Dominion Energy Inc NYSE:D Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	D	Mon, Mar 4, 2024	44.59	46.06	44.49	45.87
7999	NYSE	D	Fri, Mar 1, 2024	46.85	47.00	44.17	44.79
7998	NYSE	D	Thu, Feb 29, 2024	48.00	48.22	47.44	47.83
7997	NYSE	D	Wed, Feb 28, 2024	47.75	48.40	47.62	47.68
7996	NYSE	D	Tue, Feb 27, 2024	46.92	47.81	46.66	47.79
7995	NYSE	D	Mon, Feb 26, 2024	47.45	47.50	46.16	46.56
7994	NYSE	D	Fri, Feb 23, 2024	45.75	48.04	45.75	47.86
7993	NYSE	D	Thu, Feb 22, 2024	45.62	46.96	44.87	45.60
7992	NYSE	D	Wed, Feb 21, 2024	45.67	46.32	45.33	46.29
7991	NYSE	D	Tue, Feb 20, 2024	45.84	46.37	45.31	45.35
7990	NYSE	D	Fri, Feb 16, 2024	45.27	45.88	44.96	45.86
7989	NYSE	D	Thu, Feb 15, 2024	45.04	45.86	44.92	45.49
7988	NYSE	D	Wed, Feb 14, 2024	44.48	44.96	44.16	44.86
7987	NYSE	D	Tue, Feb 13, 2024	44.90	45.15	43.53	44.36
7986	NYSE	D	Mon, Feb 12, 2024	44.72	45.41	44.57	45.22
7985	NYSE	D	Fri, Feb 9, 2024	44.02	44.72	43.91	44.70
7984	NYSE	D	Thu, Feb 8, 2024	44.30	44.46	43.67	44.18
7983	NYSE	D	Wed, Feb 7, 2024	45.43	45.43	44.34	44.49
7982	NYSE	D	Tue, Feb 6, 2024	44.51	45.27	44.34	45.09
7981	NYSE	D	Mon, Feb 5, 2024	45.06	45.27	44.64	44.69
7980	NYSE	D	Fri, Feb 2, 2024	46.20	46.47	45.16	45.64
7979	NYSE	D	Thu, Feb 1, 2024	45.59	46.72	45.40	46.68
7978	NYSE	D	Wed, Jan 31, 2024	46.05	46.35	45.48	45.72
7977	NYSE	D	Tue, Jan 30, 2024	45.42	46.05	45.10	45.74
7976	NYSE	D	Mon, Jan 29, 2024	45.46	45.83	45.02	45.43
7975	NYSE	D	Fri, Jan 26, 2024	45.30	45.75	45.24	45.56
7974	NYSE	D	Thu, Jan 25, 2024	44.72	45.22	44.43	45.19
7973	NYSE	D	Wed, Jan 24, 2024	45.12	45.27	44.04	44.15
7972	NYSE	D	Tue, Jan 23, 2024	45.17	45.31	44.55	44.80
7971	NYSE	D	Mon, Jan 22, 2024	45.41	45.85	45.02	45.07
7970	NYSE	D	Fri, Jan 19, 2024	45.56	45.57	44.93	45.32
7969	NYSE	D	Thu, Jan 18, 2024	45.91	46.05	44.93	45.48
7968	NYSE	D	Wed, Jan 17, 2024	46.35	47.04	45.58	46.17
7967	NYSE	D	Tue, Jan 16, 2024	47.10	47.32	46.50	46.76
7966	NYSE	D	Fri, Jan 12, 2024	47.52	47.87	47.00	47.33
7965	NYSE	D	Thu, Jan 11, 2024	47.80	47.91	46.75	47.11
7964	NYSE	D	Wed, Jan 10, 2024	48.25	48.31	47.88	47.93
7963	NYSE	D	Tue, Jan 9, 2024	48.54	48.82	48.17	48.28
7962	NYSE	D	Mon, Jan 8, 2024	48.94	49.37	48.63	49.01
7961	NYSE	D	Fri, Jan 5, 2024	48.07	49.08	47.75	49.04
7960	NYSE	D	Thu, Jan 4, 2024	48.53	48.54	48.05	48.20
7959	NYSE	D	Wed, Jan 3, 2024	48.30	48.62	47.63	48.43
7958	NYSE	D	Tue, Jan 2, 2024	46.83	49.07	46.76	48.51
7957	NYSE	D	Fri, Dec 29, 2023	46.74	47.10	46.63	47.00
7956	NYSE	D	Thu, Dec 28, 2023	46.38	47.22	46.18	47.06
7955	NYSE	D	Wed, Dec 27, 2023	46.95	47.03	46.30	46.51
7954	NYSE	D	Tue, Dec 26, 2023	46.79	47.26	46.63	47.05
7953	NYSE	D	Fri, Dec 22, 2023	47.07	47.77	46.76	46.80
7952	NYSE	D	Thu, Dec 21, 2023	47.31	47.40	46.34	46.75
7951	NYSE	D	Wed, Dec 20, 2023	48.14	48.27	47.16	47.18
7950	NYSE	D	Tue, Dec 19, 2023	48.28	48.63	47.95	48.01
7949	NYSE	D	Mon, Dec 18, 2023	48.72	48.97	48.09	48.18
7948	NYSE	D	Fri, Dec 15, 2023	48.79	49.38	48.06	48.48
7947	NYSE	D	Thu, Dec 14, 2023	50.04	50.70	48.98	49.16
7946	NYSE	D	Wed, Dec 13, 2023	47.56	49.55	47.16	49.47
7945	NYSE	D	Tue, Dec 12, 2023	47.68	47.68	47.06	47.65
7944	NYSE	D	Mon, Dec 11, 2023	47.31	47.82	47.16	47.65
7943	NYSE	D	Fri, Dec 8, 2023	47.37	47.60	47.18	47.49
7942	NYSE	D	Thu, Dec 7, 2023	47.49	47.58	46.96	47.24
7941	NYSE	D	Wed, Dec 6, 2023	46.60	47.59	46.51	47.26
7940	NYSE	D	Tue, Dec 5, 2023	46.21	46.48	45.35	46.32
7939	NYSE	D	Mon, Dec 4, 2023	46.09	46.66	45.70	46.13
7938	NYSE	D	Fri, Dec 1, 2023	45.44	46.73	45.37	46.67
7937	NYSE	D	Thu, Nov 30, 2023	46.08	46.25	45.21	45.34
7936	NYSE	D	Wed, Nov 29, 2023	46.91	47.32	46.61	46.06
7935	NYSE	D	Tue, Nov 28, 2023	46.83	47.41	46.63	47.00
7934	NYSE	D	Mon, Nov 27, 2023	46.85	47.11	46.43	46.91
7933	NYSE	D	Fri, Nov 24, 2023	46.65	47.13	46.35	46.96
7932	NYSE	D	Wed, Nov 22, 2023	46.60	46.72	45.86	46.65
7931	NYSE	D	Tue, Nov 21, 2023	46.52	46.70	46.10	46.42
7930	NYSE	D	Mon, Nov 20, 2023	46.55	46.83	45.88	46.41
7929	NYSE	D	Fri, Nov 17, 2023	47.31	47.35	46.40	46.76
7928	NYSE	D	Thu, Nov 16, 2023	47.49	47.83	46.66	46.87
7927	NYSE	D	Wed, Nov 15, 2023	46.43	47.69	46.15	47.23
7926	NYSE	D	Tue, Nov 14, 2023	45.64	46.66	45.57	46.49
7925	NYSE	D	Mon, Nov 13, 2023	44.95	44.99	44.25	44.53
7924	NYSE	D	Fri, Nov 10, 2023	45.21	45.39	44.51	44.96
7923	NYSE	D	Thu, Nov 9, 2023	45.94	46.28	44.60	44.87
7922	NYSE	D	Wed, Nov 8, 2023	45.33	46.01	45.00	45.94
7921	NYSE	D	Tue, Nov 7, 2023	45.57	46.00	45.28	45.58
7920	NYSE	D	Mon, Nov 6, 2023	44.01	45.80	43.95	45.59
7919	NYSE	D	Fri, Nov 3, 2023	42.59	44.04	41.16	43.61
7918	NYSE	D	Thu, Nov 2, 2023	40.58	41.25	40.44	41.08
7917	NYSE	D	Wed, Nov 1, 2023	40.31	40.53	39.44	40.22
7916	NYSE	D	Tue, Oct 31, 2023	40.14	40.36	39.54	40.32
7915	NYSE	D	Mon, Oct 30, 2023	40.23	40.67	39.70	40.00
7914	NYSE	D	Fri, Oct 27, 2023	40.76	40.84	40.00	40.08
7913	NYSE	D	Thu, Oct 26, 2023	40.46	41.36	40.46	40.97
7912	NYSE	D	Wed, Oct 25, 2023	40.11	40.63	39.60	40.54
7911	NYSE	D	Tue, Oct 24, 2023	40.00	40.50	39.70	40.35
7910	NYSE	D	Mon, Oct 23, 2023	39.43	40.19	39.18	39.53
7909	NYSE	D	Fri, Oct 20, 2023	40.60	41.03	40.01	40.02
7908	NYSE	D	Thu, Oct 19, 2023	40.50	41.31	40.19	40.64
7907	NYSE	D	Wed, Oct 18, 2023	41.78	41.98	40.66	40.76
7906	NYSE	D	Tue, Oct 17, 2023	41.83	42.63	41.56	41.91
7905	NYSE	D	Mon, Oct 16, 2023	41.97	42.36	40.98	42.22
7904	NYSE	D	Fri, Oct 13, 2023	41.70	42.43	41.60	41.88
7903	NYSE	D	Thu, Oct 12, 2023	42.68	42.82	41.35	41.55
7902	NYSE	D	Wed, Oct 11, 2023	42.86	43.07	42.28	42.96
7901	NYSE	D	Tue, Oct 10, 2023	42.31	42.85	41.97	42.59
7900	NYSE	D	Mon, Oct 9, 2023	41.53	42.19	41.27	42.18
7899	NYSE	D	Fri, Oct 6, 2023	40.52	41.88	39.25	41.70
7898	NYSE	D	Thu, Oct 5, 2023	41.81	41.85	40.28	40.98
7897	NYSE	D	Wed, Oct 4, 2023	42.51	42.89	41.74	41.97
7896	NYSE	D	Tue, Oct 3, 2023	41.74	42.75	41.20	42.47
7895	NYSE	D	Mon, Oct 2, 2023	44.50	44.55	41.88	42.31
7894	NYSE	D	Fri, Sep 29, 2023	44.59	45.19	44.21	44.67
7893	NYSE	D	Thu, Sep 28, 2023	45.77	45.87	44.08	44.14
7892	NYSE	D	Wed, Sep 27, 2023	46.00	46.04	44.87	45.46
7891	NYSE	D	Tue, Sep 26, 2023	47.88	48.00	46.02	46.06
7890	NYSE	D	Mon, Sep 25, 2023	47.49	47.94	46.86	47.91
7889	NYSE	D	Fri, Sep 22, 2023	47.25	47.81	47.25	47.75
7888	NYSE	D	Thu, Sep 21, 2023	47.76	47.92	47.04	47.39
7887	NYSE	D	Wed, Sep 20, 2023	48.15	48.94	47.74	47.97
7886	NYSE	D	Tue, Sep 19, 2023	48.60	48.70	47.82	47.85
7885	NYSE	D	Mon, Sep 18, 2023	48.57	48.90	48.10	48.63
7884	NYSE	D	Fri, Sep 15, 2023	48.34	48.95	48.24	48.47
7883	NYSE	D	Thu, Sep 14, 2023	48.25	48.53	47.94	48.51
7882	NYSE	D	Wed, Sep 13, 2023	47.40	48.04	47.14	47.75
7881	NYSE	D	Tue, Sep 12, 2023	47.47	47.71	46.99	47.57
7880	NYSE	D	Mon, Sep 11, 2023	46.82	47.38	46.74	47.30
7879	NYSE	D	Fri, Sep 8, 2023	46.08	47.15	45.77	47.12
7878	NYSE	D	Thu, Sep 7, 2023	46.28	46.64	45.79	46.03
7877	NYSE	D	Wed, Sep 6, 2023	46.63	46.76	45.84	45.95
7876	NYSE	D	Tue, Sep 5, 2023	47.84	47.92	46.41	46.79
7875	NYSE	D	Fri, Sep 1, 2023	48.81	49.14	47.50	47.88
7874	NYSE	D	Thu, Aug 31, 2023	49.18	49.57	48.53	48.54
7873	NYSE	D	Wed, Aug 30, 2023	49.50	49.69	49.05	48.83
7872	NYSE	D	Tue, Aug 29, 2023	49.13	49.60	48.83	49.56
7871	NYSE	D	Mon, Aug 28, 2023	48.71	49.01	48.37	48.93
7870	NYSE	D	Fri, Aug 25, 2023	48.17	48.85	48.01	48.52
7869	NYSE	D	Thu, Aug 24, 2023	47.64	48.63	47.60	48.07
7868	NYSE	D	Wed, Aug 23, 2023	47.90	48.09	47.41	47.80
7867	NYSE	D	Tue, Aug 22, 2023	48.04	48.12	47.63	47.80
7866	NYSE	D	Mon, Aug 21, 2023	48.17	48.26	47.50	48.12
7865	NYSE	D	Fri, Aug 18, 2023	48.00	48.61	47.97	48.43
7864	NYSE	D	Thu, Aug 17, 2023	47.94	48.84	47.84	48.09
7863	NYSE	D	Wed, Aug 16, 2023	47.96	48.41	47.85	48.08
7862	NYSE	D	Tue, Aug 15, 2023	48.53	48.54	47.74	47.80
7861	NYSE	D	Mon, Aug 14, 2023	49.59	49.65	48.48	48.99
7860	NYSE	D	Fri, Aug 11, 2023	50.00	50.31	49.49	49.59
7859	NYSE	D	Thu, Aug 10, 2023	49.90	50.28	49.53	49.88
7858	NYSE	D	Wed, Aug 9, 2023	49.17	50.20	49.04	49.69
7857	NYSE	D	Tue, Aug 8, 2023	49.16	49.28	48.32	49.27
7856	NYSE	D	Mon, Aug 7, 2023	49.29	49.70	48.97	49.14
7855	NYSE	D	Fri, Aug 4, 2023	50.85	51.07	48.63	49.21
7854	NYSE	D	Thu, Aug 3, 2023	52.10	52.24	50.63	50.74
7853	NYSE	D	Wed, Aug 2, 2023	52.25	52.86	52.08	52.34
7852	NYSE	D	Tue, Aug 1, 2023	53.48	53.67	52.28	52.30
7851	NYSE	D	Mon, Jul 31, 2023	54.04	54.23	53.33	53.55
7850	NYSE	D	Fri, Jul 28, 2023	53.93	54.13	53.25	53.50
7849	NYSE	D	Thu, Jul 27, 2023	54.04	54.30	53.17	53.36
7848	NYSE	D	Wed, Jul 26, 2023	54.02	54.74	53.75	54.45
7847	NYSE	D	Tue, Jul 25, 2023	54.10	54.33	53.80	54.12
7846	NYSE	D	Mon, Jul 24, 2023	53.90	54.25	53.66	53.89
7845	NYSE	D	Fri, Jul 21, 2023	53.28	54.11	53.09	53.78
7844	NYSE	D	Thu, Jul 20, 2023	52.15	53.17	51.60	53.11
7843	NYSE	D	Wed, Jul 19, 2023	51.25	52.42	51.05	51.97
7842	NYSE	D	Tue, Jul 18, 2023	51.36	51.95	50.44	51.05
7841	NYSE	D	Mon, Jul 17, 2023	52.63	52.64	51.29	51.31
7840	NYSE	D	Fri, Jul 14, 2023	52.86	53.15	52.47	52.64
7839	NYSE	D	Thu, Jul 13, 2023	52.70	53.16	52.59	53.04
7838	NYSE	D	Wed, Jul 12, 2023	52.30	52.99	52.06	52.69
7837	NYSE	D	Tue, Jul 11, 2023	51.64	52.02	50.88	51.99
7836	NYSE	D	Mon, Jul 10, 2023	52.07	52.14	51.29	51.58
7835	NYSE	D	Fri, Jul 7, 2023	51.89	52.80	51.79	52.24
7834	NYSE	D	Thu, Jul 6, 2023	52.52	52.79	51.85	52.35
7833	NYSE	D	Wed, Jul 5, 2023	52.26	53.55	52.05	53.09
7832	NYSE	D	Mon, Jul 3, 2023	51.56	52.62	51.42	52.61
7831	NYSE	D	Fri, Jun 30, 2023	51.18	52.21	51.07	51.79
7830	NYSE	D	Thu, Jun 29, 2023	51.21	52.07	50.96	51.82
7829	NYSE	D	Wed, Jun 28, 2023	52.54	52.63	51.45	51.66
7828	NYSE	D	Tue, Jun 27, 2023	52.84	53.00	52.41	52.51
7827	NYSE	D	Mon, Jun 26, 2023	51.91	52.81	51.61	52.79
7826	NYSE	D	Fri, Jun 23, 2023	53.25	53.25	51.66	51.82
7825	NYSE	D	Thu, Jun 22, 2023	53.54	53.61	52.82	53.00
7824	NYSE	D	Wed, Jun 21, 2023	53.00	53.46	52.19	53.29
7823	NYSE	D	Tue, Jun 20, 2023	53.33	53.89	52.79	53.17
7822	NYSE	D	Fri, Jun 16, 2023	53.18	54.05	53.06	53.33
7821	NYSE	D	Thu, Jun 15, 2023	52.88	53.07	52.45	52.87
7820	NYSE	D	Wed, Jun 14, 2023	52.69	53.36	52.39	52.56
7819	NYSE	D	Tue, Jun 13, 2023	52.17	52.74	51.90	52.38
7818	NYSE	D	Mon, Jun 12, 2023	53.11	53.14	52.28	52.50
7817	NYSE	D	Fri, Jun 9, 2023	53.38	53.66	53.03	53.09
7816	NYSE	D	Thu, Jun 8, 2023	52.96	53.37	52.17	53.29
7815	NYSE	D	Wed, Jun 7, 2023	51.92	53.37	51.10	53.05
7814	NYSE	D	Tue, Jun 6, 2023	50.83	51.68	50.54	51.62
7813	NYSE	D	Mon, Jun 5, 2023	50.42	51.19	50.16	49.86
7812	NYSE	D	Fri, Jun 2, 2023	48.87	49.96	48.67	49.86
7811	NYSE	D	Thu, Jun 1, 2023	49.57	49.76	48.48	49.02
7810	NYSE	D	Wed, May 31, 2023	49.78	50.53	49.39	49.61
7809	NYSE	D	Tue, May 30, 2023	49.95	50.20	49.48	49.74
7808	NYSE	D	Fri, May 26, 2023	50.29	50.40	49.56	49.86
7807	NYSE	D	Thu, May 25, 2023	51.18	51.18	49.76	50.43
7806	NYSE	D	Wed, May 24, 2023	52.29	52.64	51.30	51.31
7805	NYSE	D	Tue, May 23, 2023	52.00	52.93	51.95	52.29
7804	NYSE	D	Mon, May 22, 2023	52.28	52.46	51.69	52.16
7803	NYSE	D	Fri, May 19, 2023	53.02	53.26	52.11	52.12
7802	NYSE	D	Thu, May 18, 2023	52.85	52.90	52.01	52.68
7801	NYSE	D	Wed, May 17, 2023	52.95	53.55	52.88	53.22
7800	NYSE	D	Tue, May 16, 2023	54.76	54.76	52.83	52.84
7799	NYSE	D	Mon, May 15, 2023	55.41	55.41	54.33	54.77
7798	NYSE	D	Fri, May 12, 2023	55.82	56.06	54.91	55.19
7797	NYSE	D	Thu, May 11, 2023	56.39	56.43	55.13	55.46
7796	NYSE	D	Wed, May 10, 2023	56.93	57.02	55.87	56.35
7795	NYSE	D	Tue, May 9, 2023	56.45	56.96	55.82	56.50
7794	NYSE	D	Mon, May 8, 2023	56.53	57.27	56.14	56.50
7793	NYSE	D	Fri, May 5, 2023	56.43	57.20	55.37	56.49
7792	NYSE	D	Thu, May 4, 2023	56.08	56.82	55.51	56.57
7791	NYSE	D	Wed, May 3, 2023	55.95	56.75	55.63	55.76
7790	NYSE	D	Tue, May 2, 2023	57.10	57.22	55.14	55.53
7789	NYSE	D	Mon, May 1, 2023	56.96	57.65	56.81	57.12
7788	NYSE	D	Fri, Apr 28, 2023	57.37	57.90	56.84	57.14
7787	NYSE	D	Thu, Apr 27, 2023	56.07	57.41	56.04	57.35
7786	NYSE	D	Wed, Apr 26, 2023	56.90	57.18	56.07	56.12
7785	NYSE	D	Tue, Apr 25, 2023	57.71	57.87	57.16	57.31
7784	NYSE	D	Mon, Apr 24, 2023	57.80	57.88	56.93	57.52
7783	NYSE	D	Fri, Apr 21, 2023	57.68	57.89	56.96	57.71
7782	NYSE	D	Thu, Apr 20, 2023	57.48	57.62	56.28	57.21
7781	NYSE	D	Wed, Apr 19, 2023	57.36	57.80	57.00	57.43
7780	NYSE	D	Tue, Apr 18, 2023	58.64	58.64	57.25	57.36
7779	NYSE	D	Mon, Apr 17, 2023	58.19	58.69	57.83	58.68
7778	NYSE	D	Fri, Apr 14, 2023	58.12	58.15	57.61	57.93
7777	NYSE	D	Thu, Apr 13, 2023	57.68	58.56	57.09	58.36
7776	NYSE	D	Wed, Apr 12, 2023	58.20	58.56	57.63	57.89
7775	NYSE	D	Tue, Apr 11, 2023	58.00	58.34	57.75	58.08
7774	NYSE	D	Mon, Apr 10, 2023	57.51	58.07	57.12	57.96
7773	NYSE	D	Thu, Apr 6, 2023	57.81	58.14	57.22	58.06
7772	NYSE	D	Wed, Apr 5, 2023	56.65	57.80	56.45	57.41
7771	NYSE	D	Tue, Apr 4, 2023	55.76	56.42	55.36	56.31
7770	NYSE	D	Mon, Apr 3, 2023	56.00	56.10	55.05	55.57
7769	NYSE	D	Fri, Mar 31, 2023	55.72	55.94	55.32	55.91
7768	NYSE	D	Thu, Mar 30, 2023	55.91	56.09	55.46	55.69
7767	NYSE	D	Wed, Mar 29, 2023	55.00	55.64	55.00	55.58
7766	NYSE	D	Tue, Mar 28, 2023	53.96	55.07	53.77	54.72
7765	NYSE	D	Mon, Mar 27, 2023	54.17	54.57	53.96	54.13
7764	NYSE	D	Fri, Mar 24, 2023	52.31	53.84	52.19	53.83
7763	NYSE	D	Thu, Mar 23, 2023	53.03	53.58	52.03	52.22
7762	NYSE	D	Wed, Mar 22, 2023	53.88	54.46	53.21	53.21
7761	NYSE	D	Tue, Mar 21, 2023	55.52	55.64	53.37	54.09
7760	NYSE	D	Mon, Mar 20, 2023	55.24	55.90	55.03	55.62
7759	NYSE	D	Fri, Mar 17, 2023	55.82	55.94	54.95	55.40
7758	NYSE	D	Thu, Mar 16, 2023	55.84	56.62	55.42	55.88
7757	NYSE	D	Wed, Mar 15, 2023	54.71	56.20	54.20	55.91
7756	NYSE	D	Tue, Mar 14, 2023	54.78	55.22	53.97	54.71
7755	NYSE	D	Mon, Mar 13, 2023	53.02	55.48	52.92	54.20
7754	NYSE	D	Fri, Mar 10, 2023	54.40	54.55	53.02	53.21
7753	NYSE	D	Thu, Mar 9, 2023	54.94	55.47	54.18	54.27
7752	NYSE	D	Wed, Mar 8, 2023	54.58	55.16	54.38	54.96
7751	NYSE	D	Tue, Mar 7, 2023	55.92	56.08	54.39	54.66
7750	NYSE	D	Mon, Mar 6, 2023	55.86	56.19	55.70	55.97
7749	NYSE	D	Fri, Mar 3, 2023	55.12	55.96	54.76	55.94
7748	NYSE	D	Thu, Mar 2, 2023	53.97	55.01	53.74	54.99
7747	NYSE	D	Wed, Mar 1, 2023	55.34	56.00	54.37	54.07
7746	NYSE	D	Tue, Feb 28, 2023	56.05	56.38	55.33	55.62
7745	NYSE	D	Mon, Feb 27, 2023	57.00	57.35	56.13	56.33
7744	NYSE	D	Fri, Feb 24, 2023	57.03	57.19	56.24	57.00
7743	NYSE	D	Thu, Feb 23, 2023	57.67	57.90	57.06	57.29
7742	NYSE	D	Wed, Feb 22, 2023	58.09	58.25	57.46	57.71
7741	NYSE	D	Tue, Feb 21, 2023	58.43	58.70	57.84	58.10
7740	NYSE	D	Fri, Feb 17, 2023	58.15	58.93	57.62	58.70
7739	NYSE	D	Thu, Feb 16, 2023	57.85	58.24	56.96	58.10
7738	NYSE	D	Wed, Feb 15, 2023	57.83	58.43	57.72	58.25
7737	NYSE	D	Tue, Feb 14, 2023	58.35	58.47	57.52	58.06
7736	NYSE	D	Mon, Feb 13, 2023	59.16	59.32	58.49	58.64
7735	NYSE	D	Fri, Feb 10, 2023	58.07	59.77	57.81	59.54
7734	NYSE	D	Thu, Feb 9, 2023	59.80	60.11	57.71	57.73
7733	NYSE	D	Wed, Feb 8, 2023	59.83	60.58	58.31	59.57
7732	NYSE	D	Tue, Feb 7, 2023	61.32	61.82	60.82	61.60
7731	NYSE	D	Mon, Feb 6, 2023	60.17	61.84	60.00	61.74
7730	NYSE	D	Fri, Feb 3, 2023	61.77	61.80	59.09	60.25
7729	NYSE	D	Thu, Feb 2, 2023	63.31	63.54	61.94	62.00
7728	NYSE	D	Wed, Feb 1, 2023	63.15	63.53	62.24	63.10
7727	NYSE	D	Tue, Jan 31, 2023	63.06	63.68	62.38	63.64
7726	NYSE	D	Mon, Jan 30, 2023	62.29	63.19	62.21	62.69
7725	NYSE	D	Fri, Jan 27, 2023	62.41	62.97	62.30	62.45
7724	NYSE	D	Thu, Jan 26, 2023	62.18	62.77	62.03	62.58
7723	NYSE	D	Wed, Jan 25, 2023	62.21	62.50	61.78	62.32
7722	NYSE	D	Tue, Jan 24, 2023	63.11	63.59	62.24	62.48
7721	NYSE	D	Mon, Jan 23, 2023	62.28	63.54	62.10	62.97
7720	NYSE	D	Fri, Jan 20, 2023	61.96	62.44	61.50	62.42
7719	NYSE	D	Thu, Jan 19, 2023	61.83	62.41	61.34	62.01
7718	NYSE	D	Wed, Jan 18, 2023	62.55	62.83	61.60	61.81
7717	NYSE	D	Tue, Jan 17, 2023	62.82	63.19	62.21	62.52
7716	NYSE	D	Fri, Jan 13, 2023	62.57	63.07	62.12	62.92
7715	NYSE	D	Thu, Jan 12, 2023	62.58	63.58	62.24	62.91
7714	NYSE	D	Wed, Jan 11, 2023	61.93	62.53	61.71	62.38
7713	NYSE	D	Tue, Jan 10, 2023	61.44	61.96	61.21	61.83
7712	NYSE	D	Mon, Jan 9, 2023	61.54	62.49	61.45	61.59
7711	NYSE	D	Fri, Jan 6, 2023	62.09	62.35	61.23	61.87
7710	NYSE	D	Thu, Jan 5, 2023	62.72	63.00	61.34	61.46
7709	NYSE	D	Wed, Jan 4, 2023	63.00	63.94	62.89	63.21
7708	NYSE	D	Tue, Jan 3, 2023	61.32	63.10	61.15	62.97
7707	NYSE	D	Fri, Dec 30, 2022	61.74	61.88	60.48	61.32
7706	NYSE	D	Thu, Dec 29, 2022	61.78	62.12	61.41	61.64
7705	NYSE	D	Wed, Dec 28, 2022	61.97	62.23	61.32	61.46
7704	NYSE	D	Tue, Dec 27, 2022	60.79	61.92	60.53	61.78
7703	NYSE	D	Fri, Dec 23, 2022	60.33	60.79	60.05	60.79
7702	NYSE	D	Thu, Dec 22, 2022	59.90	60.51	59.28	60.49
7701	NYSE	D	Wed, Dec 21, 2022	59.86	60.40	59.61	60.05
7700	NYSE	D	Tue, Dec 20, 2022	59.08	59.92	58.94	59.58
7699	NYSE	D	Mon, Dec 19, 2022	58.69	60.18	58.53	59.25
7698	NYSE	D	Fri, Dec 16, 2022	58.70	58.92	57.18	58.62
7697	NYSE	D	Thu, Dec 15, 2022	59.12	59.61	58.42	58.84
7696	NYSE	D	Wed, Dec 14, 2022	60.18	63.06	58.75	59.27
7695	NYSE	D	Tue, Dec 13, 2022	60.71	60.98	59.06	59.98
7694	NYSE	D	Mon, Dec 12, 2022	58.45	60.02	57.23	59.98
7693	NYSE	D	Fri, Dec 9, 2022	58.18	58.59	57.89	58.28
7692	NYSE	D	Thu, Dec 8, 2022	58.05	58.51	57.44	58.29
7691	NYSE	D	Wed, Dec 7, 2022	57.71	58.48	57.64	58.00
7690	NYSE	D	Tue, Dec 6, 2022	59.25	59.57	57.40	58.25
7689	NYSE	D	Mon, Dec 5, 2022	60.00	60.16	58.85	59.27
7688	NYSE	D	Fri, Dec 2, 2022	59.92	60.74	59.76	60.47
7687	NYSE	D	Thu, Dec 1, 2022	60.82	61.19	59.93	60.37
7686	NYSE	D	Wed, Nov 30, 2022	59.59	61.26	59.15	60.44
7685	NYSE	D	Tue, Nov 29, 2022	60.26	60.26	59.44	59.77
7684	NYSE	D	Mon, Nov 28, 2022	61.10	61.69	60.44	60.62
7683	NYSE	D	Fri, Nov 25, 2022	61.39	61.97	61.25	61.53
7682	NYSE	D	Wed, Nov 23, 2022	60.07	61.14	60.03	61.03
7681	NYSE	D	Tue, Nov 22, 2022	59.79	60.50	59.65	60.25
7680	NYSE	D	Mon, Nov 21, 2022	59.05	59.98	59.03	59.54
7679	NYSE	D	Fri, Nov 18, 2022	58.80	59.23	58.49	59.16
7678	NYSE	D	Thu, Nov 17, 2022	58.70	59.28	58.17	58.37
7677	NYSE	D	Wed, Nov 16, 2022	58.80	59.75	58.80	59.61
7676	NYSE	D	Tue, Nov 15, 2022	58.74	59.59	58.32	58.88
7675	NYSE	D	Mon, Nov 14, 2022	61.77	61.92	57.95	57.96
7674	NYSE	D	Fri, Nov 11, 2022	62.30	62.30	60.97	61.66
7673	NYSE	D	Thu, Nov 10, 2022	61.69	62.72	60.68	62.37
7672	NYSE	D	Wed, Nov 9, 2022	60.82	61.50	59.90	60.42
7671	NYSE	D	Tue, Nov 8, 2022	63.29	63.42	62.27	62.62
7670	NYSE	D	Mon, Nov 7, 2022	65.06	65.24	59.67	62.94
7669	NYSE	D	Fri, Nov 4, 2022	67.33	68.42	66.34	67.13
7668	NYSE	D	Thu, Nov 3, 2022	68.43	69.79	68.26	69.23
7667	NYSE	D	Wed, Nov 2, 2022	69.48	70.76	69.03	69.04
7666	NYSE	D	Tue, Nov 1, 2022	70.02	70.33	69.46	69.72
7665	NYSE	D	Mon, Oct 31, 2022	70.68	70.80	69.30	69.97
7664	NYSE	D	Fri, Oct 28, 2022	67.67	69.54	67.24	69.41
7663	NYSE	D	Thu, Oct 27, 2022	67.51	68.06	67.06	67.37
7662	NYSE	D	Wed, Oct 26, 2022	67.41	67.74	66.50	67.12
7661	NYSE	D	Tue, Oct 25, 2022	66.15	67.23	65.87	66.92
7660	NYSE	D	Mon, Oct 24, 2022	66.00	66.68	65.36	66.01
7659	NYSE	D	Fri, Oct 21, 2022	64.33	65.88	63.97	65.53
7658	NYSE	D	Thu, Oct 20, 2022	65.03	65.61	64.11	64.41
7657	NYSE	D	Wed, Oct 19, 2022	65.70	66.24	65.06	65.69
7656	NYSE	D	Tue, Oct 18, 2022	66.55	67.06	66.22	66.54
7655	NYSE	D	Mon, Oct 17, 2022	65.16	66.11	64.71	65.28
7654	NYSE	D	Fri, Oct 14, 2022	65.58	65.93	63.95	64.31
7653	NYSE	D	Thu, Oct 13, 2022	61.98	65.41	61.70	65.04
7652	NYSE	D	Wed, Oct 12, 2022	64.71	64.83	62.52	62.66
7651	NYSE	D	Tue, Oct 11, 2022	64.15	65.60	63.89	64.83
7650	NYSE	D	Mon, Oct 10, 2022	64.40	65.37	64.16	64.50
7649	NYSE	D	Fri, Oct 7, 2022	65.84	66.17	64.04	64.39
7648	NYSE	D	Thu, Oct 6, 2022	68.56	68.56	65.82	65.96
7647	NYSE	D	Wed, Oct 5, 2022	70.62	70.64	68.43	69.01
7646	NYSE	D	Tue, Oct 4, 2022	71.12	72.01	70.71	71.50
7645	NYSE	D	Mon, Oct 3, 2022	70.62	71.92	69.86	71.09
7644	NYSE	D	Fri, Sep 30, 2022	71.46	71.59	69.01	69.11
7643	NYSE	D	Thu, Sep 29, 2022	74.57	74.66	70.94	71.06
7642	NYSE	D	Wed, Sep 28, 2022	74.85	75.26	73.90	74.86
7641	NYSE	D	Tue, Sep 27, 2022	76.21	76.23	73.97	74.03
7640	NYSE	D	Mon, Sep 26, 2022	77.27	77.52	75.17	75.84
7639	NYSE	D	Fri, Sep 23, 2022	77.70	77.84	76.75	77.75
7638	NYSE	D	Thu, Sep 22, 2022	78.63	78.71	78.01	78.44
7637	NYSE	D	Wed, Sep 21, 2022	80.40	81.31	78.90	78.93
7636	NYSE	D	Tue, Sep 20, 2022	80.66	80.73	79.44	80.03
7635	NYSE	D	Mon, Sep 19, 2022	80.55	81.28	80.08	81.18
7634	NYSE	D	Fri, Sep 16, 2022	80.86	81.61	80.64	80.82
7633	NYSE	D	Thu, Sep 15, 2022	82.49	82.49	80.78	80.92
7632	NYSE	D	Wed, Sep 14, 2022	82.25	83.25	82.13	82.44
7631	NYSE	D	Tue, Sep 13, 2022	83.48	83.98	81.93	82.24
7630	NYSE	D	Mon, Sep 12, 2022	83.48	84.45	83.36	84.20
7629	NYSE	D	Fri, Sep 9, 2022	83.00	83.88	82.55	83.16
7628	NYSE	D	Thu, Sep 8, 2022	83.28	83.70	82.62	82.77
7627	NYSE	D	Wed, Sep 7, 2022	82.00	83.56	81.90	83.39
7626	NYSE	D	Tue, Sep 6, 2022	82.23	82.66	81.29	81.50
7625	NYSE	D	Fri, Sep 2, 2022	82.44	83.22	81.61	81.83
7624	NYSE	D	Thu, Sep 1, 2022	81.11	82.52	80.99	82.36
7623	NYSE	D	Wed, Aug 31, 2022	82.36	83.02	81.77	81.13
7622	NYSE	D	Tue, Aug 30, 2022	83.37	83.56	82.09	82.34
7621	NYSE	D	Mon, Aug 29, 2022	82.74	84.16	82.24	83.61
7620	NYSE	D	Fri, Aug 26, 2022	84.38	84.55	83.08	83.08
7619	NYSE	D	Thu, Aug 25, 2022	84.41	84.45	83.69	84.30
7618	NYSE	D	Wed, Aug 24, 2022	84.03	84.53	83.68	84.31
7617	NYSE	D	Tue, Aug 23, 2022	84.66	84.66	83.42	83.93
7616	NYSE	D	Mon, Aug 22, 2022	85.35	85.63	84.22	84.57
7615	NYSE	D	Fri, Aug 19, 2022	85.88	86.28	85.28	85.62
7614	NYSE	D	Thu, Aug 18, 2022	85.77	86.07	85.22	85.65
7613	NYSE	D	Wed, Aug 17, 2022	85.30	86.11	85.00	85.62
7612	NYSE	D	Tue, Aug 16, 2022	84.72	85.79	84.47	85.45
7611	NYSE	D	Mon, Aug 15, 2022	83.00	84.83	82.67	84.65
7610	NYSE	D	Fri, Aug 12, 2022	82.18	82.86	82.14	82.83
7609	NYSE	D	Thu, Aug 11, 2022	82.00	82.59	81.44	81.76
7608	NYSE	D	Wed, Aug 10, 2022	82.75	82.78	81.27	82.14
7607	NYSE	D	Tue, Aug 9, 2022	81.75	82.86	81.70	82.38
7606	NYSE	D	Mon, Aug 8, 2022	82.99	83.47	81.26	81.39
7605	NYSE	D	Fri, Aug 5, 2022	82.76	83.07	81.52	82.57
7604	NYSE	D	Thu, Aug 4, 2022	83.40	83.85	82.79	82.89
7603	NYSE	D	Wed, Aug 3, 2022	82.04	83.43	81.01	83.20
7602	NYSE	D	Tue, Aug 2, 2022	82.79	83.41	82.11	82.16
7601	NYSE	D	Mon, Aug 1, 2022	81.87	82.63	81.11	82.54
7600	NYSE	D	Fri, Jul 29, 2022	81.12	82.28	80.88	81.98
7599	NYSE	D	Thu, Jul 28, 2022	79.90	81.46	79.49	81.32
7598	NYSE	D	Wed, Jul 27, 2022	78.86	79.34	78.52	79.20
7597	NYSE	D	Tue, Jul 26, 2022	78.38	79.33	78.00	79.25
7596	NYSE	D	Mon, Jul 25, 2022	77.20	78.61	77.05	78.60
7595	NYSE	D	Fri, Jul 22, 2022	76.37	77.40	76.20	77.35
7594	NYSE	D	Thu, Jul 21, 2022	75.74	76.15	75.27	75.96
7593	NYSE	D	Wed, Jul 20, 2022	77.82	77.84	75.73	75.77
7592	NYSE	D	Tue, Jul 19, 2022	78.35	78.70	77.72	77.78
7591	NYSE	D	Mon, Jul 18, 2022	78.82	79.14	77.97	78.01
7590	NYSE	D	Fri, Jul 15, 2022	79.43	79.48	78.03	79.20
7589	NYSE	D	Thu, Jul 14, 2022	77.33	78.90	77.17	78.77
7588	NYSE	D	Wed, Jul 13, 2022	78.69	79.64	78.41	78.66
7587	NYSE	D	Tue, Jul 12, 2022	79.33	80.26	78.56	79.25
7586	NYSE	D	Mon, Jul 11, 2022	79.19	80.16	78.90	79.78
7585	NYSE	D	Fri, Jul 8, 2022	79.76	79.92	79.10	79.38
7584	NYSE	D	Thu, Jul 7, 2022	80.15	80.61	79.73	79.82
7583	NYSE	D	Wed, Jul 6, 2022	79.78	81.00	79.23	80.03
7582	NYSE	D	Tue, Jul 5, 2022	81.13	81.38	78.03	79.43
7581	NYSE	D	Fri, Jul 1, 2022	80.04	81.29	79.44	81.24
7580	NYSE	D	Thu, Jun 30, 2022	78.58	80.60	78.38	79.81
7579	NYSE	D	Wed, Jun 29, 2022	78.78	79.22	78.60	79.02
7578	NYSE	D	Tue, Jun 28, 2022	78.85	79.38	78.40	78.53
7577	NYSE	D	Mon, Jun 27, 2022	77.73	78.88	77.45	78.62
7576	NYSE	D	Fri, Jun 24, 2022	77.39	78.35	77.16	78.14
7575	NYSE	D	Thu, Jun 23, 2022	75.75	77.24	75.74	77.15
7574	NYSE	D	Wed, Jun 22, 2022	74.50	75.95	74.50	75.42
7573	NYSE	D	Tue, Jun 21, 2022	73.71	74.83	73.34	74.58
7572	NYSE	D	Fri, Jun 17, 2022	74.33	74.58	72.64	73.41
7571	NYSE	D	Thu, Jun 16, 2022	73.90	74.87	73.38	74.38
7570	NYSE	D	Wed, Jun 15, 2022	75.14	76.00	73.84	74.88
7569	NYSE	D	Tue, Jun 14, 2022	76.90	76.90	73.25	74.60
7568	NYSE	D	Mon, Jun 13, 2022	78.32	78.70	75.96	76.32
7567	NYSE	D	Fri, Jun 10, 2022	78.66	79.97	78.29	79.31
7566	NYSE	D	Thu, Jun 9, 2022	81.02	81.99	79.31	79.34
7565	NYSE	D	Wed, Jun 8, 2022	82.56	82.56	81.08	81.19
7564	NYSE	D	Tue, Jun 7, 2022	82.39	83.17	81.93	83.10
7563	NYSE	D	Mon, Jun 6, 2022	82.99	83.44	82.62	82.73
7562	NYSE	D	Fri, Jun 3, 2022	83.32	83.65	82.67	82.71
7561	NYSE	D	Thu, Jun 2, 2022	83.51	83.70	81.52	83.48
7560	NYSE	D	Wed, Jun 1, 2022	84.50	84.61	83.28	83.04
7559	NYSE	D	Tue, May 31, 2022	84.83	85.07	83.60	84.22
7558	NYSE	D	Fri, May 27, 2022	84.33	85.19	83.60	85.16
7557	NYSE	D	Thu, May 26, 2022	85.04	85.12	84.41	84.58
7556	NYSE	D	Wed, May 25, 2022	84.92	85.11	83.94	84.66
7555	NYSE	D	Tue, May 24, 2022	83.23	85.04	82.44	84.92
7554	NYSE	D	Mon, May 23, 2022	83.50	83.79	82.23	83.07
7553	NYSE	D	Fri, May 20, 2022	82.20	82.70	81.23	82.54
7552	NYSE	D	Thu, May 19, 2022	82.29	82.43	80.85	82.21
7551	NYSE	D	Wed, May 18, 2022	84.25	84.38	82.40	82.66
7550	NYSE	D	Tue, May 17, 2022	83.76	84.28	82.18	84.25
7549	NYSE	D	Mon, May 16, 2022	83.60	84.13	82.97	83.69
7548	NYSE	D	Fri, May 13, 2022	83.45	83.74	82.10	83.61
7547	NYSE	D	Thu, May 12, 2022	83.00	83.72	81.68	82.90
7546	NYSE	D	Wed, May 11, 2022	81.83	84.27	81.51	83.02
7545	NYSE	D	Tue, May 10, 2022	83.93	85.06	81.06	81.96
7544	NYSE	D	Mon, May 9, 2022	83.55	84.69	82.35	83.77
7543	NYSE	D	Fri, May 6, 2022	82.48	84.24	82.00	84.02
7542	NYSE	D	Thu, May 5, 2022	82.26	83.68	81.57	83.04
7541	NYSE	D	Wed, May 4, 2022	81.15	82.75	80.81	82.51
7540	NYSE	D	Tue, May 3, 2022	81.55	82.50	80.73	81.23
7539	NYSE	D	Mon, May 2, 2022	81.98	82.57	80.24	81.05
7538	NYSE	D	Fri, Apr 29, 2022	83.68	83.68	81.57	81.64
7537	NYSE	D	Thu, Apr 28, 2022	83.64	84.24	83.08	83.87
7536	NYSE	D	Wed, Apr 27, 2022	83.56	84.36	82.76	83.38
7535	NYSE	D	Tue, Apr 26, 2022	84.20	85.10	83.53	83.57
7534	NYSE	D	Mon, Apr 25, 2022	85.22	85.42	83.10	84.56
7533	NYSE	D	Fri, Apr 22, 2022	86.55	86.61	84.80	84.89
7532	NYSE	D	Thu, Apr 21, 2022	86.96	87.65	86.45	86.55
7531	NYSE	D	Wed, Apr 20, 2022	87.62	87.94	86.76	86.99
7530	NYSE	D	Tue, Apr 19, 2022	87.22	87.37	86.30	86.97
7529	NYSE	D	Mon, Apr 18, 2022	88.01	88.05	86.28	86.83
7528	NYSE	D	Thu, Apr 14, 2022	87.74	88.13	87.34	87.40
7527	NYSE	D	Wed, Apr 13, 2022	87.63	87.87	86.55	87.19
7526	NYSE	D	Tue, Apr 12, 2022	87.05	88.14	86.61	87.39
7525	NYSE	D	Mon, Apr 11, 2022	88.28	88.78	87.27	87.52
7524	NYSE	D	Fri, Apr 8, 2022	88.13	88.49	87.32	88.38
7523	NYSE	D	Thu, Apr 7, 2022	87.76	87.84	86.82	87.66
7522	NYSE	D	Wed, Apr 6, 2022	86.46	88.06	85.64	87.84
7521	NYSE	D	Tue, Apr 5, 2022	85.47	86.94	85.13	86.09
7520	NYSE	D	Mon, Apr 4, 2022	85.78	85.84	84.48	85.35
7519	NYSE	D	Fri, Apr 1, 2022	84.90	86.40	83.93	86.33
7518	NYSE	D	Thu, Mar 31, 2022	85.19	85.69	84.70	84.97
7517	NYSE	D	Wed, Mar 30, 2022	84.99	85.43	84.51	85.43
7516	NYSE	D	Tue, Mar 29, 2022	84.30	84.90	83.62	84.89
7515	NYSE	D	Mon, Mar 28, 2022	83.98	84.36	83.28	84.24
7514	NYSE	D	Fri, Mar 25, 2022	83.00	84.09	82.34	83.97
7513	NYSE	D	Thu, Mar 24, 2022	81.71	82.77	81.42	82.30
7512	NYSE	D	Wed, Mar 23, 2022	81.76	82.31	80.92	81.63
