 30, 1993	4.79	4.92	4.79	4.92
214	NYSE	CTO	Mon, Nov 29, 1993	4.75	4.75	4.67	4.67
213	NYSE	CTO	Wed, Nov 24, 1993	4.67	4.67	4.67	4.67
212	NYSE	CTO	Mon, Nov 22, 1993	4.58	4.58	4.58	4.58
211	NYSE	CTO	Fri, Nov 19, 1993	4.67	4.67	4.67	4.67
210	NYSE	CTO	Wed, Nov 17, 1993	4.71	4.71	4.71	4.71
209	NYSE	CTO	Mon, Nov 15, 1993	4.67	4.67	4.67	4.67
208	NYSE	CTO	Wed, Nov 10, 1993	4.71	4.75	4.71	4.75
207	NYSE	CTO	Tue, Nov 9, 1993	4.63	4.67	4.63	4.67
206	NYSE	CTO	Mon, Nov 8, 1993	4.75	4.75	4.67	4.67
205	NYSE	CTO	Fri, Nov 5, 1993	4.83	4.83	4.79	4.79
204	NYSE	CTO	Wed, Nov 3, 1993	4.92	5.00	4.92	4.92
203	NYSE	CTO	Tue, Nov 2, 1993	5.04	5.04	5.00	5.00
202	NYSE	CTO	Mon, Nov 1, 1993	5.04	5.04	5.04	5.04
201	NYSE	CTO	Thu, Oct 28, 1993	5.04	5.04	5.00	5.00
200	NYSE	CTO	Tue, Oct 26, 1993	5.04	5.08	5.04	5.08
199	NYSE	CTO	Mon, Oct 25, 1993	5.04	5.04	5.04	5.04
198	NYSE	CTO	Thu, Oct 21, 1993	5.04	5.04	5.04	5.04
197	NYSE	CTO	Mon, Oct 18, 1993	5.00	5.08	5.00	5.08
196	NYSE	CTO	Fri, Oct 15, 1993	5.13	5.13	5.00	5.04
195	NYSE	CTO	Thu, Oct 14, 1993	5.04	5.04	5.04	5.04
194	NYSE	CTO	Wed, Oct 13, 1993	5.04	5.08	5.00	5.08
193	NYSE	CTO	Tue, Oct 12, 1993	5.08	5.08	5.08	5.08
192	NYSE	CTO	Mon, Oct 11, 1993	5.08	5.08	5.08	5.08
191	NYSE	CTO	Fri, Oct 8, 1993	5.17	5.17	5.13	5.13
190	NYSE	CTO	Wed, Oct 6, 1993	5.08	5.08	5.04	5.08
189	NYSE	CTO	Tue, Oct 5, 1993	5.04	5.04	5.04	5.04
188	NYSE	CTO	Mon, Oct 4, 1993	5.13	5.13	5.08	5.08
187	NYSE	CTO	Fri, Oct 1, 1993	5.04	5.17	5.04	5.13
186	NYSE	CTO	Thu, Sep 30, 1993	5.08	5.08	5.08	5.08
185	NYSE	CTO	Wed, Sep 29, 1993	5.08	5.08	5.08	5.08
184	NYSE	CTO	Tue, Sep 28, 1993	5.13	5.13	5.13	5.13
183	NYSE	CTO	Mon, Sep 27, 1993	5.21	5.21	5.17	5.17
182	NYSE	CTO	Thu, Sep 23, 1993	5.29	5.29	5.29	5.29
181	NYSE	CTO	Wed, Sep 22, 1993	5.29	5.29	5.29	5.29
180	NYSE	CTO	Tue, Sep 21, 1993	5.25	5.25	5.25	5.25
179	NYSE	CTO	Mon, Sep 20, 1993	5.21	5.25	5.21	5.25
178	NYSE	CTO	Fri, Sep 17, 1993	5.17	5.17	5.17	5.17
177	NYSE	CTO	Thu, Sep 16, 1993	5.29	5.29	5.21	5.21
176	NYSE	CTO	Wed, Sep 15, 1993	5.25	5.25	5.25	5.25
175	NYSE	CTO	Tue, Sep 14, 1993	5.42	5.42	5.33	5.33
174	NYSE	CTO	Mon, Sep 13, 1993	5.29	5.54	5.29	5.46
173	NYSE	CTO	Fri, Sep 10, 1993	5.21	5.25	5.21	5.25