7511	NYSE	D	Tue, Mar 22, 2022	82.14	82.50	81.03	81.66
7510	NYSE	D	Mon, Mar 21, 2022	81.59	82.63	81.41	81.83
7509	NYSE	D	Fri, Mar 18, 2022	82.68	83.20	80.99	81.27
7508	NYSE	D	Thu, Mar 17, 2022	81.05	83.28	80.84	82.69
7507	NYSE	D	Wed, Mar 16, 2022	80.92	81.25	78.58	80.76
7506	NYSE	D	Tue, Mar 15, 2022	82.00	82.11	80.53	81.02
7505	NYSE	D	Mon, Mar 14, 2022	82.66	83.23	80.72	81.32
7504	NYSE	D	Fri, Mar 11, 2022	82.05	82.87	81.80	82.26
7503	NYSE	D	Thu, Mar 10, 2022	80.86	82.34	80.31	82.21
7502	NYSE	D	Wed, Mar 9, 2022	82.23	82.34	80.78	81.00
7501	NYSE	D	Tue, Mar 8, 2022	83.50	84.13	81.55	81.56
7500	NYSE	D	Mon, Mar 7, 2022	82.75	83.68	81.98	83.35
7499	NYSE	D	Fri, Mar 4, 2022	80.41	82.74	80.01	82.70
7498	NYSE	D	Thu, Mar 3, 2022	79.63	81.21	79.63	80.72
7497	NYSE	D	Wed, Mar 2, 2022	79.40	80.64	79.30	79.49
7496	NYSE	D	Tue, Mar 1, 2022	79.24	80.31	78.41	79.29
7495	NYSE	D	Mon, Feb 28, 2022	79.13	79.86	78.74	79.53
7494	NYSE	D	Fri, Feb 25, 2022	78.21	79.84	77.98	79.69
7493	NYSE	D	Thu, Feb 24, 2022	77.52	77.83	75.79	77.16
7492	NYSE	D	Wed, Feb 23, 2022	79.46	79.79	77.54	77.64
7491	NYSE	D	Tue, Feb 22, 2022	79.64	80.25	78.67	79.37
7490	NYSE	D	Fri, Feb 18, 2022	78.81	79.78	78.44	79.15
7489	NYSE	D	Thu, Feb 17, 2022	78.69	79.39	77.83	79.14
7488	NYSE	D	Wed, Feb 16, 2022	78.13	78.99	77.73	78.67
7487	NYSE	D	Tue, Feb 15, 2022	79.24	79.58	77.81	78.17
7486	NYSE	D	Mon, Feb 14, 2022	79.38	79.45	77.84	78.75
7485	NYSE	D	Fri, Feb 11, 2022	78.59	79.52	78.20	79.08
7484	NYSE	D	Thu, Feb 10, 2022	79.41	79.80	78.00	78.25
7483	NYSE	D	Wed, Feb 9, 2022	80.78	80.94	79.95	80.32
7482	NYSE	D	Tue, Feb 8, 2022	80.61	80.82	80.14	80.33
7481	NYSE	D	Mon, Feb 7, 2022	80.12	80.60	79.52	80.17
7480	NYSE	D	Fri, Feb 4, 2022	80.32	80.95	79.41	80.18
7479	NYSE	D	Thu, Feb 3, 2022	81.25	81.67	80.69	81.01
7478	NYSE	D	Wed, Feb 2, 2022	79.97	81.48	79.53	81.32
7477	NYSE	D	Tue, Feb 1, 2022	80.47	80.87	79.38	80.03
7476	NYSE	D	Mon, Jan 31, 2022	78.65	81.06	77.90	80.66
7475	NYSE	D	Fri, Jan 28, 2022	78.08	79.50	77.40	79.46
7474	NYSE	D	Thu, Jan 27, 2022	78.23	79.27	77.73	78.21
7473	NYSE	D	Wed, Jan 26, 2022	77.75	78.72	76.88	77.46
7472	NYSE	D	Tue, Jan 25, 2022	77.51	78.59	77.21	77.98
7471	NYSE	D	Mon, Jan 24, 2022	79.10	79.60	76.84	78.48
7470	NYSE	D	Fri, Jan 21, 2022	79.84	80.44	78.98	79.31
7469	NYSE	D	Thu, Jan 20, 2022	78.92	80.35	78.91	79.09
7468	NYSE	D	Wed, Jan 19, 2022	78.36	79.69	78.16	79.03
7467	NYSE	D	Tue, Jan 18, 2022	78.69	78.80	77.65	78.46
7466	NYSE	D	Fri, Jan 14, 2022	79.75	79.91	78.83	79.17
7465	NYSE	D	Thu, Jan 13, 2022	78.54	79.77	78.43	79.75
7464	NYSE	D	Wed, Jan 12, 2022	78.86	79.66	78.54	79.32
7463	NYSE	D	Tue, Jan 11, 2022	80.00	80.18	78.55	79.13
7462	NYSE	D	Mon, Jan 10, 2022	80.55	80.72	79.50	79.83
7461	NYSE	D	Fri, Jan 7, 2022	78.76	80.59	78.30	80.21
7460	NYSE	D	Thu, Jan 6, 2022	79.17	80.46	78.93	79.06
7459	NYSE	D	Wed, Jan 5, 2022	78.99	80.17	78.42	79.21
7458	NYSE	D	Tue, Jan 4, 2022	78.38	79.05	78.04	78.10
7457	NYSE	D	Mon, Jan 3, 2022	78.66	78.66	77.35	78.35
7456	NYSE	D	Fri, Dec 31, 2021	78.35	78.82	77.98	78.56
7455	NYSE	D	Thu, Dec 30, 2021	78.57	78.68	77.98	78.47
7454	NYSE	D	Wed, Dec 29, 2021	78.00	78.54	77.85	78.42
7453	NYSE	D	Tue, Dec 28, 2021	77.43	78.02	77.43	77.91
7452	NYSE	D	Mon, Dec 27, 2021	77.46	77.59	77.02	77.43
7451	NYSE	D	Thu, Dec 23, 2021	77.25	77.76	77.01	77.34
7450	NYSE	D	Wed, Dec 22, 2021	76.82	77.44	76.50	77.15
7449	NYSE	D	Tue, Dec 21, 2021	78.29	78.58	76.80	77.14
7448	NYSE	D	Mon, Dec 20, 2021	75.99	78.04	75.85	77.96
7447	NYSE	D	Fri, Dec 17, 2021	78.51	79.16	76.53	76.63
7446	NYSE	D	Thu, Dec 16, 2021	78.00	79.29	77.97	78.57
7445	NYSE	D	Wed, Dec 15, 2021	76.92	78.27	76.54	78.20
7444	NYSE	D	Tue, Dec 14, 2021	76.74	77.08	76.16	76.60
7443	NYSE	D	Mon, Dec 13, 2021	75.86	77.22	75.54	76.75
7442	NYSE	D	Fri, Dec 10, 2021	76.32	76.63	75.74	75.96
7441	NYSE	D	Thu, Dec 9, 2021	75.28	76.74	74.85	76.19
7440	NYSE	D	Wed, Dec 8, 2021	75.46	75.94	74.81	75.13
7439	NYSE	D	Tue, Dec 7, 2021	74.40	75.57	74.18	75.46
7438	NYSE	D	Mon, Dec 6, 2021	73.39	75.15	73.20	74.29
7437	NYSE	D	Fri, Dec 3, 2021	72.18	73.10	71.26	73.04
7436	NYSE	D	Thu, Dec 2, 2021	70.37	72.50	70.37	71.84
7435	NYSE	D	Wed, Dec 1, 2021	71.57	72.83	70.82	70.22
7434	NYSE	D	Tue, Nov 30, 2021	74.00	74.00	71.15	71.20
7433	NYSE	D	Mon, Nov 29, 2021	74.27	74.71	73.55	74.42
7432	NYSE	D	Fri, Nov 26, 2021	74.59	74.93	73.55	73.67
7431	NYSE	D	Wed, Nov 24, 2021	74.86	75.07	74.30	74.90
7430	NYSE	D	Tue, Nov 23, 2021	74.19	75.30	73.86	74.82
7429	NYSE	D	Mon, Nov 22, 2021	73.98	74.42	73.45	74.04
7428	NYSE	D	Fri, Nov 19, 2021	75.41	75.41	74.14	74.19
7427	NYSE	D	Thu, Nov 18, 2021	75.39	75.69	74.91	75.19
7426	NYSE	D	Wed, Nov 17, 2021	75.12	75.51	74.54	75.35
7425	NYSE	D	Tue, Nov 16, 2021	75.95	76.32	75.30	75.41
7424	NYSE	D	Mon, Nov 15, 2021	74.95	75.90	74.55	75.88
7423	NYSE	D	Fri, Nov 12, 2021	75.24	75.38	74.71	74.74
7422	NYSE	D	Thu, Nov 11, 2021	75.45	75.64	74.79	75.07
7421	NYSE	D	Wed, Nov 10, 2021	74.93	75.72	74.85	75.68
7420	NYSE	D	Tue, Nov 9, 2021	74.39	75.27	74.14	74.58
7419	NYSE	D	Mon, Nov 8, 2021	76.39	76.43	73.38	74.58
7418	NYSE	D	Fri, Nov 5, 2021	75.89	76.67	75.50	76.53
7417	NYSE	D	Thu, Nov 4, 2021	75.37	75.83	74.58	75.44
7416	NYSE	D	Wed, Nov 3, 2021	75.33	75.92	74.78	75.48
7415	NYSE	D	Tue, Nov 2, 2021	75.61	77.00	74.81	75.49
7414	NYSE	D	Mon, Nov 1, 2021	75.93	75.93	75.22	75.41
7413	NYSE	D	Fri, Oct 29, 2021	76.23	76.74	75.67	75.93
7412	NYSE	D	Thu, Oct 28, 2021	76.04	76.54	75.88	76.34
7411	NYSE	D	Wed, Oct 27, 2021	76.77	77.03	75.96	75.99
7410	NYSE	D	Tue, Oct 26, 2021	76.46	77.32	76.24	76.59
7409	NYSE	D	Mon, Oct 25, 2021	77.00	77.26	76.45	76.50
7408	NYSE	D	Fri, Oct 22, 2021	77.54	77.75	77.00	77.29
7407	NYSE	D	Thu, Oct 21, 2021	76.77	77.81	76.66	77.29
7406	NYSE	D	Wed, Oct 20, 2021	75.46	76.87	75.38	76.59
7405	NYSE	D	Tue, Oct 19, 2021	73.56	75.44	73.23	75.22
7404	NYSE	D	Mon, Oct 18, 2021	72.44	72.65	71.69	71.96
7403	NYSE	D	Fri, Oct 15, 2021	73.83	73.85	72.90	73.10
7402	NYSE	D	Thu, Oct 14, 2021	73.50	74.35	73.21	73.65
7401	NYSE	D	Wed, Oct 13, 2021	72.52	73.43	72.18	73.37
7400	NYSE	D	Tue, Oct 12, 2021	72.09	72.87	72.01	72.52
7399	NYSE	D	Mon, Oct 11, 2021	72.52	72.77	71.85	72.12
7398	NYSE	D	Fri, Oct 8, 2021	73.66	74.01	72.65	72.70
7397	NYSE	D	Thu, Oct 7, 2021	74.11	75.05	73.80	73.85
7396	NYSE	D	Wed, Oct 6, 2021	72.73	74.19	72.32	74.17
7395	NYSE	D	Tue, Oct 5, 2021	73.28	74.21	72.75	72.78
7394	NYSE	D	Mon, Oct 4, 2021	72.66	73.56	72.21	73.35
7393	NYSE	D	Fri, Oct 1, 2021	73.57	73.58	72.17	72.29
7392	NYSE	D	Thu, Sep 30, 2021	74.59	74.65	72.94	73.02
7391	NYSE	D	Wed, Sep 29, 2021	73.20	74.82	73.05	74.35
7390	NYSE	D	Tue, Sep 28, 2021	73.71	73.87	72.82	73.14
7389	NYSE	D	Mon, Sep 27, 2021	74.73	75.41	73.71	73.81
7388	NYSE	D	Fri, Sep 24, 2021	74.40	75.01	74.17	74.58
7387	NYSE	D	Thu, Sep 23, 2021	75.00	75.37	74.11	74.26
7386	NYSE	D	Wed, Sep 22, 2021	74.55	75.10	74.01	74.84
7385	NYSE	D	Tue, Sep 21, 2021	74.61	75.34	74.17	74.51
7384	NYSE	D	Mon, Sep 20, 2021	74.11	75.43	73.81	74.60
7383	NYSE	D	Fri, Sep 17, 2021	74.75	75.22	74.09	74.12
7382	NYSE	D	Thu, Sep 16, 2021	75.50	75.89	74.60	74.93
7381	NYSE	D	Wed, Sep 15, 2021	75.96	76.45	75.51	75.55
7380	NYSE	D	Tue, Sep 14, 2021	76.71	77.02	75.90	76.15
7379	NYSE	D	Mon, Sep 13, 2021	77.81	77.81	76.35	76.54
7378	NYSE	D	Fri, Sep 10, 2021	78.41	78.41	77.03	77.30
7377	NYSE	D	Thu, Sep 9, 2021	77.58	78.91	77.39	78.46
7376	NYSE	D	Wed, Sep 8, 2021	76.40	78.12	76.12	77.84
7375	NYSE	D	Tue, Sep 7, 2021	78.10	78.13	76.46	76.52
7374	NYSE	D	Fri, Sep 3, 2021	78.90	79.65	78.17	78.38
7373	NYSE	D	Thu, Sep 2, 2021	78.48	79.01	78.48	78.89
7372	NYSE	D	Wed, Sep 1, 2021	77.91	79.10	77.82	78.35
7371	NYSE	D	Tue, Aug 31, 2021	77.88	78.48	77.44	77.84
7370	NYSE	D	Mon, Aug 30, 2021	78.19	78.61	77.89	78.30
7369	NYSE	D	Fri, Aug 27, 2021	78.56	78.72	78.02	78.19
7368	NYSE	D	Thu, Aug 26, 2021	78.36	78.59	77.80	78.45
7367	NYSE	D	Wed, Aug 25, 2021	78.35	78.71	78.01	78.56
7366	NYSE	D	Tue, Aug 24, 2021	78.99	79.05	78.36	78.54
7365	NYSE	D	Mon, Aug 23, 2021	79.89	79.92	78.90	78.98
7364	NYSE	D	Fri, Aug 20, 2021	79.24	80.10	78.69	80.05
7363	NYSE	D	Thu, Aug 19, 2021	78.25	79.31	77.88	79.06
7362	NYSE	D	Wed, Aug 18, 2021	78.62	78.73	77.56	77.98
7361	NYSE	D	Tue, Aug 17, 2021	78.46	78.81	77.84	78.62
7360	NYSE	D	Mon, Aug 16, 2021	77.93	78.84	77.70	78.46
7359	NYSE	D	Fri, Aug 13, 2021	77.47	77.95	77.10	77.71
7358	NYSE	D	Thu, Aug 12, 2021	76.82	77.51	76.76	77.36
7357	NYSE	D	Wed, Aug 11, 2021	76.24	77.11	76.14	76.93
7356	NYSE	D	Tue, Aug 10, 2021	76.05	76.88	75.71	76.44
7355	NYSE	D	Mon, Aug 9, 2021	75.99	76.20	75.33	76.00
7354	NYSE	D	Fri, Aug 6, 2021	76.00	76.38	75.61	76.00
7353	NYSE	D	Thu, Aug 5, 2021	75.65	76.14	75.13	76.08
7352	NYSE	D	Wed, Aug 4, 2021	75.00	75.52	74.44	75.47
7351	NYSE	D	Tue, Aug 3, 2021	75.53	76.37	75.13	75.50
7350	NYSE	D	Mon, Aug 2, 2021	75.00	75.73	74.83	75.35
7349	NYSE	D	Fri, Jul 30, 2021	75.50	76.19	74.68	74.87
7348	NYSE	D	Thu, Jul 29, 2021	75.70	75.99	75.05	75.51
7347	NYSE	D	Wed, Jul 28, 2021	76.79	76.88	75.27	75.74
7346	NYSE	D	Tue, Jul 27, 2021	75.33	77.28	74.74	76.83
7345	NYSE	D	Mon, Jul 26, 2021	75.31	75.38	74.64	75.09
7344	NYSE	D	Fri, Jul 23, 2021	74.60	75.38	74.29	75.32
7343	NYSE	D	Thu, Jul 22, 2021	74.97	75.15	74.23	74.39
7342	NYSE	D	Wed, Jul 21, 2021	75.76	75.81	74.69	74.72
7341	NYSE	D	Tue, Jul 20, 2021	76.00	76.79	75.49	75.67
7340	NYSE	D	Mon, Jul 19, 2021	77.00	78.13	75.13	75.86
7339	NYSE	D	Fri, Jul 16, 2021	76.36	77.52	76.00	77.16
7338	NYSE	D	Thu, Jul 15, 2021	75.11	76.17	75.02	76.14
7337	NYSE	D	Wed, Jul 14, 2021	74.42	75.54	74.12	75.24
7336	NYSE	D	Tue, Jul 13, 2021	75.27	75.48	74.30	74.50
7335	NYSE	D	Mon, Jul 12, 2021	75.25	75.64	74.86	75.55
7334	NYSE	D	Fri, Jul 9, 2021	76.05	76.07	74.99	75.55
7333	NYSE	D	Thu, Jul 8, 2021	75.46	76.25	75.30	75.95
7332	NYSE	D	Wed, Jul 7, 2021	75.04	75.94	74.89	75.64
7331	NYSE	D	Tue, Jul 6, 2021	74.46	75.41	74.05	75.39
7330	NYSE	D	Fri, Jul 2, 2021	74.29	74.49	73.65	74.21
7329	NYSE	D	Thu, Jul 1, 2021	73.69	74.42	73.11	74.11
7328	NYSE	D	Wed, Jun 30, 2021	73.57	73.84	73.28	73.57
7327	NYSE	D	Tue, Jun 29, 2021	74.80	75.24	73.31	73.51
7326	NYSE	D	Mon, Jun 28, 2021	75.29	75.68	75.00	75.24
7325	NYSE	D	Fri, Jun 25, 2021	74.35	75.12	74.23	75.11
7324	NYSE	D	Thu, Jun 24, 2021	74.54	74.93	74.11	74.61
7323	NYSE	D	Wed, Jun 23, 2021	75.43	75.46	74.28	74.55
7322	NYSE	D	Tue, Jun 22, 2021	75.73	76.35	75.56	75.65
7321	NYSE	D	Mon, Jun 21, 2021	75.01	76.13	74.59	75.90
7320	NYSE	D	Fri, Jun 18, 2021	76.25	76.42	74.74	74.82
7319	NYSE	D	Thu, Jun 17, 2021	76.27	77.25	76.04	76.78
7318	NYSE	D	Wed, Jun 16, 2021	78.40	78.50	76.45	76.50
7317	NYSE	D	Tue, Jun 15, 2021	78.30	78.49	77.94	78.12
7316	NYSE	D	Mon, Jun 14, 2021	77.41	78.30	77.25	78.27
7315	NYSE	D	Fri, Jun 11, 2021	77.26	77.37	76.74	77.32
7314	NYSE	D	Thu, Jun 10, 2021	76.71	77.57	76.44	77.45
7313	NYSE	D	Wed, Jun 9, 2021	76.10	76.62	75.82	76.50
7312	NYSE	D	Tue, Jun 8, 2021	76.59	76.66	75.28	75.81
7311	NYSE	D	Mon, Jun 7, 2021	76.50	76.56	76.09	76.41
7310	NYSE	D	Fri, Jun 4, 2021	76.89	77.24	76.33	76.52
7309	NYSE	D	Thu, Jun 3, 2021	75.55	77.03	75.31	76.71
7308	NYSE	D	Wed, Jun 2, 2021	75.83	76.84	75.52	75.76
7307	NYSE	D	Tue, Jun 1, 2021	76.26	76.39	75.09	75.55
7306	NYSE	D	Fri, May 28, 2021	75.94	76.33	75.79	76.14
7305	NYSE	D	Thu, May 27, 2021	75.94	76.15	75.36	75.49
7304	NYSE	D	Wed, May 26, 2021	75.95	76.24	75.45	75.95
7303	NYSE	D	Tue, May 25, 2021	76.98	77.10	75.47	76.01
7302	NYSE	D	Mon, May 24, 2021	78.47	78.58	77.07	77.09
7301	NYSE	D	Fri, May 21, 2021	77.50	78.27	77.35	78.23
7300	NYSE	D	Thu, May 20, 2021	77.07	77.97	76.79	77.24
7299	NYSE	D	Wed, May 19, 2021	77.02	77.21	76.25	76.98
7298	NYSE	D	Tue, May 18, 2021	77.31	77.63	76.81	77.16
7297	NYSE	D	Mon, May 17, 2021	78.18	78.84	77.61	77.67
7296	NYSE	D	Fri, May 14, 2021	78.65	79.14	78.05	78.07
7295	NYSE	D	Thu, May 13, 2021	77.15	79.00	76.82	78.38
7294	NYSE	D	Wed, May 12, 2021	78.61	78.64	77.09	77.14
7293	NYSE	D	Tue, May 11, 2021	79.84	80.16	78.30	78.63
7292	NYSE	D	Mon, May 10, 2021	78.71	79.96	78.31	79.46
7291	NYSE	D	Fri, May 7, 2021	78.49	79.22	78.04	78.45
7290	NYSE	D	Thu, May 6, 2021	78.22	78.64	77.59	78.48
7289	NYSE	D	Wed, May 5, 2021	79.25	78.15	77.45	77.95
7288	NYSE	D	Tue, May 4, 2021	80.31	80.56	79.00	79.41
7287	NYSE	D	Mon, May 3, 2021	79.90	81.08	79.78	80.37
7286	NYSE	D	Fri, Apr 30, 2021	79.33	79.94	78.80	79.90
7285	NYSE	D	Thu, Apr 29, 2021	77.79	79.05	77.72	79.02
7284	NYSE	D	Wed, Apr 28, 2021	78.48	78.59	77.63	77.64
7283	NYSE	D	Tue, Apr 27, 2021	78.50	78.67	78.08	78.29
7282	NYSE	D	Mon, Apr 26, 2021	79.53	79.54	78.50	78.68
7281	NYSE	D	Fri, Apr 23, 2021	79.40	79.64	78.92	79.38
7280	NYSE	D	Thu, Apr 22, 2021	79.98	80.58	79.30	79.42
7279	NYSE	D	Wed, Apr 21, 2021	80.75	80.85	80.01	80.20
7278	NYSE	D	Tue, Apr 20, 2021	78.93	80.54	78.68	80.11
7277	NYSE	D	Mon, Apr 19, 2021	79.02	79.23	78.29	78.74
7276	NYSE	D	Fri, Apr 16, 2021	78.68	79.20	78.51	78.89
7275	NYSE	D	Thu, Apr 15, 2021	77.41	78.44	77.29	78.31
7274	NYSE	D	Wed, Apr 14, 2021	77.17	77.62	76.84	77.42
7273	NYSE	D	Tue, Apr 13, 2021	76.00	77.74	75.82	77.47
7272	NYSE	D	Mon, Apr 12, 2021	76.45	77.05	76.13	76.26
7271	NYSE	D	Fri, Apr 9, 2021	76.45	76.75	76.04	76.30
7270	NYSE	D	Thu, Apr 8, 2021	76.63	77.04	76.12	76.21
7269	NYSE	D	Wed, Apr 7, 2021	76.41	76.77	75.85	76.22
7268	NYSE	D	Tue, Apr 6, 2021	76.05	76.48	75.63	76.38
7267	NYSE	D	Mon, Apr 5, 2021	75.71	76.78	75.61	76.41
7266	NYSE	D	Thu, Apr 1, 2021	75.84	75.84	74.88	75.72
7265	NYSE	D	Wed, Mar 31, 2021	75.22	76.12	75.13	75.96
7264	NYSE	D	Tue, Mar 30, 2021	76.18	76.27	75.11	75.53
7263	NYSE	D	Mon, Mar 29, 2021	75.54	77.29	75.52	76.70
7262	NYSE	D	Fri, Mar 26, 2021	75.22	75.88	74.59	75.78
7261	NYSE	D	Thu, Mar 25, 2021	74.53	76.17	74.29	75.22
7260	NYSE	D	Wed, Mar 24, 2021	73.64	74.72	73.54	74.16
7259	NYSE	D	Tue, Mar 23, 2021	73.61	74.54	73.35	74.18
7258	NYSE	D	Mon, Mar 22, 2021	73.40	73.93	72.94	73.50
7257	NYSE	D	Fri, Mar 19, 2021	73.47	74.14	72.76	73.35
7256	NYSE	D	Thu, Mar 18, 2021	73.35	73.88	72.78	73.50
7255	NYSE	D	Wed, Mar 17, 2021	74.40	74.40	73.10	73.17
7254	NYSE	D	Tue, Mar 16, 2021	74.08	74.77	73.84	74.29
7253	NYSE	D	Mon, Mar 15, 2021	73.51	74.64	73.51	74.54
7252	NYSE	D	Fri, Mar 12, 2021	72.91	73.88	72.66	73.54
7251	NYSE	D	Thu, Mar 11, 2021	72.90	73.59	72.33	72.43
7250	NYSE	D	Wed, Mar 10, 2021	72.95	73.91	72.71	73.21
7249	NYSE	D	Tue, Mar 9, 2021	72.20	73.38	71.91	72.94
7248	NYSE	D	Mon, Mar 8, 2021	70.00	73.00	69.71	72.00
7247	NYSE	D	Fri, Mar 5, 2021	68.55	70.10	67.89	69.86
7246	NYSE	D	Thu, Mar 4, 2021	68.95	69.82	67.85	68.00
7245	NYSE	D	Wed, Mar 3, 2021	69.40	70.09	68.78	68.95
7244	NYSE	D	Tue, Mar 2, 2021	70.00	70.26	69.02	69.80
7243	NYSE	D	Mon, Mar 1, 2021	69.41	70.57	69.20	69.93
7242	NYSE	D	Fri, Feb 26, 2021	70.69	71.07	68.19	68.32
7241	NYSE	D	Thu, Feb 25, 2021	71.17	71.73	70.55	70.63
7240	NYSE	D	Wed, Feb 24, 2021	71.87	72.04	70.93	71.17
7239	NYSE	D	Tue, Feb 23, 2021	71.83	72.79	71.32	72.04
7238	NYSE	D	Mon, Feb 22, 2021	71.14	71.37	70.40	71.17
7237	NYSE	D	Fri, Feb 19, 2021	72.76	72.78	71.07	71.15
7236	NYSE	D	Thu, Feb 18, 2021	72.16	73.46	72.07	72.71
7235	NYSE	D	Wed, Feb 17, 2021	71.04	72.45	70.93	72.39
7234	NYSE	D	Tue, Feb 16, 2021	71.79	71.92	70.85	71.13
7233	NYSE	D	Fri, Feb 12, 2021	72.72	73.98	71.62	71.87
7232	NYSE	D	Thu, Feb 11, 2021	73.01	73.50	72.79	73.06
7231	NYSE	D	Wed, Feb 10, 2021	73.57	73.62	72.63	73.09
7230	NYSE	D	Tue, Feb 9, 2021	73.99	74.16	73.02	73.11
7229	NYSE	D	Mon, Feb 8, 2021	73.64	73.86	73.22	73.83
7228	NYSE	D	Fri, Feb 5, 2021	72.94	74.12	72.57	73.74
7227	NYSE	D	Thu, Feb 4, 2021	72.55	72.96	72.13	72.69
7226	NYSE	D	Wed, Feb 3, 2021	72.50	72.97	72.34	72.57
7225	NYSE	D	Tue, Feb 2, 2021	72.67	73.70	72.13	72.77
7224	NYSE	D	Mon, Feb 1, 2021	73.15	73.59	72.45	72.68
7223	NYSE	D	Fri, Jan 29, 2021	72.39	73.58	71.80	72.89
7222	NYSE	D	Thu, Jan 28, 2021	73.14	74.30	72.65	72.67
7221	NYSE	D	Wed, Jan 27, 2021	73.25	74.44	72.78	73.08
7220	NYSE	D	Tue, Jan 26, 2021	73.92	73.98	73.04	73.64
7219	NYSE	D	Mon, Jan 25, 2021	72.06	73.68	71.93	73.56
7218	NYSE	D	Fri, Jan 22, 2021	71.35	72.48	71.21	72.29
7217	NYSE	D	Thu, Jan 21, 2021	71.36	72.02	70.96	71.80
7216	NYSE	D	Wed, Jan 20, 2021	70.70	71.74	70.46	71.58
7215	NYSE	D	Tue, Jan 19, 2021	72.20	72.20	70.94	70.96
7214	NYSE	D	Fri, Jan 15, 2021	71.00	72.28	70.70	72.08
7213	NYSE	D	Thu, Jan 14, 2021	72.29	72.31	71.00	71.02
7212	NYSE	D	Wed, Jan 13, 2021	71.75	72.59	71.27	72.24
7211	NYSE	D	Tue, Jan 12, 2021	72.90	73.00	70.82	71.53
7210	NYSE	D	Mon, Jan 11, 2021	72.99	73.43	72.03	72.67
7209	NYSE	D	Fri, Jan 8, 2021	73.29	73.34	72.64	73.20
7208	NYSE	D	Thu, Jan 7, 2021	74.59	74.80	72.96	72.96
7207	NYSE	D	Wed, Jan 6, 2021	73.53	75.48	72.90	74.56
7206	NYSE	D	Tue, Jan 5, 2021	74.10	74.20	72.66	73.00
7205	NYSE	D	Mon, Jan 4, 2021	75.06	75.06	73.47	73.89
7204	NYSE	D	Thu, Dec 31, 2020	73.99	75.28	73.86	75.20
7203	NYSE	D	Wed, Dec 30, 2020	73.64	74.34	73.51	74.06
7202	NYSE	D	Tue, Dec 29, 2020	73.96	74.46	73.48	73.88
7201	NYSE	D	Mon, Dec 28, 2020	74.50	74.72	73.53	73.70
7200	NYSE	D	Thu, Dec 24, 2020	74.04	74.31	73.54	74.23
7199	NYSE	D	Wed, Dec 23, 2020	74.00	74.87	73.87	74.04
7198	NYSE	D	Tue, Dec 22, 2020	74.51	74.56	73.39	73.50
7197	NYSE	D	Mon, Dec 21, 2020	74.57	74.80	73.82	74.52
7196	NYSE	D	Fri, Dec 18, 2020	75.63	76.16	75.07	75.37
7195	NYSE	D	Thu, Dec 17, 2020	76.14	76.69	75.73	75.93
7194	NYSE	D	Wed, Dec 16, 2020	76.27	76.77	75.15	75.17
7193	NYSE	D	Tue, Dec 15, 2020	75.09	75.69	74.52	75.48
7192	NYSE	D	Mon, Dec 14, 2020	75.38	75.52	74.38	74.47
7191	NYSE	D	Fri, Dec 11, 2020	73.91	75.04	73.91	74.91
7190	NYSE	D	Thu, Dec 10, 2020	75.01	75.30	73.96	74.32
7189	NYSE	D	Wed, Dec 9, 2020	74.61	74.84	73.16	74.30
7188	NYSE	D	Tue, Dec 8, 2020	75.62	75.80	74.59	74.75
7187	NYSE	D	Mon, Dec 7, 2020	75.68	76.36	75.35	76.14
7186	NYSE	D	Fri, Dec 4, 2020	78.45	78.77	75.77	75.88
7185	NYSE	D	Thu, Dec 3, 2020	79.42	79.65	78.24	78.40
7184	NYSE	D	Wed, Dec 2, 2020	80.04	80.66	79.42	79.65
7183	NYSE	D	Tue, Dec 1, 2020	79.25	81.11	79.09	80.16
7182	NYSE	D	Mon, Nov 30, 2020	78.88	79.81	78.40	78.49
7181	NYSE	D	Fri, Nov 27, 2020	79.42	79.57	78.38	79.04
7180	NYSE	D	Wed, Nov 25, 2020	79.83	80.12	78.35	79.41
7179	NYSE	D	Tue, Nov 24, 2020	79.69	79.98	79.09	79.38
7178	NYSE	D	Mon, Nov 23, 2020	78.87	79.57	78.34	79.05
7177	NYSE	D	Fri, Nov 20, 2020	79.69	80.55	78.55	78.65
7176	NYSE	D	Thu, Nov 19, 2020	80.90	81.00	79.47	79.76
7175	NYSE	D	Wed, Nov 18, 2020	84.48	84.50	81.02	81.21
7174	NYSE	D	Tue, Nov 17, 2020	85.33	86.14	84.09	84.17
7173	NYSE	D	Mon, Nov 16, 2020	86.00	86.23	85.10	86.07
7172	NYSE	D	Fri, Nov 13, 2020	85.17	85.71	84.72	84.93
7171	NYSE	D	Thu, Nov 12, 2020	85.27	85.59	83.80	84.58
7170	NYSE	D	Wed, Nov 11, 2020	86.00	86.83	85.24	85.68
7169	NYSE	D	Tue, Nov 10, 2020	84.58	85.99	84.15	85.76
7168	NYSE	D	Mon, Nov 9, 2020	85.17	86.95	83.92	84.02
7167	NYSE	D	Fri, Nov 6, 2020	83.36	84.99	82.94	83.70
7166	NYSE	D	Thu, Nov 5, 2020	82.25	84.55	81.92	83.14
7165	NYSE	D	Wed, Nov 4, 2020	82.90	85.09	82.60	82.70
7164	NYSE	D	Tue, Nov 3, 2020	82.78	84.25	82.20	82.91
7163	NYSE	D	Mon, Nov 2, 2020	80.94	82.14	79.92	81.66
7162	NYSE	D	Fri, Oct 30, 2020	80.44	81.36	79.53	80.34
7161	NYSE	D	Thu, Oct 29, 2020	79.80	82.44	79.18	80.95
7160	NYSE	D	Wed, Oct 28, 2020	81.21	82.00	79.69	79.80
7159	NYSE	D	Tue, Oct 27, 2020	81.54	83.30	81.40	82.47
7158	NYSE	D	Mon, Oct 26, 2020	80.44	82.12	80.44	81.72
7157	NYSE	D	Fri, Oct 23, 2020	81.69	81.89	80.52	81.14
7156	NYSE	D	Thu, Oct 22, 2020	80.20	81.31	80.09	81.18
7155	NYSE	D	Wed, Oct 21, 2020	81.20	81.30	80.14	80.23
7154	NYSE	D	Tue, Oct 20, 2020	81.47	81.85	80.72	81.08
7153	NYSE	D	Mon, Oct 19, 2020	81.64	81.99	80.65	80.90
7152	NYSE	D	Fri, Oct 16, 2020	81.00	82.23	81.00	81.41
7151	NYSE	D	Thu, Oct 15, 2020	80.07	81.28	79.85	80.81
7150	NYSE	D	Wed, Oct 14, 2020	81.88	82.00	80.83	81.05
7149	NYSE	D	Tue, Oct 13, 2020	81.81	82.05	80.57	81.57
7148	NYSE	D	Mon, Oct 12, 2020	81.78	82.99	81.70	82.42
7147	NYSE	D	Fri, Oct 9, 2020	82.31	82.63	81.39	81.78
7146	NYSE	D	Thu, Oct 8, 2020	81.18	82.97	80.84	82.06
7145	NYSE	D	Wed, Oct 7, 2020	81.22	81.50	80.43	81.02
7144	NYSE	D	Tue, Oct 6, 2020	80.36	81.76	79.88	81.11
7143	NYSE	D	Mon, Oct 5, 2020	79.60	80.69	79.21	80.09
7142	NYSE	D	Fri, Oct 2, 2020	78.37	80.55	77.87	79.80
7141	NYSE	D	Thu, Oct 1, 2020	79.01	79.38	77.97	78.59
7140	NYSE	D	Wed, Sep 30, 2020	78.40	79.23	78.13	78.93
7139	NYSE	D	Tue, Sep 29, 2020	78.36	78.90	77.49	77.88
7138	NYSE	D	Mon, Sep 28, 2020	77.12	78.42	77.06	77.23
7137	NYSE	D	Fri, Sep 25, 2020	75.81	77.11	75.79	77.05
7136	NYSE	D	Thu, Sep 24, 2020	76.17	77.04	75.30	76.31
7135	NYSE	D	Wed, Sep 23, 2020	77.46	77.67	76.17	76.27
7134	NYSE	D	Tue, Sep 22, 2020	78.02	79.15	77.31	77.50
7133	NYSE	D	Mon, Sep 21, 2020	77.72	78.29	76.87	77.97
7132	NYSE	D	Fri, Sep 18, 2020	79.18	80.15	77.69	77.96
7131	NYSE	D	Thu, Sep 17, 2020	81.29	82.02	79.45	79.82
7130	NYSE	D	Wed, Sep 16, 2020	81.05	82.15	80.80	81.60
7129	NYSE	D	Tue, Sep 15, 2020	80.93	82.41	80.51	80.90
7128	NYSE	D	Mon, Sep 14, 2020	80.03	81.14	79.85	80.73
7127	NYSE	D	Fri, Sep 11, 2020	78.90	79.99	78.64	79.64
7126	NYSE	D	Thu, Sep 10, 2020	79.25	79.70	78.24	78.73
7125	NYSE	D	Wed, Sep 9, 2020	78.81	80.63	78.70	79.64
7124	NYSE	D	Tue, Sep 8, 2020	78.23	78.72	77.29	78.20
7123	NYSE	D	Fri, Sep 4, 2020	79.16	79.39	77.67	78.44
7122	NYSE	D	Thu, Sep 3, 2020	78.84	79.75	78.36	78.99
7121	NYSE	D	Wed, Sep 2, 2020	78.03	80.20	77.99	78.66
7120	NYSE	D	Tue, Sep 1, 2020	77.67	78.34	77.47	77.82
7119	NYSE	D	Mon, Aug 31, 2020	78.00	79.00	77.85	78.44
7118	NYSE	D	Fri, Aug 28, 2020	78.00	78.17	77.36	78.02
7117	NYSE	D	Thu, Aug 27, 2020	78.48	78.91	77.86	78.00
7116	NYSE	D	Wed, Aug 26, 2020	78.09	78.51	77.59	78.08
7115	NYSE	D	Tue, Aug 25, 2020	79.25	79.25	78.17	78.50
7114	NYSE	D	Mon, Aug 24, 2020	78.70	79.15	78.10	79.10
7113	NYSE	D	Fri, Aug 21, 2020	77.79	78.82	77.37	78.64
7112	NYSE	D	Thu, Aug 20, 2020	77.61	78.29	77.51	77.70
7111	NYSE	D	Wed, Aug 19, 2020	78.35	78.48	77.78	77.94
7110	NYSE	D	Tue, Aug 18, 2020	78.68	79.01	77.78	78.18
7109	NYSE	D	Mon, Aug 17, 2020	78.44	79.30	78.10	78.68
7108	NYSE	D	Fri, Aug 14, 2020	79.29	79.47	78.62	78.85
7107	NYSE	D	Thu, Aug 13, 2020	79.05	79.58	78.79	79.31
7106	NYSE	D	Wed, Aug 12, 2020	78.80	80.51	78.66	79.58
7105	NYSE	D	Tue, Aug 11, 2020	80.33	80.52	78.42	78.56
7104	NYSE	D	Mon, Aug 10, 2020	80.73	80.92	79.89	80.12
7103	NYSE	D	Fri, Aug 7, 2020	79.21	81.10	79.18	80.62
7102	NYSE	D	Thu, Aug 6, 2020	79.36	79.88	78.95	79.63
7101	NYSE	D	Wed, Aug 5, 2020	81.00	81.00	78.96	79.71
7100	NYSE	D	Tue, Aug 4, 2020	80.11	81.24	80.05	80.88
7099	NYSE	D	Mon, Aug 3, 2020	80.78	80.98	79.46	80.33
7098	NYSE	D	Fri, Jul 31, 2020	81.60	82.19	79.89	81.03
7097	NYSE	D	Thu, Jul 30, 2020	81.93	82.07	80.92	81.52
7096	NYSE	D	Wed, Jul 29, 2020	82.11	82.68	81.61	82.26
7095	NYSE	D	Tue, Jul 28, 2020	80.20	82.52	80.00	82.06
7094	NYSE	D	Mon, Jul 27, 2020	80.55	81.21	79.59	80.22
7093	NYSE	D	Fri, Jul 24, 2020	80.76	81.93	80.10	80.41
7092	NYSE	D	Thu, Jul 23, 2020	79.65	81.23	79.47	80.59
7091	NYSE	D	Wed, Jul 22, 2020	77.94	79.93	77.30	79.55
7090	NYSE	D	Tue, Jul 21, 2020	77.70	78.89	77.44	78.21
7089	NYSE	D	Mon, Jul 20, 2020	78.19	78.50	77.17	77.55
7088	NYSE	D	Fri, Jul 17, 2020	77.12	79.10	77.04	78.58
7087	NYSE	D	Thu, Jul 16, 2020	75.49	77.17	75.39	76.95
7086	NYSE	D	Wed, Jul 15, 2020	74.65	75.83	73.91	75.45
7085	NYSE	D	Tue, Jul 14, 2020	74.00	74.48	73.34	73.92
7084	NYSE	D	Mon, Jul 13, 2020	73.62	74.34	73.24	73.68
7083	NYSE	D	Fri, Jul 10, 2020	73.36	74.39	72.99	73.58
7082	NYSE	D	Thu, Jul 9, 2020	74.62	74.67	73.06	73.77
7081	NYSE	D	Wed, Jul 8, 2020	74.02	75.71	73.81	75.22
7080	NYSE	D	Tue, Jul 7, 2020	71.76	74.65	71.50	74.22
7079	NYSE	D	Mon, Jul 6, 2020	79.39	80.88	73.31	73.59
7078	NYSE	D	Thu, Jul 2, 2020	82.85	83.50	82.51	82.69
7077	NYSE	D	Wed, Jul 1, 2020	81.14	82.82	81.05	82.35
7076	NYSE	D	Tue, Jun 30, 2020	80.54	81.46	80.46	81.18
7075	NYSE	D	Mon, Jun 29, 2020	80.22	80.63	79.29	80.61
7074	NYSE	D	Fri, Jun 26, 2020	81.10	81.70	79.29	79.68
7073	NYSE	D	Thu, Jun 25, 2020	82.54	82.54	80.53	81.14
7072	NYSE	D	Wed, Jun 24, 2020	82.13	82.92	81.80	82.58
7071	NYSE	D	Tue, Jun 23, 2020	84.06	84.12	82.40	82.80
7070	NYSE	D	Mon, Jun 22, 2020	82.13	84.22	81.64	83.25
7069	NYSE	D	Fri, Jun 19, 2020	85.66	85.79	81.72	81.72
7068	NYSE	D	Thu, Jun 18, 2020	83.59	84.71	83.50	84.53
7067	NYSE	D	Wed, Jun 17, 2020	85.12	85.13	83.66	84.15
7066	NYSE	D	Tue, Jun 16, 2020	85.82	86.39	84.46	84.92
7065	NYSE	D	Mon, Jun 15, 2020	82.06	84.56	80.97	84.05
7064	NYSE	D	Fri, Jun 12, 2020	85.70	85.87	82.38	83.15
7063	NYSE	D	Thu, Jun 11, 2020	85.76	86.19	83.77	84.01
7062	NYSE	D	Wed, Jun 10, 2020	85.92	87.29	85.92	87.00
7061	NYSE	D	Tue, Jun 9, 2020	85.80	85.99	84.58	85.85
7060	NYSE	D	Mon, Jun 8, 2020	83.86	86.69	83.21	86.40
7059	NYSE	D	Fri, Jun 5, 2020	85.49	85.93	84.13	84.29
7058	NYSE	D	Thu, Jun 4, 2020	85.03	85.37	83.64	84.96
7057	NYSE	D	Wed, Jun 3, 2020	86.94	87.34	85.88	85.54
7056	NYSE	D	Tue, Jun 2, 2020	86.35	86.35	85.15	86.23
7055	NYSE	D	Mon, Jun 1, 2020	84.81	86.66	84.10	85.89
7054	NYSE	D	Fri, May 29, 2020	82.92	85.12	82.59	85.01
7053	NYSE	D	Thu, May 28, 2020	82.66	84.39	82.42	83.70
7052	NYSE	D	Wed, May 27, 2020	82.05	82.66	80.95	81.56
7051	NYSE	D	Tue, May 26, 2020	81.91	82.74	80.49	80.82
7050	NYSE	D	Fri, May 22, 2020	78.52	80.52	78.26	80.51
7049	NYSE	D	Thu, May 21, 2020	78.46	79.14	78.21	78.60
7048	NYSE	D	Wed, May 20, 2020	79.15	79.91	78.31	78.75
7047	NYSE	D	Tue, May 19, 2020	79.44	79.94	78.81	78.83
7046	NYSE	D	Mon, May 18, 2020	79.99	80.45	79.29	79.85
7045	NYSE	D	Fri, May 15, 2020	79.25	79.48	77.41	78.22
7044	NYSE	D	Thu, May 14, 2020	78.54	80.38	76.74	79.63
7043	NYSE	D	Wed, May 13, 2020	78.49	79.14	77.41	79.01
7042	NYSE	D	Tue, May 12, 2020	79.29	80.12	78.86	78.95
7041	NYSE	D	Mon, May 11, 2020	77.70	79.69	77.33	79.24
7040	NYSE	D	Fri, May 8, 2020	78.72	78.90	77.57	78.40
7039	NYSE	D	Thu, May 7, 2020	78.55	78.96	77.66	78.10
7038	NYSE	D	Wed, May 6, 2020	77.94	78.74	77.45	77.73
7037	NYSE	D	Tue, May 5, 2020	76.49	78.98	76.40	77.94
7036	NYSE	D	Mon, May 4, 2020	75.57	76.17	74.55	75.80
7035	NYSE	D	Fri, May 1, 2020	76.29	76.62	75.17	75.61
7034	NYSE	D	Thu, Apr 30, 2020	78.00	78.16	76.45	77.13
7033	NYSE	D	Wed, Apr 29, 2020	80.57	80.57	77.99	78.67
7032	NYSE	D	Tue, Apr 28, 2020	79.66	80.78	78.87	79.27
7031	NYSE	D	Mon, Apr 27, 2020	78.23	79.08	78.00	78.52
7030	NYSE	D	Fri, Apr 24, 2020	77.69	78.32	76.57	77.92
7029	NYSE	D	Thu, Apr 23, 2020	78.51	78.82	76.54	76.91
7028	NYSE	D	Wed, Apr 22, 2020	78.08	79.50	77.62	78.74
7027	NYSE	D	Tue, Apr 21, 2020	77.90	78.32	76.10	76.61
7026	NYSE	D	Mon, Apr 20, 2020	80.89	81.31	78.91	79.11
7025	NYSE	D	Fri, Apr 17, 2020	79.76	81.95	78.89	81.51
7024	NYSE	D	Thu, Apr 16, 2020	80.47	80.88	78.03	78.07
7023	NYSE	D	Wed, Apr 15, 2020	80.79	80.98	79.40	79.79
7022	NYSE	D	Tue, Apr 14, 2020	81.60	82.17	80.34	82.02
7021	NYSE	D	Mon, Apr 13, 2020	80.60	81.16	78.42	79.53
7020	NYSE	D	Thu, Apr 9, 2020	78.63	82.64	78.63	81.59
7019	NYSE	D	Wed, Apr 8, 2020	74.08	78.90	73.58	78.22
7018	NYSE	D	Tue, Apr 7, 2020	75.63	76.24	73.15	73.44
7017	NYSE	D	Mon, Apr 6, 2020	71.56	75.11	71.56	74.11
7016	NYSE	D	Fri, Apr 3, 2020	70.46	71.44	68.62	69.55
7015	NYSE	D	Thu, Apr 2, 2020	68.85	72.58	68.55	71.06
7014	NYSE	D	Wed, Apr 1, 2020	69.05	70.82	67.84	69.93
7013	NYSE	D	Tue, Mar 31, 2020	75.66	76.22	71.90	72.19
7012	NYSE	D	Mon, Mar 30, 2020	74.29	78.02	74.25	76.81
7011	NYSE	D	Fri, Mar 27, 2020	70.10	75.92	69.40	73.07
7010	NYSE	D	Thu, Mar 26, 2020	67.31	73.50	67.01	72.44
7009	NYSE	D	Wed, Mar 25, 2020	64.83	70.81	64.03	67.34
7008	NYSE	D	Tue, Mar 24, 2020	62.82	67.41	62.02	65.67
7007	NYSE	D	Mon, Mar 23, 2020	67.11	67.11	57.79	59.39
7006	NYSE	D	Fri, Mar 20, 2020	72.02	72.04	66.35	67.22
7005	NYSE	D	Thu, Mar 19, 2020	79.93	80.02	71.07	71.85
7004	NYSE	D	Wed, Mar 18, 2020	75.18	80.65	73.48	80.26
7003	NYSE	D	Tue, Mar 17, 2020	70.26	82.70	70.19	80.48
7002	NYSE	D	Mon, Mar 16, 2020	71.28	77.00	67.88	68.65
7001	NYSE	D	Fri, Mar 13, 2020	76.00	78.36	71.32	78.29
7000	NYSE	D	Thu, Mar 12, 2020	74.50	76.99	69.80	71.31
6999	NYSE	D	Wed, Mar 11, 2020	81.25	81.45	77.92	78.95
6998	NYSE	D	Tue, Mar 10, 2020	83.07	84.12	79.06	83.22
6997	NYSE	D	Mon, Mar 9, 2020	82.36	84.42	79.55	81.33
6996	NYSE	D	Fri, Mar 6, 2020	84.90	87.09	83.53	86.70
6995	NYSE	D	Thu, Mar 5, 2020	87.37	88.79	86.17	87.17
6994	NYSE	D	Wed, Mar 4, 2020	84.23	89.06	84.23	89.03
6993	NYSE	D	Tue, Mar 3, 2020	83.76	85.94	82.93	83.38
6992	NYSE	D	Mon, Mar 2, 2020	78.67	84.32	78.45	84.18
6991	NYSE	D	Fri, Feb 28, 2020	79.80	79.80	76.39	78.18
6990	NYSE	D	Thu, Feb 27, 2020	85.42	85.72	81.19	81.28
6989	NYSE	D	Wed, Feb 26, 2020	88.20	88.80	86.72	85.83
6988	NYSE	D	Tue, Feb 25, 2020	89.80	90.14	87.55	87.79
6987	NYSE	D	Mon, Feb 24, 2020	89.04	90.89	88.85	89.80
6986	NYSE	D	Fri, Feb 21, 2020	89.05	89.75	88.91	89.38
6985	NYSE	D	Thu, Feb 20, 2020	87.80	89.32	87.72	89.25
6984	NYSE	D	Wed, Feb 19, 2020	88.98	89.20	87.66	87.84
6983	NYSE	D	Tue, Feb 18, 2020	87.89	89.01	87.31	88.98
6982	NYSE	D	Fri, Feb 14, 2020	86.39	87.61	86.20	87.46
6981	NYSE	D	Thu, Feb 13, 2020	85.75	86.91	85.75	86.24
6980	NYSE	D	Wed, Feb 12, 2020	85.00	86.18	84.85	85.78
6979	NYSE	D	Tue, Feb 11, 2020	85.25	86.22	84.86	85.22
6978	NYSE	D	Mon, Feb 10, 2020	84.81	85.00	84.21	84.59
6977	NYSE	D	Fri, Feb 7, 2020	85.44	85.63	84.76	84.81
6976	NYSE	D	Thu, Feb 6, 2020	85.10	85.69	84.77	85.27
6975	NYSE	D	Wed, Feb 5, 2020	84.44	85.22	84.12	84.92
6974	NYSE	D	Tue, Feb 4, 2020	85.99	86.05	84.53	84.56
6973	NYSE	D	Mon, Feb 3, 2020	85.95	86.14	85.63	85.84
6972	NYSE	D	Fri, Jan 31, 2020	86.36	86.61	85.23	85.75
6971	NYSE	D	Thu, Jan 30, 2020	85.34	86.69	84.93	86.48
6970	NYSE	D	Wed, Jan 29, 2020	84.59	85.46	84.44	85.39
6969	NYSE	D	Tue, Jan 28, 2020	83.45	84.62	83.43	84.52
6968	NYSE	D	Mon, Jan 27, 2020	83.95	84.20	83.19	83.32
6967	NYSE	D	Fri, Jan 24, 2020	84.04	84.34	83.47	84.00
6966	NYSE	D	Thu, Jan 23, 2020	83.69	84.14	83.40	84.07
6965	NYSE	D	Wed, Jan 22, 2020	84.26	84.42	83.67	83.69
6964	NYSE	D	Tue, Jan 21, 2020	84.00	84.30	83.04	84.03
6963	NYSE	D	Fri, Jan 17, 2020	83.74	84.09	82.84	84.05
6962	NYSE	D	Thu, Jan 16, 2020	83.00	83.74	82.81	83.51
6961	NYSE	D	Wed, Jan 15, 2020	82.16	82.99	82.13	82.99
6960	NYSE	D	Tue, Jan 14, 2020	81.98	82.19	81.26	81.95
6959	NYSE	D	Mon, Jan 13, 2020	82.08	82.41	81.94	82.05
6958	NYSE	D	Fri, Jan 10, 2020	82.06	82.63	81.97	82.07
6957	NYSE	D	Thu, Jan 9, 2020	81.53	82.06	81.51	81.92
6956	NYSE	D	Wed, Jan 8, 2020	82.42	82.48	81.56	81.69
6955	NYSE	D	Tue, Jan 7, 2020	82.18	82.48	81.96	82.21
6954	NYSE	D	Mon, Jan 6, 2020	81.85	82.65	81.85	82.39
6953	NYSE	D	Fri, Jan 3, 2020	81.81	82.55	81.73	81.76
6952	NYSE	D	Thu, Jan 2, 2020	82.88	82.94	81.51	81.96
6951	NYSE	D	Tue, Dec 31, 2019	82.27	82.86	82.06	82.82
6950	NYSE	D	Mon, Dec 30, 2019	81.76	82.08	81.61	82.08
6949	NYSE	D	Fri, Dec 27, 2019	81.45	82.02	81.25	82.00
6948	NYSE	D	Thu, Dec 26, 2019	81.37	81.47	81.08	81.46
6947	NYSE	D	Tue, Dec 24, 2019	81.49	81.49	80.73	81.36
6946	NYSE	D	Mon, Dec 23, 2019	82.30	82.40	81.03	81.43
6945	NYSE	D	Fri, Dec 20, 2019	82.29	82.39	81.34	82.32
6944	NYSE	D	Thu, Dec 19, 2019	81.55	81.97	81.01	81.80
6943	NYSE	D	Wed, Dec 18, 2019	81.84	82.15	80.56	81.45
6942	NYSE	D	Tue, Dec 17, 2019	81.71	82.23	81.51	81.56
6941	NYSE	D	Mon, Dec 16, 2019	81.05	81.64	80.67	81.64
6940	NYSE	D	Fri, Dec 13, 2019	80.50	81.21	80.28	80.88
6939	NYSE	D	Thu, Dec 12, 2019	80.79	81.18	80.36	80.69
6938	NYSE	D	Wed, Dec 11, 2019	80.48	80.99	80.31	80.90
6937	NYSE	D	Tue, Dec 10, 2019	79.92	80.43	79.79	80.09
6936	NYSE	D	Mon, Dec 9, 2019	80.98	81.12	79.77	79.92
6935	NYSE	D	Fri, Dec 6, 2019	80.94	81.49	80.88	81.00
6934	NYSE	D	Thu, Dec 5, 2019	81.17	81.34	80.60	81.19
6933	NYSE	D	Wed, Dec 4, 2019	81.71	82.49	81.61	81.33
6932	NYSE	D	Tue, Dec 3, 2019	82.22	82.58	81.51	81.94
6931	NYSE	D	Mon, Dec 2, 2019	82.87	82.95	81.99	82.00
6930	NYSE	D	Fri, Nov 29, 2019	83.39	83.65	82.79	83.11
6929	NYSE	D	Wed, Nov 27, 2019	83.48	83.70	83.01	83.08
6928	NYSE	D	Tue, Nov 26, 2019	83.35	83.85	83.03	83.46
6927	NYSE	D	Mon, Nov 25, 2019	83.55	83.93	82.97	83.23
6926	NYSE	D	Fri, Nov 22, 2019	83.20	83.35	82.36	83.24
6925	NYSE	D	Thu, Nov 21, 2019	82.99	83.16	82.61	83.02
6924	NYSE	D	Wed, Nov 20, 2019	82.55	83.06	82.29	82.90
6923	NYSE	D	Tue, Nov 19, 2019	82.33	82.68	81.74	82.42
6922	NYSE	D	Mon, Nov 18, 2019	82.26	83.16	82.22	82.58
6921	NYSE	D	Fri, Nov 15, 2019	81.51	82.16	81.39	82.11
6920	NYSE	D	Thu, Nov 14, 2019	80.88	81.81	80.84	81.56
6919	NYSE	D	Wed, Nov 13, 2019	80.02	81.03	79.91	80.84
6918	NYSE	D	Tue, Nov 12, 2019	79.98	80.08	79.53	79.72
6917	NYSE	D	Mon, Nov 11, 2019	80.08	80.23	79.52	79.62
6916	NYSE	D	Fri, Nov 8, 2019	80.30	80.97	79.95	80.28
6915	NYSE	D	Thu, Nov 7, 2019	80.62	81.00	79.94	80.31
6914	NYSE	D	Wed, Nov 6, 2019	81.36	81.44	80.81	80.94
6913	NYSE	D	Tue, Nov 5, 2019	82.76	82.87	81.33	81.35
6912	NYSE	D	Mon, Nov 4, 2019	83.04	83.46	82.55	83.05
6911	NYSE	D	Fri, Nov 1, 2019	83.25	83.73	82.57	83.27
6910	NYSE	D	Thu, Oct 31, 2019	82.03	82.59	81.70	82.55
6909	NYSE	D	Wed, Oct 30, 2019	81.80	82.28	81.41	81.81
6908	NYSE	D	Tue, Oct 29, 2019	81.11	81.83	81.07	81.74
6907	NYSE	D	Mon, Oct 28, 2019	81.52	81.97	81.09	81.33
6906	NYSE	D	Fri, Oct 25, 2019	82.94	83.00	81.41	81.89
6905	NYSE	D	Thu, Oct 24, 2019	82.71	83.13	82.55	82.72
6904	NYSE	D	Wed, Oct 23, 2019	82.82	83.19	82.14	82.72
6903	NYSE	D	Tue, Oct 22, 2019	82.58	83.23	82.33	82.82
6902	NYSE	D	Mon, Oct 21, 2019	82.27	82.47	81.86	82.42
6901	NYSE	D	Fri, Oct 18, 2019	82.06	82.44	81.72	82.16
6900	NYSE	D	Thu, Oct 17, 2019	81.86	82.68	81.66	82.38
6899	NYSE	D	Wed, Oct 16, 2019	81.29	81.89	81.02	81.80
6898	NYSE	D	Tue, Oct 15, 2019	81.30	81.55	80.95	81.38
6897	NYSE	D	Mon, Oct 14, 2019	82.09	82.19	81.07	81.24
6896	NYSE	D	Fri, Oct 11, 2019	81.98	82.59	81.35	81.90
6895	NYSE	D	Thu, Oct 10, 2019	81.13	81.84	80.45	81.78
6894	NYSE	D	Wed, Oct 9, 2019	80.94	81.64	80.80	81.34
6893	NYSE	D	Tue, Oct 8, 2019	81.06	81.23	80.45	80.72
6892	NYSE	D	Mon, Oct 7, 2019	81.51	81.62	80.88	81.18
6891	NYSE	D	Fri, Oct 4, 2019	79.79	81.76	79.73	81.70
6890	NYSE	D	Thu, Oct 3, 2019	80.01	80.04	78.95	79.62
6889	NYSE	D	Wed, Oct 2, 2019	80.99	81.18	79.81	79.97
6888	NYSE	D	Tue, Oct 1, 2019	80.86	81.26	80.55	81.22
6887	NYSE	D	Mon, Sep 30, 2019	81.03	81.39	80.73	81.04
6886	NYSE	D	Fri, Sep 27, 2019	80.97	81.02	80.45	80.99
6885	NYSE	D	Thu, Sep 26, 2019	80.70	81.05	80.18	80.76
6884	NYSE	D	Wed, Sep 25, 2019	80.84	80.89	79.83	80.39
6883	NYSE	D	Tue, Sep 24, 2019	80.88	81.43	80.61	80.84
6882	NYSE	D	Mon, Sep 23, 2019	80.73	81.17	80.53	80.85
6881	NYSE	D	Fri, Sep 20, 2019	81.24	81.24	80.33	80.84
6880	NYSE	D	Thu, Sep 19, 2019	80.35	81.04	79.93	80.92
6879	NYSE	D	Wed, Sep 18, 2019	79.39	80.51	79.35	80.06
6878	NYSE	D	Tue, Sep 17, 2019	78.89	79.43	78.53	79.03
6877	NYSE	D	Mon, Sep 16, 2019	78.54	78.73	77.92	78.49
6876	NYSE	D	Fri, Sep 13, 2019	78.17	79.00	77.94	78.52
6875	NYSE	D	Thu, Sep 12, 2019	78.78	79.08	77.92	78.54
6874	NYSE	D	Wed, Sep 11, 2019	77.00	78.43	76.69	78.43
6873	NYSE	D	Tue, Sep 10, 2019	76.42	77.08	76.36	77.01
6872	NYSE	D	Mon, Sep 9, 2019	76.37	76.89	76.05	76.67
6871	NYSE	D	Fri, Sep 6, 2019	77.65	77.84	76.27	76.37
6870	NYSE	D	Thu, Sep 5, 2019	77.91	78.10	77.15	77.43
6869	NYSE	D	Wed, Sep 4, 2019	79.09	79.29	78.62	78.23
6868	NYSE	D	Tue, Sep 3, 2019	77.62	78.86	77.51	78.80
6867	NYSE	D	Fri, Aug 30, 2019	77.68	78.00	77.13	77.63
6866	NYSE	D	Thu, Aug 29, 2019	77.42	77.80	76.93	77.76
6865	NYSE	D	Wed, Aug 28, 2019	77.29	77.35	76.50	76.89
6864	NYSE	D	Tue, Aug 27, 2019	77.19	77.53	76.81	77.15
6863	NYSE	D	Mon, Aug 26, 2019	76.26	76.86	75.77	76.82
6862	NYSE	D	Fri, Aug 23, 2019	76.84	77.25	75.52	75.94
6861	NYSE	D	Thu, Aug 22, 2019	77.13	77.21	76.16	76.52
6860	NYSE	D	Wed, Aug 21, 2019	77.03	77.37	76.79	76.99
6859	NYSE	D	Tue, Aug 20, 2019	77.65	77.74	76.81	76.91
6858	NYSE	D	Mon, Aug 19, 2019	76.80	78.09	76.61	77.79
6857	NYSE	D	Fri, Aug 16, 2019	77.32	77.46	76.79	76.86
6856	NYSE	D	Thu, Aug 15, 2019	75.25	77.35	75.12	77.05
6855	NYSE	D	Wed, Aug 14, 2019	75.57	76.48	75.16	75.33
6854	NYSE	D	Tue, Aug 13, 2019	74.30	75.47	74.22	75.38
6853	NYSE	D	Mon, Aug 12, 2019	74.94	75.10	73.85	74.37
6852	NYSE	D	Fri, Aug 9, 2019	75.37	75.75	74.62	74.84
6851	NYSE	D	Thu, Aug 8, 2019	74.39	75.52	73.81	75.33
6850	NYSE	D	Wed, Aug 7, 2019	75.01	75.12	73.89	74.43
6849	NYSE	D	Tue, Aug 6, 2019	74.96	75.54	73.76	75.22
6848	NYSE	D	Mon, Aug 5, 2019	76.24	76.36	74.32	74.67
6847	NYSE	D	Fri, Aug 2, 2019	76.35	77.10	75.86	76.02
6846	NYSE	D	Thu, Aug 1, 2019	74.61	76.56	74.40	75.91
6845	NYSE	D	Wed, Jul 31, 2019	74.55	75.52	73.46	74.29
6844	NYSE	D	Tue, Jul 30, 2019	74.90	75.57	74.44	75.03
6843	NYSE	D	Mon, Jul 29, 2019	75.47	75.53	74.60	75.05
6842	NYSE	D	Fri, Jul 26, 2019	74.73	75.35	74.61	75.15
6841	NYSE	D	Thu, Jul 25, 2019	75.15	75.43	74.61	74.86
6840	NYSE	D	Wed, Jul 24, 2019	75.66	75.72	74.89	75.18
6839	NYSE	D	Tue, Jul 23, 2019	76.10	76.20	75.27	75.43
6838	NYSE	D	Mon, Jul 22, 2019	76.88	76.93	75.78	76.26
6837	NYSE	D	Fri, Jul 19, 2019	77.19	77.62	76.67	76.85
6836	NYSE	D	Thu, Jul 18, 2019	77.29	77.48	76.47	77.42
6835	NYSE	D	Wed, Jul 17, 2019	77.80	78.14	77.32	77.37
6834	NYSE	D	Tue, Jul 16, 2019	77.94	78.16	77.06	77.48
6833	NYSE	D	Mon, Jul 15, 2019	77.50	78.22	77.25	78.09
6832	NYSE	D	Fri, Jul 12, 2019	78.03	78.09	77.17	77.50
6831	NYSE	D	Thu, Jul 11, 2019	78.04	78.27	77.07	77.91
6830	NYSE	D	Wed, Jul 10, 2019	78.26	78.56	77.85	78.13
6829	NYSE	D	Tue, Jul 9, 2019	78.26	78.27	77.51	78.22
6828	NYSE	D	Mon, Jul 8, 2019	78.11	78.51	77.67	78.16
6827	NYSE	D	Fri, Jul 5, 2019	77.68	78.08	76.87	77.90
6826	NYSE	D	Wed, Jul 3, 2019	77.71	78.72	77.50	78.11
6825	NYSE	D	Tue, Jul 2, 2019	77.38	77.86	77.10	77.38
6824	NYSE	D	Mon, Jul 1, 2019	77.18	77.55	76.32	77.05
6823	NYSE	D	Fri, Jun 28, 2019	76.73	77.54	76.66	77.32
6822	NYSE	D	Thu, Jun 27, 2019	76.52	76.88	76.20	76.72
6821	NYSE	D	Wed, Jun 26, 2019	78.54	78.61	76.43	76.46
6820	NYSE	D	Tue, Jun 25, 2019	79.16	79.36	78.51	78.70
6819	NYSE	D	Mon, Jun 24, 2019	78.45	79.47	78.14	79.22
6818	NYSE	D	Fri, Jun 21, 2019	77.66	78.44	76.71	78.35
6817	NYSE	D	Thu, Jun 20, 2019	77.50	78.08	76.76	77.41
6816	NYSE	D	Wed, Jun 19, 2019	76.20	77.48	76.16	77.17
6815	NYSE	D	Tue, Jun 18, 2019	76.92	76.92	75.76	76.43
6814	NYSE	D	Mon, Jun 17, 2019	76.85	77.33	75.64	76.42
6813	NYSE	D	Fri, Jun 14, 2019	76.15	76.84	75.88	76.66
6812	NYSE	D	Thu, Jun 13, 2019	75.39	76.08	75.19	76.07
6811	NYSE	D	Wed, Jun 12, 2019	74.20	75.35	74.15	75.08
6810	NYSE	D	Tue, Jun 11, 2019	75.34	75.40	73.54	73.91
6809	NYSE	D	Mon, Jun 10, 2019	75.67	75.75	75.05	75.42
6808	NYSE	D	Fri, Jun 7, 2019	76.94	77.64	75.78	75.79
6807	NYSE	D	Thu, Jun 6, 2019	76.61	76.79	76.03	76.35
6806	NYSE	D	Wed, Jun 5, 2019	76.23	78.11	75.80	76.69
6805	NYSE	D	Tue, Jun 4, 2019	75.88	76.16	74.48	75.97
6804	NYSE	D	Mon, Jun 3, 2019	75.32	76.07	74.91	75.96
6803	NYSE	D	Fri, May 31, 2019	74.46	75.30	74.21	75.18
6802	NYSE	D	Thu, May 30, 2019	75.17	75.60	74.04	74.31
6801	NYSE	D	Wed, May 29, 2019	76.52	76.65	75.12	75.22
6800	NYSE	D	Tue, May 28, 2019	77.91	77.91	76.22	76.25
6799	NYSE	D	Fri, May 24, 2019	78.15	78.31	77.68	77.72
6798	NYSE	D	Thu, May 23, 2019	77.43	78.14	77.22	78.05
6797	NYSE	D	Wed, May 22, 2019	76.73	77.55	76.58	77.33
6796	NYSE	D	Tue, May 21, 2019	76.13	77.08	75.75	76.73
6795	NYSE	D	Mon, May 20, 2019	75.79	76.40	75.55	76.05
6794	NYSE	D	Fri, May 17, 2019	74.72	75.79	74.67	75.60
6793	NYSE	D	Thu, May 16, 2019	74.23	75.40	74.07	75.32
6792	NYSE	D	Wed, May 15, 2019	74.79	74.92	74.29	74.29
6791	NYSE	D	Tue, May 14, 2019	75.48	75.62	74.47	74.59
6790	NYSE	D	Mon, May 13, 2019	74.31	75.77	74.31	75.60
6789	NYSE	D	Fri, May 10, 2019	73.26	74.59	73.07	74.56
6788	NYSE	D	Thu, May 9, 2019	73.75	73.99	72.61	73.31
6787	NYSE	D	Wed, May 8, 2019	75.00	75.20	73.75	73.81
6786	NYSE	D	Tue, May 7, 2019	75.39	75.48	74.64	75.04
6785	NYSE	D	Mon, May 6, 2019	76.79	76.79	75.40	75.49
6784	NYSE	D	Fri, May 3, 2019	75.76	77.03	75.59	76.79
6783	NYSE	D	Thu, May 2, 2019	77.28	77.39	76.46	76.98
6782	NYSE	D	Wed, May 1, 2019	77.50	77.85	76.92	77.14
6781	NYSE	D	Tue, Apr 30, 2019	76.29	77.91	76.20	77.87
6780	NYSE	D	Mon, Apr 29, 2019	76.51	76.61	75.79	76.17
6779	NYSE	D	Fri, Apr 26, 2019	76.81	77.30	76.66	76.79
6778	NYSE	D	Thu, Apr 25, 2019	75.95	76.83	75.75	76.55
6777	NYSE	D	Wed, Apr 24, 2019	75.54	76.38	75.38	76.29
6776	NYSE	D	Tue, Apr 23, 2019	74.75	75.59	74.60	75.45
6775	NYSE	D	Mon, Apr 22, 2019	74.82	75.06	74.41	74.70
6774	NYSE	D	Thu, Apr 18, 2019	75.27	75.67	74.89	74.92
6773	NYSE	D	Wed, Apr 17, 2019	75.22	75.70	74.67	75.27
6772	NYSE	D	Tue, Apr 16, 2019	76.48	76.99	75.03	75.12
6771	NYSE	D	Mon, Apr 15, 2019	76.55	76.92	76.18	76.67
6770	NYSE	D	Fri, Apr 12, 2019	76.15	76.50	75.62	76.44
6769	NYSE	D	Thu, Apr 11, 2019	75.88	76.31	75.69	76.30
6768	NYSE	D	Wed, Apr 10, 2019	76.50	76.88	75.54	75.83
6767	NYSE	D	Tue, Apr 9, 2019	76.60	76.83	76.01	76.39
6766	NYSE	D	Mon, Apr 8, 2019	77.27	77.30	76.40	76.67
6765	NYSE	D	Fri, Apr 5, 2019	76.91	77.50	76.44	77.47
6764	NYSE	D	Thu, Apr 4, 2019	77.10	77.12	76.29	76.90
6763	NYSE	D	Wed, Apr 3, 2019	76.85	77.27	76.24	76.96
6762	NYSE	D	Tue, Apr 2, 2019	76.80	77.00	76.03	76.97
6761	NYSE	D	Mon, Apr 1, 2019	76.57	76.84	75.77	76.69
6760	NYSE	D	Fri, Mar 29, 2019	75.51	76.77	75.22	76.66
6759	NYSE	D	Thu, Mar 28, 2019	76.81	77.05	75.59	75.67
6758	NYSE	D	Wed, Mar 27, 2019	76.72	76.92	76.30	76.84
6757	NYSE	D	Tue, Mar 26, 2019	76.05	76.93	75.79	76.88
6756	NYSE	D	Mon, Mar 25, 2019	75.72	76.04	75.20	75.94
6755	NYSE	D	Fri, Mar 22, 2019	75.19	75.89	75.05	75.52
6754	NYSE	D	Thu, Mar 21, 2019	75.11	75.49	74.91	75.11
6753	NYSE	D	Wed, Mar 20, 2019	75.45	75.45	74.77	74.94
6752	NYSE	D	Tue, Mar 19, 2019	76.67	76.73	75.00	75.19
6751	NYSE	D	Mon, Mar 18, 2019	77.10	77.16	76.27	76.61
6750	NYSE	D	Fri, Mar 15, 2019	76.44	77.22	76.24	77.04
6749	NYSE	D	Thu, Mar 14, 2019	76.60	76.74	76.07	76.64
6748	NYSE	D	Wed, Mar 13, 2019	76.35	76.53	76.14	76.30
6747	NYSE	D	Tue, Mar 12, 2019	76.50	76.67	76.04	76.33
6746	NYSE	D	Mon, Mar 11, 2019	75.62	76.49	75.62	76.32
6745	NYSE	D	Fri, Mar 8, 2019	76.23	76.35	75.14	75.73
6744	NYSE	D	Thu, Mar 7, 2019	76.11	76.47	75.85	76.12
6743	NYSE	D	Wed, Mar 6, 2019	75.56	76.10	75.25	75.83
6742	NYSE	D	Tue, Mar 5, 2019	75.27	75.96	75.12	75.45
6741	NYSE	D	Mon, Mar 4, 2019	74.92	75.27	74.13	75.27
6740	NYSE	D	Fri, Mar 1, 2019	74.13	74.88	73.77	74.79
6739	NYSE	D	Thu, Feb 28, 2019	73.53	74.32	73.30	74.09
6738	NYSE	D	Wed, Feb 27, 2019	73.74	74.40	73.71	73.41
6737	NYSE	D	Tue, Feb 26, 2019	75.00	75.11	73.32	73.89
6736	NYSE	D	Mon, Feb 25, 2019	75.11	75.24	74.34	75.12
6735	NYSE	D	Fri, Feb 22, 2019	74.54	75.05	74.07	75.05
6734	NYSE	D	Thu, Feb 21, 2019	73.35	74.44	73.31	74.34
6733	NYSE	D	Wed, Feb 20, 2019	73.50	73.78	73.23	73.54
6732	NYSE	D	Tue, Feb 19, 2019	73.27	73.68	73.01	73.54
6731	NYSE	D	Fri, Feb 15, 2019	73.24	73.57	73.01	73.26
6730	NYSE	D	Thu, Feb 14, 2019	73.26	73.69	72.81	72.90
6729	NYSE	D	Wed, Feb 13, 2019	72.99	73.41	72.70	73.25
6728	NYSE	D	Tue, Feb 12, 2019	72.95	73.59	72.40	73.20
6727	NYSE	D	Mon, Feb 11, 2019	72.87	73.36	72.50	72.81
6726	NYSE	D	Fri, Feb 8, 2019	72.61	73.07	72.35	73.05
6725	NYSE	D	Thu, Feb 7, 2019	71.81	72.67	71.39	72.67
6724	NYSE	D	Wed, Feb 6, 2019	71.78	71.97	71.27	71.79
6723	NYSE	D	Tue, Feb 5, 2019	71.31	72.00	71.04	71.93
6722	NYSE	D	Mon, Feb 4, 2019	70.86	71.71	70.51	71.45
6721	NYSE	D	Fri, Feb 1, 2019	70.42	71.36	70.02	70.97
6720	NYSE	D	Thu, Jan 31, 2019	69.44	70.60	69.04	70.24
6719	NYSE	D	Wed, Jan 30, 2019	68.50	69.71	68.50	69.44
6718	NYSE	D	Tue, Jan 29, 2019	68.80	68.95	68.29	68.69
6717	NYSE	D	Mon, Jan 28, 2019	68.98	69.23	68.28	68.37
6716	NYSE	D	Fri, Jan 25, 2019	68.82	69.53	68.82	69.16
6715	NYSE	D	Thu, Jan 24, 2019	69.57	69.71	68.49	69.13
6714	NYSE	D	Wed, Jan 23, 2019	68.60	69.48	68.58	69.43
6713	NYSE	D	Tue, Jan 22, 2019	68.69	68.98	68.03	68.59
6712	NYSE	D	Fri, Jan 18, 2019	69.14	69.20	68.30	68.77
6711	NYSE	D	Thu, Jan 17, 2019	68.76	69.25	68.54	68.94
6710	NYSE	D	Wed, Jan 16, 2019	68.69	69.03	68.12	68.97
6709	NYSE	D	Tue, Jan 15, 2019	67.52	68.95	67.41	68.88
6708	NYSE	D	Mon, Jan 14, 2019	69.36	69.37	67.72	67.97
6707	NYSE	D	Fri, Jan 11, 2019	71.18	71.45	69.42	69.85
6706	NYSE	D	Thu, Jan 10, 2019	72.34	72.90	70.66	71.90
6705	NYSE	D	Wed, Jan 9, 2019	72.26	72.75	71.71	72.22
6704	NYSE	D	Tue, Jan 8, 2019	71.51	72.39	71.18	72.34
6703	NYSE	D	Mon, Jan 7, 2019	71.89	72.39	71.05	71.51
6702	NYSE	D	Fri, Jan 4, 2019	70.67	72.44	70.64	72.21
6701	NYSE	D	Thu, Jan 3, 2019	71.14	71.57	70.28	70.84
6700	NYSE	D	Wed, Jan 2, 2019	71.40	71.48	70.23	71.18
6699	NYSE	D	Mon, Dec 31, 2018	73.32	73.60	71.09	71.46
6698	NYSE	D	Fri, Dec 28, 2018	73.40	74.03	72.94	73.26
6697	NYSE	D	Thu, Dec 27, 2018	72.30	73.25	71.38	73.25
6696	NYSE	D	Wed, Dec 26, 2018	71.30	72.30	70.16	72.30
6695	NYSE	D	Mon, Dec 24, 2018	74.90	75.48	70.81	71.12
6694	NYSE	D	Fri, Dec 21, 2018	75.55	76.90	74.54	74.89
6693	NYSE	D	Thu, Dec 20, 2018	74.46	75.66	73.77	74.82
6692	NYSE	D	Wed, Dec 19, 2018	74.24	74.54	73.50	74.11
6691	NYSE	D	Tue, Dec 18, 2018	74.60	75.36	73.44	73.59
6690	NYSE	D	Mon, Dec 17, 2018	76.99	77.14	73.65	74.00
6689	NYSE	D	Fri, Dec 14, 2018	76.14	77.19	75.55	76.92
6688	NYSE	D	Thu, Dec 13, 2018	75.43	76.43	75.43	76.05
6687	NYSE	D	Wed, Dec 12, 2018	76.39	76.67	75.19	75.26
6686	NYSE	D	Tue, Dec 11, 2018	76.19	76.62	75.96	76.25
6685	NYSE	D	Mon, Dec 10, 2018	75.75	76.34	73.85	76.27
6684	NYSE	D	Fri, Dec 7, 2018	74.97	76.36	74.48	75.61
6683	NYSE	D	Thu, Dec 6, 2018	74.75	74.90	73.36	74.78
6682	NYSE	D	Tue, Dec 4, 2018	75.37	76.45	75.03	74.49
6681	NYSE	D	Mon, Dec 3, 2018	74.12	75.21	73.64	75.13
6680	NYSE	D	Fri, Nov 30, 2018	73.79	74.53	73.57	74.50
6679	NYSE	D	Thu, Nov 29, 2018	73.95	74.00	73.13	73.75
6678	NYSE	D	Wed, Nov 28, 2018	73.90	74.08	72.81	73.32
6677	NYSE	D	Tue, Nov 27, 2018	73.83	74.31	73.41	74.11
6676	NYSE	D	Mon, Nov 26, 2018	73.06	74.03	73.01	73.99
6675	NYSE	D	Fri, Nov 23, 2018	73.36	73.46	72.77	73.10
6674	NYSE	D	Wed, Nov 21, 2018	74.50	74.52	73.23	73.35
6673	NYSE	D	Tue, Nov 20, 2018	74.72	75.24	73.91	74.66
6672	NYSE	D	Mon, Nov 19, 2018	73.51	74.44	73.35	74.42
6671	NYSE	D	Fri, Nov 16, 2018	74.11	74.33	73.25	73.61
6670	NYSE	D	Thu, Nov 15, 2018	73.19	73.59	72.43	73.45
6669	NYSE	D	Wed, Nov 14, 2018	73.72	74.65	73.26	73.65
6668	NYSE	D	Tue, Nov 13, 2018	73.42	74.17	72.95	74.02
6667	NYSE	D	Mon, Nov 12, 2018	72.34	74.27	72.34	73.43
6666	NYSE	D	Fri, Nov 9, 2018	71.26	72.44	71.11	72.25
6665	NYSE	D	Thu, Nov 8, 2018	71.28	71.62	70.32	71.22
6664	NYSE	D	Wed, Nov 7, 2018	70.89	71.26	70.43	71.18
6663	NYSE	D	Tue, Nov 6, 2018	70.35	70.79	70.01	70.67
6662	NYSE	D	Mon, Nov 5, 2018	70.00	70.73	69.70	70.23
6661	NYSE	D	Fri, Nov 2, 2018	70.40	70.65	68.70	69.89
6660	NYSE	D	Thu, Nov 1, 2018	71.81	72.44	69.98	70.33
6659	NYSE	D	Wed, Oct 31, 2018	72.39	72.61	71.31	71.42
6658	NYSE	D	Tue, Oct 30, 2018	72.52	72.94	71.72	72.84
6657	NYSE	D	Mon, Oct 29, 2018	71.85	72.79	71.68	72.20
6656	NYSE	D	Fri, Oct 26, 2018	73.09	73.58	71.01	71.67
6655	NYSE	D	Thu, Oct 25, 2018	74.06	74.11	72.49	72.73
6654	NYSE	D	Wed, Oct 24, 2018	73.21	74.65	72.88	74.19
6653	NYSE	D	Tue, Oct 23, 2018	73.46	73.99	72.79	72.91
6652	NYSE	D	Mon, Oct 22, 2018	73.78	73.90	72.87	73.27
6651	NYSE	D	Fri, Oct 19, 2018	72.17	73.99	72.17	73.50
6650	NYSE	D	Thu, Oct 18, 2018	72.32	72.79	71.96	72.23
6649	NYSE	D	Wed, Oct 17, 2018	72.14	72.56	71.69	72.30
6648	NYSE	D	Tue, Oct 16, 2018	71.52	72.63	71.50	72.30
6647	NYSE	D	Mon, Oct 15, 2018	71.31	71.90	71.02	71.61
6646	NYSE	D	Fri, Oct 12, 2018	71.65	72.00	70.79	71.37
6645	NYSE	D	Thu, Oct 11, 2018	73.49	73.50	71.59	71.78
6644	NYSE	D	Wed, Oct 10, 2018	73.42	74.05	72.96	73.21
6643	NYSE	D	Tue, Oct 9, 2018	73.42	73.88	73.01	73.36
6642	NYSE	D	Mon, Oct 8, 2018	72.05	73.70	71.92	72.99
6641	NYSE	D	Fri, Oct 5, 2018	70.71	72.15	70.59	71.85
6640	NYSE	D	Thu, Oct 4, 2018	70.17	70.91	69.59	70.69
6639	NYSE	D	Wed, Oct 3, 2018	70.85	71.14	69.69	70.29
6638	NYSE	D	Tue, Oct 2, 2018	70.35	70.99	70.23	70.88
6637	NYSE	D	Mon, Oct 1, 2018	70.12	70.40	69.80	70.10
6636	NYSE	D	Fri, Sep 28, 2018	69.19	70.29	69.14	70.28
6635	NYSE	D	Thu, Sep 27, 2018	68.84	69.49	68.56	69.14
6634	NYSE	D	Wed, Sep 26, 2018	69.76	70.01	68.72	68.82
6633	NYSE	D	Tue, Sep 25, 2018	70.20	70.31	69.43	69.55
6632	NYSE	D	Mon, Sep 24, 2018	70.71	70.96	70.03	70.08
6631	NYSE	D	Fri, Sep 21, 2018	70.45	71.07	70.05	70.85
6630	NYSE	D	Thu, Sep 20, 2018	70.45	70.47	69.23	70.32
6629	NYSE	D	Wed, Sep 19, 2018	72.45	72.45	70.38	70.62
6628	NYSE	D	Tue, Sep 18, 2018	72.12	72.29	71.54	71.92
6627	NYSE	D	Mon, Sep 17, 2018	71.81	72.16	71.38	71.99
6626	NYSE	D	Fri, Sep 14, 2018	71.96	72.12	71.18	71.86
6625	NYSE	D	Thu, Sep 13, 2018	71.65	72.26	71.36	72.18
6624	NYSE	D	Wed, Sep 12, 2018	71.54	72.25	71.37	71.57
6623	NYSE	D	Tue, Sep 11, 2018	72.24	72.52	71.59	71.60
6622	NYSE	D	Mon, Sep 10, 2018	71.75	72.37	71.68	72.28
6621	NYSE	D	Fri, Sep 7, 2018	71.72	71.94	71.03	71.46
6620	NYSE	D	Thu, Sep 6, 2018	71.34	72.55	71.21	72.25
6619	NYSE	D	Wed, Sep 5, 2018	71.22	72.52	71.17	71.62
6618	NYSE	D	Tue, Sep 4, 2018	70.77	71.35	70.75	71.23
6617	NYSE	D	Fri, Aug 31, 2018	70.85	71.45	70.43	70.77
6616	NYSE	D	Thu, Aug 30, 2018	71.25	71.64	70.71	70.98
6615	NYSE	D	Wed, Aug 29, 2018	71.12	71.28	70.72	71.16
6614	NYSE	D	Tue, Aug 28, 2018	71.25	71.29	70.73	70.85
6613	NYSE	D	Mon, Aug 27, 2018	71.68	71.74	70.85	71.25
6612	NYSE	D	Fri, Aug 24, 2018	71.27	71.67	70.93	71.64
6611	NYSE	D	Thu, Aug 23, 2018	71.14	71.45	70.91	71.07
6610	NYSE	D	Wed, Aug 22, 2018	71.61	71.65	70.98	71.29
6609	NYSE	D	Tue, Aug 21, 2018	71.80	71.99	71.36	71.62
6608	NYSE	D	Mon, Aug 20, 2018	71.92	72.10	71.58	71.78
6607	NYSE	D	Fri, Aug 17, 2018	71.27	72.04	71.19	71.75
6606	NYSE	D	Thu, Aug 16, 2018	70.26	71.19	69.94	71.13
6605	NYSE	D	Wed, Aug 15, 2018	69.85	70.88	69.80	70.25
6604	NYSE	D	Tue, Aug 14, 2018	69.89	69.98	69.50	69.66
6603	NYSE	D	Mon, Aug 13, 2018	70.60	70.60	69.73	69.82
6602	NYSE	D	Fri, Aug 10, 2018	71.37	71.77	70.59	70.69
6601	NYSE	D	Thu, Aug 9, 2018	70.72	71.13	70.47	71.03
6600	NYSE	D	Wed, Aug 8, 2018	71.01	71.17	70.38	70.72
6599	NYSE	D	Tue, Aug 7, 2018	71.48	71.48	70.56	71.07
6598	NYSE	D	Mon, Aug 6, 2018	72.06	72.49	71.50	71.75
6597	NYSE	D	Fri, Aug 3, 2018	71.11	72.38	70.87	72.12
6596	NYSE	D	Thu, Aug 2, 2018	70.22	71.21	70.08	71.14
6595	NYSE	D	Wed, Aug 1, 2018	70.96	71.20	69.69	70.32
6594	NYSE	D	Tue, Jul 31, 2018	71.36	71.76	70.77	71.71
6593	NYSE	D	Mon, Jul 30, 2018	71.18	71.43	70.62	71.19
6592	NYSE	D	Fri, Jul 27, 2018	71.55	71.72	70.84	71.26
6591	NYSE	D	Thu, Jul 26, 2018	71.46	71.59	70.98	71.50
6590	NYSE	D	Wed, Jul 25, 2018	70.93	71.50	70.48	71.03
6589	NYSE	D	Tue, Jul 24, 2018	70.58	71.11	69.88	70.91
6588	NYSE	D	Mon, Jul 23, 2018	71.40	71.50	70.52	70.99
6587	NYSE	D	Fri, Jul 20, 2018	71.71	72.09	71.10	71.27
6586	NYSE	D	Thu, Jul 19, 2018	71.94	72.40	71.51	72.00
6585	NYSE	D	Wed, Jul 18, 2018	70.15	70.35	69.59	69.95
6584	NYSE	D	Tue, Jul 17, 2018	70.00	70.56	69.76	70.38
6583	NYSE	D	Mon, Jul 16, 2018	69.99	70.05	69.50	69.88
6582	NYSE	D	Fri, Jul 13, 2018	70.18	70.66	69.56	69.99
6581	NYSE	D	Thu, Jul 12, 2018	69.71	70.17	69.54	70.06
6580	NYSE	D	Wed, Jul 11, 2018	69.11	69.72	69.03	69.56
6579	NYSE	D	Tue, Jul 10, 2018	67.89	69.35	67.30	69.08
6578	NYSE	D	Mon, Jul 9, 2018	70.03	70.10	67.85	68.08
6577	NYSE	D	Fri, Jul 6, 2018	69.72	70.09	69.58	70.02
6576	NYSE	D	Thu, Jul 5, 2018	69.49	69.75	68.99	69.74
6575	NYSE	D	Tue, Jul 3, 2018	68.40	69.48	68.19	69.31
6574	NYSE	D	Mon, Jul 2, 2018	68.23	68.61	67.55	68.45
6573	NYSE	D	Fri, Jun 29, 2018	68.39	68.51	67.73	68.18
6572	NYSE	D	Thu, Jun 28, 2018	68.16	68.75	68.00	68.47
6571	NYSE	D	Wed, Jun 27, 2018	67.44	68.22	67.23	68.03
6570	NYSE	D	Tue, Jun 26, 2018	67.70	68.04	67.31	67.54
6569	NYSE	D	Mon, Jun 25, 2018	67.08	67.98	67.06	67.88
6568	NYSE	D	Fri, Jun 22, 2018	66.79	67.07	66.57	66.94
6567	NYSE	D	Thu, Jun 21, 2018	66.42	67.01	66.33	66.60
6566	NYSE	D	Wed, Jun 20, 2018	67.00	67.10	66.22	66.43
6565	NYSE	D	Tue, Jun 19, 2018	66.04	66.98	66.00	66.94
6564	NYSE	D	Mon, Jun 18, 2018	66.49	66.53	65.89	66.00
6563	NYSE	D	Fri, Jun 15, 2018	65.41	66.37	65.01	66.31
6562	NYSE	D	Thu, Jun 14, 2018	64.44	65.67	64.20	65.52
6561	NYSE	D	Wed, Jun 13, 2018	64.81	65.15	64.07	64.31
6560	NYSE	D	Tue, Jun 12, 2018	63.13	65.05	63.05	64.89
6559	NYSE	D	Mon, Jun 11, 2018	62.80	63.47	62.67	63.21
6558	NYSE	D	Fri, Jun 8, 2018	62.51	62.84	62.33	62.60
6557	NYSE	D	Thu, Jun 7, 2018	61.79	63.19	61.76	62.39
6556	NYSE	D	Wed, Jun 6, 2018	62.85	62.87	61.53	61.75
6555	NYSE	D	Tue, Jun 5, 2018	62.60	62.96	62.38	62.77
6554	NYSE	D	Mon, Jun 4, 2018	63.50	63.86	62.57	62.64
6553	NYSE	D	Fri, Jun 1, 2018	64.12	64.36	63.06	63.36
6552	NYSE	D	Thu, May 31, 2018	63.41	64.43	63.16	64.19
6551	NYSE	D	Wed, May 30, 2018	64.49	64.69	63.94	63.69
6550	NYSE	D	Tue, May 29, 2018	64.10	64.66	63.86	64.34
6549	NYSE	D	Fri, May 25, 2018	64.16	64.49	64.06	64.17
6548	NYSE	D	Thu, May 24, 2018	63.90	64.11	63.63	64.00
6547	NYSE	D	Wed, May 23, 2018	63.83	64.23	63.63	63.91
6546	NYSE	D	Tue, May 22, 2018	63.72	64.40	63.57	63.82
6545	NYSE	D	Mon, May 21, 2018	63.40	63.84	63.23	63.72
6544	NYSE	D	Fri, May 18, 2018	63.83	63.97	62.91	63.29
6543	NYSE	D	Thu, May 17, 2018	63.89	63.97	63.48	63.68
6542	NYSE	D	Wed, May 16, 2018	64.37	64.58	63.35	63.77
6541	NYSE	D	Tue, May 15, 2018	64.11	64.56	63.80	64.52
6540	NYSE	D	Mon, May 14, 2018	64.81	64.89	63.96	64.23
6539	NYSE	D	Fri, May 11, 2018	64.07	64.79	64.01	64.70
6538	NYSE	D	Thu, May 10, 2018	62.97	64.14	62.89	64.06
6537	NYSE	D	Wed, May 9, 2018	63.30	63.34	62.31	62.67
6536	NYSE	D	Tue, May 8, 2018	65.01	65.01	63.00	63.14
6535	NYSE	D	Mon, May 7, 2018	65.59	65.87	64.99	65.08
6534	NYSE	D	Fri, May 4, 2018	65.78	66.43	65.47	65.57
6533	NYSE	D	Thu, May 3, 2018	66.10	66.10	65.00	65.53
6532	NYSE	D	Wed, May 2, 2018	66.36	66.60	65.89	66.19