172	NYSE	CTO	Thu, Sep 9, 1993	5.21	5.21	5.21	5.21
171	NYSE	CTO	Wed, Sep 8, 1993	5.21	5.21	5.13	5.13
170	NYSE	CTO	Tue, Sep 7, 1993	5.13	5.29	5.08	5.25
169	NYSE	CTO	Fri, Sep 3, 1993	5.00	5.17	5.00	5.13
168	NYSE	CTO	Thu, Sep 2, 1993	4.96	4.96	4.96	4.96
167	NYSE	CTO	Wed, Sep 1, 1993	4.88	4.96	4.83	4.96
166	NYSE	CTO	Tue, Aug 31, 1993	4.79	4.83	4.71	4.79
165	NYSE	CTO	Mon, Aug 30, 1993	4.67	4.67	4.67	4.67
164	NYSE	CTO	Fri, Aug 27, 1993	4.58	4.58	4.58	4.58
163	NYSE	CTO	Thu, Aug 26, 1993	4.67	4.67	4.67	4.67
162	NYSE	CTO	Wed, Aug 25, 1993	4.54	4.58	4.54	4.58
161	NYSE	CTO	Tue, Aug 24, 1993	4.54	4.54	4.54	4.54
160	NYSE	CTO	Mon, Aug 23, 1993	4.50	4.50	4.50	4.50
159	NYSE	CTO	Fri, Aug 20, 1993	4.50	4.50	4.50	4.50
158	NYSE	CTO	Wed, Aug 18, 1993	4.54	4.54	4.54	4.54
157	NYSE	CTO	Mon, Aug 16, 1993	4.54	4.54	4.50	4.50
156	NYSE	CTO	Thu, Aug 12, 1993	4.54	4.54	4.54	4.54
155	NYSE	CTO	Wed, Aug 11, 1993	4.54	4.54	4.54	4.54
154	NYSE	CTO	Mon, Aug 9, 1993	4.54	4.54	4.54	4.54
153	NYSE	CTO	Wed, Aug 4, 1993	4.58	4.58	4.54	4.54
152	NYSE	CTO	Tue, Aug 3, 1993	4.63	4.63	4.58	4.58
151	NYSE	CTO	Mon, Aug 2, 1993	4.67	4.67	4.67	4.67
150	NYSE	CTO	Fri, Jul 30, 1993	4.67	4.71	4.67	4.71
149	NYSE	CTO	Mon, Jul 26, 1993	4.75	4.75	4.75	4.75
148	NYSE	CTO	Fri, Jul 23, 1993	4.75	4.79	4.75	4.79
147	NYSE	CTO	Wed, Jul 21, 1993	4.79	4.79	4.79	4.79
146	NYSE	CTO	Mon, Jul 19, 1993	4.75	4.75	4.75	4.75
145	NYSE	CTO	Thu, Jul 15, 1993	4.79	4.79	4.79	4.79
144	NYSE	CTO	Wed, Jul 14, 1993	4.75	4.75	4.75	4.75
143	NYSE	CTO	Tue, Jul 13, 1993	4.83	4.83	4.71	4.71
142	NYSE	CTO	Mon, Jul 12, 1993	4.75	4.75	4.75	4.75
141	NYSE	CTO	Fri, Jul 9, 1993	4.75	4.75	4.75	4.75
140	NYSE	CTO	Wed, Jul 7, 1993	4.75	4.75	4.75	4.75
139	NYSE	CTO	Tue, Jul 6, 1993	4.83	4.83	4.75	4.75
138	NYSE	CTO	Fri, Jul 2, 1993	4.71	4.79	4.71	4.75
137	NYSE	CTO	Thu, Jul 1, 1993	4.71	4.71	4.71	4.71
136	NYSE	CTO	Wed, Jun 30, 1993	4.71	4.71	4.71	4.71
135	NYSE	CTO	Mon, Jun 28, 1993	4.63	4.63	4.63	4.63
134	NYSE	CTO	Fri, Jun 25, 1993	4.54	4.54	4.54	4.54
133	NYSE	CTO	Thu, Jun 24, 1993	4.58	4.63	4.58	4.63
132	NYSE	CTO	Wed, Jun 23, 1993	4.63	4.63	4.63	4.63
131	NYSE	CTO	Mon, Jun 21, 1993	4.71	4.71	4.71	4.71
130	NYSE	CTO	Fri, Jun 18, 1993	4.67	4.67	4.67	4.67
129	NYSE	CTO	Thu, Jun 17, 1993	4.71	4.71	4.67	4.67
128	NYSE	CTO	Wed, Jun 16, 1993	4.75	4.75	4.75	4.75
127	NYSE	CTO	Mon, Jun 14, 1993	4.75	4.75	4.75	4.75
126	NYSE	CTO	Thu, Jun 10, 1993	4.75	4.75	4.71	4.75
125	NYSE	CTO	Wed, Jun 9, 1993	4.79	4.79	4.79	4.79
124	NYSE	CTO	Tue, Jun 8, 1993	4.83	4.83	4.83	4.83
123	NYSE	CTO	Mon, Jun 7, 1993	4.88	4.88	4.88	4.88
122	NYSE	CTO	Fri, Jun 4, 1993	4.88	4.88	4.88	4.88
121	NYSE	CTO	Thu, Jun 3, 1993	4.96	4.96	4.96	4.96
120	NYSE	CTO	Wed, Jun 2, 1993	4.92	4.96	4.88	4.96
119	NYSE	CTO	Tue, Jun 1, 1993	5.00	5.00	5.00	5.00
118	NYSE	CTO	Fri, May 28, 1993	4.96	4.96	4.96	4.96
117	NYSE	CTO	Thu, May 27, 1993	4.96	4.96	4.96	4.96
116	NYSE	CTO	Wed, May 26, 1993	4.96	4.96	4.92	4.92
115	NYSE	CTO	Tue, May 25, 1993	5.00	5.00	5.00	5.00
114	NYSE	CTO	Mon, May 24, 1993	4.92	4.92	4.92	4.92
113	NYSE	CTO	Fri, May 21, 1993	4.96	4.96	4.92	4.92
112	NYSE	CTO	Wed, May 19, 1993	4.96	4.96	4.96	4.96
111	NYSE	CTO	Tue, May 18, 1993	4.96	4.96	4.96	4.96
110	NYSE	CTO	Mon, May 17, 1993	4.88	4.92	4.88	4.92
109	NYSE	CTO	Fri, May 14, 1993	4.83	4.88	4.83	4.88
108	NYSE	CTO	Thu, May 13, 1993	4.83	4.83	4.83	4.83
107	NYSE	CTO	Wed, May 12, 1993	4.71	4.79	4.71	4.79
106	NYSE	CTO	Tue, May 11, 1993	4.75	4.79	4.71	4.71
105	NYSE	CTO	Fri, May 7, 1993	4.79	4.79	4.79	4.79
104	NYSE	CTO	Thu, May 6, 1993	4.71	4.75	4.71	4.75
103	NYSE	CTO	Tue, May 4, 1993	4.88	4.88	4.79	4.79
102	NYSE	CTO	Mon, May 3, 1993	4.71	4.79	4.71	4.79
101	NYSE	CTO	Fri, Apr 30, 1993	4.79	4.79	4.71	4.75
100	NYSE	CTO	Tue, Apr 27, 1993	4.75	4.83	4.75	4.83
99	NYSE	CTO	Mon, Apr 26, 1993	4.71	4.75	4.71	4.75
98	NYSE	CTO	Fri, Apr 23, 1993	4.58	4.58	4.54	4.58
97	NYSE	CTO	Thu, Apr 22, 1993	4.54	4.54	4.54	4.54
96	NYSE	CTO	Wed, Apr 21, 1993	4.46	4.46	4.46	4.46
95	NYSE	CTO	Tue, Apr 20, 1993	4.50	4.50	4.50	4.50
94	NYSE	CTO	Mon, Apr 19, 1993	4.50	4.50	4.50	4.50
93	NYSE	CTO	Fri, Apr 16, 1993	4.38	4.42	4.38	4.42
92	NYSE	CTO	Thu, Apr 15, 1993	4.33	4.38	4.33	4.38
91	NYSE	CTO	Wed, Apr 14, 1993	4.38	4.38	4.33	4.33
90	NYSE	CTO	Tue, Apr 13, 1993	4.29	4.38	4.29	4.33
89	NYSE	CTO	Thu, Apr 8, 1993	4.38	4.38	4.33	4.38
88	NYSE	CTO	Wed, Apr 7, 1993	4.33	4.33	4.33	4.33
87	NYSE	CTO	Tue, Apr 6, 1993	4.25	4.38	4.25	4.38
86	NYSE	CTO	Fri, Apr 2, 1993	4.38	4.46	4.38	4.46