6531	NYSE	D	Tue, May 1, 2018	66.56	66.69	66.08	66.27
6530	NYSE	D	Mon, Apr 30, 2018	66.53	66.80	66.33	66.56
6529	NYSE	D	Fri, Apr 27, 2018	65.03	66.65	64.99	66.35
6528	NYSE	D	Thu, Apr 26, 2018	64.76	65.19	64.14	65.00
6527	NYSE	D	Wed, Apr 25, 2018	64.65	65.13	64.30	64.80
6526	NYSE	D	Tue, Apr 24, 2018	64.99	65.12	64.21	64.78
6525	NYSE	D	Mon, Apr 23, 2018	65.25	65.51	64.75	64.89
6524	NYSE	D	Fri, Apr 20, 2018	66.18	66.18	65.10	65.33
6523	NYSE	D	Thu, Apr 19, 2018	65.78	66.81	65.62	66.06
6522	NYSE	D	Wed, Apr 18, 2018	65.88	66.79	65.83	66.07
6521	NYSE	D	Tue, Apr 17, 2018	64.93	66.11	64.70	65.69
6520	NYSE	D	Mon, Apr 16, 2018	64.08	64.90	63.92	64.73
6519	NYSE	D	Fri, Apr 13, 2018	64.07	64.50	63.88	63.94
6518	NYSE	D	Thu, Apr 12, 2018	65.05	65.13	63.91	64.07
6517	NYSE	D	Wed, Apr 11, 2018	65.40	65.62	64.76	64.88
6516	NYSE	D	Tue, Apr 10, 2018	66.38	66.52	65.35	65.50
6515	NYSE	D	Mon, Apr 9, 2018	66.20	67.06	66.05	66.37
6514	NYSE	D	Fri, Apr 6, 2018	67.32	67.55	66.10	66.22
6513	NYSE	D	Thu, Apr 5, 2018	66.95	67.69	66.37	67.34
6512	NYSE	D	Wed, Apr 4, 2018	67.23	67.54	66.45	66.95
6511	NYSE	D	Tue, Apr 3, 2018	67.18	67.62	66.90	67.33
6510	NYSE	D	Mon, Apr 2, 2018	67.63	68.06	66.68	67.09
6509	NYSE	D	Thu, Mar 29, 2018	67.99	68.12	67.17	67.43
6508	NYSE	D	Wed, Mar 28, 2018	67.00	68.43	66.99	67.79
6507	NYSE	D	Tue, Mar 27, 2018	68.13	70.05	67.94	69.22
6506	NYSE	D	Mon, Mar 26, 2018	67.52	68.19	67.39	68.10
6505	NYSE	D	Fri, Mar 23, 2018	67.83	69.01	67.17	67.30
6504	NYSE	D	Thu, Mar 22, 2018	67.57	68.67	67.32	67.87
6503	NYSE	D	Wed, Mar 21, 2018	68.45	68.90	67.61	67.64
6502	NYSE	D	Tue, Mar 20, 2018	68.84	69.36	68.22	68.45
6501	NYSE	D	Mon, Mar 19, 2018	70.13	70.46	68.65	69.15
6500	NYSE	D	Fri, Mar 16, 2018	70.76	70.96	69.94	70.61
6499	NYSE	D	Thu, Mar 15, 2018	73.58	74.35	70.91	71.24
6498	NYSE	D	Wed, Mar 14, 2018	73.15	73.64	72.77	73.52
6497	NYSE	D	Tue, Mar 13, 2018	73.20	73.27	72.78	73.00
6496	NYSE	D	Mon, Mar 12, 2018	72.88	73.31	72.74	72.97
6495	NYSE	D	Fri, Mar 9, 2018	72.90	73.02	72.42	72.87
6494	NYSE	D	Thu, Mar 8, 2018	72.50	73.05	72.38	72.83
6493	NYSE	D	Wed, Mar 7, 2018	72.73	73.12	72.32	72.89
6492	NYSE	D	Tue, Mar 6, 2018	73.58	73.71	72.74	72.92
6491	NYSE	D	Mon, Mar 5, 2018	72.62	73.90	72.22	73.70
6490	NYSE	D	Fri, Mar 2, 2018	72.37	73.15	71.91	72.50
6489	NYSE	D	Thu, Mar 1, 2018	73.27	74.02	72.08	72.35
6488	NYSE	D	Wed, Feb 28, 2018	74.60	75.27	74.03	73.24
6487	NYSE	D	Tue, Feb 27, 2018	75.94	76.24	74.25	74.26
6486	NYSE	D	Mon, Feb 26, 2018	75.65	76.16	75.40	75.99
6485	NYSE	D	Fri, Feb 23, 2018	73.65	75.58	73.51	75.52
6484	NYSE	D	Thu, Feb 22, 2018	73.80	74.34	73.36	73.58
6483	NYSE	D	Wed, Feb 21, 2018	74.67	75.29	73.51	73.54
6482	NYSE	D	Tue, Feb 20, 2018	75.51	75.81	74.39	74.75
6481	NYSE	D	Fri, Feb 16, 2018	75.31	76.00	75.01	75.80
6480	NYSE	D	Thu, Feb 15, 2018	74.48	75.42	74.19	75.42
6479	NYSE	D	Wed, Feb 14, 2018	74.73	74.92	74.04	74.34
6478	NYSE	D	Tue, Feb 13, 2018	75.01	75.50	74.17	75.07
6477	NYSE	D	Mon, Feb 12, 2018	74.40	75.59	73.61	75.26
6476	NYSE	D	Fri, Feb 9, 2018	73.42	75.05	73.05	74.38
6475	NYSE	D	Thu, Feb 8, 2018	73.40	74.45	73.09	73.31
6474	NYSE	D	Wed, Feb 7, 2018	73.98	74.85	73.40	73.76
6473	NYSE	D	Tue, Feb 6, 2018	74.20	74.44	72.80	74.11
6472	NYSE	D	Mon, Feb 5, 2018	75.65	76.65	74.60	74.69
6471	NYSE	D	Fri, Feb 2, 2018	75.59	76.72	75.24	75.68
6470	NYSE	D	Thu, Feb 1, 2018	76.46	76.59	75.19	75.90
6469	NYSE	D	Wed, Jan 31, 2018	75.63	76.60	75.14	76.44
6468	NYSE	D	Tue, Jan 30, 2018	74.72	75.92	74.70	75.32
6467	NYSE	D	Mon, Jan 29, 2018	75.61	75.97	74.62	75.09
6466	NYSE	D	Fri, Jan 26, 2018	76.54	76.76	75.11	75.50
6465	NYSE	D	Thu, Jan 25, 2018	75.60	76.78	75.55	76.69
6464	NYSE	D	Wed, Jan 24, 2018	75.67	76.00	75.31	75.56
6463	NYSE	D	Tue, Jan 23, 2018	75.00	76.03	74.92	75.71
6462	NYSE	D	Mon, Jan 22, 2018	75.01	75.58	74.77	74.89
6461	NYSE	D	Fri, Jan 19, 2018	75.04	75.16	74.43	74.99
6460	NYSE	D	Thu, Jan 18, 2018	75.52	75.61	74.32	74.89
6459	NYSE	D	Wed, Jan 17, 2018	75.50	75.75	75.01	75.50
6458	NYSE	D	Tue, Jan 16, 2018	76.11	76.34	75.00	75.27
6457	NYSE	D	Fri, Jan 12, 2018	76.16	76.44	75.63	75.94
6456	NYSE	D	Thu, Jan 11, 2018	76.59	76.90	75.95	76.21
6455	NYSE	D	Wed, Jan 10, 2018	76.98	77.05	75.75	76.21
6454	NYSE	D	Tue, Jan 9, 2018	78.05	78.15	77.09	77.21
6453	NYSE	D	Mon, Jan 8, 2018	77.11	78.56	76.76	78.02
6452	NYSE	D	Fri, Jan 5, 2018	77.40	77.70	76.43	76.84
6451	NYSE	D	Thu, Jan 4, 2018	77.30	78.14	76.44	76.83
6450	NYSE	D	Wed, Jan 3, 2018	77.00	78.45	76.25	77.19
6449	NYSE	D	Tue, Jan 2, 2018	81.20	81.67	80.01	80.28
6448	NYSE	D	Fri, Dec 29, 2017	81.26	81.61	80.89	81.06
6447	NYSE	D	Thu, Dec 28, 2017	80.92	81.11	80.65	81.07
6446	NYSE	D	Wed, Dec 27, 2017	80.40	80.84	80.30	80.66
6445	NYSE	D	Tue, Dec 26, 2017	80.65	81.15	80.26	80.33
6444	NYSE	D	Fri, Dec 22, 2017	80.80	81.01	80.44	80.44
6443	NYSE	D	Thu, Dec 21, 2017	80.50	81.25	80.11	80.65
6442	NYSE	D	Wed, Dec 20, 2017	81.68	81.69	80.57	80.59
6441	NYSE	D	Tue, Dec 19, 2017	82.96	83.22	81.27	81.34
6440	NYSE	D	Mon, Dec 18, 2017	85.11	85.30	82.70	82.75
6439	NYSE	D	Fri, Dec 15, 2017	84.53	85.26	83.90	84.91
6438	NYSE	D	Thu, Dec 14, 2017	84.34	84.73	83.73	84.38
6437	NYSE	D	Wed, Dec 13, 2017	83.74	84.73	83.43	84.11
6436	NYSE	D	Tue, Dec 12, 2017	84.19	84.84	83.39	83.43
6435	NYSE	D	Mon, Dec 11, 2017	83.69	84.21	83.27	84.14
6434	NYSE	D	Fri, Dec 8, 2017	83.47	83.88	83.20	83.88
6433	NYSE	D	Thu, Dec 7, 2017	83.64	83.76	82.92	83.68
6432	NYSE	D	Wed, Dec 6, 2017	83.33	83.70	82.98	83.53
6431	NYSE	D	Tue, Dec 5, 2017	83.65	83.71	82.47	83.12
6430	NYSE	D	Mon, Dec 4, 2017	83.48	83.98	83.16	83.55
6429	NYSE	D	Fri, Dec 1, 2017	84.38	84.47	83.24	83.57
6428	NYSE	D	Thu, Nov 30, 2017	83.39	84.30	83.15	84.13
6427	NYSE	D	Wed, Nov 29, 2017	83.62	84.34	83.31	83.23
6426	NYSE	D	Tue, Nov 28, 2017	83.07	83.95	83.06	83.94
6425	NYSE	D	Mon, Nov 27, 2017	82.30	83.13	82.11	82.96
6424	NYSE	D	Fri, Nov 24, 2017	82.43	82.72	82.09	82.21
6423	NYSE	D	Wed, Nov 22, 2017	81.94	82.20	81.55	82.16
6422	NYSE	D	Tue, Nov 21, 2017	81.19	81.54	81.01	81.37
6421	NYSE	D	Mon, Nov 20, 2017	81.40	81.52	81.10	81.15
6420	NYSE	D	Fri, Nov 17, 2017	81.66	82.00	81.25	81.32
6419	NYSE	D	Thu, Nov 16, 2017	82.14	82.28	81.70	81.96
6418	NYSE	D	Wed, Nov 15, 2017	83.09	83.64	82.03	82.23
6417	NYSE	D	Tue, Nov 14, 2017	81.67	83.04	81.55	82.84
6416	NYSE	D	Mon, Nov 13, 2017	81.00	81.89	80.93	81.85
6415	NYSE	D	Fri, Nov 10, 2017	80.80	81.08	80.63	80.81
6414	NYSE	D	Thu, Nov 9, 2017	80.72	81.36	80.47	81.24
6413	NYSE	D	Wed, Nov 8, 2017	81.39	81.61	80.33	80.88
6412	NYSE	D	Tue, Nov 7, 2017	80.74	81.62	80.35	81.39
6411	NYSE	D	Mon, Nov 6, 2017	80.67	80.78	80.13	80.56
6410	NYSE	D	Fri, Nov 3, 2017	80.68	81.30	80.47	80.67
6409	NYSE	D	Thu, Nov 2, 2017	80.67	80.91	80.01	80.84
6408	NYSE	D	Wed, Nov 1, 2017	81.41	81.41	80.43	80.49
6407	NYSE	D	Tue, Oct 31, 2017	81.55	82.13	81.05	81.14
6406	NYSE	D	Mon, Oct 30, 2017	81.00	82.05	80.35	81.48
6405	NYSE	D	Fri, Oct 27, 2017	80.18	80.74	79.81	80.51
6404	NYSE	D	Thu, Oct 26, 2017	79.99	80.94	79.61	80.41
6403	NYSE	D	Wed, Oct 25, 2017	80.08	80.08	78.72	79.68
6402	NYSE	D	Tue, Oct 24, 2017	80.43	80.44	79.80	80.35
6401	NYSE	D	Mon, Oct 23, 2017	79.99	80.51	79.73	80.38
6400	NYSE	D	Fri, Oct 20, 2017	79.87	80.23	79.37	80.00
6399	NYSE	D	Thu, Oct 19, 2017	78.98	80.01	78.97	79.95
6398	NYSE	D	Wed, Oct 18, 2017	78.82	78.97	78.39	78.88
6397	NYSE	D	Tue, Oct 17, 2017	79.03	79.20	78.24	78.96
6396	NYSE	D	Mon, Oct 16, 2017	79.15	79.30	78.34	79.03
6395	NYSE	D	Fri, Oct 13, 2017	78.84	79.25	78.44	78.62
6394	NYSE	D	Thu, Oct 12, 2017	77.91	78.71	77.76	78.63
6393	NYSE	D	Wed, Oct 11, 2017	77.50	78.47	77.50	78.01
6392	NYSE	D	Tue, Oct 10, 2017	76.87	77.76	76.59	77.74
6391	NYSE	D	Mon, Oct 9, 2017	77.17	77.17	76.56	76.64
6390	NYSE	D	Fri, Oct 6, 2017	76.60	76.89	76.23	76.81
6389	NYSE	D	Thu, Oct 5, 2017	76.84	77.02	76.48	76.81
6388	NYSE	D	Wed, Oct 4, 2017	76.03	76.91	75.75	76.87
6387	NYSE	D	Tue, Oct 3, 2017	76.72	76.72	75.83	75.95
6386	NYSE	D	Mon, Oct 2, 2017	77.20	77.26	76.61	76.74
6385	NYSE	D	Fri, Sep 29, 2017	76.84	77.10	76.57	76.93
6384	NYSE	D	Thu, Sep 28, 2017	76.60	77.18	76.23	77.03
6383	NYSE	D	Wed, Sep 27, 2017	77.78	77.97	76.51	76.78
6382	NYSE	D	Tue, Sep 26, 2017	77.93	78.49	77.75	78.21
6381	NYSE	D	Mon, Sep 25, 2017	77.30	78.04	77.15	78.02
6380	NYSE	D	Fri, Sep 22, 2017	77.54	77.60	76.91	77.04
6379	NYSE	D	Thu, Sep 21, 2017	77.72	77.93	77.29	77.30
6378	NYSE	D	Wed, Sep 20, 2017	78.47	78.72	77.31	77.62
6377	NYSE	D	Tue, Sep 19, 2017	78.69	78.74	78.06	78.33
6376	NYSE	D	Mon, Sep 18, 2017	79.50	79.63	77.82	78.55
6375	NYSE	D	Fri, Sep 15, 2017	79.37	79.74	79.18	79.50
6374	NYSE	D	Thu, Sep 14, 2017	78.00	79.26	77.85	79.17
6373	NYSE	D	Wed, Sep 13, 2017	78.15	78.56	78.01	78.07
6372	NYSE	D	Tue, Sep 12, 2017	79.79	79.82	77.87	78.18
6371	NYSE	D	Mon, Sep 11, 2017	79.20	79.95	78.62	79.92
6370	NYSE	D	Fri, Sep 8, 2017	78.45	79.36	78.26	79.24
6369	NYSE	D	Thu, Sep 7, 2017	77.99	78.57	77.72	78.25
6368	NYSE	D	Wed, Sep 6, 2017	78.39	78.47	77.87	77.99
6367	NYSE	D	Tue, Sep 5, 2017	78.50	78.55	77.97	78.19
6366	NYSE	D	Fri, Sep 1, 2017	78.90	79.06	78.20	78.33
6365	NYSE	D	Thu, Aug 31, 2017	78.89	79.12	78.63	78.77
6364	NYSE	D	Wed, Aug 30, 2017	79.45	79.58	78.73	78.82
6363	NYSE	D	Tue, Aug 29, 2017	80.20	80.67	80.17	79.49
6362	NYSE	D	Mon, Aug 28, 2017	80.22	80.34	79.81	80.14
6361	NYSE	D	Fri, Aug 25, 2017	79.68	80.50	79.46	80.08
6360	NYSE	D	Thu, Aug 24, 2017	79.22	79.63	79.06	79.45
6359	NYSE	D	Wed, Aug 23, 2017	78.96	79.27	78.55	79.22
6358	NYSE	D	Tue, Aug 22, 2017	78.74	78.98	78.53	78.97
6357	NYSE	D	Mon, Aug 21, 2017	78.81	78.91	78.44	78.74
6356	NYSE	D	Fri, Aug 18, 2017	78.01	78.87	77.87	78.69
6355	NYSE	D	Thu, Aug 17, 2017	78.12	78.65	78.02	78.12
6354	NYSE	D	Wed, Aug 16, 2017	77.92	78.34	77.76	78.24
6353	NYSE	D	Tue, Aug 15, 2017	77.44	78.06	77.40	77.90
6352	NYSE	D	Mon, Aug 14, 2017	77.49	77.86	77.42	77.68
6351	NYSE	D	Fri, Aug 11, 2017	77.95	77.95	77.05	77.39
6350	NYSE	D	Thu, Aug 10, 2017	77.74	78.02	77.47	77.82
6349	NYSE	D	Wed, Aug 9, 2017	78.32	78.32	77.70	77.84
6348	NYSE	D	Tue, Aug 8, 2017	77.75	78.02	77.61	77.96
6347	NYSE	D	Mon, Aug 7, 2017	78.01	78.22	77.78	77.92
6346	NYSE	D	Fri, Aug 4, 2017	78.08	78.33	77.41	78.08
6345	NYSE	D	Thu, Aug 3, 2017	77.69	78.47	77.62	78.40
6344	NYSE	D	Wed, Aug 2, 2017	77.15	77.87	76.56	77.86
6343	NYSE	D	Tue, Aug 1, 2017	77.27	77.50	77.06	77.30
6342	NYSE	D	Mon, Jul 31, 2017	77.00	77.34	76.72	77.18
6341	NYSE	D	Fri, Jul 28, 2017	77.13	77.31	76.77	76.99
6340	NYSE	D	Thu, Jul 27, 2017	76.86	77.23	76.78	77.12
6339	NYSE	D	Wed, Jul 26, 2017	76.70	77.10	76.60	77.05
6338	NYSE	D	Tue, Jul 25, 2017	76.85	77.03	76.40	76.79
6337	NYSE	D	Mon, Jul 24, 2017	77.56	77.56	76.63	76.77
6336	NYSE	D	Fri, Jul 21, 2017	76.86	77.57	76.75	77.57
6335	NYSE	D	Thu, Jul 20, 2017	77.25	77.25	76.67	76.95
6334	NYSE	D	Wed, Jul 19, 2017	76.92	77.02	76.74	76.98
6333	NYSE	D	Tue, Jul 18, 2017	76.75	77.08	76.50	76.86
6332	NYSE	D	Mon, Jul 17, 2017	76.55	76.69	76.35	76.62
6331	NYSE	D	Fri, Jul 14, 2017	76.59	76.90	76.50	76.55
6330	NYSE	D	Thu, Jul 13, 2017	76.47	76.51	76.07	76.11
6329	NYSE	D	Wed, Jul 12, 2017	76.74	77.00	76.50	76.58
6328	NYSE	D	Tue, Jul 11, 2017	75.60	76.07	75.40	76.03
6327	NYSE	D	Mon, Jul 10, 2017	75.85	75.98	75.50	75.60
6326	NYSE	D	Fri, Jul 7, 2017	75.80	76.03	75.57	75.79
6325	NYSE	D	Thu, Jul 6, 2017	75.71	75.96	75.43	75.72
6324	NYSE	D	Wed, Jul 5, 2017	76.14	76.25	75.72	75.80
6323	NYSE	D	Mon, Jul 3, 2017	76.94	77.17	76.03	76.10
6322	NYSE	D	Fri, Jun 30, 2017	77.13	77.61	76.62	76.63
6321	NYSE	D	Thu, Jun 29, 2017	76.64	77.43	76.17	77.06
6320	NYSE	D	Wed, Jun 28, 2017	78.14	78.15	76.97	77.05
6319	NYSE	D	Tue, Jun 27, 2017	78.43	78.59	77.77	77.90
6318	NYSE	D	Mon, Jun 26, 2017	78.49	79.46	78.18	78.65
6317	NYSE	D	Fri, Jun 23, 2017	78.92	79.16	78.10	78.39
6316	NYSE	D	Thu, Jun 22, 2017	78.91	79.33	78.75	78.93
6315	NYSE	D	Wed, Jun 21, 2017	80.20	80.21	78.73	79.16
6314	NYSE	D	Tue, Jun 20, 2017	80.51	80.55	80.09	80.20
6313	NYSE	D	Mon, Jun 19, 2017	80.71	80.71	80.09	80.37
6312	NYSE	D	Fri, Jun 16, 2017	80.28	81.00	80.25	80.71
6311	NYSE	D	Thu, Jun 15, 2017	79.77	80.23	79.61	80.18
6310	NYSE	D	Wed, Jun 14, 2017	80.00	80.43	79.65	79.99
6309	NYSE	D	Tue, Jun 13, 2017	79.31	79.47	78.92	79.37
6308	NYSE	D	Mon, Jun 12, 2017	79.44	79.73	78.89	79.46
6307	NYSE	D	Fri, Jun 9, 2017	79.47	79.58	78.72	79.28
6306	NYSE	D	Thu, Jun 8, 2017	80.37	80.43	79.05	79.67
6305	NYSE	D	Wed, Jun 7, 2017	80.50	80.60	80.24	80.46
6304	NYSE	D	Tue, Jun 6, 2017	80.81	80.88	80.19	80.30
6303	NYSE	D	Mon, Jun 5, 2017	81.21	81.21	80.56	80.68
6302	NYSE	D	Fri, Jun 2, 2017	81.49	81.65	81.01	81.20
6301	NYSE	D	Thu, Jun 1, 2017	80.77	81.41	80.33	81.41
6300	NYSE	D	Wed, May 31, 2017	80.27	81.13	80.27	80.77
6299	NYSE	D	Tue, May 30, 2017	80.94	81.30	80.69	80.27
6298	NYSE	D	Fri, May 26, 2017	80.85	81.19	80.76	81.03
6297	NYSE	D	Thu, May 25, 2017	80.19	81.07	80.09	80.97
6296	NYSE	D	Wed, May 24, 2017	79.82	80.34	79.70	80.29
6295	NYSE	D	Tue, May 23, 2017	79.69	80.36	79.56	79.71
6294	NYSE	D	Mon, May 22, 2017	78.15	79.83	78.15	79.70
6293	NYSE	D	Fri, May 19, 2017	78.48	78.60	77.58	78.59
6292	NYSE	D	Thu, May 18, 2017	77.62	78.59	77.19	78.32
6291	NYSE	D	Wed, May 17, 2017	77.28	77.93	76.95	77.48
6290	NYSE	D	Tue, May 16, 2017	78.02	78.16	77.15	77.21
6289	NYSE	D	Mon, May 15, 2017	77.80	78.16	77.55	77.97
6288	NYSE	D	Fri, May 12, 2017	77.79	78.28	77.59	77.93
6287	NYSE	D	Thu, May 11, 2017	77.58	77.71	77.07	77.61
6286	NYSE	D	Wed, May 10, 2017	77.53	77.90	77.29	77.73
6285	NYSE	D	Tue, May 9, 2017	78.32	78.47	77.32	77.48
6284	NYSE	D	Mon, May 8, 2017	78.25	78.60	77.80	78.53
6283	NYSE	D	Fri, May 5, 2017	77.53	78.53	77.53	78.23
6282	NYSE	D	Thu, May 4, 2017	76.65	77.39	76.39	77.30
6281	NYSE	D	Wed, May 3, 2017	77.07	77.23	76.44	76.57
6280	NYSE	D	Tue, May 2, 2017	77.10	77.33	76.93	77.22
6279	NYSE	D	Mon, May 1, 2017	77.45	77.55	76.90	76.94
6278	NYSE	D	Fri, Apr 28, 2017	77.66	77.84	77.30	77.43
6277	NYSE	D	Thu, Apr 27, 2017	77.51	77.94	77.43	77.69
6276	NYSE	D	Wed, Apr 26, 2017	77.62	78.01	77.45	77.49
6275	NYSE	D	Tue, Apr 25, 2017	77.67	77.90	77.35	77.70
6274	NYSE	D	Mon, Apr 24, 2017	77.64	78.23	77.06	78.07
6273	NYSE	D	Fri, Apr 21, 2017	77.47	78.12	77.43	77.54
6272	NYSE	D	Thu, Apr 20, 2017	77.24	77.41	76.64	77.36
6271	NYSE	D	Wed, Apr 19, 2017	77.84	77.96	77.03	77.34
6270	NYSE	D	Tue, Apr 18, 2017	77.90	78.23	77.63	77.99
6269	NYSE	D	Mon, Apr 17, 2017	77.66	78.05	77.56	77.94
6268	NYSE	D	Thu, Apr 13, 2017	78.00	78.00	77.19	77.53
6267	NYSE	D	Wed, Apr 12, 2017	77.38	77.98	77.01	77.93
6266	NYSE	D	Tue, Apr 11, 2017	77.63	77.92	77.32	77.48
6265	NYSE	D	Mon, Apr 10, 2017	77.64	77.98	77.16	77.91
6264	NYSE	D	Fri, Apr 7, 2017	78.36	78.46	77.54	77.59
6263	NYSE	D	Thu, Apr 6, 2017	78.00	78.36	77.75	78.21
6262	NYSE	D	Wed, Apr 5, 2017	77.73	78.08	77.38	77.96
6261	NYSE	D	Tue, Apr 4, 2017	77.77	78.01	77.30	77.62
6260	NYSE	D	Mon, Apr 3, 2017	77.14	77.77	76.25	77.74
6259	NYSE	D	Fri, Mar 31, 2017	77.53	77.97	77.40	77.57
6258	NYSE	D	Thu, Mar 30, 2017	77.48	77.49	76.99	77.41
6257	NYSE	D	Wed, Mar 29, 2017	77.84	77.93	77.44	77.67
6256	NYSE	D	Tue, Mar 28, 2017	77.98	78.18	77.60	78.06
6255	NYSE	D	Mon, Mar 27, 2017	78.63	78.73	77.56	77.92
6254	NYSE	D	Fri, Mar 24, 2017	78.29	78.62	78.06	78.26
6253	NYSE	D	Thu, Mar 23, 2017	78.54	78.90	78.00	78.26
6252	NYSE	D	Wed, Mar 22, 2017	78.53	79.36	78.37	78.65
6251	NYSE	D	Tue, Mar 21, 2017	76.83	78.61	76.83	78.21
6250	NYSE	D	Mon, Mar 20, 2017	77.57	77.76	76.51	76.83
6249	NYSE	D	Fri, Mar 17, 2017	77.09	77.48	76.62	77.12
6248	NYSE	D	Thu, Mar 16, 2017	78.04	78.04	76.48	76.80
6247	NYSE	D	Wed, Mar 15, 2017	76.60	78.21	76.44	77.85
6246	NYSE	D	Tue, Mar 14, 2017	75.93	76.72	75.82	76.33
6245	NYSE	D	Mon, Mar 13, 2017	75.62	76.19	75.46	76.09
6244	NYSE	D	Fri, Mar 10, 2017	75.25	75.75	75.11	75.67
6243	NYSE	D	Thu, Mar 9, 2017	75.21	75.70	74.85	74.90
6242	NYSE	D	Wed, Mar 8, 2017	75.52	75.65	74.59	75.13
6241	NYSE	D	Tue, Mar 7, 2017	75.98	76.38	75.96	76.12
6240	NYSE	D	Mon, Mar 6, 2017	76.30	76.54	76.02	76.24
6239	NYSE	D	Fri, Mar 3, 2017	77.19	77.21	75.98	76.56
6238	NYSE	D	Thu, Mar 2, 2017	75.99	77.81	75.91	77.22
6237	NYSE	D	Wed, Mar 1, 2017	75.88	76.65	75.58	76.25
6236	NYSE	D	Tue, Feb 28, 2017	76.67	78.04	76.67	76.89
6235	NYSE	D	Mon, Feb 27, 2017	76.89	77.05	76.54	76.87
6234	NYSE	D	Fri, Feb 24, 2017	76.45	77.19	76.44	77.00
6233	NYSE	D	Thu, Feb 23, 2017	75.62	76.29	75.36	76.16
6232	NYSE	D	Wed, Feb 22, 2017	74.75	75.44	74.30	75.35
6231	NYSE	D	Tue, Feb 21, 2017	73.65	75.09	73.42	74.76
6230	NYSE	D	Fri, Feb 17, 2017	73.27	73.84	72.84	73.77
6229	NYSE	D	Thu, Feb 16, 2017	72.53	73.38	72.40	73.28
6228	NYSE	D	Wed, Feb 15, 2017	72.55	72.80	71.96	72.38
6227	NYSE	D	Tue, Feb 14, 2017	73.59	73.68	72.83	73.12
6226	NYSE	D	Mon, Feb 13, 2017	73.41	73.88	73.18	73.73
6225	NYSE	D	Fri, Feb 10, 2017	72.15	73.45	71.83	73.37
6224	NYSE	D	Thu, Feb 9, 2017	73.26	73.48	71.59	72.15
6223	NYSE	D	Wed, Feb 8, 2017	72.56	73.52	72.49	73.34
6222	NYSE	D	Tue, Feb 7, 2017	72.26	72.45	71.71	72.35
6221	NYSE	D	Mon, Feb 6, 2017	72.05	72.42	71.51	72.21
6220	NYSE	D	Fri, Feb 3, 2017	71.72	71.99	71.25	71.70
6219	NYSE	D	Thu, Feb 2, 2017	71.87	72.15	70.87	71.68
6218	NYSE	D	Wed, Feb 1, 2017	74.36	75.44	71.82	71.85
6217	NYSE	D	Tue, Jan 31, 2017	75.31	76.31	75.28	76.28
6216	NYSE	D	Mon, Jan 30, 2017	75.78	75.79	75.01	75.26
6215	NYSE	D	Fri, Jan 27, 2017	75.69	75.84	75.22	75.52
6214	NYSE	D	Thu, Jan 26, 2017	75.72	76.24	75.50	75.69
6213	NYSE	D	Wed, Jan 25, 2017	75.46	75.93	75.21	75.81
6212	NYSE	D	Tue, Jan 24, 2017	75.53	75.77	75.32	75.47
6211	NYSE	D	Mon, Jan 23, 2017	75.91	76.10	75.45	75.58
6210	NYSE	D	Fri, Jan 20, 2017	75.73	76.04	75.29	75.79
6209	NYSE	D	Thu, Jan 19, 2017	75.78	76.16	75.36	75.62
6208	NYSE	D	Wed, Jan 18, 2017	75.99	76.64	75.94	76.17
6207	NYSE	D	Tue, Jan 17, 2017	75.57	76.36	75.33	76.20
6206	NYSE	D	Fri, Jan 13, 2017	75.07	75.43	74.70	75.21
6205	NYSE	D	Thu, Jan 12, 2017	75.65	75.84	75.04	75.28
6204	NYSE	D	Wed, Jan 11, 2017	75.44	75.91	75.24	75.63
6203	NYSE	D	Tue, Jan 10, 2017	75.59	75.68	75.12	75.43
6202	NYSE	D	Mon, Jan 9, 2017	76.93	76.98	75.68	75.72
6201	NYSE	D	Fri, Jan 6, 2017	76.04	77.05	75.89	76.90
6200	NYSE	D	Thu, Jan 5, 2017	75.79	76.34	75.12	76.28
6199	NYSE	D	Wed, Jan 4, 2017	76.39	76.69	75.92	76.18
6198	NYSE	D	Tue, Jan 3, 2017	76.57	76.69	75.96	76.25
6197	NYSE	D	Fri, Dec 30, 2016	77.04	77.13	76.39	76.59
6196	NYSE	D	Thu, Dec 29, 2016	76.53	77.33	76.29	76.99
6195	NYSE	D	Wed, Dec 28, 2016	76.73	76.97	76.25	76.33
6194	NYSE	D	Tue, Dec 27, 2016	76.61	76.96	76.25	76.67
6193	NYSE	D	Fri, Dec 23, 2016	76.68	76.76	76.12	76.75
6192	NYSE	D	Thu, Dec 22, 2016	76.36	76.70	76.00	76.63
6191	NYSE	D	Wed, Dec 21, 2016	76.64	77.16	76.22	76.24
6190	NYSE	D	Tue, Dec 20, 2016	76.44	76.65	76.04	76.51
6189	NYSE	D	Mon, Dec 19, 2016	76.37	76.65	75.75	76.51
6188	NYSE	D	Fri, Dec 16, 2016	74.64	76.19	74.64	75.90
6187	NYSE	D	Thu, Dec 15, 2016	74.24	74.93	73.93	74.57
6186	NYSE	D	Wed, Dec 14, 2016	76.19	76.56	74.07	74.12
6185	NYSE	D	Tue, Dec 13, 2016	75.68	76.07	75.34	75.95
6184	NYSE	D	Mon, Dec 12, 2016	74.35	75.84	74.35	75.46
6183	NYSE	D	Fri, Dec 9, 2016	73.51	74.61	73.41	74.53
6182	NYSE	D	Thu, Dec 8, 2016	73.16	73.60	72.63	73.50
6181	NYSE	D	Wed, Dec 7, 2016	73.00	73.58	72.79	73.50
6180	NYSE	D	Tue, Dec 6, 2016	73.55	73.57	72.56	72.71
6179	NYSE	D	Mon, Dec 5, 2016	73.46	73.56	72.55	73.48
6178	NYSE	D	Fri, Dec 2, 2016	73.37	74.03	73.35	73.78
6177	NYSE	D	Thu, Dec 1, 2016	72.93	73.06	72.20	72.75
6176	NYSE	D	Wed, Nov 30, 2016	74.64	74.76	73.27	73.29
6175	NYSE	D	Tue, Nov 29, 2016	74.84	76.30	74.75	75.41
6174	NYSE	D	Mon, Nov 28, 2016	74.14	75.33	74.13	75.17
6173	NYSE	D	Fri, Nov 25, 2016	73.01	74.39	73.01	73.95
6172	NYSE	D	Wed, Nov 23, 2016	72.47	73.29	72.47	72.87
6171	NYSE	D	Tue, Nov 22, 2016	72.10	73.34	72.07	73.19
6170	NYSE	D	Mon, Nov 21, 2016	71.39	72.25	71.30	72.25
6169	NYSE	D	Fri, Nov 18, 2016	71.06	71.43	70.54	71.15
6168	NYSE	D	Thu, Nov 17, 2016	70.77	71.53	70.68	71.03
6167	NYSE	D	Wed, Nov 16, 2016	71.44	71.68	70.78	71.05
6166	NYSE	D	Tue, Nov 15, 2016	70.34	71.44	70.34	71.24
6165	NYSE	D	Mon, Nov 14, 2016	70.51	70.64	69.51	69.99
6164	NYSE	D	Fri, Nov 11, 2016	71.19	71.75	70.56	70.76
6163	NYSE	D	Thu, Nov 10, 2016	72.86	72.88	70.56	71.13
6162	NYSE	D	Wed, Nov 9, 2016	74.05	74.25	73.07	73.22
6161	NYSE	D	Tue, Nov 8, 2016	74.86	75.81	74.69	75.50
6160	NYSE	D	Mon, Nov 7, 2016	74.22	74.74	73.02	74.72
6159	NYSE	D	Fri, Nov 4, 2016	74.64	75.17	73.79	73.79
6158	NYSE	D	Thu, Nov 3, 2016	73.91	74.56	73.48	74.35
6157	NYSE	D	Wed, Nov 2, 2016	74.48	74.53	72.87	74.10
6156	NYSE	D	Tue, Nov 1, 2016	75.03	75.15	74.20	74.46
6155	NYSE	D	Mon, Oct 31, 2016	73.98	75.91	73.62	75.20
6154	NYSE	D	Fri, Oct 28, 2016	73.38	73.78	72.99	73.49
6153	NYSE	D	Thu, Oct 27, 2016	73.43	73.80	72.81	73.30
6152	NYSE	D	Wed, Oct 26, 2016	73.29	73.93	72.89	73.83
6151	NYSE	D	Tue, Oct 25, 2016	73.12	73.46	72.80	73.40
6150	NYSE	D	Mon, Oct 24, 2016	73.13	73.35	72.53	73.12
6149	NYSE	D	Fri, Oct 21, 2016	72.66	73.06	72.43	72.84
6148	NYSE	D	Thu, Oct 20, 2016	73.28	73.47	73.01	73.11
6147	NYSE	D	Wed, Oct 19, 2016	73.40	73.51	72.83	73.21
6146	NYSE	D	Tue, Oct 18, 2016	73.32	73.72	72.65	73.37
6145	NYSE	D	Mon, Oct 17, 2016	73.03	73.30	72.53	72.83
6144	NYSE	D	Fri, Oct 14, 2016	73.16	73.47	72.70	72.78
6143	NYSE	D	Thu, Oct 13, 2016	72.16	73.88	72.09	73.31
6142	NYSE	D	Wed, Oct 12, 2016	71.72	72.34	71.69	72.16
6141	NYSE	D	Tue, Oct 11, 2016	72.20	72.28	71.44	71.69
6140	NYSE	D	Mon, Oct 10, 2016	71.60	72.31	71.39	72.22
6139	NYSE	D	Fri, Oct 7, 2016	72.40	73.10	71.41	71.50
6138	NYSE	D	Thu, Oct 6, 2016	71.63	72.28	71.35	71.91
6137	NYSE	D	Wed, Oct 5, 2016	72.20	72.64	71.32	71.88
6136	NYSE	D	Tue, Oct 4, 2016	73.08	73.10	71.70	72.15
6135	NYSE	D	Mon, Oct 3, 2016	74.21	74.21	72.88	73.28
6134	NYSE	D	Fri, Sep 30, 2016	75.10	75.32	73.83	74.27
6133	NYSE	D	Thu, Sep 29, 2016	75.84	75.95	74.49	74.75
6132	NYSE	D	Wed, Sep 28, 2016	75.98	76.12	75.08	75.84
6131	NYSE	D	Tue, Sep 27, 2016	76.90	77.25	75.64	75.78
6130	NYSE	D	Mon, Sep 26, 2016	77.03	77.22	76.40	76.60
6129	NYSE	D	Fri, Sep 23, 2016	76.84	77.24	76.22	77.01
6128	NYSE	D	Thu, Sep 22, 2016	77.00	77.32	76.52	77.04
6127	NYSE	D	Wed, Sep 21, 2016	75.75	76.78	75.38	76.75
6126	NYSE	D	Tue, Sep 20, 2016	76.25	76.36	75.61	75.63
6125	NYSE	D	Mon, Sep 19, 2016	75.12	75.93	75.03	75.90
6124	NYSE	D	Fri, Sep 16, 2016	74.25	75.30	73.95	75.06
6123	NYSE	D	Thu, Sep 15, 2016	73.86	74.62	73.56	74.45
6122	NYSE	D	Wed, Sep 14, 2016	73.66	74.41	73.42	73.79
6121	NYSE	D	Tue, Sep 13, 2016	73.86	74.03	73.16	73.52
6120	NYSE	D	Mon, Sep 12, 2016	72.57	74.22	72.55	74.05
6119	NYSE	D	Fri, Sep 9, 2016	74.90	74.96	72.49	72.50
6118	NYSE	D	Thu, Sep 8, 2016	75.18	75.59	74.89	75.51
6117	NYSE	D	Wed, Sep 7, 2016	75.32	75.66	75.05	75.39
6116	NYSE	D	Tue, Sep 6, 2016	75.21	75.82	74.97	75.50
6115	NYSE	D	Fri, Sep 2, 2016	74.05	75.09	74.00	74.75
6114	NYSE	D	Thu, Sep 1, 2016	74.18	74.34	73.78	74.06
6113	NYSE	D	Wed, Aug 31, 2016	73.99	74.34	73.68	74.16
6112	NYSE	D	Tue, Aug 30, 2016	75.65	76.02	74.84	74.25
6111	NYSE	D	Mon, Aug 29, 2016	75.09	75.69	75.04	75.69
6110	NYSE	D	Fri, Aug 26, 2016	76.27	76.89	74.66	74.74
6109	NYSE	D	Thu, Aug 25, 2016	76.02	76.56	75.90	76.24
6108	NYSE	D	Wed, Aug 24, 2016	75.60	76.22	75.43	76.12
6107	NYSE	D	Tue, Aug 23, 2016	76.38	76.78	75.83	75.83
6106	NYSE	D	Mon, Aug 22, 2016	75.95	76.58	75.71	76.28
6105	NYSE	D	Fri, Aug 19, 2016	76.49	76.63	75.31	75.80
6104	NYSE	D	Thu, Aug 18, 2016	76.41	76.86	76.14	76.86
6103	NYSE	D	Wed, Aug 17, 2016	74.68	76.68	74.32	76.65
6102	NYSE	D	Tue, Aug 16, 2016	74.89	75.08	74.54	74.68
6101	NYSE	D	Mon, Aug 15, 2016	75.81	76.33	74.98	75.00
6100	NYSE	D	Fri, Aug 12, 2016	75.78	76.64	75.51	75.96
6099	NYSE	D	Thu, Aug 11, 2016	75.09	75.56	74.88	75.40
6098	NYSE	D	Wed, Aug 10, 2016	75.01	75.36	74.72	75.01
6097	NYSE	D	Tue, Aug 9, 2016	74.69	75.01	74.10	74.73
6096	NYSE	D	Mon, Aug 8, 2016	75.07	75.65	74.62	74.99
6095	NYSE	D	Fri, Aug 5, 2016	76.30	76.30	75.24	75.37
6094	NYSE	D	Thu, Aug 4, 2016	76.75	77.33	76.31	76.42
6093	NYSE	D	Wed, Aug 3, 2016	77.57	77.93	76.39	76.75
6092	NYSE	D	Tue, Aug 2, 2016	77.32	77.58	76.63	77.37
6091	NYSE	D	Mon, Aug 1, 2016	77.73	78.08	77.45	77.58
6090	NYSE	D	Fri, Jul 29, 2016	76.79	78.22	76.78	78.02
6089	NYSE	D	Thu, Jul 28, 2016	76.52	77.17	76.25	76.94
6088	NYSE	D	Wed, Jul 27, 2016	77.48	77.48	76.10	76.52
6087	NYSE	D	Tue, Jul 26, 2016	78.54	78.62	77.30	77.53
6086	NYSE	D	Mon, Jul 25, 2016	78.26	78.62	77.99	78.61
6085	NYSE	D	Fri, Jul 22, 2016	77.61	78.60	77.49	78.51
6084	NYSE	D	Thu, Jul 21, 2016	76.95	77.66	76.72	77.60
6083	NYSE	D	Wed, Jul 20, 2016	77.72	77.99	77.23	77.30
6082	NYSE	D	Tue, Jul 19, 2016	77.78	78.09	77.36	77.83
6081	NYSE	D	Mon, Jul 18, 2016	77.66	78.06	77.52	77.82
6080	NYSE	D	Fri, Jul 15, 2016	77.30	77.74	77.14	77.53
6079	NYSE	D	Thu, Jul 14, 2016	77.30	77.49	76.96	77.14
6078	NYSE	D	Wed, Jul 13, 2016	77.90	77.98	77.47	77.77
6077	NYSE	D	Tue, Jul 12, 2016	77.67	78.01	77.23	77.41
6076	NYSE	D	Mon, Jul 11, 2016	77.69	78.27	77.22	78.15
6075	NYSE	D	Fri, Jul 8, 2016	77.41	78.20	76.54	78.19
6074	NYSE	D	Thu, Jul 7, 2016	78.72	78.92	77.25	77.47
6073	NYSE	D	Wed, Jul 6, 2016	78.45	78.97	78.04	78.92
6072	NYSE	D	Tue, Jul 5, 2016	78.00	78.52	77.87	78.45
6071	NYSE	D	Fri, Jul 1, 2016	78.06	78.18	77.07	77.86
6070	NYSE	D	Thu, Jun 30, 2016	76.65	77.93	76.47	77.93
6069	NYSE	D	Wed, Jun 29, 2016	76.64	76.80	76.02	76.41
6068	NYSE	D	Tue, Jun 28, 2016	74.77	76.44	74.32	76.44
6067	NYSE	D	Mon, Jun 27, 2016	73.90	75.10	73.80	74.95
6066	NYSE	D	Fri, Jun 24, 2016	73.53	74.83	73.38	74.17
6065	NYSE	D	Thu, Jun 23, 2016	73.80	73.95	73.47	73.95
6064	NYSE	D	Wed, Jun 22, 2016	74.31	74.44	73.75	73.79
6063	NYSE	D	Tue, Jun 21, 2016	74.26	74.58	73.80	74.35
6062	NYSE	D	Mon, Jun 20, 2016	74.47	74.67	73.65	74.36
6061	NYSE	D	Fri, Jun 17, 2016	73.84	74.40	73.58	74.12
6060	NYSE	D	Thu, Jun 16, 2016	73.17	74.14	73.01	73.89
6059	NYSE	D	Wed, Jun 15, 2016	73.69	74.13	73.24	73.68
6058	NYSE	D	Tue, Jun 14, 2016	73.39	73.89	73.19	73.67
6057	NYSE	D	Mon, Jun 13, 2016	73.50	73.96	73.30	73.39
6056	NYSE	D	Fri, Jun 10, 2016	73.73	73.99	73.07	73.35
6055	NYSE	D	Thu, Jun 9, 2016	72.85	73.85	72.54	73.74
6054	NYSE	D	Wed, Jun 8, 2016	72.56	73.23	72.41	72.95
6053	NYSE	D	Tue, Jun 7, 2016	72.74	73.31	72.38	72.50
6052	NYSE	D	Mon, Jun 6, 2016	72.89	73.22	72.37	72.77
6051	NYSE	D	Fri, Jun 3, 2016	72.17	73.31	72.01	72.97
6050	NYSE	D	Thu, Jun 2, 2016	71.45	71.68	70.75	71.49
6049	NYSE	D	Wed, Jun 1, 2016	71.20	71.83	71.10	71.68
6048	NYSE	D	Tue, May 31, 2016	71.62	72.33	71.35	71.55
6047	NYSE	D	Fri, May 27, 2016	71.68	71.78	71.20	71.61
6046	NYSE	D	Thu, May 26, 2016	70.79	71.72	70.75	71.57
6045	NYSE	D	Wed, May 25, 2016	70.62	71.04	70.22	70.94
6044	NYSE	D	Tue, May 24, 2016	70.30	70.93	70.08	70.78
6043	NYSE	D	Mon, May 23, 2016	71.12	71.20	70.09	70.14
6042	NYSE	D	Fri, May 20, 2016	71.15	71.20	70.66	70.98
6041	NYSE	D	Thu, May 19, 2016	69.27	70.90	68.71	70.88