85	NYSE	CTO	Thu, Apr 1, 1993	4.38	4.38	4.38	4.38
84	NYSE	CTO	Thu, Mar 25, 1993	4.33	4.33	4.33	4.33
83	NYSE	CTO	Tue, Mar 23, 1993	4.33	4.38	4.33	4.38
82	NYSE	CTO	Thu, Mar 18, 1993	4.33	4.33	4.25	4.25
81	NYSE	CTO	Wed, Mar 17, 1993	4.33	4.33	4.33	4.33
80	NYSE	CTO	Tue, Mar 16, 1993	4.42	4.42	4.42	4.42
79	NYSE	CTO	Tue, Mar 9, 1993	4.42	4.42	4.42	4.42
78	NYSE	CTO	Mon, Mar 8, 1993	4.54	4.58	4.33	4.33
77	NYSE	CTO	Fri, Mar 5, 1993	4.63	4.63	4.54	4.54
76	NYSE	CTO	Thu, Mar 4, 1993	4.63	4.63	4.63	4.63
75	NYSE	CTO	Wed, Mar 3, 1993	4.58	4.63	4.58	4.63
74	NYSE	CTO	Tue, Mar 2, 1993	4.54	4.54	4.54	4.54
73	NYSE	CTO	Mon, Mar 1, 1993	4.46	4.46	4.46	4.46
72	NYSE	CTO	Thu, Feb 25, 1993	4.50	4.50	4.50	4.50
71	NYSE	CTO	Wed, Feb 24, 1993	4.42	4.42	4.42	4.42
70	NYSE	CTO	Tue, Feb 23, 1993	4.46	4.46	4.46	4.46
69	NYSE	CTO	Mon, Feb 22, 1993	4.54	4.54	4.54	4.54
68	NYSE	CTO	Wed, Feb 17, 1993	4.50	4.54	4.50	4.54
67	NYSE	CTO	Tue, Feb 16, 1993	4.67	4.67	4.58	4.58
66	NYSE	CTO	Tue, Feb 9, 1993	4.67	4.67	4.58	4.58
65	NYSE	CTO	Mon, Feb 8, 1993	4.58	4.58	4.58	4.58
64	NYSE	CTO	Fri, Feb 5, 1993	4.67	4.67	4.67	4.67
63	NYSE	CTO	Thu, Feb 4, 1993	4.67	4.67	4.58	4.67
62	NYSE	CTO	Wed, Feb 3, 1993	4.25	4.67	4.25	4.67
61	NYSE	CTO	Tue, Feb 2, 1993	4.08	4.21	4.08	4.21
60	NYSE	CTO	Fri, Jan 29, 1993	4.08	4.08	4.08	4.08
59	NYSE	CTO	Thu, Jan 28, 1993	4.13	4.13	4.13	4.13
58	NYSE	CTO	Wed, Jan 27, 1993	4.13	4.13	4.13	4.13
57	NYSE	CTO	Tue, Jan 26, 1993	4.13	4.13	4.13	4.13
56	NYSE	CTO	Fri, Jan 22, 1993	4.13	4.13	4.13	4.13
55	NYSE	CTO	Tue, Jan 19, 1993	4.04	4.04	4.04	4.04
54	NYSE	CTO	Fri, Jan 15, 1993	4.13	4.13	4.13	4.13
53	NYSE	CTO	Thu, Jan 14, 1993	4.04	4.17	4.04	4.17
52	NYSE	CTO	Wed, Jan 13, 1993	4.13	4.13	4.13	4.13
51	NYSE	CTO	Tue, Jan 12, 1993	4.13	4.13	4.04	4.04
50	NYSE	CTO	Fri, Jan 8, 1993	4.17	4.17	4.17	4.17
49	NYSE	CTO	Thu, Jan 7, 1993	4.13	4.21	4.13	4.21
48	NYSE	CTO	Tue, Jan 5, 1993	4.08	4.08	4.08	4.08
47	NYSE	CTO	Mon, Jan 4, 1993	4.17	4.17	4.13	4.13
46	NYSE	CTO	Thu, Dec 31, 1992	4.17	4.25	4.17	4.25
45	NYSE	CTO	Wed, Dec 30, 1992	4.08	4.17	4.08	4.17
44	NYSE	CTO	Tue, Dec 29, 1992	4.08	4.13	4.08	4.13
43	NYSE	CTO	Wed, Dec 23, 1992	4.08	4.08	4.08	4.08
42	NYSE	CTO	Mon, Dec 21, 1992	4.08	4.08	4.08	4.08