6040	NYSE	D	Wed, May 18, 2016	70.60	71.24	69.31	69.61
6039	NYSE	D	Tue, May 17, 2016	72.04	72.27	70.75	71.08
6038	NYSE	D	Mon, May 16, 2016	72.01	72.35	71.52	72.22
6037	NYSE	D	Fri, May 13, 2016	72.26	72.44	71.62	72.09
6036	NYSE	D	Thu, May 12, 2016	71.64	72.39	71.42	72.28
6035	NYSE	D	Wed, May 11, 2016	71.63	71.86	70.87	71.72
6034	NYSE	D	Tue, May 10, 2016	71.73	71.87	71.38	71.52
6033	NYSE	D	Mon, May 9, 2016	71.41	71.64	71.02	71.48
6032	NYSE	D	Fri, May 6, 2016	72.11	72.22	70.57	71.27
6031	NYSE	D	Thu, May 5, 2016	72.69	73.34	71.64	71.99
6030	NYSE	D	Wed, May 4, 2016	70.41	73.02	70.41	72.78
6029	NYSE	D	Tue, May 3, 2016	71.87	72.30	71.42	71.94
6028	NYSE	D	Mon, May 2, 2016	71.70	72.48	71.50	72.10
6027	NYSE	D	Fri, Apr 29, 2016	70.60	71.47	70.10	71.47
6026	NYSE	D	Thu, Apr 28, 2016	70.22	71.09	70.05	71.03
6025	NYSE	D	Wed, Apr 27, 2016	70.14	71.22	69.94	70.75
6024	NYSE	D	Tue, Apr 26, 2016	70.25	70.57	69.69	69.90
6023	NYSE	D	Mon, Apr 25, 2016	70.07	70.34	69.78	70.20
6022	NYSE	D	Fri, Apr 22, 2016	69.60	70.25	69.60	70.06
6021	NYSE	D	Thu, Apr 21, 2016	71.08	71.08	69.28	69.51
6020	NYSE	D	Wed, Apr 20, 2016	72.98	73.09	71.02	71.08
6019	NYSE	D	Tue, Apr 19, 2016	72.78	73.15	72.48	72.82
6018	NYSE	D	Mon, Apr 18, 2016	73.00	73.16	72.16	72.87
6017	NYSE	D	Fri, Apr 15, 2016	72.87	73.26	72.58	73.05
6016	NYSE	D	Thu, Apr 14, 2016	72.80	73.10	72.41	72.70
6015	NYSE	D	Wed, Apr 13, 2016	73.44	73.44	72.41	72.80
6014	NYSE	D	Tue, Apr 12, 2016	72.91	73.33	72.78	73.22
6013	NYSE	D	Mon, Apr 11, 2016	73.10	73.59	72.83	72.87
6012	NYSE	D	Fri, Apr 8, 2016	73.24	73.50	72.83	73.04
6011	NYSE	D	Thu, Apr 7, 2016	72.62	73.23	72.54	72.97
6010	NYSE	D	Wed, Apr 6, 2016	72.89	73.23	72.34	72.75
6009	NYSE	D	Tue, Apr 5, 2016	74.58	74.58	74.58	73.05
6008	NYSE	D	Mon, Apr 4, 2016	75.22	75.22	74.29	74.58
6007	NYSE	D	Fri, Apr 1, 2016	74.78	75.50	74.36	75.39
6006	NYSE	D	Thu, Mar 31, 2016	74.54	75.18	74.31	75.12
6005	NYSE	D	Wed, Mar 30, 2016	74.79	74.90	74.10	74.75
6004	NYSE	D	Tue, Mar 29, 2016	73.47	74.70	73.09	74.64
6003	NYSE	D	Mon, Mar 28, 2016	73.64	74.04	73.00	73.15
6002	NYSE	D	Thu, Mar 24, 2016	73.51	73.51	73.51	73.42
6001	NYSE	D	Wed, Mar 23, 2016	73.18	73.75	72.63	73.51
6000	NYSE	D	Tue, Mar 22, 2016	73.71	73.74	72.92	72.96
5999	NYSE	D	Mon, Mar 21, 2016	73.65	73.81	72.60	73.63
5998	NYSE	D	Fri, Mar 18, 2016	74.61	74.89	73.45	73.46
5997	NYSE	D	Thu, Mar 17, 2016	73.76	74.90	73.36	74.55
5996	NYSE	D	Wed, Mar 16, 2016	72.75	73.80	72.09	73.56
5995	NYSE	D	Tue, Mar 15, 2016	72.34	72.34	72.34	72.99
5994	NYSE	D	Mon, Mar 14, 2016	72.34	72.47	71.91	72.34
5993	NYSE	D	Fri, Mar 11, 2016	71.80	72.34	71.61	72.22
5992	NYSE	D	Thu, Mar 10, 2016	72.12	72.24	71.07	71.59
5991	NYSE	D	Wed, Mar 9, 2016	71.72	71.72	71.72	72.10
5990	NYSE	D	Tue, Mar 8, 2016	71.09	71.78	70.71	71.72
5989	NYSE	D	Mon, Mar 7, 2016	70.25	71.38	70.13	71.22
5988	NYSE	D	Fri, Mar 4, 2016	69.99	69.99	69.99	70.62
5987	NYSE	D	Thu, Mar 3, 2016	68.77	68.77	68.77	69.99
5986	NYSE	D	Wed, Mar 2, 2016	69.06	69.25	67.58	68.77
5985	NYSE	D	Tue, Mar 1, 2016	70.33	70.42	69.56	69.95
5984	NYSE	D	Mon, Feb 29, 2016	70.01	70.73	69.85	69.92
5983	NYSE	D	Fri, Feb 26, 2016	71.60	71.75	69.91	70.02
5982	NYSE	D	Thu, Feb 25, 2016	71.34	71.87	71.16	71.83
5981	NYSE	D	Wed, Feb 24, 2016	70.92	71.30	70.33	71.22
5980	NYSE	D	Tue, Feb 23, 2016	70.39	71.19	70.27	70.88
5979	NYSE	D	Mon, Feb 22, 2016	69.78	70.78	69.62	70.74
5978	NYSE	D	Fri, Feb 19, 2016	69.55	69.77	69.00	69.46
5977	NYSE	D	Thu, Feb 18, 2016	69.31	70.21	69.19	69.75
5976	NYSE	D	Wed, Feb 17, 2016	69.46	69.83	68.80	69.77
5975	NYSE	D	Tue, Feb 16, 2016	69.49	69.56	68.56	69.15
5974	NYSE	D	Fri, Feb 12, 2016	69.34	69.64	68.45	68.94
5973	NYSE	D	Thu, Feb 11, 2016	69.95	70.49	69.11	69.21
5972	NYSE	D	Wed, Feb 10, 2016	70.18	70.74	69.05	70.29
5971	NYSE	D	Tue, Feb 9, 2016	69.49	70.87	69.16	70.43
5970	NYSE	D	Mon, Feb 8, 2016	70.13	70.89	69.08	69.49
5969	NYSE	D	Fri, Feb 5, 2016	70.34	71.43	69.69	71.06
5968	NYSE	D	Thu, Feb 4, 2016	70.07	71.16	69.62	70.43
5967	NYSE	D	Wed, Feb 3, 2016	70.05	70.42	69.28	69.93
5966	NYSE	D	Tue, Feb 2, 2016	69.24	70.11	68.62	69.89
5965	NYSE	D	Mon, Feb 1, 2016	70.27	71.42	69.94	70.18
5964	NYSE	D	Fri, Jan 29, 2016	71.48	72.20	71.03	72.17
5963	NYSE	D	Thu, Jan 28, 2016	69.70	71.51	69.43	70.94
5962	NYSE	D	Wed, Jan 27, 2016	69.61	70.12	69.17	69.71
5961	NYSE	D	Tue, Jan 26, 2016	69.58	70.56	69.44	69.72
5960	NYSE	D	Mon, Jan 25, 2016	69.79	70.14	69.27	69.56
5959	NYSE	D	Fri, Jan 22, 2016	69.14	69.83	68.52	69.76
5958	NYSE	D	Thu, Jan 21, 2016	69.05	69.05	67.97	68.49
5957	NYSE	D	Wed, Jan 20, 2016	69.45	69.75	67.94	68.73
5956	NYSE	D	Tue, Jan 19, 2016	69.23	70.06	68.69	69.90
5955	NYSE	D	Fri, Jan 15, 2016	69.00	69.44	68.18	68.88
5954	NYSE	D	Thu, Jan 14, 2016	68.97	69.97	68.85	69.67
5953	NYSE	D	Wed, Jan 13, 2016	69.04	69.49	68.86	69.02
5952	NYSE	D	Tue, Jan 12, 2016	69.64	69.88	68.51	68.90
5951	NYSE	D	Mon, Jan 11, 2016	69.59	69.93	69.31	69.41
5950	NYSE	D	Fri, Jan 8, 2016	68.48	69.90	68.38	69.52
5949	NYSE	D	Thu, Jan 7, 2016	67.67	68.71	67.60	68.51
5948	NYSE	D	Wed, Jan 6, 2016	67.57	68.87	67.33	68.47
5947	NYSE	D	Tue, Jan 5, 2016	67.29	68.12	66.25	68.05
5946	NYSE	D	Mon, Jan 4, 2016	66.97	67.51	66.33	67.47
5945	NYSE	D	Thu, Dec 31, 2015	68.56	68.60	67.02	67.64
5944	NYSE	D	Wed, Dec 30, 2015	68.54	68.92	68.35	68.68
5943	NYSE	D	Tue, Dec 29, 2015	68.01	68.87	67.95	68.64
5942	NYSE	D	Mon, Dec 28, 2015	67.66	68.00	67.42	67.86
5941	NYSE	D	Thu, Dec 24, 2015	67.96	68.04	67.65	67.77
5940	NYSE	D	Wed, Dec 23, 2015	67.20	68.14	67.20	68.08
5939	NYSE	D	Tue, Dec 22, 2015	66.87	67.23	66.16	67.14
5938	NYSE	D	Mon, Dec 21, 2015	67.38	67.44	66.18	66.56
5937	NYSE	D	Fri, Dec 18, 2015	67.22	67.45	66.53	66.90
5936	NYSE	D	Thu, Dec 17, 2015	67.50	67.96	67.10	67.54
5935	NYSE	D	Wed, Dec 16, 2015	66.50	67.63	66.31	67.57
5934	NYSE	D	Tue, Dec 15, 2015	65.60	66.70	65.42	66.15
5933	NYSE	D	Mon, Dec 14, 2015	64.81	65.44	64.55	65.40
5932	NYSE	D	Fri, Dec 11, 2015	64.92	65.44	64.54	64.89
5931	NYSE	D	Thu, Dec 10, 2015	66.13	66.24	65.14	65.20
5930	NYSE	D	Wed, Dec 9, 2015	65.65	66.72	65.40	66.19
5929	NYSE	D	Tue, Dec 8, 2015	66.00	66.18	65.16	65.91
5928	NYSE	D	Mon, Dec 7, 2015	66.36	66.60	66.01	66.14
5927	NYSE	D	Fri, Dec 4, 2015	65.54	66.69	65.44	66.60
5926	NYSE	D	Thu, Dec 3, 2015	65.96	66.03	65.04	65.17
5925	NYSE	D	Wed, Dec 2, 2015	67.28	67.36	66.05	66.14
5924	NYSE	D	Tue, Dec 1, 2015	67.87	68.04	66.76	67.41
5923	NYSE	D	Mon, Nov 30, 2015	67.40	67.83	67.29	67.37
5922	NYSE	D	Fri, Nov 27, 2015	67.21	67.78	67.17	67.37
5921	NYSE	D	Wed, Nov 25, 2015	67.41	67.59	67.01	67.22
5920	NYSE	D	Tue, Nov 24, 2015	67.38	67.62	66.85	67.48
5919	NYSE	D	Mon, Nov 23, 2015	68.31	68.60	67.50	67.58
5918	NYSE	D	Fri, Nov 20, 2015	69.06	69.62	68.66	69.00
5917	NYSE	D	Thu, Nov 19, 2015	68.70	69.23	68.48	68.82
5916	NYSE	D	Wed, Nov 18, 2015	68.26	68.58	67.46	68.48
5915	NYSE	D	Tue, Nov 17, 2015	69.21	69.98	68.13	68.30
5914	NYSE	D	Mon, Nov 16, 2015	68.06	69.29	68.02	69.26
5913	NYSE	D	Fri, Nov 13, 2015	67.95	68.59	67.91	68.20
5912	NYSE	D	Thu, Nov 12, 2015	68.04	68.67	67.60	67.91
5911	NYSE	D	Wed, Nov 11, 2015	67.88	68.41	67.79	68.31
5910	NYSE	D	Tue, Nov 10, 2015	67.80	68.32	67.63	67.80
5909	NYSE	D	Mon, Nov 9, 2015	67.55	68.19	67.27	67.73
5908	NYSE	D	Fri, Nov 6, 2015	69.47	69.66	67.58	67.85
5907	NYSE	D	Thu, Nov 5, 2015	70.38	70.92	70.18	70.24
5906	NYSE	D	Wed, Nov 4, 2015	70.65	71.28	70.41	70.57
5905	NYSE	D	Tue, Nov 3, 2015	70.69	71.41	70.31	70.71
5904	NYSE	D	Mon, Nov 2, 2015	71.06	71.79	70.01	70.73
5903	NYSE	D	Fri, Oct 30, 2015	71.07	71.68	70.69	71.43
5902	NYSE	D	Thu, Oct 29, 2015	71.24	71.33	70.00	70.88
5901	NYSE	D	Wed, Oct 28, 2015	72.47	72.74	70.74	71.52
5900	NYSE	D	Tue, Oct 27, 2015	72.69	73.17	72.17	72.36
5899	NYSE	D	Mon, Oct 26, 2015	73.27	73.40	72.23	72.84
5898	NYSE	D	Fri, Oct 23, 2015	74.33	74.47	73.01	73.08
5897	NYSE	D	Thu, Oct 22, 2015	74.03	74.88	73.77	74.49
5896	NYSE	D	Wed, Oct 21, 2015	73.92	74.35	73.52	73.92
5895	NYSE	D	Tue, Oct 20, 2015	73.14	73.78	73.06	73.69
5894	NYSE	D	Mon, Oct 19, 2015	73.06	73.40	72.43	73.37
5893	NYSE	D	Fri, Oct 16, 2015	73.14	73.46	72.80	73.14
5892	NYSE	D	Thu, Oct 15, 2015	72.42	72.95	71.75	72.80
5891	NYSE	D	Wed, Oct 14, 2015	71.92	72.35	71.71	72.09
5890	NYSE	D	Tue, Oct 13, 2015	71.74	72.09	71.45	71.90
5889	NYSE	D	Mon, Oct 12, 2015	71.04	72.08	71.00	72.00
5888	NYSE	D	Fri, Oct 9, 2015	70.80	71.15	70.46	71.02
5887	NYSE	D	Thu, Oct 8, 2015	69.57	70.84	69.44	70.71
5886	NYSE	D	Wed, Oct 7, 2015	69.87	70.02	69.43	69.78
5885	NYSE	D	Tue, Oct 6, 2015	70.17	70.32	69.45	69.78
5884	NYSE	D	Mon, Oct 5, 2015	69.59	70.34	69.24	70.32
5883	NYSE	D	Fri, Oct 2, 2015	69.51	69.76	68.46	69.35
5882	NYSE	D	Thu, Oct 1, 2015	70.45	70.58	68.90	69.16
5881	NYSE	D	Wed, Sep 30, 2015	69.51	70.48	69.38	70.38
5880	NYSE	D	Tue, Sep 29, 2015	69.46	69.73	68.97	69.29
5879	NYSE	D	Mon, Sep 28, 2015	69.94	70.39	69.35	69.43
5878	NYSE	D	Fri, Sep 25, 2015	69.48	70.69	69.26	70.06
5877	NYSE	D	Thu, Sep 24, 2015	68.85	69.56	68.76	69.42
5876	NYSE	D	Wed, Sep 23, 2015	69.04	69.37	68.87	69.22
5875	NYSE	D	Tue, Sep 22, 2015	69.00	69.46	68.75	69.08
5874	NYSE	D	Mon, Sep 21, 2015	69.17	69.60	68.87	69.32
5873	NYSE	D	Fri, Sep 18, 2015	69.06	70.16	68.85	69.00
5872	NYSE	D	Thu, Sep 17, 2015	68.68	70.28	68.59	69.46
5871	NYSE	D	Wed, Sep 16, 2015	68.25	68.98	68.06	68.75
5870	NYSE	D	Tue, Sep 15, 2015	68.19	68.33	67.64	68.08
5869	NYSE	D	Mon, Sep 14, 2015	67.89	68.37	67.66	68.11
5868	NYSE	D	Fri, Sep 11, 2015	67.14	67.77	66.96	67.76
5867	NYSE	D	Thu, Sep 10, 2015	67.99	68.27	67.11	67.27
5866	NYSE	D	Wed, Sep 9, 2015	69.03	69.31	67.96	68.08
5865	NYSE	D	Tue, Sep 8, 2015	67.94	68.76	67.89	68.72
5864	NYSE	D	Fri, Sep 4, 2015	67.69	68.00	66.90	67.23
5863	NYSE	D	Thu, Sep 3, 2015	68.34	68.63	67.80	68.09
5862	NYSE	D	Wed, Sep 2, 2015	68.47	68.51	67.43	68.09
5861	NYSE	D	Tue, Sep 1, 2015	68.88	69.27	67.35	67.80
5860	NYSE	D	Mon, Aug 31, 2015	70.89	70.89	69.31	69.75
5859	NYSE	D	Fri, Aug 28, 2015	71.17	71.33	70.12	71.03
5858	NYSE	D	Thu, Aug 27, 2015	70.96	71.30	70.24	71.21
5857	NYSE	D	Wed, Aug 26, 2015	70.38	70.80	68.83	70.62
5856	NYSE	D	Tue, Aug 25, 2015	73.52	73.73	70.11	70.23
5855	NYSE	D	Mon, Aug 24, 2015	73.75	75.00	72.03	72.36
5854	NYSE	D	Fri, Aug 21, 2015	75.41	75.82	74.93	75.40
5853	NYSE	D	Thu, Aug 20, 2015	75.72	76.59	75.40	75.72
5852	NYSE	D	Wed, Aug 19, 2015	75.71	76.52	75.54	76.14
5851	NYSE	D	Tue, Aug 18, 2015	76.06	76.40	75.81	76.09
5850	NYSE	D	Mon, Aug 17, 2015	75.50	76.48	75.23	76.22
5849	NYSE	D	Fri, Aug 14, 2015	74.52	75.43	74.18	75.37
5848	NYSE	D	Thu, Aug 13, 2015	74.11	75.00	73.57	74.93
5847	NYSE	D	Wed, Aug 12, 2015	72.56	74.53	72.45	74.49
5846	NYSE	D	Tue, Aug 11, 2015	72.22	73.11	71.95	72.68
5845	NYSE	D	Mon, Aug 10, 2015	72.41	72.72	72.04	72.35
5844	NYSE	D	Fri, Aug 7, 2015	71.21	72.76	70.91	72.34
5843	NYSE	D	Thu, Aug 6, 2015	71.30	71.35	70.19	71.33
5842	NYSE	D	Wed, Aug 5, 2015	70.26	71.69	70.13	71.16
5841	NYSE	D	Tue, Aug 4, 2015	71.40	71.58	69.92	70.25
5840	NYSE	D	Mon, Aug 3, 2015	71.92	72.23	71.27	71.72
5839	NYSE	D	Fri, Jul 31, 2015	71.58	72.17	71.50	71.70
5838	NYSE	D	Thu, Jul 30, 2015	70.44	71.18	70.08	71.05
5837	NYSE	D	Wed, Jul 29, 2015	70.04	70.72	69.49	70.65
5836	NYSE	D	Tue, Jul 28, 2015	69.08	70.14	68.84	70.13
5835	NYSE	D	Mon, Jul 27, 2015	68.60	69.51	68.60	69.14
5834	NYSE	D	Fri, Jul 24, 2015	68.21	68.77	67.98	68.59
5833	NYSE	D	Thu, Jul 23, 2015	68.53	68.74	67.58	68.23
5832	NYSE	D	Wed, Jul 22, 2015	68.70	69.39	68.65	68.73
5831	NYSE	D	Tue, Jul 21, 2015	69.12	69.32	68.42	68.77
5830	NYSE	D	Mon, Jul 20, 2015	69.56	69.63	68.90	69.29
5829	NYSE	D	Fri, Jul 17, 2015	69.91	70.19	69.51	69.65
5828	NYSE	D	Thu, Jul 16, 2015	69.58	70.33	69.44	70.18
5827	NYSE	D	Wed, Jul 15, 2015	69.03	69.56	68.81	69.52
5826	NYSE	D	Tue, Jul 14, 2015	69.02	69.43	68.90	69.20
5825	NYSE	D	Mon, Jul 13, 2015	69.00	69.43	68.56	69.09
5824	NYSE	D	Fri, Jul 10, 2015	68.82	69.49	68.43	68.96
5823	NYSE	D	Thu, Jul 9, 2015	69.64	69.75	68.35	68.65
5822	NYSE	D	Wed, Jul 8, 2015	69.06	69.65	68.93	69.43
5821	NYSE	D	Tue, Jul 7, 2015	68.27	69.64	68.08	69.33
5820	NYSE	D	Mon, Jul 6, 2015	67.73	68.10	67.25	67.85
5819	NYSE	D	Thu, Jul 2, 2015	67.42	68.05	67.41	67.90
5818	NYSE	D	Wed, Jul 1, 2015	67.19	67.30	66.65	67.07
5817	NYSE	D	Tue, Jun 30, 2015	67.49	67.49	66.52	66.87
5816	NYSE	D	Mon, Jun 29, 2015	67.20	68.14	67.19	67.29
5815	NYSE	D	Fri, Jun 26, 2015	67.00	67.36	66.58	67.27
5814	NYSE	D	Thu, Jun 25, 2015	67.62	67.83	67.04	67.04
5813	NYSE	D	Wed, Jun 24, 2015	67.50	67.85	67.35	67.65
5812	NYSE	D	Tue, Jun 23, 2015	68.21	68.27	67.27	67.56
5811	NYSE	D	Mon, Jun 22, 2015	68.66	68.73	67.89	68.26
5810	NYSE	D	Fri, Jun 19, 2015	68.88	69.14	67.98	68.05
5809	NYSE	D	Thu, Jun 18, 2015	68.02	68.93	67.86	68.85
5808	NYSE	D	Wed, Jun 17, 2015	67.36	68.15	67.25	68.00
5807	NYSE	D	Tue, Jun 16, 2015	66.96	67.42	66.68	67.37
5806	NYSE	D	Mon, Jun 15, 2015	66.77	67.35	66.60	67.10
5805	NYSE	D	Fri, Jun 12, 2015	66.93	67.38	66.76	66.80
5804	NYSE	D	Thu, Jun 11, 2015	67.30	67.45	66.90	67.27
5803	NYSE	D	Wed, Jun 10, 2015	67.12	67.20	66.75	66.85
5802	NYSE	D	Tue, Jun 9, 2015	66.86	67.14	66.72	66.83
5801	NYSE	D	Mon, Jun 8, 2015	67.08	67.37	66.81	66.93
5800	NYSE	D	Fri, Jun 5, 2015	67.29	67.44	66.72	67.14
5799	NYSE	D	Thu, Jun 4, 2015	68.26	68.80	67.77	67.88
5798	NYSE	D	Wed, Jun 3, 2015	69.59	69.68	68.03	68.43
5797	NYSE	D	Tue, Jun 2, 2015	70.15	70.18	68.84	69.59
5796	NYSE	D	Mon, Jun 1, 2015	70.60	70.91	70.32	70.50
5795	NYSE	D	Fri, May 29, 2015	71.11	71.13	70.31	70.52
5794	NYSE	D	Thu, May 28, 2015	70.80	71.22	70.58	70.97
5793	NYSE	D	Wed, May 27, 2015	70.88	71.06	70.58	70.83
5792	NYSE	D	Tue, May 26, 2015	71.82	71.99	70.97	71.51
5791	NYSE	D	Fri, May 22, 2015	71.80	72.12	71.55	71.97
5790	NYSE	D	Thu, May 21, 2015	72.07	72.44	71.66	72.02
5789	NYSE	D	Wed, May 20, 2015	72.15	72.42	71.76	71.89
5788	NYSE	D	Tue, May 19, 2015	71.86	72.47	71.77	72.19
5787	NYSE	D	Mon, May 18, 2015	71.85	72.42	71.80	72.26
5786	NYSE	D	Fri, May 15, 2015	71.71	72.38	71.60	72.19
5785	NYSE	D	Thu, May 14, 2015	71.34	71.76	71.23	71.60
5784	NYSE	D	Wed, May 13, 2015	71.09	72.09	70.65	70.90
5783	NYSE	D	Tue, May 12, 2015	70.56	71.31	70.27	71.09
5782	NYSE	D	Mon, May 11, 2015	71.75	72.22	70.99	71.01
5781	NYSE	D	Fri, May 8, 2015	71.74	72.33	71.58	71.79
5780	NYSE	D	Thu, May 7, 2015	71.02	71.53	70.79	70.93
5779	NYSE	D	Wed, May 6, 2015	70.83	71.24	70.07	70.71
5778	NYSE	D	Tue, May 5, 2015	71.65	71.75	70.14	70.82
5777	NYSE	D	Mon, May 4, 2015	71.45	72.57	71.45	71.76
5776	NYSE	D	Fri, May 1, 2015	71.80	72.09	70.85	71.70
5775	NYSE	D	Thu, Apr 30, 2015	72.08	72.19	70.97	71.68
5774	NYSE	D	Wed, Apr 29, 2015	72.11	72.51	71.70	72.30
5773	NYSE	D	Tue, Apr 28, 2015	72.20	72.76	71.57	72.74
5772	NYSE	D	Mon, Apr 27, 2015	73.68	73.90	72.02	72.57
5771	NYSE	D	Fri, Apr 24, 2015	73.05	74.34	72.97	73.54
5770	NYSE	D	Thu, Apr 23, 2015	72.58	73.46	72.39	73.20
5769	NYSE	D	Wed, Apr 22, 2015	72.34	72.67	71.93	72.52
5768	NYSE	D	Tue, Apr 21, 2015	72.78	73.21	71.74	72.09
5767	NYSE	D	Mon, Apr 20, 2015	71.62	73.44	71.62	72.75
5766	NYSE	D	Fri, Apr 17, 2015	71.36	72.00	71.27	71.47
5765	NYSE	D	Thu, Apr 16, 2015	72.15	72.17	71.31	71.80
5764	NYSE	D	Wed, Apr 15, 2015	71.83	72.56	71.61	72.42
5763	NYSE	D	Tue, Apr 14, 2015	71.14	71.80	71.03	71.63
5762	NYSE	D	Mon, Apr 13, 2015	71.90	72.00	71.02	71.09
5761	NYSE	D	Fri, Apr 10, 2015	71.45	72.28	71.26	71.90
5760	NYSE	D	Thu, Apr 9, 2015	71.57	71.59	70.81	71.37
5759	NYSE	D	Wed, Apr 8, 2015	71.92	72.04	71.41	71.75
5758	NYSE	D	Tue, Apr 7, 2015	72.71	72.85	71.91	71.95
5757	NYSE	D	Mon, Apr 6, 2015	71.68	73.00	71.68	72.71
5756	NYSE	D	Thu, Apr 2, 2015	71.61	71.83	71.23	71.58
5755	NYSE	D	Wed, Apr 1, 2015	71.11	71.79	70.13	71.51
5754	NYSE	D	Tue, Mar 31, 2015	71.01	71.54	70.33	70.87
5753	NYSE	D	Mon, Mar 30, 2015	70.57	71.40	70.28	71.14
5752	NYSE	D	Fri, Mar 27, 2015	70.44	70.87	70.17	70.39
5751	NYSE	D	Thu, Mar 26, 2015	70.60	71.05	70.08	70.36
5750	NYSE	D	Wed, Mar 25, 2015	71.45	71.92	70.64	70.70
5749	NYSE	D	Tue, Mar 24, 2015	72.00	72.52	71.30	71.46
5748	NYSE	D	Mon, Mar 23, 2015	72.04	72.55	71.92	72.20
5747	NYSE	D	Fri, Mar 20, 2015	71.81	72.55	71.66	72.19
5746	NYSE	D	Thu, Mar 19, 2015	71.80	72.62	71.24	71.60
5745	NYSE	D	Wed, Mar 18, 2015	69.88	72.31	69.58	71.92
5744	NYSE	D	Tue, Mar 17, 2015	69.89	70.29	69.55	69.99
5743	NYSE	D	Mon, Mar 16, 2015	69.23	70.39	69.03	69.98
5742	NYSE	D	Fri, Mar 13, 2015	69.83	69.84	68.25	68.96
5741	NYSE	D	Thu, Mar 12, 2015	69.20	70.11	69.06	69.82
5740	NYSE	D	Wed, Mar 11, 2015	69.51	69.87	68.74	68.75
5739	NYSE	D	Tue, Mar 10, 2015	69.42	70.22	69.23	69.26
5738	NYSE	D	Mon, Mar 9, 2015	69.58	70.14	69.47	69.57
5737	NYSE	D	Fri, Mar 6, 2015	70.15	70.17	69.19	69.58
5736	NYSE	D	Thu, Mar 5, 2015	70.83	71.74	70.64	71.18
5735	NYSE	D	Wed, Mar 4, 2015	70.56	70.82	70.36	70.61
5734	NYSE	D	Tue, Mar 3, 2015	70.42	71.02	69.78	70.97
5733	NYSE	D	Mon, Mar 2, 2015	71.87	71.87	69.90	70.32
5732	NYSE	D	Fri, Feb 27, 2015	71.99	72.50	71.61	72.09
5731	NYSE	D	Thu, Feb 26, 2015	72.81	73.01	71.75	71.95
5730	NYSE	D	Wed, Feb 25, 2015	73.72	73.84	72.59	72.71
5729	NYSE	D	Tue, Feb 24, 2015	73.85	74.73	73.51	74.06
5728	NYSE	D	Mon, Feb 23, 2015	73.97	74.30	73.47	73.90
5727	NYSE	D	Fri, Feb 20, 2015	73.74	74.03	73.03	73.99
5726	NYSE	D	Thu, Feb 19, 2015	74.35	74.57	73.50	73.79
5725	NYSE	D	Wed, Feb 18, 2015	73.00	74.70	73.00	74.67
5724	NYSE	D	Tue, Feb 17, 2015	72.85	73.64	72.19	73.18
5723	NYSE	D	Fri, Feb 13, 2015	73.83	73.83	72.12	72.91
5722	NYSE	D	Thu, Feb 12, 2015	74.27	74.60	73.37	73.72
5721	NYSE	D	Wed, Feb 11, 2015	76.21	76.49	74.00	74.12
5720	NYSE	D	Tue, Feb 10, 2015	75.23	76.86	75.22	76.66
5719	NYSE	D	Mon, Feb 9, 2015	75.72	78.15	74.71	75.23
5718	NYSE	D	Fri, Feb 6, 2015	78.19	78.31	75.03	75.71
5717	NYSE	D	Thu, Feb 5, 2015	78.03	78.82	77.31	78.69
5716	NYSE	D	Wed, Feb 4, 2015	78.16	78.85	77.38	77.63
5715	NYSE	D	Tue, Feb 3, 2015	77.65	78.88	77.12	78.58
5714	NYSE	D	Mon, Feb 2, 2015	77.18	78.04	76.44	77.72
5713	NYSE	D	Fri, Jan 30, 2015	78.82	78.85	76.82	76.89
5712	NYSE	D	Thu, Jan 29, 2015	77.95	79.27	77.35	79.14
5711	NYSE	D	Wed, Jan 28, 2015	79.00	79.89	77.70	77.85
5710	NYSE	D	Tue, Jan 27, 2015	78.73	79.40	78.26	78.98
5709	NYSE	D	Mon, Jan 26, 2015	78.76	79.09	77.98	78.93
5708	NYSE	D	Fri, Jan 23, 2015	78.96	79.54	78.42	79.09
5707	NYSE	D	Thu, Jan 22, 2015	79.44	79.71	78.12	78.72
5706	NYSE	D	Wed, Jan 21, 2015	78.00	79.43	77.47	79.27
5705	NYSE	D	Tue, Jan 20, 2015	78.00	78.39	77.30	78.37
5704	NYSE	D	Fri, Jan 16, 2015	77.22	77.81	76.83	77.76
5703	NYSE	D	Thu, Jan 15, 2015	76.53	77.38	76.02	77.17
5702	NYSE	D	Wed, Jan 14, 2015	76.27	76.95	75.33	76.45
5701	NYSE	D	Tue, Jan 13, 2015	77.23	77.72	75.87	76.44
5700	NYSE	D	Mon, Jan 12, 2015	76.76	76.90	75.73	76.50
5699	NYSE	D	Fri, Jan 9, 2015	77.55	77.68	76.21	76.50
5698	NYSE	D	Thu, Jan 8, 2015	77.06	77.74	76.88	77.37
5697	NYSE	D	Wed, Jan 7, 2015	76.37	77.01	75.72	76.47
5696	NYSE	D	Tue, Jan 6, 2015	76.79	77.94	76.03	76.16
5695	NYSE	D	Mon, Jan 5, 2015	77.28	77.60	76.30	76.55
5694	NYSE	D	Fri, Jan 2, 2015	77.26	77.60	76.53	77.49
5693	NYSE	D	Wed, Dec 31, 2014	78.37	78.51	76.80	76.90
5692	NYSE	D	Tue, Dec 30, 2014	79.95	80.13	78.03	78.30
5691	NYSE	D	Mon, Dec 29, 2014	79.24	80.89	79.24	80.23
5690	NYSE	D	Fri, Dec 26, 2014	78.48	79.85	78.25	79.28
5689	NYSE	D	Wed, Dec 24, 2014	76.80	78.66	76.71	78.38
5688	NYSE	D	Tue, Dec 23, 2014	76.83	77.51	76.20	76.90
5687	NYSE	D	Mon, Dec 22, 2014	76.03	76.97	75.78	76.51
5686	NYSE	D	Fri, Dec 19, 2014	75.30	75.95	74.44	75.40
5685	NYSE	D	Thu, Dec 18, 2014	74.24	75.34	73.78	75.33
5684	NYSE	D	Wed, Dec 17, 2014	72.36	74.09	72.18	73.97
5683	NYSE	D	Tue, Dec 16, 2014	72.01	73.31	71.34	71.79
5682	NYSE	D	Mon, Dec 15, 2014	73.06	73.06	71.43	71.98
5681	NYSE	D	Fri, Dec 12, 2014	73.23	73.88	72.69	72.72
5680	NYSE	D	Thu, Dec 11, 2014	72.57	73.95	72.32	73.37
5679	NYSE	D	Wed, Dec 10, 2014	73.53	74.47	71.81	71.88
5678	NYSE	D	Tue, Dec 9, 2014	72.25	72.80	72.11	72.51
5677	NYSE	D	Mon, Dec 8, 2014	72.31	73.01	72.00	72.35
5676	NYSE	D	Fri, Dec 5, 2014	72.03	72.67	71.86	72.15
5675	NYSE	D	Thu, Dec 4, 2014	72.59	73.05	72.17	72.74
5674	NYSE	D	Wed, Dec 3, 2014	72.82	73.07	72.22	72.58
5673	NYSE	D	Tue, Dec 2, 2014	72.27	73.20	71.90	72.84
5672	NYSE	D	Mon, Dec 1, 2014	72.16	72.95	71.90	72.28
5671	NYSE	D	Fri, Nov 28, 2014	72.45	73.30	72.42	72.55
5670	NYSE	D	Wed, Nov 26, 2014	72.78	72.99	72.14	72.53
5669	NYSE	D	Tue, Nov 25, 2014	72.45	72.82	71.98	72.63
5668	NYSE	D	Mon, Nov 24, 2014	73.25	73.73	72.92	73.05
5667	NYSE	D	Fri, Nov 21, 2014	73.24	73.70	72.63	73.25
5666	NYSE	D	Thu, Nov 20, 2014	72.02	72.71	71.86	72.67
5665	NYSE	D	Wed, Nov 19, 2014	72.03	72.66	71.85	72.46
5664	NYSE	D	Tue, Nov 18, 2014	72.08	72.61	71.81	72.20
5663	NYSE	D	Mon, Nov 17, 2014	71.43	72.32	71.34	72.16
5662	NYSE	D	Fri, Nov 14, 2014	72.01	72.10	71.39	71.57
5661	NYSE	D	Thu, Nov 13, 2014	72.78	73.13	72.15	72.71
5660	NYSE	D	Wed, Nov 12, 2014	72.35	73.31	72.05	72.71
5659	NYSE	D	Tue, Nov 11, 2014	74.17	74.39	73.57	73.91
5658	NYSE	D	Mon, Nov 10, 2014	73.89	74.49	73.41	74.36
5657	NYSE	D	Fri, Nov 7, 2014	73.42	73.92	73.18	73.89
5656	NYSE	D	Thu, Nov 6, 2014	74.18	74.24	72.56	73.08
5655	NYSE	D	Wed, Nov 5, 2014	72.10	74.59	71.91	74.18
5654	NYSE	D	Tue, Nov 4, 2014	72.61	72.82	71.42	71.82
5653	NYSE	D	Mon, Nov 3, 2014	71.53	72.94	71.47	72.56
5652	NYSE	D	Fri, Oct 31, 2014	70.04	71.79	70.04	71.30
5651	NYSE	D	Thu, Oct 30, 2014	70.45	71.67	69.68	71.58
5650	NYSE	D	Wed, Oct 29, 2014	70.67	71.00	69.53	70.17
5649	NYSE	D	Tue, Oct 28, 2014	70.52	70.71	69.72	70.71
5648	NYSE	D	Mon, Oct 27, 2014	70.71	70.94	70.24	70.36
5647	NYSE	D	Fri, Oct 24, 2014	70.22	70.99	70.02	70.72
5646	NYSE	D	Thu, Oct 23, 2014	70.56	70.75	69.89	70.10
5645	NYSE	D	Wed, Oct 22, 2014	69.85	70.77	69.83	70.03
5644	NYSE	D	Tue, Oct 21, 2014	69.57	70.13	69.15	70.01
5643	NYSE	D	Mon, Oct 20, 2014	68.82	69.57	68.63	69.47
5642	NYSE	D	Fri, Oct 17, 2014	68.24	68.91	67.51	68.73
5641	NYSE	D	Thu, Oct 16, 2014	65.55	68.39	65.55	67.98
5640	NYSE	D	Wed, Oct 15, 2014	67.73	68.02	65.53	66.33
5639	NYSE	D	Tue, Oct 14, 2014	70.27	70.35	67.96	68.18
5638	NYSE	D	Mon, Oct 13, 2014	70.79	71.36	69.97	69.99
5637	NYSE	D	Fri, Oct 10, 2014	70.78	71.63	70.59	70.62
5636	NYSE	D	Thu, Oct 9, 2014	72.12	72.24	70.39	70.43
5635	NYSE	D	Wed, Oct 8, 2014	70.20	72.20	70.04	72.12
5634	NYSE	D	Tue, Oct 7, 2014	69.72	70.67	69.70	70.19
5633	NYSE	D	Mon, Oct 6, 2014	70.03	70.44	69.75	70.07
5632	NYSE	D	Fri, Oct 3, 2014	69.49	70.15	69.02	70.04
5631	NYSE	D	Thu, Oct 2, 2014	69.25	69.75	69.02	69.32
5630	NYSE	D	Wed, Oct 1, 2014	69.42	69.93	69.06	69.26
5629	NYSE	D	Tue, Sep 30, 2014	68.85	70.16	68.84	69.09
5628	NYSE	D	Mon, Sep 29, 2014	67.80	68.58	67.59	68.48
5627	NYSE	D	Fri, Sep 26, 2014	67.99	68.33	67.29	68.03
5626	NYSE	D	Thu, Sep 25, 2014	68.00	68.50	67.61	67.63
5625	NYSE	D	Wed, Sep 24, 2014	68.40	68.43	67.96	68.11
5624	NYSE	D	Tue, Sep 23, 2014	68.30	68.45	67.92	68.30
5623	NYSE	D	Mon, Sep 22, 2014	68.92	68.99	68.08	68.30
5622	NYSE	D	Fri, Sep 19, 2014	68.38	69.07	68.38	68.92
5621	NYSE	D	Thu, Sep 18, 2014	69.06	69.31	68.19	68.52
5620	NYSE	D	Wed, Sep 17, 2014	69.73	69.78	68.67	69.05
5619	NYSE	D	Tue, Sep 16, 2014	68.55	69.64	68.51	69.34
5618	NYSE	D	Mon, Sep 15, 2014	68.74	69.04	68.34	68.66
5617	NYSE	D	Fri, Sep 12, 2014	69.57	69.57	68.28	68.58
5616	NYSE	D	Thu, Sep 11, 2014	69.53	70.05	69.21	69.92
5615	NYSE	D	Wed, Sep 10, 2014	69.77	69.96	69.33	69.53
5614	NYSE	D	Tue, Sep 9, 2014	70.63	70.78	69.84	69.87
5613	NYSE	D	Mon, Sep 8, 2014	71.20	71.33	70.48	70.85
5612	NYSE	D	Fri, Sep 5, 2014	70.39	71.30	70.33	71.29
5611	NYSE	D	Thu, Sep 4, 2014	69.70	70.45	69.50	70.27
5610	NYSE	D	Wed, Sep 3, 2014	69.52	70.00	69.44	69.66
5609	NYSE	D	Tue, Sep 2, 2014	70.33	70.95	69.08	69.47
5608	NYSE	D	Fri, Aug 29, 2014	69.73	70.26	69.58	70.22
5607	NYSE	D	Thu, Aug 28, 2014	69.23	69.86	69.06	69.85
5606	NYSE	D	Wed, Aug 27, 2014	69.00	69.53	68.93	69.48
5605	NYSE	D	Tue, Aug 26, 2014	70.15	70.38	69.41	69.43
5604	NYSE	D	Mon, Aug 25, 2014	69.78	70.25	69.59	70.09
5603	NYSE	D	Fri, Aug 22, 2014	69.81	69.94	68.99	69.51
5602	NYSE	D	Thu, Aug 21, 2014	69.64	70.15	69.57	69.69
5601	NYSE	D	Wed, Aug 20, 2014	69.55	69.71	69.16	69.65
5600	NYSE	D	Tue, Aug 19, 2014	68.68	69.61	68.59	69.59
5599	NYSE	D	Mon, Aug 18, 2014	68.97	69.25	68.56	68.68
5598	NYSE	D	Fri, Aug 15, 2014	68.57	69.35	68.48	68.90
5597	NYSE	D	Thu, Aug 14, 2014	67.83	68.35	67.74	68.29
5596	NYSE	D	Wed, Aug 13, 2014	67.58	68.05	67.36	67.77
5595	NYSE	D	Tue, Aug 12, 2014	67.38	67.82	67.28	67.49
5594	NYSE	D	Mon, Aug 11, 2014	67.82	68.09	67.30	67.55
5593	NYSE	D	Fri, Aug 8, 2014	66.21	67.90	66.21	67.85
5592	NYSE	D	Thu, Aug 7, 2014	65.17	65.94	65.17	65.76
5591	NYSE	D	Wed, Aug 6, 2014	65.62	65.70	64.71	64.91
5590	NYSE	D	Tue, Aug 5, 2014	66.96	67.09	65.74	66.01
5589	NYSE	D	Mon, Aug 4, 2014	67.48	67.59	65.85	67.03
5588	NYSE	D	Fri, Aug 1, 2014	67.33	68.41	67.22	67.59
5587	NYSE	D	Thu, Jul 31, 2014	68.63	68.85	67.58	67.64
5586	NYSE	D	Wed, Jul 30, 2014	70.00	70.66	68.40	68.97
5585	NYSE	D	Tue, Jul 29, 2014	70.67	70.98	69.93	69.93
5584	NYSE	D	Mon, Jul 28, 2014	69.75	71.06	69.75	70.88
5583	NYSE	D	Fri, Jul 25, 2014	70.68	70.68	69.76	69.86
5582	NYSE	D	Thu, Jul 24, 2014	69.78	70.60	69.78	70.34
5581	NYSE	D	Wed, Jul 23, 2014	69.85	70.29	69.68	70.21
5580	NYSE	D	Tue, Jul 22, 2014	70.34	70.35	69.84	69.94
5579	NYSE	D	Mon, Jul 21, 2014	69.76	70.33	69.73	70.02
5578	NYSE	D	Fri, Jul 18, 2014	69.44	70.30	68.97	70.16
5577	NYSE	D	Thu, Jul 17, 2014	69.68	69.88	69.13	69.14
5576	NYSE	D	Wed, Jul 16, 2014	69.75	69.83	69.05	69.77
5575	NYSE	D	Tue, Jul 15, 2014	68.85	69.60	68.81	69.52
5574	NYSE	D	Mon, Jul 14, 2014	69.72	69.75	68.88	68.90
5573	NYSE	D	Fri, Jul 11, 2014	69.80	69.98	69.42	69.50
5572	NYSE	D	Thu, Jul 10, 2014	69.11	70.00	69.00	69.98
5571	NYSE	D	Wed, Jul 9, 2014	69.25	69.38	68.70	69.20
5570	NYSE	D	Tue, Jul 8, 2014	68.74	69.21	68.68	69.15
5569	NYSE	D	Mon, Jul 7, 2014	68.50	69.30	68.38	68.86
5568	NYSE	D	Thu, Jul 3, 2014	69.26	69.26	68.03	68.66
5567	NYSE	D	Wed, Jul 2, 2014	70.99	71.00	69.27	69.64
5566	NYSE	D	Tue, Jul 1, 2014	71.53	71.62	70.64	71.16
5565	NYSE	D	Mon, Jun 30, 2014	70.74	71.70	70.52	71.52
5564	NYSE	D	Fri, Jun 27, 2014	70.91	71.11	70.46	70.82
5563	NYSE	D	Thu, Jun 26, 2014	70.10	71.17	69.90	71.13
5562	NYSE	D	Wed, Jun 25, 2014	70.00	70.13	69.50	69.76
5561	NYSE	D	Tue, Jun 24, 2014	69.94	70.59	69.92	70.34
5560	NYSE	D	Mon, Jun 23, 2014	70.63	70.88	69.72	70.04
5559	NYSE	D	Fri, Jun 20, 2014	70.97	71.41	70.31	70.38
5558	NYSE	D	Thu, Jun 19, 2014	70.17	71.29	70.09	71.00
5557	NYSE	D	Wed, Jun 18, 2014	68.47	69.97	68.37	69.95
5556	NYSE	D	Tue, Jun 17, 2014	68.37	68.65	68.11	68.48
5555	NYSE	D	Mon, Jun 16, 2014	68.36	69.33	68.24	68.50
5554	NYSE	D	Fri, Jun 13, 2014	68.00	68.60	67.61	68.44
5553	NYSE	D	Thu, Jun 12, 2014	67.60	68.27	67.06	68.03
5552	NYSE	D	Wed, Jun 11, 2014	68.44	68.67	67.68	67.71
5551	NYSE	D	Tue, Jun 10, 2014	68.64	69.06	68.43	68.63
5550	NYSE	D	Mon, Jun 9, 2014	69.69	69.77	68.85	69.01
5549	NYSE	D	Fri, Jun 6, 2014	70.40	70.60	69.73	69.85
5548	NYSE	D	Thu, Jun 5, 2014	69.90	70.42	69.79	70.23
5547	NYSE	D	Wed, Jun 4, 2014	69.56	70.11	69.42	70.05
5546	NYSE	D	Tue, Jun 3, 2014	69.52	70.02	69.46	69.87
5545	NYSE	D	Mon, Jun 2, 2014	69.00	69.77	68.74	69.60
5544	NYSE	D	Fri, May 30, 2014	68.59	68.99	68.22	68.96
5543	NYSE	D	Thu, May 29, 2014	68.41	68.61	68.18	68.52
5542	NYSE	D	Wed, May 28, 2014	68.85	68.98	68.25	68.35
5541	NYSE	D	Tue, May 27, 2014	69.72	70.00	69.08	69.42
5540	NYSE	D	Fri, May 23, 2014	69.94	70.00	69.32	69.32
5539	NYSE	D	Thu, May 22, 2014	69.16	70.13	68.96	69.82
5538	NYSE	D	Wed, May 21, 2014	69.10	69.26	68.72	68.96
5537	NYSE	D	Tue, May 20, 2014	69.18	69.65	68.70	68.92
5536	NYSE	D	Mon, May 19, 2014	70.21	70.26	68.99	69.04
5535	NYSE	D	Fri, May 16, 2014	70.06	70.37	69.78	70.33
5534	NYSE	D	Thu, May 15, 2014	70.63	70.76	69.97	70.08
5533	NYSE	D	Wed, May 14, 2014	69.92	70.99	69.92	70.57
5532	NYSE	D	Tue, May 13, 2014	69.52	69.99	69.29	69.80
5531	NYSE	D	Mon, May 12, 2014	70.05	70.07	69.30	69.33
5530	NYSE	D	Fri, May 9, 2014	71.09	71.29	69.75	69.86
5529	NYSE	D	Thu, May 8, 2014	72.08	72.38	70.87	71.08
5528	NYSE	D	Wed, May 7, 2014	71.11	72.24	71.01	72.21
5527	NYSE	D	Tue, May 6, 2014	70.96	71.16	70.48	70.64
5526	NYSE	D	Mon, May 5, 2014	70.71	71.26	70.60	71.16
5525	NYSE	D	Fri, May 2, 2014	72.13	72.24	70.47	70.86
5524	NYSE	D	Thu, May 1, 2014	72.58	73.00	71.79	72.48
5523	NYSE	D	Wed, Apr 30, 2014	72.90	73.75	72.18	72.54
5522	NYSE	D	Tue, Apr 29, 2014	72.71	72.81	72.12	72.46
5521	NYSE	D	Mon, Apr 28, 2014	72.33	72.84	71.92	72.74
5520	NYSE	D	Fri, Apr 25, 2014	71.52	72.38	71.49	72.33
5519	NYSE	D	Thu, Apr 24, 2014	71.11	71.77	70.61	71.52
5518	NYSE	D	Wed, Apr 23, 2014	70.79	71.56	70.72	71.06
5517	NYSE	D	Tue, Apr 22, 2014	70.82	71.05	70.40	70.87
5516	NYSE	D	Mon, Apr 21, 2014	70.88	71.34	70.37	70.73
5515	NYSE	D	Thu, Apr 17, 2014	71.23	71.69	70.64	70.67
5514	NYSE	D	Wed, Apr 16, 2014	70.80	71.53	70.52	71.53
5513	NYSE	D	Tue, Apr 15, 2014	70.22	70.59	69.77	70.57
5512	NYSE	D	Mon, Apr 14, 2014	69.73	70.52	69.40	70.23
5511	NYSE	D	Fri, Apr 11, 2014	69.53	69.93	69.24	69.42
5510	NYSE	D	Thu, Apr 10, 2014	70.18	70.65	69.24	69.58
5509	NYSE	D	Wed, Apr 9, 2014	70.42	70.53	69.35	70.30
5508	NYSE	D	Tue, Apr 8, 2014	69.30	70.66	68.79	70.48
5507	NYSE	D	Mon, Apr 7, 2014	69.62	69.92	69.18	69.19
5506	NYSE	D	Fri, Apr 4, 2014	70.00	70.73	69.55	69.62
5505	NYSE	D	Thu, Apr 3, 2014	70.47	70.57	69.66	69.77
5504	NYSE	D	Wed, Apr 2, 2014	70.40	70.72	69.89	70.28
5503	NYSE	D	Tue, Apr 1, 2014	70.85	71.16	70.04	70.40
5502	NYSE	D	Mon, Mar 31, 2014	71.28	71.52	70.24	70.99
5501	NYSE	D	Fri, Mar 28, 2014	70.82	71.13	70.60	71.09
5500	NYSE	D	Thu, Mar 27, 2014	70.42	71.02	70.08	70.95
5499	NYSE	D	Wed, Mar 26, 2014	70.13	70.97	69.97	70.36
5498	NYSE	D	Tue, Mar 25, 2014	69.95	70.21	69.52	70.07
5497	NYSE	D	Mon, Mar 24, 2014	70.04	70.39	69.45	69.77
5496	NYSE	D	Fri, Mar 21, 2014	70.82	70.96	69.93	70.06
5495	NYSE	D	Thu, Mar 20, 2014	70.08	70.08	68.97	69.77
5494	NYSE	D	Wed, Mar 19, 2014	70.64	71.23	69.38	69.83
5493	NYSE	D	Tue, Mar 18, 2014	70.60	70.87	70.21	70.50
5492	NYSE	D	Mon, Mar 17, 2014	70.23	70.65	69.68	70.60
5491	NYSE	D	Fri, Mar 14, 2014	69.42	70.09	69.13	69.89
5490	NYSE	D	Thu, Mar 13, 2014	69.04	69.68	68.86	69.50
5489	NYSE	D	Wed, Mar 12, 2014	68.01	69.01	67.85	68.98
5488	NYSE	D	Tue, Mar 11, 2014	68.43	68.43	67.75	68.05
5487	NYSE	D	Mon, Mar 10, 2014	68.31	68.66	67.97	68.35
5486	NYSE	D	Fri, Mar 7, 2014	67.89	68.51	67.59	68.44
5485	NYSE	D	Thu, Mar 6, 2014	68.75	68.90	67.79	67.97
5484	NYSE	D	Wed, Mar 5, 2014	69.26	69.30	68.35	68.52
5483	NYSE	D	Tue, Mar 4, 2014	69.30	69.52	68.86	69.29
5482	NYSE	D	Mon, Mar 3, 2014	68.97	69.45	68.39	68.59
5481	NYSE	D	Fri, Feb 28, 2014	69.47	69.81	69.09	69.40
5480	NYSE	D	Thu, Feb 27, 2014	69.76	70.13	69.25	69.58
5479	NYSE	D	Wed, Feb 26, 2014	70.95	71.02	69.60	69.76
5478	NYSE	D	Tue, Feb 25, 2014	71.39	71.96	71.11	71.26
5477	NYSE	D	Mon, Feb 24, 2014	71.40	72.22	71.27	71.29
5476	NYSE	D	Fri, Feb 21, 2014	71.60	72.07	71.32	71.39
5475	NYSE	D	Thu, Feb 20, 2014	70.73	71.73	70.61	71.50
5474	NYSE	D	Wed, Feb 19, 2014	70.82	71.73	70.47	70.64
5473	NYSE	D	Tue, Feb 18, 2014	71.15	71.31	70.68	70.86
5472	NYSE	D	Fri, Feb 14, 2014	70.49	71.17	70.10	71.11
5471	NYSE	D	Thu, Feb 13, 2014	69.06	70.75	69.00	70.69
5470	NYSE	D	Wed, Feb 12, 2014	69.00	69.52	68.76	69.36
5469	NYSE	D	Tue, Feb 11, 2014	68.69	69.59	68.36	69.14
5468	NYSE	D	Mon, Feb 10, 2014	67.27	68.57	66.93	68.49
5467	NYSE	D	Fri, Feb 7, 2014	66.08	66.98	65.95	66.93
5466	NYSE	D	Thu, Feb 6, 2014	65.65	66.10	65.11	65.93
5465	NYSE	D	Wed, Feb 5, 2014	65.60	65.85	65.06	65.70
5464	NYSE	D	Tue, Feb 4, 2014	67.13	67.35	65.76	65.85
5463	NYSE	D	Mon, Feb 3, 2014	67.84	68.86	66.92	67.12
5462	NYSE	D	Fri, Jan 31, 2014	65.62	68.45	65.08	67.91
5461	NYSE	D	Thu, Jan 30, 2014	66.45	67.17	66.33	67.05
5460	NYSE	D	Wed, Jan 29, 2014	66.08	66.46	65.87	66.28
5459	NYSE	D	Tue, Jan 28, 2014	66.42	66.64	66.06	66.26
5458	NYSE	D	Mon, Jan 27, 2014	65.96	66.75	65.85	66.42
5457	NYSE	D	Fri, Jan 24, 2014	66.09	66.82	65.86	65.93
5456	NYSE	D	Thu, Jan 23, 2014	66.72	67.00	66.07	66.40
5455	NYSE	D	Wed, Jan 22, 2014	66.88	67.24	66.79	67.12
5454	NYSE	D	Tue, Jan 21, 2014	66.49	66.94	66.38	66.88
5453	NYSE	D	Fri, Jan 17, 2014	66.32	66.55	66.05	66.29
5452	NYSE	D	Thu, Jan 16, 2014	66.24	66.55	65.85	66.48
5451	NYSE	D	Wed, Jan 15, 2014	67.10	67.16	66.56	66.63
5450	NYSE	D	Tue, Jan 14, 2014	67.20	67.43	66.82	67.11
5449	NYSE	D	Mon, Jan 13, 2014	67.77	68.47	67.01	67.17
5448	NYSE	D	Fri, Jan 10, 2014	66.77	67.82	66.64	67.78
5447	NYSE	D	Thu, Jan 9, 2014	65.50	66.44	65.16	66.32
5446	NYSE	D	Wed, Jan 8, 2014	64.53	65.13	64.28	64.76
5445	NYSE	D	Tue, Jan 7, 2014	63.81	64.74	63.70	64.69
5444	NYSE	D	Mon, Jan 6, 2014	63.64	63.81	63.25	63.52
5443	NYSE	D	Fri, Jan 3, 2014	63.58	63.87	63.14	63.51
5442	NYSE	D	Thu, Jan 2, 2014	64.61	64.64	63.44	63.58
5441	NYSE	D	Tue, Dec 31, 2013	64.40	64.86	64.34	64.69
5440	NYSE	D	Mon, Dec 30, 2013	64.39	64.83	64.13	64.39
5439	NYSE	D	Fri, Dec 27, 2013	64.59	64.70	64.13	64.41
5438	NYSE	D	Thu, Dec 26, 2013	64.65	64.88	64.10	64.43
5437	NYSE	D	Tue, Dec 24, 2013	64.31	64.92	63.93	64.65
5436	NYSE	D	Mon, Dec 23, 2013	64.60	65.07	64.05	64.12
5435	NYSE	D	Fri, Dec 20, 2013	64.82	64.95	64.26	64.55
5434	NYSE	D	Thu, Dec 19, 2013	64.67	64.67	63.70	64.50
5433	NYSE	D	Wed, Dec 18, 2013	63.99	64.85	63.13	64.78
5432	NYSE	D	Tue, Dec 17, 2013	63.80	64.15	63.51	63.88
5431	NYSE	D	Mon, Dec 16, 2013	63.65	64.42	63.58	63.86
5430	NYSE	D	Fri, Dec 13, 2013	63.47	63.91	63.38	63.58
5429	NYSE	D	Thu, Dec 12, 2013	63.18	63.87	63.09	63.50
5428	NYSE	D	Wed, Dec 11, 2013	63.50	63.68	63.06	63.25
5427	NYSE	D	Tue, Dec 10, 2013	63.73	63.84	63.00	63.50
5426	NYSE	D	Mon, Dec 9, 2013	64.42	64.42	63.52	63.74
5425	NYSE	D	Fri, Dec 6, 2013	63.86	64.73	63.75	64.42
5424	NYSE	D	Thu, Dec 5, 2013	63.90	63.90	63.26	63.45
5423	NYSE	D	Wed, Dec 4, 2013	63.85	64.36	63.44	64.13
5422	NYSE	D	Tue, Dec 3, 2013	64.29	64.86	64.00	64.79
5421	NYSE	D	Mon, Dec 2, 2013	64.80	64.88	63.77	64.31
5420	NYSE	D	Fri, Nov 29, 2013	65.00	65.62	64.77	64.91
5419	NYSE	D	Wed, Nov 27, 2013	65.89	66.00	64.62	65.05
5418	NYSE	D	Tue, Nov 26, 2013	66.50	66.57	65.53	65.90
5417	NYSE	D	Mon, Nov 25, 2013	66.80	66.87	66.32	66.35
5416	NYSE	D	Fri, Nov 22, 2013	66.75	66.91	66.43	66.62
5415	NYSE	D	Thu, Nov 21, 2013	66.72	67.11	66.39	66.74
5414	NYSE	D	Wed, Nov 20, 2013	67.72	67.83	66.48	66.63
5413	NYSE	D	Tue, Nov 19, 2013	67.70	67.96	67.43	67.72
5412	NYSE	D	Mon, Nov 18, 2013	67.49	67.98	67.19	67.80
5411	NYSE	D	Fri, Nov 15, 2013	66.91	67.52	66.85	67.52
5410	NYSE	D	Thu, Nov 14, 2013	66.51	67.25	66.30	67.06
5409	NYSE	D	Wed, Nov 13, 2013	65.29	66.36	64.82	66.33
5408	NYSE	D	Tue, Nov 12, 2013	65.52	65.90	65.25	65.65
5407	NYSE	D	Mon, Nov 11, 2013	65.53	66.25	65.20	65.88
5406	NYSE	D	Fri, Nov 8, 2013	65.12	65.47	64.01	65.41
5405	NYSE	D	Thu, Nov 7, 2013	66.13	66.48	65.17	65.34
5404	NYSE	D	Wed, Nov 6, 2013	64.90	66.05	64.76	66.03
5403	NYSE	D	Tue, Nov 5, 2013	64.42	65.67	64.04	64.57
5402	NYSE	D	Mon, Nov 4, 2013	64.37	64.37	63.64	63.99
5401	NYSE	D	Fri, Nov 1, 2013	63.96	64.35	63.72	64.09
5400	NYSE	D	Thu, Oct 31, 2013	64.13	64.34	63.22	63.75
5399	NYSE	D	Wed, Oct 30, 2013	64.66	65.03	63.97	64.03
5398	NYSE	D	Tue, Oct 29, 2013	64.51	64.81	64.24	64.70
5397	NYSE	D	Mon, Oct 28, 2013	64.52	64.94	64.05	64.34
5396	NYSE	D	Fri, Oct 25, 2013	64.00	64.69	63.74	64.66
5395	NYSE	D	Thu, Oct 24, 2013	64.31	64.53	63.77	64.16
5394	NYSE	D	Wed, Oct 23, 2013	64.24	64.72	63.92	64.23
5393	NYSE	D	Tue, Oct 22, 2013	63.69	64.63	63.65	64.35
5392	NYSE	D	Mon, Oct 21, 2013	63.68	63.76	63.13	63.62
5391	NYSE	D	Fri, Oct 18, 2013	64.01	64.29	63.45	63.68
5390	NYSE	D	Thu, Oct 17, 2013	62.81	63.97	62.41	63.85
5389	NYSE	D	Wed, Oct 16, 2013	62.19	63.20	62.00	63.17
5388	NYSE	D	Tue, Oct 15, 2013	62.37	62.48	61.80	61.80
5387	NYSE	D	Mon, Oct 14, 2013	62.66	62.78	61.65	62.61
5386	NYSE	D	Fri, Oct 11, 2013	62.63	63.24	62.41	62.95
5385	NYSE	D	Thu, Oct 10, 2013	61.80	62.59	61.52	62.59
5384	NYSE	D	Wed, Oct 9, 2013	61.80	62.44	61.41	61.51
5383	NYSE	D	Tue, Oct 8, 2013	61.60	62.40	61.50	61.61
5382	NYSE	D	Mon, Oct 7, 2013	61.84	62.19	61.62	61.65
5381	NYSE	D	Fri, Oct 4, 2013	61.96	62.35	61.70	62.22
5380	NYSE	D	Thu, Oct 3, 2013	62.04	62.25	61.37	61.96
5379	NYSE	D	Wed, Oct 2, 2013	62.26	62.38	61.36	62.34
5378	NYSE	D	Tue, Oct 1, 2013	62.92	63.27	62.23	62.51
5377	NYSE	D	Mon, Sep 30, 2013	62.03	62.74	61.82	62.48
5376	NYSE	D	Fri, Sep 27, 2013	62.58	62.95	62.01	62.43
5375	NYSE	D	Thu, Sep 26, 2013	62.65	63.03	62.47	62.81
5374	NYSE	D	Wed, Sep 25, 2013	62.58	63.05	62.40	62.42
5373	NYSE	D	Tue, Sep 24, 2013	62.65	62.68	62.10	62.45
5372	NYSE	D	Mon, Sep 23, 2013	62.18	62.90	61.70	62.64
5371	NYSE	D	Fri, Sep 20, 2013	63.40	63.50	62.19	62.27
5370	NYSE	D	Thu, Sep 19, 2013	63.35	64.04	62.93	63.21
5369	NYSE	D	Wed, Sep 18, 2013	61.76	63.58	61.29	63.39
5368	NYSE	D	Tue, Sep 17, 2013	61.11	61.76	60.89	61.75
5367	NYSE	D	Mon, Sep 16, 2013	61.93	62.24	60.95	61.11
5366	NYSE	D	Fri, Sep 13, 2013	60.46	61.62	60.27	61.28
5365	NYSE	D	Thu, Sep 12, 2013	61.62	61.94	59.72	59.78
5364	NYSE	D	Wed, Sep 11, 2013	58.42	59.02	57.72	58.61
5363	NYSE	D	Tue, Sep 10, 2013	58.23	58.44	57.88	58.41
5362	NYSE	D	Mon, Sep 9, 2013	57.60	58.08	57.50	58.02
5361	NYSE	D	Fri, Sep 6, 2013	57.62	58.27	57.51	57.53
5360	NYSE	D	Thu, Sep 5, 2013	57.48	57.72	56.99	57.51
5359	NYSE	D	Wed, Sep 4, 2013	57.28	57.84	56.58	57.62
5358	NYSE	D	Tue, Sep 3, 2013	58.89	59.00	57.67	57.78
5357	NYSE	D	Fri, Aug 30, 2013	58.49	58.76	58.09	58.35
5356	NYSE	D	Thu, Aug 29, 2013	58.58	58.74	58.31	58.53
5355	NYSE	D	Wed, Aug 28, 2013	58.47	58.86	58.08	58.74
5354	NYSE	D	Tue, Aug 27, 2013	57.92	58.78	57.76	58.51
5353	NYSE	D	Mon, Aug 26, 2013	58.90	59.27	58.33	58.34
5352	NYSE	D	Fri, Aug 23, 2013	57.77	58.99	57.61	58.86
5351	NYSE	D	Thu, Aug 22, 2013	57.54	57.99	57.24	57.76
5350	NYSE	D	Wed, Aug 21, 2013	57.78	57.82	57.03	57.29
5349	NYSE	D	Tue, Aug 20, 2013	57.38	58.37	57.38	57.88
5348	NYSE	D	Mon, Aug 19, 2013	57.36	58.02	57.26	57.38
5347	NYSE	D	Fri, Aug 16, 2013	57.79	57.95	57.19	57.44
5346	NYSE	D	Thu, Aug 15, 2013	58.56	58.72	57.86	57.91
5345	NYSE	D	Wed, Aug 14, 2013	60.07	60.22	58.74	58.86
5344	NYSE	D	Tue, Aug 13, 2013	60.02	60.30	59.94	60.25
5343	NYSE	D	Mon, Aug 12, 2013	60.02	60.11	59.78	60.07
5342	NYSE	D	Fri, Aug 9, 2013	60.23	60.44	59.97	60.33
5341	NYSE	D	Thu, Aug 8, 2013	59.95	60.33	59.34	60.29
5340	NYSE	D	Wed, Aug 7, 2013	59.01	60.29	58.76	59.87
5339	NYSE	D	Tue, Aug 6, 2013	59.28	59.59	58.51	59.32
5338	NYSE	D	Mon, Aug 5, 2013	59.38	59.96	58.90	59.60
5337	NYSE	D	Fri, Aug 2, 2013	59.51	59.56	59.14	59.43
5336	NYSE	D	Thu, Aug 1, 2013	59.68	59.89	58.90	59.44
5335	NYSE	D	Wed, Jul 31, 2013	59.58	59.79	59.07	59.31
5334	NYSE	D	Tue, Jul 30, 2013	59.64	59.85	59.12	59.40
5333	NYSE	D	Mon, Jul 29, 2013	59.48	59.65	59.23	59.36
5332	NYSE	D	Fri, Jul 26, 2013	59.04	59.55	58.65	59.52
5331	NYSE	D	Thu, Jul 25, 2013	58.77	59.57	58.75	59.36
5330	NYSE	D	Wed, Jul 24, 2013	59.75	59.92	58.49	58.85
5329	NYSE	D	Tue, Jul 23, 2013	59.89	60.06	59.71	59.86
5328	NYSE	D	Mon, Jul 22, 2013	59.74	60.00	59.62	59.79
5327	NYSE	D	Fri, Jul 19, 2013	60.24	60.38	59.58	59.68
5326	NYSE	D	Thu, Jul 18, 2013	59.62	60.20	59.60	60.16
5325	NYSE	D	Wed, Jul 17, 2013	59.82	59.85	59.15	59.48
5324	NYSE	D	Tue, Jul 16, 2013	59.65	59.98	59.19	59.44
5323	NYSE	D	Mon, Jul 15, 2013	58.68	59.88	58.51	59.72
5322	NYSE	D	Fri, Jul 12, 2013	58.46	58.87	58.24	58.80
5321	NYSE	D	Thu, Jul 11, 2013	57.95	58.65	57.80	58.56
5320	NYSE	D	Wed, Jul 10, 2013	57.12	57.52	57.01	57.39
5319	NYSE	D	Tue, Jul 9, 2013	57.10	57.44	56.91	57.34
5318	NYSE	D	Mon, Jul 8, 2013	56.44	57.06	56.26	56.88
5317	NYSE	D	Fri, Jul 5, 2013	56.38	56.50	55.51	56.25
5316	NYSE	D	Wed, Jul 3, 2013	56.08	56.52	55.84	56.34
5315	NYSE	D	Tue, Jul 2, 2013	56.09	56.66	56.04	56.38
5314	NYSE	D	Mon, Jul 1, 2013	57.14	57.34	55.99	56.24
5313	NYSE	D	Fri, Jun 28, 2013	57.25	57.25	56.21	56.82
5312	NYSE	D	Thu, Jun 27, 2013	56.50	56.82	56.30	56.48
5311	NYSE	D	Wed, Jun 26, 2013	56.15	56.54	55.88	56.29
5310	NYSE	D	Tue, Jun 25, 2013	55.51	56.18	55.00	55.87
5309	NYSE	D	Mon, Jun 24, 2013	54.40	55.52	54.15	55.20
5308	NYSE	D	Fri, Jun 21, 2013	54.68	55.16	53.79	55.01
5307	NYSE	D	Thu, Jun 20, 2013	55.61	55.66	54.14	54.24
5306	NYSE	D	Wed, Jun 19, 2013	57.00	57.23	55.74	55.74
5305	NYSE	D	Tue, Jun 18, 2013	56.82	57.05	56.53	57.00
5304	NYSE	D	Mon, Jun 17, 2013	56.35	57.12	56.20	56.73
5303	NYSE	D	Fri, Jun 14, 2013	56.37	56.59	55.95	56.04
5302	NYSE	D	Thu, Jun 13, 2013	55.30	56.49	55.22	56.40
5301	NYSE	D	Wed, Jun 12, 2013	55.69	55.87	55.22	55.32
5300	NYSE	D	Tue, Jun 11, 2013	55.38	55.85	55.20	55.33
5299	NYSE	D	Mon, Jun 10, 2013	55.81	55.98	55.33	55.79
5298	NYSE	D	Fri, Jun 7, 2013	55.66	55.73	55.03	55.64
5297	NYSE	D	Thu, Jun 6, 2013	54.52	55.30	54.18	55.30
5296	NYSE	D	Wed, Jun 5, 2013	54.87	55.06	54.30	54.56
5295	NYSE	D	Tue, Jun 4, 2013	55.40	56.01	55.15	55.66
5294	NYSE	D	Mon, Jun 3, 2013	56.46	56.87	55.55	55.55
5293	NYSE	D	Fri, May 31, 2013	56.97	57.80	56.55	56.55
5292	NYSE	D	Thu, May 30, 2013	57.24	57.89	57.01	57.09
5291	NYSE	D	Wed, May 29, 2013	57.36	57.69	56.57	57.07
5290	NYSE	D	Tue, May 28, 2013	57.63	58.35	57.59	57.73
5289	NYSE	D	Fri, May 24, 2013	58.73	58.76	57.44	57.62
5288	NYSE	D	Thu, May 23, 2013	58.63	59.26	57.57	58.95
5287	NYSE	D	Wed, May 22, 2013	60.56	60.62	59.01	59.26
5286	NYSE	D	Tue, May 21, 2013	60.74	61.08	60.38	60.69
5285	NYSE	D	Mon, May 20, 2013	61.15	61.20	60.53	60.75
5284	NYSE	D	Fri, May 17, 2013	60.53	61.22	60.49	61.17
5283	NYSE	D	Thu, May 16, 2013	60.56	60.78	60.28	60.38
5282	NYSE	D	Wed, May 15, 2013	60.26	61.00	60.11	60.66
5281	NYSE	D	Tue, May 14, 2013	59.77	60.59	59.71	60.46
5280	NYSE	D	Mon, May 13, 2013	59.60	59.94	59.23	59.69
5279	NYSE	D	Fri, May 10, 2013	59.44	59.79	59.22	59.75
5278	NYSE	D	Thu, May 9, 2013	60.57	60.73	59.22	59.45
5277	NYSE	D	Wed, May 8, 2013	60.76	61.00	60.34	60.50
5276	NYSE	D	Tue, May 7, 2013	60.45	60.98	60.36	60.93
5275	NYSE	D	Mon, May 6, 2013	61.06	61.15	60.44	60.47
5274	NYSE	D	Fri, May 3, 2013	61.36	61.50	60.65	60.91
5273	NYSE	D	Thu, May 2, 2013	61.15	61.37	60.79	61.11
5272	NYSE	D	Wed, May 1, 2013	61.76	61.85	61.01	61.14
5271	NYSE	D	Tue, Apr 30, 2013	61.10	61.72	61.00	61.68
5270	NYSE	D	Mon, Apr 29, 2013	60.56	61.42	60.24	61.21
5269	NYSE	D	Fri, Apr 26, 2013	60.72	61.57	60.53	61.01
5268	NYSE	D	Thu, Apr 25, 2013	61.01	61.10	60.31	60.75
5267	NYSE	D	Wed, Apr 24, 2013	61.13	61.36	60.63	61.12
5266	NYSE	D	Tue, Apr 23, 2013	61.09	61.21	60.49	61.01
5265	NYSE	D	Mon, Apr 22, 2013	61.04	61.23	60.66	60.96
5264	NYSE	D	Fri, Apr 19, 2013	59.90	61.09	59.71	61.07
5263	NYSE	D	Thu, Apr 18, 2013	59.46	59.90	59.21	59.80
5262	NYSE	D	Wed, Apr 17, 2013	59.61	59.67	59.02	59.33
5261	NYSE	D	Tue, Apr 16, 2013	59.42	59.85	58.76	59.82
5260	NYSE	D	Mon, Apr 15, 2013	60.00	60.35	59.27	59.27
5259	NYSE	D	Fri, Apr 12, 2013	59.97	60.21	59.89	60.12
5258	NYSE	D	Thu, Apr 11, 2013	60.24	60.46	59.99	59.99
5257	NYSE	D	Wed, Apr 10, 2013	59.86	60.52	59.86	60.17
5256	NYSE	D	Tue, Apr 9, 2013	60.76	60.79	59.81	59.85
5255	NYSE	D	Mon, Apr 8, 2013	59.60	60.08	59.33	60.07
5254	NYSE	D	Fri, Apr 5, 2013	59.15	59.67	59.11	59.63
5253	NYSE	D	Thu, Apr 4, 2013	58.83	59.57	58.83	59.49
5252	NYSE	D	Wed, Apr 3, 2013	58.80	58.98	58.60	58.75
5251	NYSE	D	Tue, Apr 2, 2013	58.32	58.69	58.25	58.62
5250	NYSE	D	Mon, Apr 1, 2013	58.17	58.28	57.94	58.19
5249	NYSE	D	Thu, Mar 28, 2013	57.58	58.25	57.54	58.18
5248	NYSE	D	Wed, Mar 27, 2013	57.44	57.70	57.28	57.53
5247	NYSE	D	Tue, Mar 26, 2013	56.96	57.75	56.89	57.59
5246	NYSE	D	Mon, Mar 25, 2013	57.00	57.13	56.55	56.86
5245	NYSE	D	Fri, Mar 22, 2013	56.90	57.04	56.66	56.77
5244	NYSE	D	Thu, Mar 21, 2013	57.00	57.49	56.84	56.92
5243	NYSE	D	Wed, Mar 20, 2013	56.93	57.31	56.93	57.20
5242	NYSE	D	Tue, Mar 19, 2013	56.49	56.87	56.39	56.74
5241	NYSE	D	Mon, Mar 18, 2013	56.36	56.66	56.31	56.43
5240	NYSE	D	Fri, Mar 15, 2013	56.12	57.06	55.92	56.79
5239	NYSE	D	Thu, Mar 14, 2013	56.40	56.50	56.21	56.35
5238	NYSE	D	Wed, Mar 13, 2013	56.00	56.50	55.83	56.34
5237	NYSE	D	Tue, Mar 12, 2013	56.30	56.30	55.80	56.02
5236	NYSE	D	Mon, Mar 11, 2013	55.90	56.30	55.87	56.30
5235	NYSE	D	Fri, Mar 8, 2013	55.89	55.97	55.45	55.87
5234	NYSE	D	Thu, Mar 7, 2013	56.50	56.61	55.85	55.87
5233	NYSE	D	Wed, Mar 6, 2013	56.64	56.78	56.23	56.46
5232	NYSE	D	Tue, Mar 5, 2013	56.68	56.88	56.41	56.51
5231	NYSE	D	Mon, Mar 4, 2013	56.38	56.57	56.03	56.41
5230	NYSE	D	Fri, Mar 1, 2013	55.83	56.43	55.50	56.42
5229	NYSE	D	Thu, Feb 28, 2013	55.85	56.27	55.64	56.00
5228	NYSE	D	Wed, Feb 27, 2013	55.40	55.90	55.28	55.81
5227	NYSE	D	Tue, Feb 26, 2013	55.27	55.90	55.00	55.28
5226	NYSE	D	Mon, Feb 25, 2013	56.75	57.19	55.68	55.71
5225	NYSE	D	Fri, Feb 22, 2013	55.79	56.39	55.70	56.38
5224	NYSE	D	Thu, Feb 21, 2013	55.81	55.92	55.62	55.70
5223	NYSE	D	Wed, Feb 20, 2013	55.57	56.38	55.54	55.89
5222	NYSE	D	Tue, Feb 19, 2013	55.02	55.67	54.98	55.59
5221	NYSE	D	Fri, Feb 15, 2013	54.65	55.00	54.63	54.92
5220	NYSE	D	Thu, Feb 14, 2013	54.57	54.71	54.16	54.47
5219	NYSE	D	Wed, Feb 13, 2013	54.62	54.80	54.56	54.69
5218	NYSE	D	Tue, Feb 12, 2013	54.24	54.63	54.16	54.63
5217	NYSE	D	Mon, Feb 11, 2013	54.25	54.41	54.21	54.33
5216	NYSE	D	Fri, Feb 8, 2013	54.17	54.36	54.00	54.31
5215	NYSE	D	Thu, Feb 7, 2013	54.42	54.63	54.08	54.31
5214	NYSE	D	Wed, Feb 6, 2013	54.11	54.41	53.90	54.35
5213	NYSE	D	Tue, Feb 5, 2013	54.31	54.71	54.24	54.31
5212	NYSE	D	Mon, Feb 4, 2013	54.01	54.15	53.97	54.07
5211	NYSE	D	Fri, Feb 1, 2013	54.32	54.43	54.04	54.17
5210	NYSE	D	Thu, Jan 31, 2013	54.40	54.50	53.87	54.11
5209	NYSE	D	Wed, Jan 30, 2013	54.30	54.54	54.06	54.52
5208	NYSE	D	Tue, Jan 29, 2013	53.75	54.36	53.75	54.36
5207	NYSE	D	Mon, Jan 28, 2013	53.94	53.99	53.57	53.75
5206	NYSE	D	Fri, Jan 25, 2013	53.86	54.09	53.40	53.88
5205	NYSE	D	Thu, Jan 24, 2013	53.48	53.89	53.42	53.79
5204	NYSE	D	Wed, Jan 23, 2013	53.12	53.48	52.90	53.36
5203	NYSE	D	Tue, Jan 22, 2013	52.85	53.38	52.65	53.29
5202	NYSE	D	Fri, Jan 18, 2013	52.47	52.92	52.35	52.92
5201	NYSE	D	Thu, Jan 17, 2013	52.55	52.71	52.33	52.41
5200	NYSE	D	Wed, Jan 16, 2013	52.54	52.65	52.26	52.40
5199	NYSE	D	Tue, Jan 15, 2013	52.31	52.54	52.13	52.53
5198	NYSE	D	Mon, Jan 14, 2013	52.45	52.54	52.25	52.39
5197	NYSE	D	Fri, Jan 11, 2013	52.21	52.43	52.16	52.43
5196	NYSE	D	Thu, Jan 10, 2013	52.32	52.38	52.05	52.22
5195	NYSE	D	Wed, Jan 9, 2013	52.35	52.39	51.92	52.20
5194	NYSE	D	Tue, Jan 8, 2013	52.50	52.84	52.19	52.37
5193	NYSE	D	Mon, Jan 7, 2013	53.19	53.22	52.55	52.66
5192	NYSE	D	Fri, Jan 4, 2013	53.00	53.98	52.97	53.54
5191	NYSE	D	Thu, Jan 3, 2013	52.86	53.17	52.63	52.98
5190	NYSE	D	Wed, Jan 2, 2013	52.36	52.96	52.36	52.92
5189	NYSE	D	Mon, Dec 31, 2012	50.93	51.87	50.75	51.80
5188	NYSE	D	Fri, Dec 28, 2012	51.39	51.74	51.06	51.08
5187	NYSE	D	Thu, Dec 27, 2012	51.66	51.84	51.21	51.62
5186	NYSE	D	Wed, Dec 26, 2012	52.00	52.07	51.64	51.71
5185	NYSE	D	Mon, Dec 24, 2012	51.85	52.03	51.50	51.94
5184	NYSE	D	Fri, Dec 21, 2012	52.02	52.30	51.77	51.94
5183	NYSE	D	Thu, Dec 20, 2012	52.19	52.40	51.92	52.20
5182	NYSE	D	Wed, Dec 19, 2012	52.17	52.22	51.75	51.80
5181	NYSE	D	Tue, Dec 18, 2012	51.88	52.30	51.76	52.23
5180	NYSE	D	Mon, Dec 17, 2012	51.33	52.04	51.26	51.96
5179	NYSE	D	Fri, Dec 14, 2012	51.30	51.37	50.96	51.19
5178	NYSE	D	Thu, Dec 13, 2012	51.49	51.62	51.16	51.34
5177	NYSE	D	Wed, Dec 12, 2012	51.74	51.85	51.44	51.56
5176	NYSE	D	Tue, Dec 11, 2012	51.63	51.87	51.44	51.60
5175	NYSE	D	Mon, Dec 10, 2012	51.63	51.80	51.51	51.59
5174	NYSE	D	Fri, Dec 7, 2012	51.81	51.98	51.45	51.69
5173	NYSE	D	Thu, Dec 6, 2012	51.80	52.05	51.35	51.54
5172	NYSE	D	Wed, Dec 5, 2012	50.48	51.88	50.43	51.73
5171	NYSE	D	Tue, Dec 4, 2012	50.75	50.81	50.36	50.40
5170	NYSE	D	Mon, Dec 3, 2012	51.16	51.16	50.54	50.75
5169	NYSE	D	Fri, Nov 30, 2012	50.74	51.11	50.58	51.11
5168	NYSE	D	Thu, Nov 29, 2012	50.54	50.85	50.37	50.67
5167	NYSE	D	Wed, Nov 28, 2012	50.06	50.46	49.85	50.43
5166	NYSE	D	Tue, Nov 27, 2012	50.59	51.00	50.50	50.54
5165	NYSE	D	Mon, Nov 26, 2012	50.02	50.89	49.95	50.65
5164	NYSE	D	Fri, Nov 23, 2012	50.22	50.29	49.80	50.12
5163	NYSE	D	Wed, Nov 21, 2012	50.35	50.49	49.64	50.16
5162	NYSE	D	Tue, Nov 20, 2012	50.28	50.36	49.75	50.34
5161	NYSE	D	Mon, Nov 19, 2012	50.46	50.46	49.92	50.28
5160	NYSE	D	Fri, Nov 16, 2012	49.74	50.24	49.50	50.15
5159	NYSE	D	Thu, Nov 15, 2012	49.86	50.17	49.29	49.68
5158	NYSE	D	Wed, Nov 14, 2012	50.22	50.43	49.80	49.89
5157	NYSE	D	Tue, Nov 13, 2012	49.05	50.36	48.94	50.21
5156	NYSE	D	Mon, Nov 12, 2012	49.30	49.39	48.97	49.19
5155	NYSE	D	Fri, Nov 9, 2012	49.23	49.56	49.03	49.33
5154	NYSE	D	Thu, Nov 8, 2012	49.80	50.50	49.43	49.43
5153	NYSE	D	Wed, Nov 7, 2012	50.68	50.75	49.53	49.86
5152	NYSE	D	Tue, Nov 6, 2012	50.93	51.22	50.75	50.97
5151	NYSE	D	Mon, Nov 5, 2012	51.46	51.53	50.66	50.93
5150	NYSE	D	Fri, Nov 2, 2012	52.34	52.34	51.60	51.70
5149	NYSE	D	Thu, Nov 1, 2012	52.88	52.91	51.95	52.02
5148	NYSE	D	Wed, Oct 31, 2012	52.33	52.85	52.00	52.78
5147	NYSE	D	Fri, Oct 26, 2012	51.90	52.17	51.50	52.07
5146	NYSE	D	Thu, Oct 25, 2012	52.36	52.36	51.02	51.95
5145	NYSE	D	Wed, Oct 24, 2012	52.67	52.80	52.30	52.45
5144	NYSE	D	Tue, Oct 23, 2012	52.60	52.96	52.44	52.69
5143	NYSE	D	Mon, Oct 22, 2012	53.41	53.57	52.65	52.96
5142	NYSE	D	Fri, Oct 19, 2012	53.53	53.70	53.34	53.51
5141	NYSE	D	Thu, Oct 18, 2012	53.32	53.64	53.12	53.58
5140	NYSE	D	Wed, Oct 17, 2012	52.80	53.38	52.72	53.35
5139	NYSE	D	Tue, Oct 16, 2012	52.96	52.98	52.44	52.66
5138	NYSE	D	Mon, Oct 15, 2012	52.66	52.83	52.41	52.76
5137	NYSE	D	Fri, Oct 12, 2012	53.16	53.25	52.60	52.68
5136	NYSE	D	Thu, Oct 11, 2012	53.43	53.45	52.91	53.03
5135	NYSE	D	Wed, Oct 10, 2012	53.06	53.38	52.94	53.22
5134	NYSE	D	Tue, Oct 9, 2012	53.01	53.19	52.68	52.82
5133	NYSE	D	Mon, Oct 8, 2012	53.23	53.49	52.71	53.03
5132	NYSE	D	Fri, Oct 5, 2012	53.59	53.79	53.22	53.26
5131	NYSE	D	Thu, Oct 4, 2012	53.56	53.89	53.37	53.38
5130	NYSE	D	Wed, Oct 3, 2012	53.40	53.65	53.32	53.33
5129	NYSE	D	Tue, Oct 2, 2012	52.91	53.25	52.79	53.23
5128	NYSE	D	Mon, Oct 1, 2012	53.13	53.39	52.74	52.81
5127	NYSE	D	Fri, Sep 28, 2012	52.78	53.14	52.57	52.94
5126	NYSE	D	Thu, Sep 27, 2012	53.07	53.12	52.68	52.81
5125	NYSE	D	Wed, Sep 26, 2012	52.81	53.55	52.79	52.89
5124	NYSE	D	Tue, Sep 25, 2012	53.27	53.46	52.65	52.65
5123	NYSE	D	Mon, Sep 24, 2012	52.68	53.20	52.61	53.11
5122	NYSE	D	Fri, Sep 21, 2012	52.84	52.98	52.53	52.70
5121	NYSE	D	Thu, Sep 20, 2012	52.54	52.85	52.21	52.72
5120	NYSE	D	Wed, Sep 19, 2012	52.45	52.77	52.20	52.36
5119	NYSE	D	Tue, Sep 18, 2012	52.58	52.69	52.17	52.25
5118	NYSE	D	Mon, Sep 17, 2012	52.85	53.03	52.44	52.61
5117	NYSE	D	Fri, Sep 14, 2012	53.56	53.63	52.69	52.82
5116	NYSE	D	Thu, Sep 13, 2012	52.71	53.60	52.71	53.59
5115	NYSE	D	Wed, Sep 12, 2012	53.07	53.12	52.68	52.76
5114	NYSE	D	Tue, Sep 11, 2012	53.28	53.39	52.94	52.94
5113	NYSE	D	Mon, Sep 10, 2012	53.42	53.50	53.20	53.28
5112	NYSE	D	Fri, Sep 7, 2012	53.72	53.85	53.12	53.16
5111	NYSE	D	Thu, Sep 6, 2012	52.67	53.80	52.58	53.77
5110	NYSE	D	Wed, Sep 5, 2012	52.62	52.81	52.40	52.50
5109	NYSE	D	Tue, Sep 4, 2012	52.35	52.67	52.15	52.51
5108	NYSE	D	Fri, Aug 31, 2012	52.71	52.87	52.29	52.48
5107	NYSE	D	Thu, Aug 30, 2012	52.83	52.90	52.50	52.52
5106	NYSE	D	Wed, Aug 29, 2012	53.34	53.42	52.91	52.97
5105	NYSE	D	Tue, Aug 28, 2012	53.96	54.11	53.84	53.95
5104	NYSE	D	Mon, Aug 27, 2012	53.70	54.20	53.50	54.05
5103	NYSE	D	Fri, Aug 24, 2012	53.01	53.56	53.00	53.49
5102	NYSE	D	Thu, Aug 23, 2012	53.55	53.58	52.95	53.14
5101	NYSE	D	Wed, Aug 22, 2012	53.61	53.80	53.45	53.61
5100	NYSE	D	Tue, Aug 21, 2012	54.06	54.31	53.79	53.80
5099	NYSE	D	Mon, Aug 20, 2012	53.74	54.14	53.63	54.12
5098	NYSE	D	Fri, Aug 17, 2012	54.07	54.17	53.71	53.92
5097	NYSE	D	Thu, Aug 16, 2012	53.79	54.17	53.56	53.95
5096	NYSE	D	Wed, Aug 15, 2012	53.53	53.99	53.36	53.81
5095	NYSE	D	Tue, Aug 14, 2012	53.55	53.75	53.39	53.50
5094	NYSE	D	Mon, Aug 13, 2012	53.65	53.86	53.30	53.45
5093	NYSE	D	Fri, Aug 10, 2012	53.59	53.83	53.35	53.72
5092	NYSE	D	Thu, Aug 9, 2012	53.52	53.72	53.45	53.63
5091	NYSE	D	Wed, Aug 8, 2012	53.97	54.04	53.50	53.67
5090	NYSE	D	Tue, Aug 7, 2012	54.68	54.72	53.98	53.98
5089	NYSE	D	Mon, Aug 6, 2012	54.57	54.95	54.04	54.33
5088	NYSE	D	Fri, Aug 3, 2012	54.37	54.47	53.79	54.41
5087	NYSE	D	Thu, Aug 2, 2012	53.83	54.18	53.27	53.81
5086	NYSE	D	Wed, Aug 1, 2012	54.35	54.01	54.01	54.01
5085	NYSE	D	Tue, Jul 31, 2012	54.96	55.10	54.27	54.31
5084	NYSE	D	Mon, Jul 30, 2012	54.81	55.14	54.44	54.92
5083	NYSE	D	Fri, Jul 27, 2012	54.30	55.17	53.95	54.97
5082	NYSE	D	Thu, Jul 26, 2012	53.58	54.24	53.48	54.13
5081	NYSE	D	Wed, Jul 25, 2012	53.19	53.40	52.80	53.29
5080	NYSE	D	Tue, Jul 24, 2012	53.45	53.53	52.60	53.01
5079	NYSE	D	Mon, Jul 23, 2012	53.90	54.11	53.24	53.50
5078	NYSE	D	Fri, Jul 20, 2012	54.11	54.11	53.72	53.96
5077	NYSE	D	Thu, Jul 19, 2012	54.43	54.43	53.85	54.19
5076	NYSE	D	Wed, Jul 18, 2012	54.12	54.47	54.08	54.37
5075	NYSE	D	Tue, Jul 17, 2012	54.21	54.47	53.96	54.23
5074	NYSE	D	Mon, Jul 16, 2012	54.02	54.34	54.01	54.19
5073	NYSE	D	Fri, Jul 13, 2012	53.68	54.22	53.68	54.19
5072	NYSE	D	Thu, Jul 12, 2012	53.65	53.94	53.57	53.70
5071	NYSE	D	Wed, Jul 11, 2012	53.80	54.12	53.64	54.04
5070	NYSE	D	Tue, Jul 10, 2012	53.82	54.07	53.55	53.70
5069	NYSE	D	Mon, Jul 9, 2012	53.84	53.89	53.47	53.77
5068	NYSE	D	Fri, Jul 6, 2012	53.46	53.94	53.37	53.83
5067	NYSE	D	Thu, Jul 5, 2012	54.06	54.13	53.72	53.78
5066	NYSE	D	Tue, Jul 3, 2012	54.30	54.48	53.99	54.23
5065	NYSE	D	Mon, Jul 2, 2012	54.00	54.46	53.93	54.39
5064	NYSE	D	Fri, Jun 29, 2012	54.34	54.44	53.59	54.00
5063	NYSE	D	Thu, Jun 28, 2012	53.69	53.83	53.25	53.77
5062	NYSE	D	Wed, Jun 27, 2012	53.46	54.00	53.46	53.92
5061	NYSE	D	Tue, Jun 26, 2012	53.35	53.66	53.10	53.37