41	NYSE	CTO	Fri, Dec 18, 1992	3.92	4.04	3.92	4.04
40	NYSE	CTO	Thu, Dec 17, 1992	3.96	3.96	3.88	3.88
39	NYSE	CTO	Wed, Dec 16, 1992	4.13	4.13	4.00	4.00
38	NYSE	CTO	Tue, Dec 15, 1992	4.17	4.17	4.13	4.13
37	NYSE	CTO	Mon, Dec 14, 1992	4.29	4.29	4.21	4.21
36	NYSE	CTO	Thu, Dec 10, 1992	4.33	4.33	4.33	4.33
35	NYSE	CTO	Wed, Dec 9, 1992	4.33	4.33	4.33	4.33
34	NYSE	CTO	Tue, Dec 8, 1992	4.33	4.38	4.33	4.38
33	NYSE	CTO	Wed, Dec 2, 1992	4.33	4.33	4.33	4.33
32	NYSE	CTO	Tue, Dec 1, 1992	4.38	4.38	4.38	4.38
31	NYSE	CTO	Mon, Nov 30, 1992	4.42	4.42	4.42	4.42
30	NYSE	CTO	Fri, Nov 27, 1992	4.38	4.38	4.38	4.38
29	NYSE	CTO	Wed, Nov 25, 1992	4.25	4.33	4.25	4.33
28	NYSE	CTO	Wed, Nov 18, 1992	4.21	4.21	4.17	4.17
27	NYSE	CTO	Mon, Nov 16, 1992	4.21	4.21	4.21	4.21
26	NYSE	CTO	Thu, Nov 12, 1992	4.17	4.17	4.17	4.17
25	NYSE	CTO	Tue, Nov 3, 1992	4.17	4.21	4.17	4.21
24	NYSE	CTO	Tue, Oct 27, 1992	4.08	4.08	4.08	4.08
23	NYSE	CTO	Fri, Oct 23, 1992	4.17	4.17	4.17	4.17
22	NYSE	CTO	Thu, Oct 22, 1992	4.13	4.13	4.13	4.13
21	NYSE	CTO	Wed, Oct 21, 1992	4.13	4.13	4.13	4.13
20	NYSE	CTO	Mon, Oct 19, 1992	4.17	4.17	4.17	4.17
19	NYSE	CTO	Thu, Oct 15, 1992	4.08	4.08	4.08	4.08
18	NYSE	CTO	Wed, Oct 14, 1992	4.17	4.17	4.13	4.13
17	NYSE	CTO	Tue, Oct 13, 1992	4.17	4.17	4.17	4.17
16	NYSE	CTO	Thu, Oct 8, 1992	4.13	4.13	4.13	4.13
15	NYSE	CTO	Wed, Oct 7, 1992	4.17	4.17	4.17	4.17
14	NYSE	CTO	Tue, Oct 6, 1992	4.13	4.13	4.13	4.13
13	NYSE	CTO	Mon, Oct 5, 1992	4.21	4.21	4.17	4.17
12	NYSE	CTO	Wed, Sep 30, 1992	4.29	4.29	4.29	4.29
11	NYSE	CTO	Mon, Sep 28, 1992	4.29	4.29	4.29	4.29
10	NYSE	CTO	Fri, Sep 25, 1992	4.17	4.33	4.17	4.33
9	NYSE	CTO	Wed, Sep 23, 1992	4.13	4.13	4.13	4.13
8	NYSE	CTO	Tue, Sep 22, 1992	4.17	4.17	4.13	4.13
7	NYSE	CTO	Fri, Sep 18, 1992	4.21	4.21	4.13	4.17
6	NYSE	CTO	Thu, Sep 17, 1992	4.17	4.17	4.17	4.17
5	NYSE	CTO	Tue, Sep 15, 1992	4.13	4.13	4.13	4.13
4	NYSE	CTO	Mon, Sep 14, 1992	4.25	4.25	4.25	4.25
3	NYSE	CTO	Thu, Sep 10, 1992	4.33	4.33	4.29	4.29
2	NYSE	CTO	Wed, Sep 9, 1992	4.33	4.33	4.29	4.33
1	NYSE	CTO	Tue, Sep 8, 1992	4.46	4.46	4.38	4.38
#	Exchange	Symbol	Date	Open	High	Low	Close

CTO Realty Growth Inc NYSE:CTO 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