5060	NYSE	D	Mon, Jun 25, 2012	53.55	53.62	53.27	53.34
5059	NYSE	D	Fri, Jun 22, 2012	53.73	53.85	53.43	53.61
5058	NYSE	D	Thu, Jun 21, 2012	54.34	54.63	53.64	53.68
5057	NYSE	D	Wed, Jun 20, 2012	54.54	54.69	53.97	54.17
5056	NYSE	D	Tue, Jun 19, 2012	54.40	54.59	54.07	54.38
5055	NYSE	D	Mon, Jun 18, 2012	53.70	54.30	53.69	54.29
5054	NYSE	D	Fri, Jun 15, 2012	53.94	54.10	53.66	53.78
5053	NYSE	D	Thu, Jun 14, 2012	53.13	53.81	53.09	53.72
5052	NYSE	D	Wed, Jun 13, 2012	52.80	53.20	52.47	53.05
5051	NYSE	D	Tue, Jun 12, 2012	52.80	52.89	52.33	52.83
5050	NYSE	D	Mon, Jun 11, 2012	53.41	53.58	52.74	52.81
5049	NYSE	D	Fri, Jun 8, 2012	52.74	53.30	52.74	53.23
5048	NYSE	D	Thu, Jun 7, 2012	52.47	52.87	52.42	52.74
5047	NYSE	D	Wed, Jun 6, 2012	51.73	52.25	51.53	52.25
5046	NYSE	D	Tue, Jun 5, 2012	51.42	51.60	51.28	51.47
5045	NYSE	D	Mon, Jun 4, 2012	51.67	51.80	51.42	51.53
5044	NYSE	D	Fri, Jun 1, 2012	51.70	52.01	51.58	51.63
5043	NYSE	D	Thu, May 31, 2012	51.75	52.36	51.65	52.06
5042	NYSE	D	Wed, May 30, 2012	52.04	52.53	51.75	51.86
5041	NYSE	D	Tue, May 29, 2012	52.73	52.73	52.27	52.50
5040	NYSE	D	Fri, May 25, 2012	52.52	52.74	52.42	52.55
5039	NYSE	D	Thu, May 24, 2012	52.25	52.65	52.10	52.50
5038	NYSE	D	Wed, May 23, 2012	52.37	52.62	51.73	52.21
5037	NYSE	D	Tue, May 22, 2012	52.27	52.70	52.24	52.47
5036	NYSE	D	Mon, May 21, 2012	52.35	52.40	51.95	52.23
5035	NYSE	D	Fri, May 18, 2012	51.97	52.52	51.95	52.29
5034	NYSE	D	Thu, May 17, 2012	52.47	52.59	51.88	51.89
5033	NYSE	D	Wed, May 16, 2012	52.42	52.58	52.22	52.51
5032	NYSE	D	Tue, May 15, 2012	52.65	52.71	52.17	52.30
5031	NYSE	D	Mon, May 14, 2012	51.90	52.38	51.84	52.27
5030	NYSE	D	Fri, May 11, 2012	51.96	52.38	51.78	52.22
5029	NYSE	D	Thu, May 10, 2012	51.93	52.29	51.82	52.11
5028	NYSE	D	Wed, May 9, 2012	51.62	52.05	51.57	51.67
5027	NYSE	D	Tue, May 8, 2012	51.65	52.01	51.62	51.96
5026	NYSE	D	Mon, May 7, 2012	51.95	52.10	51.70	51.87
5025	NYSE	D	Fri, May 4, 2012	51.88	52.32	51.84	51.99
5024	NYSE	D	Thu, May 3, 2012	51.99	52.35	51.88	51.92
5023	NYSE	D	Wed, May 2, 2012	52.30	52.40	51.89	52.11
5022	NYSE	D	Tue, May 1, 2012	52.25	52.60	51.92	52.44
5021	NYSE	D	Mon, Apr 30, 2012	51.99	52.24	51.84	52.19
5020	NYSE	D	Fri, Apr 27, 2012	52.01	52.21	51.78	52.07
5019	NYSE	D	Thu, Apr 26, 2012	51.97	52.21	51.15	51.89
5018	NYSE	D	Wed, Apr 25, 2012	51.03	51.38	50.77	51.24
5017	NYSE	D	Tue, Apr 24, 2012	50.81	50.97	50.64	50.81
5016	NYSE	D	Mon, Apr 23, 2012	50.94	51.02	50.60	50.85
5015	NYSE	D	Fri, Apr 20, 2012	50.54	51.12	50.51	51.02
5014	NYSE	D	Thu, Apr 19, 2012	50.62	50.73	50.35	50.54
5013	NYSE	D	Wed, Apr 18, 2012	50.78	50.92	50.61	50.62
5012	NYSE	D	Tue, Apr 17, 2012	51.02	51.22	50.63	50.99
5011	NYSE	D	Mon, Apr 16, 2012	50.44	50.84	50.38	50.74
5010	NYSE	D	Fri, Apr 13, 2012	50.32	50.78	50.23	50.28
5009	NYSE	D	Thu, Apr 12, 2012	50.16	50.30	49.87	50.30
5008	NYSE	D	Wed, Apr 11, 2012	50.53	50.63	50.12	50.17
5007	NYSE	D	Tue, Apr 10, 2012	50.86	50.86	50.10	50.20
5006	NYSE	D	Mon, Apr 9, 2012	51.03	51.30	50.89	50.90
5005	NYSE	D	Thu, Apr 5, 2012	51.47	51.51	51.27	51.38
5004	NYSE	D	Wed, Apr 4, 2012	51.27	51.87	51.25	51.59
5003	NYSE	D	Tue, Apr 3, 2012	51.39	51.60	51.21	51.54
5002	NYSE	D	Mon, Apr 2, 2012	51.17	51.75	51.01	51.50
5001	NYSE	D	Fri, Mar 30, 2012	50.86	51.24	50.81	51.21
5000	NYSE	D	Thu, Mar 29, 2012	50.52	50.82	50.18	50.78
4999	NYSE	D	Wed, Mar 28, 2012	50.88	51.17	50.45	50.69
4998	NYSE	D	Tue, Mar 27, 2012	50.71	51.19	50.70	51.01
4997	NYSE	D	Mon, Mar 26, 2012	50.53	50.94	50.44	50.71
4996	NYSE	D	Fri, Mar 23, 2012	50.48	50.71	50.24	50.28
4995	NYSE	D	Thu, Mar 22, 2012	50.21	50.65	50.20	50.42
4994	NYSE	D	Wed, Mar 21, 2012	50.64	50.77	50.38	50.46
4993	NYSE	D	Tue, Mar 20, 2012	50.25	50.84	50.23	50.64
4992	NYSE	D	Mon, Mar 19, 2012	50.25	50.73	50.17	50.26
4991	NYSE	D	Fri, Mar 16, 2012	50.44	50.66	50.24	50.32
4990	NYSE	D	Thu, Mar 15, 2012	50.64	50.85	50.33	50.48
4989	NYSE	D	Wed, Mar 14, 2012	51.31	51.45	50.46	50.55
4988	NYSE	D	Tue, Mar 13, 2012	51.38	51.47	51.00	51.36
4987	NYSE	D	Mon, Mar 12, 2012	50.86	51.40	50.79	51.33
4986	NYSE	D	Fri, Mar 9, 2012	50.76	50.80	50.38	50.76
4985	NYSE	D	Thu, Mar 8, 2012	50.57	50.70	50.31	50.60
4984	NYSE	D	Wed, Mar 7, 2012	50.43	50.57	50.13	50.49
4983	NYSE	D	Tue, Mar 6, 2012	50.57	50.65	50.23	50.52
4982	NYSE	D	Mon, Mar 5, 2012	50.38	50.92	50.21	50.82
4981	NYSE	D	Fri, Mar 2, 2012	50.38	50.65	50.13	50.52
4980	NYSE	D	Thu, Mar 1, 2012	50.44	50.88	50.17	50.41
4979	NYSE	D	Wed, Feb 29, 2012	50.79	50.94	50.33	50.47
4978	NYSE	D	Tue, Feb 28, 2012	51.51	51.65	51.07	51.25
4977	NYSE	D	Mon, Feb 27, 2012	51.14	51.51	50.95	51.41
4976	NYSE	D	Fri, Feb 24, 2012	51.00	51.50	50.84	51.32
4975	NYSE	D	Thu, Feb 23, 2012	50.45	50.97	50.44	50.94
4974	NYSE	D	Wed, Feb 22, 2012	50.07	50.58	50.07	50.47
4973	NYSE	D	Tue, Feb 21, 2012	50.71	50.71	50.13	50.14
4972	NYSE	D	Fri, Feb 17, 2012	50.63	50.67	50.28	50.57
4971	NYSE	D	Thu, Feb 16, 2012	50.15	50.52	50.14	50.42
4970	NYSE	D	Wed, Feb 15, 2012	50.26	50.27	49.91	50.08
4969	NYSE	D	Tue, Feb 14, 2012	49.91	50.36	49.76	50.23
4968	NYSE	D	Mon, Feb 13, 2012	49.99	50.16	49.80	49.93
4967	NYSE	D	Fri, Feb 10, 2012	49.77	49.91	49.56	49.91
4966	NYSE	D	Thu, Feb 9, 2012	50.16	50.16	49.83	49.86
4965	NYSE	D	Wed, Feb 8, 2012	50.50	50.64	49.97	50.20
4964	NYSE	D	Tue, Feb 7, 2012	50.15	50.61	49.84	50.42
4963	NYSE	D	Mon, Feb 6, 2012	50.22	50.48	50.11	50.27
4962	NYSE	D	Fri, Feb 3, 2012	50.87	50.97	50.13	50.38
4961	NYSE	D	Thu, Feb 2, 2012	50.47	50.83	50.35	50.51
4960	NYSE	D	Wed, Feb 1, 2012	50.11	50.62	50.11	50.42
4959	NYSE	D	Tue, Jan 31, 2012	49.48	50.09	49.28	50.04
4958	NYSE	D	Mon, Jan 30, 2012	49.64	49.64	48.87	49.34
4957	NYSE	D	Fri, Jan 27, 2012	50.64	50.99	49.44	49.56
4956	NYSE	D	Thu, Jan 26, 2012	51.06	51.18	50.51	50.85
4955	NYSE	D	Wed, Jan 25, 2012	50.15	51.23	49.69	51.11
4954	NYSE	D	Tue, Jan 24, 2012	50.33	50.90	49.92	50.31
4953	NYSE	D	Mon, Jan 23, 2012	50.58	51.00	50.22	50.48
4952	NYSE	D	Fri, Jan 20, 2012	50.34	50.57	50.03	50.57
4951	NYSE	D	Thu, Jan 19, 2012	50.49	50.61	50.09	50.30
4950	NYSE	D	Wed, Jan 18, 2012	50.80	50.85	50.08	50.43
4949	NYSE	D	Tue, Jan 17, 2012	50.77	51.20	50.55	50.80
4948	NYSE	D	Fri, Jan 13, 2012	50.45	50.66	50.17	50.60
4947	NYSE	D	Thu, Jan 12, 2012	51.30	51.40	50.90	50.93
4946	NYSE	D	Wed, Jan 11, 2012	51.19	51.40	51.03	51.17
4945	NYSE	D	Tue, Jan 10, 2012	51.54	51.65	51.28	51.29
4944	NYSE	D	Mon, Jan 9, 2012	51.41	51.57	51.06	51.36
4943	NYSE	D	Fri, Jan 6, 2012	51.99	52.05	51.31	51.43
4942	NYSE	D	Thu, Jan 5, 2012	51.93	52.13	51.32	51.96
4941	NYSE	D	Wed, Jan 4, 2012	52.50	52.62	51.93	52.07
4940	NYSE	D	Tue, Jan 3, 2012	53.47	53.68	52.26	52.50
4939	NYSE	D	Fri, Dec 30, 2011	53.50	53.58	53.06	53.08
4938	NYSE	D	Thu, Dec 29, 2011	53.01	53.59	53.01	53.53
4937	NYSE	D	Wed, Dec 28, 2011	53.38	53.55	53.03	53.08
4936	NYSE	D	Tue, Dec 27, 2011	52.85	53.50	52.85	53.43
4935	NYSE	D	Fri, Dec 23, 2011	52.94	53.19	52.84	52.95
4934	NYSE	D	Thu, Dec 22, 2011	52.96	52.96	52.56	52.72
4933	NYSE	D	Wed, Dec 21, 2011	52.12	52.84	52.12	52.79
4932	NYSE	D	Tue, Dec 20, 2011	51.09	52.25	51.05	52.12
4931	NYSE	D	Mon, Dec 19, 2011	50.91	51.21	50.27	50.36
4930	NYSE	D	Fri, Dec 16, 2011	50.95	51.14	50.46	50.65
4929	NYSE	D	Thu, Dec 15, 2011	50.65	50.99	50.50	50.78
4928	NYSE	D	Wed, Dec 14, 2011	50.40	50.71	50.16	50.18
4927	NYSE	D	Tue, Dec 13, 2011	50.32	51.04	50.32	50.48
4926	NYSE	D	Mon, Dec 12, 2011	50.59	50.74	50.00	50.31
4925	NYSE	D	Fri, Dec 9, 2011	50.33	50.84	50.23	50.77
4924	NYSE	D	Thu, Dec 8, 2011	50.51	50.70	50.05	50.14
4923	NYSE	D	Wed, Dec 7, 2011	50.27	50.80	50.04	50.50
4922	NYSE	D	Tue, Dec 6, 2011	50.66	50.69	50.27	50.34
4921	NYSE	D	Mon, Dec 5, 2011	51.10	51.28	50.22	50.50
4920	NYSE	D	Fri, Dec 2, 2011	51.46	51.49	50.47	50.56
4919	NYSE	D	Thu, Dec 1, 2011	51.43	51.56	50.96	51.35
4918	NYSE	D	Wed, Nov 30, 2011	51.20	51.66	51.13	51.62
4917	NYSE	D	Tue, Nov 29, 2011	50.38	51.15	50.28	50.85
4916	NYSE	D	Mon, Nov 28, 2011	50.41	50.49	49.87	50.11
4915	NYSE	D	Fri, Nov 25, 2011	49.24	49.85	49.18	49.51
4914	NYSE	D	Wed, Nov 23, 2011	49.82	49.82	49.06	49.31
4913	NYSE	D	Tue, Nov 22, 2011	50.66	50.74	50.00	50.04
4912	NYSE	D	Mon, Nov 21, 2011	50.73	51.09	50.40	50.66
4911	NYSE	D	Fri, Nov 18, 2011	51.09	51.40	50.88	51.04
4910	NYSE	D	Thu, Nov 17, 2011	50.93	51.37	50.38	50.84
4909	NYSE	D	Wed, Nov 16, 2011	51.24	51.59	50.96	51.02
4908	NYSE	D	Tue, Nov 15, 2011	51.53	51.78	51.50	51.56
4907	NYSE	D	Mon, Nov 14, 2011	51.80	52.04	51.50	51.73
4906	NYSE	D	Fri, Nov 11, 2011	51.93	52.66	51.83	52.06
4905	NYSE	D	Thu, Nov 10, 2011	51.45	51.72	50.88	51.35
4904	NYSE	D	Wed, Nov 9, 2011	51.79	52.19	51.12	51.28
4903	NYSE	D	Tue, Nov 8, 2011	52.47	52.68	51.68	52.64
4902	NYSE	D	Mon, Nov 7, 2011	51.70	52.48	51.43	52.45
4901	NYSE	D	Fri, Nov 4, 2011	51.29	51.60	50.77	51.56
4900	NYSE	D	Thu, Nov 3, 2011	51.38	51.89	51.27	51.70
4899	NYSE	D	Wed, Nov 2, 2011	50.95	51.53	50.95	51.23
4898	NYSE	D	Tue, Nov 1, 2011	50.50	51.02	50.30	50.40
4897	NYSE	D	Mon, Oct 31, 2011	51.17	52.23	51.13	51.59
4896	NYSE	D	Fri, Oct 28, 2011	51.75	51.85	50.50	51.37
4895	NYSE	D	Thu, Oct 27, 2011	51.97	52.35	51.68	52.04
4894	NYSE	D	Wed, Oct 26, 2011	51.18	51.27	50.76	51.15
4893	NYSE	D	Tue, Oct 25, 2011	51.23	51.49	50.66	50.70
4892	NYSE	D	Mon, Oct 24, 2011	51.85	52.01	51.24	51.40
4891	NYSE	D	Fri, Oct 21, 2011	51.53	52.08	51.45	52.07
4890	NYSE	D	Thu, Oct 20, 2011	50.97	51.46	50.65	51.04
4889	NYSE	D	Wed, Oct 19, 2011	50.54	51.59	50.53	50.96
4888	NYSE	D	Tue, Oct 18, 2011	50.01	50.78	49.66	50.47
4887	NYSE	D	Mon, Oct 17, 2011	50.27	50.64	49.89	50.02
4886	NYSE	D	Fri, Oct 14, 2011	50.26	50.52	49.96	50.49
4885	NYSE	D	Thu, Oct 13, 2011	49.90	50.11	49.32	50.04
4884	NYSE	D	Wed, Oct 12, 2011	50.94	50.94	50.09	50.17
4883	NYSE	D	Tue, Oct 11, 2011	51.16	51.16	50.24	50.58
4882	NYSE	D	Mon, Oct 10, 2011	50.81	51.30	50.54	51.20
4881	NYSE	D	Fri, Oct 7, 2011	50.18	50.73	49.96	50.27
4880	NYSE	D	Thu, Oct 6, 2011	49.46	50.09	49.18	50.00
4879	NYSE	D	Wed, Oct 5, 2011	49.21	49.62	48.32	49.51
4878	NYSE	D	Tue, Oct 4, 2011	49.21	49.86	48.21	49.18
4877	NYSE	D	Mon, Oct 3, 2011	50.58	51.10	49.81	49.84
4876	NYSE	D	Fri, Sep 30, 2011	50.90	51.44	50.73	50.77
4875	NYSE	D	Thu, Sep 29, 2011	50.98	51.42	50.65	51.25
4874	NYSE	D	Wed, Sep 28, 2011	50.87	51.30	50.28	50.42
4873	NYSE	D	Tue, Sep 27, 2011	51.37	51.42	50.63	50.93
4872	NYSE	D	Mon, Sep 26, 2011	50.49	50.78	50.09	50.78
4871	NYSE	D	Fri, Sep 23, 2011	49.16	50.09	49.01	49.99
4870	NYSE	D	Thu, Sep 22, 2011	48.69	49.57	48.69	49.31
4869	NYSE	D	Wed, Sep 21, 2011	50.52	51.07	49.85	49.89
4868	NYSE	D	Tue, Sep 20, 2011	50.00	51.13	49.80	50.60
4867	NYSE	D	Mon, Sep 19, 2011	49.08	49.87	49.08	49.74
4866	NYSE	D	Fri, Sep 16, 2011	49.53	49.97	49.53	49.84
4865	NYSE	D	Thu, Sep 15, 2011	49.05	49.50	48.88	49.46
4864	NYSE	D	Wed, Sep 14, 2011	47.83	48.96	47.55	48.54
4863	NYSE	D	Tue, Sep 13, 2011	47.49	47.84	47.12	47.78
4862	NYSE	D	Mon, Sep 12, 2011	46.78	47.49	46.70	47.47
4861	NYSE	D	Fri, Sep 9, 2011	47.62	47.67	46.75	47.19
4860	NYSE	D	Thu, Sep 8, 2011	48.05	48.73	47.84	48.15
4859	NYSE	D	Wed, Sep 7, 2011	48.20	48.49	48.03	48.20
4858	NYSE	D	Tue, Sep 6, 2011	47.01	47.93	46.71	47.89
4857	NYSE	D	Fri, Sep 2, 2011	48.07	48.29	47.81	47.98
4856	NYSE	D	Thu, Sep 1, 2011	48.70	48.98	48.48	48.59
4855	NYSE	D	Wed, Aug 31, 2011	49.03	49.05	48.57	48.74
4854	NYSE	D	Tue, Aug 30, 2011	49.01	49.01	48.54	48.75
4853	NYSE	D	Mon, Aug 29, 2011	49.14	49.38	48.42	48.97
4852	NYSE	D	Fri, Aug 26, 2011	48.69	48.86	47.56	48.46
4851	NYSE	D	Thu, Aug 25, 2011	49.72	49.81	48.60	48.94
4850	NYSE	D	Wed, Aug 24, 2011	48.43	49.69	48.39	49.58
4849	NYSE	D	Tue, Aug 23, 2011	48.32	49.32	47.76	49.10
4848	NYSE	D	Mon, Aug 22, 2011	48.90	48.94	47.94	48.25
4847	NYSE	D	Fri, Aug 19, 2011	48.60	48.90	47.90	47.99
4846	NYSE	D	Thu, Aug 18, 2011	49.17	49.67	48.69	49.08
4845	NYSE	D	Wed, Aug 17, 2011	49.89	50.67	49.84	50.12
4844	NYSE	D	Tue, Aug 16, 2011	49.19	49.82	49.02	49.69
4843	NYSE	D	Mon, Aug 15, 2011	48.12	49.73	48.06	49.68
4842	NYSE	D	Fri, Aug 12, 2011	48.42	48.59	47.50	47.71
4841	NYSE	D	Thu, Aug 11, 2011	46.58	48.58	46.49	48.03
4840	NYSE	D	Wed, Aug 10, 2011	46.13	47.72	45.90	46.36
4839	NYSE	D	Tue, Aug 9, 2011	46.69	46.82	44.50	46.77
4838	NYSE	D	Mon, Aug 8, 2011	47.84	48.79	45.75	45.94
4837	NYSE	D	Fri, Aug 5, 2011	48.14	48.98	47.47	48.59
4836	NYSE	D	Thu, Aug 4, 2011	48.22	48.69	47.72	47.77
4835	NYSE	D	Wed, Aug 3, 2011	48.16	48.70	47.95	48.66
4834	NYSE	D	Tue, Aug 2, 2011	48.33	48.61	48.10	48.10
4833	NYSE	D	Mon, Aug 1, 2011	48.83	48.86	48.19	48.59
4832	NYSE	D	Fri, Jul 29, 2011	48.69	49.02	48.15	48.45
4831	NYSE	D	Thu, Jul 28, 2011	49.33	49.33	48.69	48.99
4830	NYSE	D	Wed, Jul 27, 2011	49.19	49.47	49.00	49.05
4829	NYSE	D	Tue, Jul 26, 2011	49.57	49.57	49.21	49.30
4828	NYSE	D	Mon, Jul 25, 2011	49.47	49.80	49.36	49.57
4827	NYSE	D	Fri, Jul 22, 2011	50.15	50.15	49.60	49.78
4826	NYSE	D	Thu, Jul 21, 2011	49.55	50.45	49.55	50.00
4825	NYSE	D	Wed, Jul 20, 2011	48.95	49.62	48.75	49.26
4824	NYSE	D	Tue, Jul 19, 2011	48.12	48.83	47.82	48.69
4823	NYSE	D	Mon, Jul 18, 2011	48.25	48.35	47.81	48.00
4822	NYSE	D	Fri, Jul 15, 2011	48.24	48.49	47.99	48.46
4821	NYSE	D	Thu, Jul 14, 2011	48.23	48.56	48.08	48.17
4820	NYSE	D	Wed, Jul 13, 2011	48.57	48.71	48.21	48.28
4819	NYSE	D	Tue, Jul 12, 2011	47.96	48.69	47.93	48.36
4818	NYSE	D	Mon, Jul 11, 2011	48.34	48.36	47.87	48.11
4817	NYSE	D	Fri, Jul 8, 2011	48.59	48.83	48.43	48.63
4816	NYSE	D	Thu, Jul 7, 2011	49.26	49.32	48.72	48.96
4815	NYSE	D	Wed, Jul 6, 2011	48.48	49.10	48.40	48.90
4814	NYSE	D	Tue, Jul 5, 2011	48.83	48.98	48.51	48.61
4813	NYSE	D	Fri, Jul 1, 2011	48.38	49.07	48.25	48.99
4812	NYSE	D	Thu, Jun 30, 2011	48.28	48.36	47.82	48.27
4811	NYSE	D	Wed, Jun 29, 2011	47.98	48.21	47.67	48.10
4810	NYSE	D	Tue, Jun 28, 2011	47.77	47.95	47.60	47.80
4809	NYSE	D	Mon, Jun 27, 2011	47.40	47.87	47.38	47.70
4808	NYSE	D	Fri, Jun 24, 2011	47.26	47.64	47.16	47.25
4807	NYSE	D	Thu, Jun 23, 2011	47.08	47.39	46.72	47.14
4806	NYSE	D	Wed, Jun 22, 2011	48.04	48.06	47.73	47.76
4805	NYSE	D	Tue, Jun 21, 2011	48.38	48.52	48.06	48.23
4804	NYSE	D	Mon, Jun 20, 2011	47.50	48.19	47.25	48.16
4803	NYSE	D	Fri, Jun 17, 2011	47.47	47.87	47.47	47.66
4802	NYSE	D	Thu, Jun 16, 2011	47.11	47.74	47.07	47.26
4801	NYSE	D	Wed, Jun 15, 2011	47.51	47.81	46.94	47.10
4800	NYSE	D	Tue, Jun 14, 2011	48.06	48.10	47.56	47.69
4799	NYSE	D	Mon, Jun 13, 2011	47.67	47.87	47.18	47.83
4798	NYSE	D	Fri, Jun 10, 2011	48.00	48.20	47.50	47.53
4797	NYSE	D	Thu, Jun 9, 2011	47.72	48.17	47.69	47.98
4796	NYSE	D	Wed, Jun 8, 2011	47.38	47.84	47.21	47.69
4795	NYSE	D	Tue, Jun 7, 2011	47.03	47.77	46.94	47.40
4794	NYSE	D	Mon, Jun 6, 2011	47.12	47.12	46.69	46.90
4793	NYSE	D	Fri, Jun 3, 2011	46.80	47.49	46.69	47.15
4792	NYSE	D	Thu, Jun 2, 2011	47.14	47.29	46.55	47.27
4791	NYSE	D	Wed, Jun 1, 2011	47.69	47.82	47.12	47.12
4790	NYSE	D	Tue, May 31, 2011	47.50	47.83	47.26	47.72
4789	NYSE	D	Fri, May 27, 2011	47.50	47.62	47.17	47.23
4788	NYSE	D	Thu, May 26, 2011	47.07	47.45	46.95	47.34
4787	NYSE	D	Wed, May 25, 2011	47.40	47.52	46.96	47.18
4786	NYSE	D	Tue, May 24, 2011	48.10	48.17	47.75	47.91
4785	NYSE	D	Mon, May 23, 2011	47.86	48.15	47.81	47.94
4784	NYSE	D	Fri, May 20, 2011	48.08	48.55	47.95	48.28
4783	NYSE	D	Thu, May 19, 2011	48.04	48.22	47.86	48.20
4782	NYSE	D	Wed, May 18, 2011	48.35	48.38	47.75	47.97
4781	NYSE	D	Tue, May 17, 2011	47.83	48.35	47.79	48.33
4780	NYSE	D	Mon, May 16, 2011	47.95	48.27	47.77	47.87
4779	NYSE	D	Fri, May 13, 2011	48.18	48.34	47.61	47.99
4778	NYSE	D	Thu, May 12, 2011	47.70	48.19	47.43	48.15
4777	NYSE	D	Wed, May 11, 2011	47.55	47.68	47.30	47.65
4776	NYSE	D	Tue, May 10, 2011	47.16	47.76	47.10	47.64
4775	NYSE	D	Mon, May 9, 2011	46.83	47.14	46.79	47.01
4774	NYSE	D	Fri, May 6, 2011	47.08	47.41	46.76	46.92
4773	NYSE	D	Thu, May 5, 2011	46.92	46.96	46.24	46.54
4772	NYSE	D	Wed, May 4, 2011	46.66	47.06	46.41	47.02
4771	NYSE	D	Tue, May 3, 2011	46.54	47.43	46.48	46.73
4770	NYSE	D	Mon, May 2, 2011	46.50	46.73	46.42	46.54
4769	NYSE	D	Fri, Apr 29, 2011	46.30	46.50	46.18	46.42
4768	NYSE	D	Thu, Apr 28, 2011	46.04	46.43	45.71	46.33
4767	NYSE	D	Wed, Apr 27, 2011	45.84	46.14	45.62	46.06
4766	NYSE	D	Tue, Apr 26, 2011	45.33	45.94	45.23	45.75
4765	NYSE	D	Mon, Apr 25, 2011	44.86	45.18	44.68	45.09
4764	NYSE	D	Thu, Apr 21, 2011	44.58	44.94	44.48	44.75
4763	NYSE	D	Wed, Apr 20, 2011	44.62	44.85	44.35	44.48
4762	NYSE	D	Tue, Apr 19, 2011	44.03	44.53	43.98	44.31
4761	NYSE	D	Mon, Apr 18, 2011	44.12	44.43	43.84	44.10
4760	NYSE	D	Fri, Apr 15, 2011	44.05	44.78	44.03	44.47
4759	NYSE	D	Thu, Apr 14, 2011	43.34	44.18	43.27	44.03
4758	NYSE	D	Wed, Apr 13, 2011	43.88	44.05	43.53	43.55
4757	NYSE	D	Tue, Apr 12, 2011	43.96	44.06	43.48	43.60
4756	NYSE	D	Mon, Apr 11, 2011	44.80	44.80	43.74	43.98
4755	NYSE	D	Fri, Apr 8, 2011	45.26	45.26	44.70	44.82
4754	NYSE	D	Thu, Apr 7, 2011	44.96	44.96	44.61	44.95
4753	NYSE	D	Wed, Apr 6, 2011	44.84	45.11	44.68	45.03
4752	NYSE	D	Tue, Apr 5, 2011	44.76	45.24	44.68	44.77
4751	NYSE	D	Mon, Apr 4, 2011	44.70	44.92	44.71	44.92
4750	NYSE	D	Fri, Apr 1, 2011	44.74	44.90	44.61	44.70
4749	NYSE	D	Thu, Mar 31, 2011	45.05	45.21	44.60	44.70
4748	NYSE	D	Wed, Mar 30, 2011	44.74	45.32	44.63	45.17
4747	NYSE	D	Tue, Mar 29, 2011	44.23	44.75	44.12	44.55
4746	NYSE	D	Mon, Mar 28, 2011	44.51	44.75	44.16	44.23
4745	NYSE	D	Fri, Mar 25, 2011	44.49	44.70	44.32	44.54
4744	NYSE	D	Thu, Mar 24, 2011	44.37	44.60	44.03	44.41
4743	NYSE	D	Wed, Mar 23, 2011	44.25	44.47	43.82	44.08
4742	NYSE	D	Tue, Mar 22, 2011	44.62	44.88	44.33	44.43
4741	NYSE	D	Mon, Mar 21, 2011	44.32	44.65	44.09	44.49
4740	NYSE	D	Fri, Mar 18, 2011	43.86	44.19	43.73	43.78
4739	NYSE	D	Thu, Mar 17, 2011	44.18	44.24	42.91	43.61
4738	NYSE	D	Wed, Mar 16, 2011	44.74	44.75	43.45	43.72
4737	NYSE	D	Tue, Mar 15, 2011	44.28	45.01	44.28	44.73
4736	NYSE	D	Mon, Mar 14, 2011	45.14	45.29	44.74	45.16
4735	NYSE	D	Fri, Mar 11, 2011	45.49	46.00	45.25	45.51
4734	NYSE	D	Thu, Mar 10, 2011	46.00	46.17	45.61	45.66
4733	NYSE	D	Wed, Mar 9, 2011	46.00	46.56	46.00	46.34
4732	NYSE	D	Tue, Mar 8, 2011	45.59	46.43	45.54	46.14
4731	NYSE	D	Mon, Mar 7, 2011	45.58	45.86	45.35	45.42
4730	NYSE	D	Fri, Mar 4, 2011	45.58	45.62	45.09	45.54
4729	NYSE	D	Thu, Mar 3, 2011	45.13	45.65	44.93	45.53
4728	NYSE	D	Wed, Mar 2, 2011	44.99	45.35	44.54	44.79
4727	NYSE	D	Tue, Mar 1, 2011	45.72	46.17	45.44	45.57
4726	NYSE	D	Mon, Feb 28, 2011	45.04	45.63	44.97	45.63
4725	NYSE	D	Fri, Feb 25, 2011	44.84	45.00	44.76	45.00
4724	NYSE	D	Thu, Feb 24, 2011	44.64	44.94	44.58	44.74
4723	NYSE	D	Wed, Feb 23, 2011	44.30	44.82	44.24	44.64
4722	NYSE	D	Tue, Feb 22, 2011	44.08	44.40	44.00	44.29
4721	NYSE	D	Fri, Feb 18, 2011	44.15	44.42	44.02	44.37
4720	NYSE	D	Thu, Feb 17, 2011	44.06	44.26	43.87	44.18
4719	NYSE	D	Wed, Feb 16, 2011	43.77	44.19	43.74	44.09
4718	NYSE	D	Tue, Feb 15, 2011	43.60	43.78	43.35	43.74
4717	NYSE	D	Mon, Feb 14, 2011	44.12	44.12	43.30	43.68
4716	NYSE	D	Fri, Feb 11, 2011	43.75	44.19	43.68	44.12
4715	NYSE	D	Thu, Feb 10, 2011	43.51	43.92	43.34	43.90
4714	NYSE	D	Wed, Feb 9, 2011	43.50	43.60	43.25	43.54
4713	NYSE	D	Tue, Feb 8, 2011	43.52	43.54	43.18	43.54
4712	NYSE	D	Mon, Feb 7, 2011	43.38	43.88	43.26	43.42
4711	NYSE	D	Fri, Feb 4, 2011	43.68	43.79	43.23	43.61
4710	NYSE	D	Thu, Feb 3, 2011	43.42	43.77	43.36	43.69
4709	NYSE	D	Wed, Feb 2, 2011	43.55	43.63	43.34	43.51
4708	NYSE	D	Tue, Feb 1, 2011	43.70	43.84	43.43	43.78
4707	NYSE	D	Mon, Jan 31, 2011	43.48	43.56	43.25	43.54
4706	NYSE	D	Fri, Jan 28, 2011	43.63	43.88	43.21	43.39
4705	NYSE	D	Thu, Jan 27, 2011	43.47	44.00	43.47	43.79
4704	NYSE	D	Wed, Jan 26, 2011	43.64	43.66	43.33	43.55
4703	NYSE	D	Tue, Jan 25, 2011	43.58	43.85	43.45	43.57
4702	NYSE	D	Mon, Jan 24, 2011	43.28	43.77	43.28	43.58
4701	NYSE	D	Fri, Jan 21, 2011	43.39	43.47	43.12	43.35
4700	NYSE	D	Thu, Jan 20, 2011	42.95	43.50	42.91	43.37
4699	NYSE	D	Wed, Jan 19, 2011	43.00	43.17	42.82	42.97
4698	NYSE	D	Tue, Jan 18, 2011	42.92	43.13	42.86	42.98
4697	NYSE	D	Fri, Jan 14, 2011	42.90	43.41	42.59	42.98
4696	NYSE	D	Thu, Jan 13, 2011	42.27	42.64	42.16	42.61
4695	NYSE	D	Wed, Jan 12, 2011	42.56	42.60	42.06	42.26
4694	NYSE	D	Tue, Jan 11, 2011	42.61	42.61	42.19	42.33
4693	NYSE	D	Mon, Jan 10, 2011	42.94	43.00	42.43	42.44
4692	NYSE	D	Fri, Jan 7, 2011	43.29	43.34	42.80	43.23
4691	NYSE	D	Thu, Jan 6, 2011	42.95	43.21	42.78	43.19
4690	NYSE	D	Wed, Jan 5, 2011	42.92	43.18	42.76	43.03
4689	NYSE	D	Tue, Jan 4, 2011	42.69	43.18	42.36	43.14
4688	NYSE	D	Mon, Jan 3, 2011	42.93	42.94	42.60	42.75
4687	NYSE	D	Fri, Dec 31, 2010	42.82	43.02	42.67	42.72
4686	NYSE	D	Thu, Dec 30, 2010	42.90	43.02	42.74	42.90
4685	NYSE	D	Wed, Dec 29, 2010	42.93	43.07	42.76	42.94
4684	NYSE	D	Tue, Dec 28, 2010	42.84	43.00	42.68	42.92
4683	NYSE	D	Mon, Dec 27, 2010	42.85	43.18	42.75	42.89
4682	NYSE	D	Thu, Dec 23, 2010	42.92	43.10	42.82	42.96
4681	NYSE	D	Wed, Dec 22, 2010	42.99	43.02	42.78	42.92
4680	NYSE	D	Tue, Dec 21, 2010	43.05	43.19	42.78	42.96
4679	NYSE	D	Mon, Dec 20, 2010	42.90	45.00	42.75	42.93
4678	NYSE	D	Fri, Dec 17, 2010	42.25	42.62	41.97	42.57
4677	NYSE	D	Thu, Dec 16, 2010	41.82	42.36	41.68	42.31
4676	NYSE	D	Wed, Dec 15, 2010	41.99	42.07	41.70	41.72
4675	NYSE	D	Tue, Dec 14, 2010	42.03	42.27	41.84	42.00
4674	NYSE	D	Mon, Dec 13, 2010	41.63	42.16	41.52	42.05
4673	NYSE	D	Fri, Dec 10, 2010	41.87	42.04	41.32	41.62
4672	NYSE	D	Thu, Dec 9, 2010	41.96	42.00	41.54	41.77
4671	NYSE	D	Wed, Dec 8, 2010	42.06	42.35	41.74	41.83
4670	NYSE	D	Tue, Dec 7, 2010	42.38	42.42	41.88	41.90
4669	NYSE	D	Mon, Dec 6, 2010	42.25	42.46	41.97	42.04
4668	NYSE	D	Fri, Dec 3, 2010	42.09	42.44	41.91	42.42
4667	NYSE	D	Thu, Dec 2, 2010	42.04	42.10	41.76	42.10
4666	NYSE	D	Wed, Dec 1, 2010	41.93	42.08	41.64	42.05
4665	NYSE	D	Tue, Nov 30, 2010	41.30	41.81	41.19	41.53
4664	NYSE	D	Mon, Nov 29, 2010	41.60	41.72	41.13	41.61
4663	NYSE	D	Fri, Nov 26, 2010	41.83	42.18	41.66	41.84
4662	NYSE	D	Wed, Nov 24, 2010	42.20	42.20	41.87	42.03
4661	NYSE	D	Tue, Nov 23, 2010	42.76	42.82	42.37	42.49
4660	NYSE	D	Mon, Nov 22, 2010	42.73	43.03	42.62	43.01
4659	NYSE	D	Fri, Nov 19, 2010	42.68	42.87	42.46	42.76
4658	NYSE	D	Thu, Nov 18, 2010	42.85	42.85	42.44	42.80
4657	NYSE	D	Wed, Nov 17, 2010	42.86	42.96	42.42	42.45
4656	NYSE	D	Tue, Nov 16, 2010	42.96	43.37	42.47	42.79
4655	NYSE	D	Mon, Nov 15, 2010	42.90	43.30	42.85	43.12
4654	NYSE	D	Fri, Nov 12, 2010	42.68	42.96	42.42	42.86
4653	NYSE	D	Thu, Nov 11, 2010	42.79	43.02	42.60	42.84
4652	NYSE	D	Wed, Nov 10, 2010	43.08	43.08	42.58	42.98
4651	NYSE	D	Tue, Nov 9, 2010	43.25	43.46	42.90	43.07
4650	NYSE	D	Mon, Nov 8, 2010	43.34	43.46	42.80	43.09
4649	NYSE	D	Fri, Nov 5, 2010	43.44	43.58	43.20	43.50
4648	NYSE	D	Thu, Nov 4, 2010	43.24	43.53	43.11	43.53
4647	NYSE	D	Wed, Nov 3, 2010	42.92	43.03	42.43	42.87
4646	NYSE	D	Tue, Nov 2, 2010	42.65	43.14	42.59	42.82
4645	NYSE	D	Mon, Nov 1, 2010	43.67	43.67	42.04	42.49
4644	NYSE	D	Fri, Oct 29, 2010	43.97	43.97	43.20	43.46
4643	NYSE	D	Thu, Oct 28, 2010	43.93	44.17	43.72	43.95
4642	NYSE	D	Wed, Oct 27, 2010	43.66	43.90	43.25	43.82
4641	NYSE	D	Tue, Oct 26, 2010	44.14	44.32	43.68	44.04
4640	NYSE	D	Mon, Oct 25, 2010	44.71	44.82	44.37	44.46
4639	NYSE	D	Fri, Oct 22, 2010	44.72	44.86	44.20	44.51
4638	NYSE	D	Thu, Oct 21, 2010	44.92	45.04	44.38	44.74
4637	NYSE	D	Wed, Oct 20, 2010	44.57	45.11	44.57	44.70
4636	NYSE	D	Tue, Oct 19, 2010	44.51	44.86	44.37	44.50
4635	NYSE	D	Mon, Oct 18, 2010	44.57	45.12	44.57	44.92
4634	NYSE	D	Fri, Oct 15, 2010	44.84	44.99	44.32	44.54
4633	NYSE	D	Thu, Oct 14, 2010	44.55	44.80	44.36	44.63
4632	NYSE	D	Wed, Oct 13, 2010	44.51	44.66	44.34	44.55
4631	NYSE	D	Tue, Oct 12, 2010	44.66	44.68	44.17	44.32
4630	NYSE	D	Mon, Oct 11, 2010	44.66	44.95	44.59	44.69
4629	NYSE	D	Fri, Oct 8, 2010	44.66	44.76	44.38	44.68
4628	NYSE	D	Thu, Oct 7, 2010	44.58	44.86	44.36	44.51
4627	NYSE	D	Wed, Oct 6, 2010	44.58	44.69	44.31	44.49
4626	NYSE	D	Tue, Oct 5, 2010	44.15	44.64	44.05	44.58
4625	NYSE	D	Mon, Oct 4, 2010	44.00	44.18	43.65	43.89
4624	NYSE	D	Fri, Oct 1, 2010	43.94	44.14	43.56	44.03
4623	NYSE	D	Thu, Sep 30, 2010	44.01	44.20	43.59	43.66
4622	NYSE	D	Wed, Sep 29, 2010	43.93	44.12	43.62	43.95
4621	NYSE	D	Tue, Sep 28, 2010	44.42	44.56	43.90	44.19
4620	NYSE	D	Mon, Sep 27, 2010	44.16	44.45	44.10	44.26
4619	NYSE	D	Fri, Sep 24, 2010	43.76	44.23	43.73	44.23
4618	NYSE	D	Thu, Sep 23, 2010	44.07	44.25	43.36	43.42
4617	NYSE	D	Wed, Sep 22, 2010	44.15	44.67	44.11	44.21
4616	NYSE	D	Tue, Sep 21, 2010	44.33	44.46	44.00	44.11
4615	NYSE	D	Mon, Sep 20, 2010	43.67	44.38	43.49	44.29
4614	NYSE	D	Fri, Sep 17, 2010	43.87	43.89	43.16	43.42
4613	NYSE	D	Thu, Sep 16, 2010	43.20	44.11	42.95	43.59
4612	NYSE	D	Wed, Sep 15, 2010	43.99	44.08	43.37	43.48
4611	NYSE	D	Tue, Sep 14, 2010	43.79	44.26	43.69	44.03
4610	NYSE	D	Mon, Sep 13, 2010	43.66	43.99	43.45	43.92
4609	NYSE	D	Fri, Sep 10, 2010	43.75	43.86	43.25	43.29
4608	NYSE	D	Thu, Sep 9, 2010	44.01	44.16	43.77	43.94
4607	NYSE	D	Wed, Sep 8, 2010	43.90	44.08	43.63	43.73
4606	NYSE	D	Tue, Sep 7, 2010	43.81	44.12	43.73	43.82
4605	NYSE	D	Fri, Sep 3, 2010	43.86	44.00	43.50	43.99
4604	NYSE	D	Thu, Sep 2, 2010	43.88	43.98	43.20	43.58
4603	NYSE	D	Wed, Sep 1, 2010	43.17	44.00	42.97	43.86
4602	NYSE	D	Tue, Aug 31, 2010	42.62	43.02	42.20	42.73
4601	NYSE	D	Mon, Aug 30, 2010	43.38	43.56	42.69	42.69
4600	NYSE	D	Fri, Aug 27, 2010	42.98	43.51	42.56	43.42
4599	NYSE	D	Thu, Aug 26, 2010	43.15	43.18	42.68	42.76
4598	NYSE	D	Wed, Aug 25, 2010	43.24	43.48	42.63	43.15
4597	NYSE	D	Tue, Aug 24, 2010	43.99	44.69	43.94	44.41
4596	NYSE	D	Mon, Aug 23, 2010	44.05	44.66	44.04	44.35
4595	NYSE	D	Fri, Aug 20, 2010	43.35	44.02	43.35	43.93
4594	NYSE	D	Thu, Aug 19, 2010	43.97	44.08	43.55	43.67
4593	NYSE	D	Wed, Aug 18, 2010	44.65	44.71	43.88	44.11
4592	NYSE	D	Tue, Aug 17, 2010	44.32	44.94	44.10	44.71
4591	NYSE	D	Mon, Aug 16, 2010	43.70	44.06	43.51	44.03
4590	NYSE	D	Fri, Aug 13, 2010	43.65	44.18	43.57	43.91
4589	NYSE	D	Thu, Aug 12, 2010	43.32	43.98	43.12	43.80
4588	NYSE	D	Wed, Aug 11, 2010	43.75	43.89	43.51	43.71
4587	NYSE	D	Tue, Aug 10, 2010	43.57	44.57	43.46	44.18
4586	NYSE	D	Mon, Aug 9, 2010	43.81	44.09	43.67	44.03
4585	NYSE	D	Fri, Aug 6, 2010	43.26	43.68	42.99	43.67
4584	NYSE	D	Thu, Aug 5, 2010	43.24	43.55	43.13	43.55
4583	NYSE	D	Wed, Aug 4, 2010	43.12	43.61	42.91	43.50
4582	NYSE	D	Tue, Aug 3, 2010	43.08	43.63	42.86	43.12
4581	NYSE	D	Mon, Aug 2, 2010	42.42	43.25	42.42	43.20
4580	NYSE	D	Fri, Jul 30, 2010	41.46	42.20	41.24	41.99
4579	NYSE	D	Thu, Jul 29, 2010	43.16	43.42	41.67	41.69
4578	NYSE	D	Wed, Jul 28, 2010	43.09	43.41	42.78	42.98
4577	NYSE	D	Tue, Jul 27, 2010	42.77	43.33	42.68	43.27
4576	NYSE	D	Mon, Jul 26, 2010	42.26	42.73	42.26	42.60
4575	NYSE	D	Fri, Jul 23, 2010	42.18	42.50	41.89	42.41
4574	NYSE	D	Thu, Jul 22, 2010	41.61	42.40	41.49	42.22
4573	NYSE	D	Wed, Jul 21, 2010	41.99	41.99	41.03	41.26
4572	NYSE	D	Tue, Jul 20, 2010	40.86	41.97	40.86	41.96
4571	NYSE	D	Mon, Jul 19, 2010	40.58	41.58	40.58	41.40
4570	NYSE	D	Fri, Jul 16, 2010	40.96	41.21	40.34	40.43
4569	NYSE	D	Thu, Jul 15, 2010	41.44	41.50	40.95	41.27
4568	NYSE	D	Wed, Jul 14, 2010	40.90	41.46	40.79	41.44
4567	NYSE	D	Tue, Jul 13, 2010	41.23	41.32	40.78	41.10
4566	NYSE	D	Mon, Jul 12, 2010	40.73	41.09	40.54	40.99
4565	NYSE	D	Fri, Jul 9, 2010	40.66	40.96	40.42	40.90
4564	NYSE	D	Thu, Jul 8, 2010	40.41	40.75	40.19	40.75
4563	NYSE	D	Wed, Jul 7, 2010	39.12	40.22	38.88	40.18
4562	NYSE	D	Tue, Jul 6, 2010	38.86	39.37	38.77	39.14
4561	NYSE	D	Fri, Jul 2, 2010	39.14	39.18	38.59	38.67
4560	NYSE	D	Thu, Jul 1, 2010	38.93	39.29	38.76	38.98
4559	NYSE	D	Wed, Jun 30, 2010	39.29	39.52	38.61	38.74
4558	NYSE	D	Tue, Jun 29, 2010	40.23	40.25	39.15	39.27
4557	NYSE	D	Mon, Jun 28, 2010	40.25	40.75	39.99	40.57
4556	NYSE	D	Fri, Jun 25, 2010	40.17	40.37	39.86	40.17
4555	NYSE	D	Thu, Jun 24, 2010	40.25	40.71	40.08	40.15
4554	NYSE	D	Wed, Jun 23, 2010	40.69	40.74	39.94	40.23
4553	NYSE	D	Tue, Jun 22, 2010	41.95	41.99	40.70	40.86
4552	NYSE	D	Mon, Jun 21, 2010	42.41	42.54	41.65	41.82
4551	NYSE	D	Fri, Jun 18, 2010	41.84	42.12	41.73	42.00
4550	NYSE	D	Thu, Jun 17, 2010	41.62	41.90	41.41	41.85
4549	NYSE	D	Wed, Jun 16, 2010	41.01	41.77	41.00	41.67
4548	NYSE	D	Tue, Jun 15, 2010	40.78	41.32	40.66	41.28
4547	NYSE	D	Mon, Jun 14, 2010	41.00	41.00	40.47	40.48
4546	NYSE	D	Fri, Jun 11, 2010	40.41	40.70	40.18	40.60
4545	NYSE	D	Thu, Jun 10, 2010	40.37	40.82	40.34	40.81
4544	NYSE	D	Wed, Jun 9, 2010	40.29	40.38	39.77	39.92
4543	NYSE	D	Tue, Jun 8, 2010	39.30	40.21	39.08	40.16
4542	NYSE	D	Mon, Jun 7, 2010	39.14	40.03	39.03	39.33
4541	NYSE	D	Fri, Jun 4, 2010	39.72	39.89	38.92	39.01
4540	NYSE	D	Thu, Jun 3, 2010	39.89	40.16	39.69	40.15
4539	NYSE	D	Wed, Jun 2, 2010	38.83	39.72	38.64	39.72
4538	NYSE	D	Tue, Jun 1, 2010	38.70	39.25	38.50	38.59
4537	NYSE	D	Fri, May 28, 2010	39.02	39.46	38.90	38.96
4536	NYSE	D	Thu, May 27, 2010	39.13	39.28	38.76	39.14
4535	NYSE	D	Wed, May 26, 2010	39.32	39.32	38.40	38.56
4534	NYSE	D	Tue, May 25, 2010	38.53	39.24	38.05	39.23
4533	NYSE	D	Mon, May 24, 2010	39.31	39.85	39.06	39.25
4532	NYSE	D	Fri, May 21, 2010	38.73	39.54	38.54	39.53
4531	NYSE	D	Thu, May 20, 2010	39.83	40.10	39.24	39.24
4530	NYSE	D	Wed, May 19, 2010	40.44	40.68	40.02	40.43
4529	NYSE	D	Tue, May 18, 2010	41.33	41.51	40.66	40.71
4528	NYSE	D	Mon, May 17, 2010	41.13	41.40	40.71	41.27
4527	NYSE	D	Fri, May 14, 2010	41.41	41.64	40.76	40.99
4526	NYSE	D	Thu, May 13, 2010	41.80	42.12	41.46	41.54
4525	NYSE	D	Wed, May 12, 2010	41.75	41.98	41.50	41.85
4524	NYSE	D	Tue, May 11, 2010	41.57	42.18	41.37	41.80
4523	NYSE	D	Mon, May 10, 2010	41.09	41.97	40.93	41.91
4522	NYSE	D	Fri, May 7, 2010	40.04	40.93	39.53	40.22
4521	NYSE	D	Thu, May 6, 2010	41.56	41.60	38.07	40.21
4520	NYSE	D	Wed, May 5, 2010	41.50	42.28	41.41	41.78
4519	NYSE	D	Tue, May 4, 2010	42.00	42.32	41.52	41.68
4518	NYSE	D	Mon, May 3, 2010	41.90	42.56	41.73	42.47
4517	NYSE	D	Fri, Apr 30, 2010	41.36	42.22	41.26	41.80
4516	NYSE	D	Thu, Apr 29, 2010	41.44	41.72	41.12	41.30
4515	NYSE	D	Wed, Apr 28, 2010	41.24	41.42	40.92	41.42
4514	NYSE	D	Tue, Apr 27, 2010	41.63	41.93	41.09	41.14
4513	NYSE	D	Mon, Apr 26, 2010	41.68	42.23	41.65	41.86
4512	NYSE	D	Fri, Apr 23, 2010	41.40	41.80	41.11	41.77
4511	NYSE	D	Thu, Apr 22, 2010	41.21	41.39	41.05	41.35
4510	NYSE	D	Wed, Apr 21, 2010	41.33	41.58	41.28	41.36
4509	NYSE	D	Tue, Apr 20, 2010	41.46	41.52	41.25	41.42
4508	NYSE	D	Mon, Apr 19, 2010	41.05	41.36	41.05	41.28
4507	NYSE	D	Fri, Apr 16, 2010	41.38	41.54	41.05	41.18
4506	NYSE	D	Thu, Apr 15, 2010	41.32	41.55	41.15	41.44
4505	NYSE	D	Wed, Apr 14, 2010	41.61	41.74	41.24	41.48
4504	NYSE	D	Tue, Apr 13, 2010	41.65	41.82	41.50	41.67
4503	NYSE	D	Mon, Apr 12, 2010	41.77	41.92	41.59	41.80
4502	NYSE	D	Fri, Apr 9, 2010	40.99	41.64	40.71	41.59
4501	NYSE	D	Thu, Apr 8, 2010	41.50	41.61	41.41	41.47
4500	NYSE	D	Wed, Apr 7, 2010	41.54	41.81	41.42	41.65
4499	NYSE	D	Tue, Apr 6, 2010	41.59	41.84	41.48	41.70
4498	NYSE	D	Mon, Apr 5, 2010	41.88	41.93	41.65	41.81
4497	NYSE	D	Thu, Apr 1, 2010	41.20	41.83	41.16	41.83
4496	NYSE	D	Wed, Mar 31, 2010	41.19	41.39	40.96	41.11
4495	NYSE	D	Tue, Mar 30, 2010	41.15	41.61	41.13	41.26
4494	NYSE	D	Mon, Mar 29, 2010	40.75	41.27	40.62	41.18
4493	NYSE	D	Fri, Mar 26, 2010	40.42	40.71	40.13	40.60
4492	NYSE	D	Thu, Mar 25, 2010	40.11	40.46	39.93	40.26
4491	NYSE	D	Wed, Mar 24, 2010	39.87	40.25	39.86	40.08
4490	NYSE	D	Tue, Mar 23, 2010	40.16	40.26	39.82	40.19
4489	NYSE	D	Mon, Mar 22, 2010	40.66	40.66	39.92	40.13
4488	NYSE	D	Fri, Mar 19, 2010	40.49	40.77	40.38	40.70
4487	NYSE	D	Thu, Mar 18, 2010	40.54	40.63	40.14	40.51
4486	NYSE	D	Wed, Mar 17, 2010	40.01	40.62	39.92	40.56
4485	NYSE	D	Tue, Mar 16, 2010	40.16	40.16	39.61	39.89
4484	NYSE	D	Mon, Mar 15, 2010	40.26	40.29	39.48	39.71
4483	NYSE	D	Fri, Mar 12, 2010	39.84	39.90	39.55	39.69
4482	NYSE	D	Thu, Mar 11, 2010	39.26	39.65	39.14	39.65
4481	NYSE	D	Wed, Mar 10, 2010	39.30	39.49	39.11	39.38
4480	NYSE	D	Tue, Mar 9, 2010	39.06	39.35	38.91	39.22
4479	NYSE	D	Mon, Mar 8, 2010	39.11	39.19	38.91	39.08
4478	NYSE	D	Fri, Mar 5, 2010	38.93	39.15	38.69	39.11
4477	NYSE	D	Thu, Mar 4, 2010	38.62	38.86	38.49	38.75
4476	NYSE	D	Wed, Mar 3, 2010	38.47	38.99	38.41	38.61
4475	NYSE	D	Tue, Mar 2, 2010	38.51	38.67	38.36	38.48
4474	NYSE	D	Mon, Mar 1, 2010	38.06	38.52	38.06	38.30
4473	NYSE	D	Fri, Feb 26, 2010	38.28	38.56	37.99	37.99
4472	NYSE	D	Thu, Feb 25, 2010	38.18	38.39	37.72	38.34
4471	NYSE	D	Wed, Feb 24, 2010	38.52	38.54	37.97	38.53
4470	NYSE	D	Tue, Feb 23, 2010	38.97	39.15	38.76	38.82
4469	NYSE	D	Mon, Feb 22, 2010	39.42	39.44	38.75	39.00
4468	NYSE	D	Fri, Feb 19, 2010	38.53	39.23	38.46	39.17
4467	NYSE	D	Thu, Feb 18, 2010	38.29	38.77	38.29	38.72
4466	NYSE	D	Wed, Feb 17, 2010	38.30	38.47	38.15	38.38
4465	NYSE	D	Tue, Feb 16, 2010	37.22	38.26	37.20	38.24
4464	NYSE	D	Fri, Feb 12, 2010	36.80	37.18	36.58	37.14
4463	NYSE	D	Thu, Feb 11, 2010	36.48	37.14	36.16	37.07
4462	NYSE	D	Wed, Feb 10, 2010	36.60	36.79	36.12	36.60
4461	NYSE	D	Tue, Feb 9, 2010	36.50	37.05	36.34	36.57
4460	NYSE	D	Mon, Feb 8, 2010	36.67	36.76	36.27	36.27
4459	NYSE	D	Fri, Feb 5, 2010	36.77	36.84	36.14	36.75
4458	NYSE	D	Thu, Feb 4, 2010	37.46	37.62	36.83	36.86
4457	NYSE	D	Wed, Feb 3, 2010	37.89	37.92	37.36	37.64
4456	NYSE	D	Tue, Feb 2, 2010	37.76	38.00	37.23	37.99
4455	NYSE	D	Mon, Feb 1, 2010	37.62	37.86	37.17	37.75
4454	NYSE	D	Fri, Jan 29, 2010	37.68	38.01	37.44	37.46
4453	NYSE	D	Thu, Jan 28, 2010	38.02	38.06	37.39	37.60
4452	NYSE	D	Wed, Jan 27, 2010	38.00	38.03	37.18	38.00
4451	NYSE	D	Tue, Jan 26, 2010	37.99	38.33	37.80	38.10
4450	NYSE	D	Mon, Jan 25, 2010	38.00	38.25	37.66	38.07
4449	NYSE	D	Fri, Jan 22, 2010	38.45	38.61	37.76	37.80
4448	NYSE	D	Thu, Jan 21, 2010	39.10	39.44	38.30	38.53
4447	NYSE	D	Wed, Jan 20, 2010	39.12	39.15	38.52	39.04
4446	NYSE	D	Tue, Jan 19, 2010	38.90	39.44	38.77	39.43
4445	NYSE	D	Fri, Jan 15, 2010	39.03	39.04	38.50	38.85
4444	NYSE	D	Thu, Jan 14, 2010	39.03	39.17	38.86	39.11
4443	NYSE	D	Wed, Jan 13, 2010	39.01	39.36	38.79	39.15
4442	NYSE	D	Tue, Jan 12, 2010	39.04	39.25	38.83	38.93
4441	NYSE	D	Mon, Jan 11, 2010	38.68	39.15	38.68	39.13
4440	NYSE	D	Fri, Jan 8, 2010	38.53	38.62	38.22	38.56
4439	NYSE	D	Thu, Jan 7, 2010	38.53	38.60	38.24	38.58
4438	NYSE	D	Wed, Jan 6, 2010	38.50	38.73	38.29	38.52
4437	NYSE	D	Tue, Jan 5, 2010	38.86	39.02	38.08	38.48
4436	NYSE	D	Mon, Jan 4, 2010	39.10	39.42	38.84	38.96
4435	NYSE	D	Thu, Dec 31, 2009	39.49	39.59	38.92	38.92
4434	NYSE	D	Wed, Dec 30, 2009	39.21	39.60	39.20	39.50
4433	NYSE	D	Tue, Dec 29, 2009	39.53	39.79	39.39	39.40
4432	NYSE	D	Mon, Dec 28, 2009	39.50	39.61	39.28	39.61
4431	NYSE	D	Thu, Dec 24, 2009	39.10	39.49	39.09	39.37
4430	NYSE	D	Wed, Dec 23, 2009	39.09	39.27	38.92	39.14
4429	NYSE	D	Tue, Dec 22, 2009	39.27	39.48	39.02	39.12
4428	NYSE	D	Mon, Dec 21, 2009	39.24	39.57	39.19	39.24
4427	NYSE	D	Fri, Dec 18, 2009	38.99	39.43	38.73	39.13
4426	NYSE	D	Thu, Dec 17, 2009	39.16	39.26	38.78	38.96
4425	NYSE	D	Wed, Dec 16, 2009	39.44	39.57	39.12	39.19
4424	NYSE	D	Tue, Dec 15, 2009	39.40	39.41	39.04	39.25
4423	NYSE	D	Mon, Dec 14, 2009	39.37	39.65	39.22	39.53
4422	NYSE	D	Fri, Dec 11, 2009	38.78	39.19	38.57	39.08
4421	NYSE	D	Thu, Dec 10, 2009	38.47	38.77	38.24	38.60
4420	NYSE	D	Wed, Dec 9, 2009	38.22	38.36	37.89	38.29
4419	NYSE	D	Tue, Dec 8, 2009	38.14	38.41	37.75	38.15
4418	NYSE	D	Mon, Dec 7, 2009	37.88	38.42	37.78	38.22
4417	NYSE	D	Fri, Dec 4, 2009	38.18	38.41	37.28	37.75
4416	NYSE	D	Thu, Dec 3, 2009	37.81	38.18	37.60	37.86
4415	NYSE	D	Wed, Dec 2, 2009	37.10	37.88	37.06	37.88
4414	NYSE	D	Tue, Dec 1, 2009	36.62	37.23	36.57	37.18
4413	NYSE	D	Mon, Nov 30, 2009	36.20	36.46	36.06	36.38
4412	NYSE	D	Fri, Nov 27, 2009	36.27	36.49	35.98	36.14
4411	NYSE	D	Wed, Nov 25, 2009	36.61	36.89	36.38	36.78
4410	NYSE	D	Tue, Nov 24, 2009	36.76	37.18	36.72	36.97
4409	NYSE	D	Mon, Nov 23, 2009	36.69	37.13	36.66	36.76
4408	NYSE	D	Fri, Nov 20, 2009	36.03	36.41	35.81	36.37
4407	NYSE	D	Thu, Nov 19, 2009	36.94	37.03	36.65	36.81
4406	NYSE	D	Wed, Nov 18, 2009	37.21	37.30	36.89	37.04
4405	NYSE	D	Tue, Nov 17, 2009	37.06	37.25	37.00	37.25
4404	NYSE	D	Mon, Nov 16, 2009	36.43	37.11	36.41	37.10
4403	NYSE	D	Fri, Nov 13, 2009	36.27	36.47	36.01	36.26
4402	NYSE	D	Thu, Nov 12, 2009	36.66	36.81	36.16	36.26
4401	NYSE	D	Wed, Nov 11, 2009	36.89	36.96	36.50	36.66
4400	NYSE	D	Tue, Nov 10, 2009	36.54	36.85	36.50	36.77
4399	NYSE	D	Mon, Nov 9, 2009	36.21	36.63	36.04	36.61
4398	NYSE	D	Fri, Nov 6, 2009	35.73	36.35	35.67	35.97
4397	NYSE	D	Thu, Nov 5, 2009	35.43	35.93	35.43	35.81
4396	NYSE	D	Wed, Nov 4, 2009	34.84	35.61	34.79	35.10
4395	NYSE	D	Tue, Nov 3, 2009	34.59	35.00	34.47	34.73
4394	NYSE	D	Mon, Nov 2, 2009	34.21	34.84	34.10	34.60
4393	NYSE	D	Fri, Oct 30, 2009	34.65	34.85	34.00	34.09
4392	NYSE	D	Thu, Oct 29, 2009	34.73	34.83	34.35	34.63
4391	NYSE	D	Wed, Oct 28, 2009	34.72	35.04	34.50	34.61
4390	NYSE	D	Tue, Oct 27, 2009	34.89	35.31	34.59	34.71
4389	NYSE	D	Mon, Oct 26, 2009	35.27	35.64	34.73	34.81
4388	NYSE	D	Fri, Oct 23, 2009	35.43	35.57	34.85	35.17
4387	NYSE	D	Thu, Oct 22, 2009	35.04	35.54	35.00	35.49
4386	NYSE	D	Wed, Oct 21, 2009	34.96	35.40	34.84	35.07
4385	NYSE	D	Tue, Oct 20, 2009	35.11	35.15	34.61	34.97
4384	NYSE	D	Mon, Oct 19, 2009	34.61	35.23	34.27	35.11
4383	NYSE	D	Fri, Oct 16, 2009	34.20	34.63	34.05	34.52
4382	NYSE	D	Thu, Oct 15, 2009	34.68	34.75	34.20	34.34
4381	NYSE	D	Wed, Oct 14, 2009	34.75	34.88	34.46	34.72
4380	NYSE	D	Tue, Oct 13, 2009	34.85	34.85	34.36	34.52
4379	NYSE	D	Mon, Oct 12, 2009	34.73	34.99	34.65	34.86
4378	NYSE	D	Fri, Oct 9, 2009	34.25	34.70	34.22	34.70
4377	NYSE	D	Thu, Oct 8, 2009	34.22	34.39	34.05	34.23
4376	NYSE	D	Wed, Oct 7, 2009	33.87	34.10	33.53	34.09
4375	NYSE	D	Tue, Oct 6, 2009	33.74	34.08	33.58	33.86
4374	NYSE	D	Mon, Oct 5, 2009	33.47	33.73	33.15	33.70
4373	NYSE	D	Fri, Oct 2, 2009	33.70	33.71	33.37	33.49
4372	NYSE	D	Thu, Oct 1, 2009	34.46	34.48	33.80	33.80
4371	NYSE	D	Wed, Sep 30, 2009	34.62	34.63	34.25	34.50
4370	NYSE	D	Tue, Sep 29, 2009	34.74	34.83	34.43	34.73
4369	NYSE	D	Mon, Sep 28, 2009	34.23	34.77	34.23	34.60
4368	NYSE	D	Fri, Sep 25, 2009	34.20	34.45	34.18	34.19
4367	NYSE	D	Thu, Sep 24, 2009	34.07	34.37	34.02	34.25
4366	NYSE	D	Wed, Sep 23, 2009	34.10	34.63	34.02	34.05
4365	NYSE	D	Tue, Sep 22, 2009	34.32	34.40	33.95	34.08
4364	NYSE	D	Mon, Sep 21, 2009	34.27	34.48	33.96	34.19
4363	NYSE	D	Fri, Sep 18, 2009	34.18	34.50	33.89	34.33
4362	NYSE	D	Thu, Sep 17, 2009	33.92	34.14	33.59	34.02
4361	NYSE	D	Wed, Sep 16, 2009	33.64	34.13	33.32	34.13
4360	NYSE	D	Tue, Sep 15, 2009	33.25	33.55	33.03	33.46
4359	NYSE	D	Mon, Sep 14, 2009	32.76	33.22	32.75	33.19
4358	NYSE	D	Fri, Sep 11, 2009	32.85	32.92	32.66	32.79
4357	NYSE	D	Thu, Sep 10, 2009	33.05	33.23	32.65	32.82
4356	NYSE	D	Wed, Sep 9, 2009	33.00	33.22	32.90	33.08
4355	NYSE	D	Tue, Sep 8, 2009	33.14	33.14	32.77	33.02
4354	NYSE	D	Fri, Sep 4, 2009	32.76	33.02	32.56	33.00
4353	NYSE	D	Thu, Sep 3, 2009	32.93	33.03	32.57	32.74
4352	NYSE	D	Wed, Sep 2, 2009	32.95	33.00	32.56	32.74
4351	NYSE	D	Tue, Sep 1, 2009	33.01	33.28	32.84	33.01
4350	NYSE	D	Mon, Aug 31, 2009	33.07	33.25	32.89	33.08
4349	NYSE	D	Fri, Aug 28, 2009	33.68	33.68	33.04	33.22
4348	NYSE	D	Thu, Aug 27, 2009	33.55	33.58	33.23	33.45
4347	NYSE	D	Wed, Aug 26, 2009	33.96	33.96	33.33	33.49
4346	NYSE	D	Tue, Aug 25, 2009	34.49	34.65	34.27	34.31
4345	NYSE	D	Mon, Aug 24, 2009	34.33	34.45	34.10	34.44
4344	NYSE	D	Fri, Aug 21, 2009	34.00	34.25	33.65	34.22
4343	NYSE	D	Thu, Aug 20, 2009	33.48	33.69	33.20	33.67
4342	NYSE	D	Wed, Aug 19, 2009	33.12	33.50	33.00	33.43
4341	NYSE	D	Tue, Aug 18, 2009	33.13	33.31	32.92	33.19
4340	NYSE	D	Mon, Aug 17, 2009	33.04	33.43	33.04	33.13
4339	NYSE	D	Fri, Aug 14, 2009	33.63	33.76	33.22	33.56
4338	NYSE	D	Thu, Aug 13, 2009	33.75	33.75	33.34	33.62
4337	NYSE	D	Wed, Aug 12, 2009	33.34	33.96	33.33	33.68
4336	NYSE	D	Tue, Aug 11, 2009	33.55	33.65	33.22	33.49
4335	NYSE	D	Mon, Aug 10, 2009	33.55	33.66	33.11	33.60
4334	NYSE	D	Fri, Aug 7, 2009	34.08	34.20	33.43	33.60
4333	NYSE	D	Thu, Aug 6, 2009	33.75	33.93	33.53	33.83
4332	NYSE	D	Wed, Aug 5, 2009	33.85	34.73	33.46	33.67
4331	NYSE	D	Tue, Aug 4, 2009	33.82	34.10	33.62	33.77
4330	NYSE	D	Mon, Aug 3, 2009	34.16	34.16	33.58	33.91
4329	NYSE	D	Fri, Jul 31, 2009	34.76	34.80	33.75	33.80
4328	NYSE	D	Thu, Jul 30, 2009	34.34	34.73	34.23	34.54
4327	NYSE	D	Wed, Jul 29, 2009	34.00	34.40	33.55	34.14
4326	NYSE	D	Tue, Jul 28, 2009	34.67	34.80	34.00	34.14
4325	NYSE	D	Mon, Jul 27, 2009	34.60	34.84	34.47	34.80
4324	NYSE	D	Fri, Jul 24, 2009	33.80	34.70	33.75	34.59
4323	NYSE	D	Thu, Jul 23, 2009	33.09	34.19	33.07	33.90
4322	NYSE	D	Wed, Jul 22, 2009	32.66	33.34	32.66	33.12
4321	NYSE	D	Tue, Jul 21, 2009	33.17	33.17	32.71	33.03
4320	NYSE	D	Mon, Jul 20, 2009	33.11	33.12	32.57	32.85
4319	NYSE	D	Fri, Jul 17, 2009	33.09	33.34	32.62	32.87
4318	NYSE	D	Thu, Jul 16, 2009	33.13	33.38	32.52	33.17
4317	NYSE	D	Wed, Jul 15, 2009	33.40	33.56	32.93	33.18
4316	NYSE	D	Tue, Jul 14, 2009	33.12	33.14	32.60	33.10
4315	NYSE	D	Mon, Jul 13, 2009	32.59	33.04	32.20	33.02
4314	NYSE	D	Fri, Jul 10, 2009	32.69	32.70	32.10	32.45
4313	NYSE	D	Thu, Jul 9, 2009	32.76	33.10	32.28	32.81
4312	NYSE	D	Wed, Jul 8, 2009	32.76	33.01	32.23	32.60
4311	NYSE	D	Tue, Jul 7, 2009	33.50	33.66	32.63	32.73
4310	NYSE	D	Mon, Jul 6, 2009	33.12	33.69	33.00	33.49
4309	NYSE	D	Thu, Jul 2, 2009	33.79	33.92	33.15	33.19
4308	NYSE	D	Wed, Jul 1, 2009	33.65	34.32	33.51	34.23
4307	NYSE	D	Tue, Jun 30, 2009	33.81	33.81	32.96	33.42
4306	NYSE	D	Mon, Jun 29, 2009	33.50	33.93	33.25	33.87
4305	NYSE	D	Fri, Jun 26, 2009	33.32	33.53	33.05	33.39
4304	NYSE	D	Thu, Jun 25, 2009	32.73	33.52	32.30	33.35
4303	NYSE	D	Wed, Jun 24, 2009	32.65	33.08	32.60	32.79
4302	NYSE	D	Tue, Jun 23, 2009	33.09	33.27	32.43	32.55
4301	NYSE	D	Mon, Jun 22, 2009	32.63	33.23	32.54	33.01
4300	NYSE	D	Fri, Jun 19, 2009	33.48	33.59	32.60	32.72
4299	NYSE	D	Thu, Jun 18, 2009	32.50	33.39	32.26	33.34
4298	NYSE	D	Wed, Jun 17, 2009	32.49	32.89	32.18	32.39
4297	NYSE	D	Tue, Jun 16, 2009	32.81	32.87	32.35	32.53
4296	NYSE	D	Mon, Jun 15, 2009	33.10	33.32	32.24	32.64
4295	NYSE	D	Fri, Jun 12, 2009	32.88	33.52	32.44	33.39
4294	NYSE	D	Thu, Jun 11, 2009	32.23	33.42	32.22	32.95
4293	NYSE	D	Wed, Jun 10, 2009	32.03	32.43	31.90	32.24
4292	NYSE	D	Tue, Jun 9, 2009	31.83	32.19	31.52	31.87
4291	NYSE	D	Mon, Jun 8, 2009	32.02	32.10	31.30	31.76
4290	NYSE	D	Fri, Jun 5, 2009	32.20	32.55	31.67	32.02
4289	NYSE	D	Thu, Jun 4, 2009	32.08	32.19	31.82	32.07
4288	NYSE	D	Wed, Jun 3, 2009	32.59	32.59	31.62	31.95
4287	NYSE	D	Tue, Jun 2, 2009	32.89	32.94	32.29	32.61
4286	NYSE	D	Mon, Jun 1, 2009	31.95	33.04	31.72	32.90
4285	NYSE	D	Fri, May 29, 2009	31.36	31.84	30.98	31.79
4284	NYSE	D	Thu, May 28, 2009	30.50	31.30	30.41	31.18
4283	NYSE	D	Wed, May 27, 2009	31.33	31.40	30.31	30.33
4282	NYSE	D	Tue, May 26, 2009	30.94	31.73	30.50	31.55
4281	NYSE	D	Fri, May 22, 2009	30.72	31.19	30.55	30.81
4280	NYSE	D	Thu, May 21, 2009	30.90	30.92	30.44	30.72
4279	NYSE	D	Wed, May 20, 2009	31.68	31.72	31.08	31.13
4278	NYSE	D	Tue, May 19, 2009	30.56	31.59	30.56	31.41
4277	NYSE	D	Mon, May 18, 2009	30.82	30.82	30.12	30.50
4276	NYSE	D	Fri, May 15, 2009	30.91	31.02	30.25	30.52
4275	NYSE	D	Thu, May 14, 2009	31.36	31.44	30.68	31.04
4274	NYSE	D	Wed, May 13, 2009	31.61	31.92	31.09	31.30
4273	NYSE	D	Tue, May 12, 2009	31.97	32.14	31.62	31.99
4272	NYSE	D	Mon, May 11, 2009	31.75	31.91	31.43	31.78
4271	NYSE	D	Fri, May 8, 2009	32.22	32.71	31.67	31.87
4270	NYSE	D	Thu, May 7, 2009	31.81	32.07	31.37	31.87
4269	NYSE	D	Wed, May 6, 2009	31.90	31.97	31.33	31.52
4268	NYSE	D	Tue, May 5, 2009	31.55	31.77	31.35	31.66
4267	NYSE	D	Mon, May 4, 2009	31.33	31.61	31.09	31.61
4266	NYSE	D	Fri, May 1, 2009	30.20	31.09	30.19	31.09
4265	NYSE	D	Thu, Apr 30, 2009	30.51	30.52	29.62	30.16
4264	NYSE	D	Wed, Apr 29, 2009	30.05	30.19	29.44	29.61
4263	NYSE	D	Tue, Apr 28, 2009	29.54	30.30	29.42	29.90
4262	NYSE	D	Mon, Apr 27, 2009	29.26	30.06	29.12	29.57
4261	NYSE	D	Fri, Apr 24, 2009	29.49	29.49	29.05	29.29
4260	NYSE	D	Thu, Apr 23, 2009	29.23	29.33	28.70	29.28
4259	NYSE	D	Wed, Apr 22, 2009	29.34	29.40	28.99	29.01
4258	NYSE	D	Tue, Apr 21, 2009	29.49	29.99	29.26	29.38
4257	NYSE	D	Mon, Apr 20, 2009	29.56	30.06	29.54	29.58
4256	NYSE	D	Fri, Apr 17, 2009	30.07	30.27	29.86	29.94
4255	NYSE	D	Thu, Apr 16, 2009	30.50	30.68	29.85	30.06
4254	NYSE	D	Wed, Apr 15, 2009	29.66	30.37	29.50	30.37
4253	NYSE	D	Tue, Apr 14, 2009	30.21	30.21	29.60	29.97
4252	NYSE	D	Mon, Apr 13, 2009	30.33	30.46	29.95	30.16
4251	NYSE	D	Thu, Apr 9, 2009	31.10	31.34	30.15	30.48
4250	NYSE	D	Wed, Apr 8, 2009	30.51	30.60	30.08	30.54
4249	NYSE	D	Tue, Apr 7, 2009	30.12	31.02	29.99	30.45
4248	NYSE	D	Mon, Apr 6, 2009	30.22	30.44	30.00	30.21
4247	NYSE	D	Fri, Apr 3, 2009	30.88	30.98	30.12	30.44
4246	NYSE	D	Thu, Apr 2, 2009	31.30	31.61	30.70	30.79
4245	NYSE	D	Wed, Apr 1, 2009	30.62	31.17	30.54	30.77
4244	NYSE	D	Tue, Mar 31, 2009	30.67	31.44	30.27	30.99
4243	NYSE	D	Mon, Mar 30, 2009	30.52	31.00	30.16	30.51
4242	NYSE	D	Fri, Mar 27, 2009	31.18	31.54	31.00	31.07
4241	NYSE	D	Thu, Mar 26, 2009	31.59	31.71	31.03	31.55
4240	NYSE	D	Wed, Mar 25, 2009	31.73	32.14	30.91	31.39
4239	NYSE	D	Tue, Mar 24, 2009	32.05	32.37	31.32	31.34
4238	NYSE	D	Mon, Mar 23, 2009	31.50	32.41	31.10	32.37
4237	NYSE	D	Fri, Mar 20, 2009	31.58	31.94	30.90	30.99
4236	NYSE	D	Thu, Mar 19, 2009	31.34	31.35	30.78	31.20
4235	NYSE	D	Wed, Mar 18, 2009	30.41	31.33	30.00	31.07
4234	NYSE	D	Tue, Mar 17, 2009	30.29	30.55	29.78	30.54
4233	NYSE	D	Mon, Mar 16, 2009	29.77	30.75	29.60	30.21
4232	NYSE	D	Fri, Mar 13, 2009	28.87	29.64	28.76	29.53
4231	NYSE	D	Thu, Mar 12, 2009	28.15	28.82	27.95	28.68
4230	NYSE	D	Wed, Mar 11, 2009	28.18	28.56	27.94	28.15
4229	NYSE	D	Tue, Mar 10, 2009	27.39	28.14	27.31	28.01
4228	NYSE	D	Mon, Mar 9, 2009	27.87	28.03	27.15	27.29
4227	NYSE	D	Fri, Mar 6, 2009	28.09	28.81	27.48	28.12
4226	NYSE	D	Thu, Mar 5, 2009	28.36	28.36	27.39	27.89
4225	NYSE	D	Wed, Mar 4, 2009	28.12	28.70	27.75	28.40
4224	NYSE	D	Tue, Mar 3, 2009	29.02	29.09	27.75	27.76
4223	NYSE	D	Mon, Mar 2, 2009	29.01	29.99	28.57	28.68
4222	NYSE	D	Fri, Feb 27, 2009	29.57	30.64	29.26	30.18
4221	NYSE	D	Thu, Feb 26, 2009	31.04	31.08	30.06	30.08
4220	NYSE	D	Wed, Feb 25, 2009	29.89	31.40	29.89	30.77
4219	NYSE	D	Tue, Feb 24, 2009	29.93	31.80	29.93	31.65
4218	NYSE	D	Mon, Feb 23, 2009	31.78	32.11	30.70	30.81
4217	NYSE	D	Fri, Feb 20, 2009	32.32	32.55	31.24	31.69
4216	NYSE	D	Thu, Feb 19, 2009	33.07	33.17	32.34	32.54
4215	NYSE	D	Wed, Feb 18, 2009	33.92	33.97	32.48	32.57
4214	NYSE	D	Tue, Feb 17, 2009	34.22	34.22	32.93	33.62
4213	NYSE	D	Fri, Feb 13, 2009	34.85	35.15	34.51	34.54
4212	NYSE	D	Thu, Feb 12, 2009	35.07	35.07	34.15	34.93
4211	NYSE	D	Wed, Feb 11, 2009	35.63	35.82	34.76	35.12
4210	NYSE	D	Tue, Feb 10, 2009	35.90	36.32	35.23	35.50
4209	NYSE	D	Mon, Feb 9, 2009	37.02	37.18	35.83	36.19
4208	NYSE	D	Fri, Feb 6, 2009	36.66	37.15	36.28	36.93
4207	NYSE	D	Thu, Feb 5, 2009	36.53	36.98	35.96	36.78
4206	NYSE	D	Wed, Feb 4, 2009	36.76	36.94	36.06	36.56
4205	NYSE	D	Tue, Feb 3, 2009	36.37	36.88	35.82	36.57
4204	NYSE	D	Mon, Feb 2, 2009	34.82	36.47	34.65	36.26
4203	NYSE	D	Fri, Jan 30, 2009	36.31	36.44	34.79	35.18
4202	NYSE	D	Thu, Jan 29, 2009	35.41	36.65	35.26	36.21
4201	NYSE	D	Wed, Jan 28, 2009	35.95	36.09	35.25	35.69
4200	NYSE	D	Tue, Jan 27, 2009	35.94	35.96	35.25	35.47
4199	NYSE	D	Mon, Jan 26, 2009	35.13	36.07	34.90	35.75
4198	NYSE	D	Fri, Jan 23, 2009	34.59	35.12	34.07	35.00
4197	NYSE	D	Thu, Jan 22, 2009	34.53	35.06	34.29	34.93
4196	NYSE	D	Wed, Jan 21, 2009	34.82	35.02	34.07	34.89
4195	NYSE	D	Tue, Jan 20, 2009	34.50	35.06	34.34	34.39
4194	NYSE	D	Fri, Jan 16, 2009	34.28	34.82	34.18	34.60
4193	NYSE	D	Thu, Jan 15, 2009	33.82	34.07	33.17	33.93
4192	NYSE	D	Wed, Jan 14, 2009	34.10	34.19	33.25	33.88
4191	NYSE	D	Tue, Jan 13, 2009	35.13	35.15	34.10	34.37
4190	NYSE	D	Mon, Jan 12, 2009	35.20	35.41	34.89	35.14
4189	NYSE	D	Fri, Jan 9, 2009	35.44	35.58	34.97	35.11
4188	NYSE	D	Thu, Jan 8, 2009	35.86	35.86	35.18	35.47
4187	NYSE	D	Wed, Jan 7, 2009	36.00	36.10	35.51	35.68
4186	NYSE	D	Tue, Jan 6, 2009	36.58	37.00	35.86	36.22
4185	NYSE	D	Mon, Jan 5, 2009	36.35	36.77	35.96	36.40
4184	NYSE	D	Fri, Jan 2, 2009	35.93	36.71	35.61	36.54
4183	NYSE	D	Wed, Dec 31, 2008	35.32	35.97	35.30	35.84
4182	NYSE	D	Tue, Dec 30, 2008	34.98	35.27	34.66	35.23
4181	NYSE	D	Mon, Dec 29, 2008	34.99	35.24	34.39	34.83
4180	NYSE	D	Fri, Dec 26, 2008	34.79	35.08	34.72	34.90
4179	NYSE	D	Wed, Dec 24, 2008	34.56	34.78	34.41	34.68
4178	NYSE	D	Tue, Dec 23, 2008	34.89	35.17	34.24	34.41
4177	NYSE	D	Mon, Dec 22, 2008	35.06	35.41	34.22	34.69
4176	NYSE	D	Fri, Dec 19, 2008	35.25	36.58	34.95	34.98
4175	NYSE	D	Thu, Dec 18, 2008	34.45	35.08	34.43	34.78
4174	NYSE	D	Wed, Dec 17, 2008	34.42	34.87	34.13	34.34
4173	NYSE	D	Tue, Dec 16, 2008	34.70	34.80	34.13	34.66
4172	NYSE	D	Mon, Dec 15, 2008	34.59	34.87	34.00	34.38
4171	NYSE	D	Fri, Dec 12, 2008	33.94	34.74	33.74	34.60
4170	NYSE	D	Thu, Dec 11, 2008	34.44	35.37	34.20	34.57
4169	NYSE	D	Wed, Dec 10, 2008	35.20	35.41	34.31	34.66
4168	NYSE	D	Tue, Dec 9, 2008	35.35	35.65	34.79	34.99
4167	NYSE	D	Mon, Dec 8, 2008	35.87	36.16	34.74	35.53
4166	NYSE	D	Fri, Dec 5, 2008	34.68	35.40	33.34	35.23
4165	NYSE	D	Thu, Dec 4, 2008	35.38	36.22	34.12	34.67
4164	NYSE	D	Wed, Dec 3, 2008	34.79	36.19	34.79	36.02
4163	NYSE	D	Tue, Dec 2, 2008	35.45	35.80	34.55	35.59
4162	NYSE	D	Mon, Dec 1, 2008	35.90	36.59	34.84	34.84
4161	NYSE	D	Fri, Nov 28, 2008	36.24	36.94	36.17	36.82
4160	NYSE	D	Wed, Nov 26, 2008	36.00	36.70	35.47	36.35
4159	NYSE	D	Tue, Nov 25, 2008	37.41	38.24	36.68	37.10
4158	NYSE	D	Mon, Nov 24, 2008	37.50	38.06	36.16	37.25
4157	NYSE	D	Fri, Nov 21, 2008	34.25	36.99	33.81	36.93
4156	NYSE	D	Thu, Nov 20, 2008	34.70	36.29	33.19	33.58
4155	NYSE	D	Wed, Nov 19, 2008	36.03	36.91	34.92	34.95
4154	NYSE	D	Tue, Nov 18, 2008	35.71	36.66	34.91	36.08
4153	NYSE	D	Mon, Nov 17, 2008	35.75	37.07	35.25	35.98
4152	NYSE	D	Fri, Nov 14, 2008	35.57	37.90	35.51	36.39
4151	NYSE	D	Thu, Nov 13, 2008	34.59	36.48	34.18	36.29
4150	NYSE	D	Wed, Nov 12, 2008	34.36	34.91	34.00	34.32
4149	NYSE	D	Tue, Nov 11, 2008	34.79	35.74	34.19	35.02
4148	NYSE	D	Mon, Nov 10, 2008	36.20	36.69	34.72	35.19
4147	NYSE	D	Fri, Nov 7, 2008	34.48	35.95	34.48	35.83
4146	NYSE	D	Thu, Nov 6, 2008	35.23	35.44	33.82	34.30
4145	NYSE	D	Wed, Nov 5, 2008	36.23	36.85	35.10	35.23
4144	NYSE	D	Tue, Nov 4, 2008	36.70	37.18	36.01	36.67
4143	NYSE	D	Mon, Nov 3, 2008	36.25	36.76	35.75	36.46
4142	NYSE	D	Fri, Oct 31, 2008	36.51	37.19	35.64	36.28
4141	NYSE	D	Thu, Oct 30, 2008	37.27	37.75	34.85	36.27
4140	NYSE	D	Wed, Oct 29, 2008	35.96	36.50	35.14	35.21
4139	NYSE	D	Tue, Oct 28, 2008	34.73	37.35	33.62	37.12
4138	NYSE	D	Mon, Oct 27, 2008	35.22	35.32	33.98	33.98
4137	NYSE	D	Fri, Oct 24, 2008	33.49	35.91	33.01	35.14
4136	NYSE	D	Thu, Oct 23, 2008	34.51	36.38	33.56	35.70
4135	NYSE	D	Wed, Oct 22, 2008	35.34	35.49	32.81	33.86
4134	NYSE	D	Tue, Oct 21, 2008	36.81	37.53	35.57	36.03
4133	NYSE	D	Mon, Oct 20, 2008	36.75	38.00	35.49	37.96
4132	NYSE	D	Fri, Oct 17, 2008	35.97	37.42	34.73	35.95
4131	NYSE	D	Thu, Oct 16, 2008	34.24	36.27	33.07	36.07
4130	NYSE	D	Wed, Oct 15, 2008	36.55	36.55	34.21	34.31
4129	NYSE	D	Tue, Oct 14, 2008	38.42	39.94	35.33	37.11
4128	NYSE	D	Mon, Oct 13, 2008	34.75	37.62	31.99	37.21
4127	NYSE	D	Fri, Oct 10, 2008	33.49	35.82	31.26	33.67
4126	NYSE	D	Thu, Oct 9, 2008	37.33	37.94	34.80	35.05
4125	NYSE	D	Wed, Oct 8, 2008	37.43	38.99	36.16	37.55
4124	NYSE	D	Tue, Oct 7, 2008	40.44	41.99	38.03	38.32
4123	NYSE	D	Mon, Oct 6, 2008	40.89	42.38	38.66	40.08
4122	NYSE	D	Fri, Oct 3, 2008	42.43	43.10	41.63	41.88
4121	NYSE	D	Thu, Oct 2, 2008	43.41	44.46	41.85	42.09
4120	NYSE	D	Wed, Oct 1, 2008	42.51	44.10	41.96	43.64
4119	NYSE	D	Tue, Sep 30, 2008	42.57	43.63	41.66	42.78
4118	NYSE	D	Mon, Sep 29, 2008	42.91	43.38	41.49	41.99
4117	NYSE	D	Fri, Sep 26, 2008	43.30	43.50	42.74	43.40
4116	NYSE	D	Thu, Sep 25, 2008	42.88	44.00	42.68	43.75
4115	NYSE	D	Wed, Sep 24, 2008	42.77	43.19	41.70	42.33
4114	NYSE	D	Tue, Sep 23, 2008	43.52	44.55	42.61	42.72
4113	NYSE	D	Mon, Sep 22, 2008	43.84	44.65	43.32	43.50
4112	NYSE	D	Fri, Sep 19, 2008	42.60	44.60	41.94	44.17
4111	NYSE	D	Thu, Sep 18, 2008	41.21	42.61	40.51	41.73
4110	NYSE	D	Wed, Sep 17, 2008	42.18	42.64	40.92	40.99
4109	NYSE	D	Tue, Sep 16, 2008	41.42	43.38	41.01	42.76
4108	NYSE	D	Mon, Sep 15, 2008	42.29	43.02	41.33	41.72
4107	NYSE	D	Fri, Sep 12, 2008	42.13	43.33	42.01	43.11
4106	NYSE	D	Thu, Sep 11, 2008	42.16	42.22	41.51	42.13
4105	NYSE	D	Wed, Sep 10, 2008	41.45	42.55	41.45	42.30
4104	NYSE	D	Tue, Sep 9, 2008	42.85	43.04	41.36	41.39
4103	NYSE	D	Mon, Sep 8, 2008	41.27	42.58	41.23	42.58
4102	NYSE	D	Fri, Sep 5, 2008	41.41	41.56	40.74	40.94
4101	NYSE	D	Thu, Sep 4, 2008	42.11	42.38	41.27	41.60
4100	NYSE	D	Wed, Sep 3, 2008	43.13	43.25	42.28	42.45
4099	NYSE	D	Tue, Sep 2, 2008	43.93	44.33	43.02	43.10
4098	NYSE	D	Fri, Aug 29, 2008	44.31	44.63	43.49	43.53
4097	NYSE	D	Thu, Aug 28, 2008	44.00	44.38	43.92	44.37
4096	NYSE	D	Wed, Aug 27, 2008	43.85	44.06	43.61	43.83
4095	NYSE	D	Tue, Aug 26, 2008	43.14	44.29	43.11	44.07
4094	NYSE	D	Mon, Aug 25, 2008	43.22	43.65	42.92	43.28
4093	NYSE	D	Fri, Aug 22, 2008	43.62	44.00	43.39	43.58
4092	NYSE	D	Thu, Aug 21, 2008	42.74	43.73	42.74	43.60
4091	NYSE	D	Wed, Aug 20, 2008	42.79	43.17	42.57	43.11
4090	NYSE	D	Tue, Aug 19, 2008	42.38	42.88	42.38	42.76
4089	NYSE	D	Mon, Aug 18, 2008	42.58	42.96	42.31	42.49
4088	NYSE	D	Fri, Aug 15, 2008	42.30	43.02	42.19	42.55
4087	NYSE	D	Thu, Aug 14, 2008	42.75	42.90	42.16	42.30
4086	NYSE	D	Wed, Aug 13, 2008	42.66	43.19	42.01	42.99
4085	NYSE	D	Tue, Aug 12, 2008	43.23	43.26	42.48	42.69
4084	NYSE	D	Mon, Aug 11, 2008	42.62	43.55	42.36	43.28
4083	NYSE	D	Fri, Aug 8, 2008	42.15	42.82	41.86	42.77
4082	NYSE	D	Thu, Aug 7, 2008	42.12	42.59	41.62	41.94
4081	NYSE	D	Wed, Aug 6, 2008	42.64	42.85	41.82	42.17
4080	NYSE	D	Tue, Aug 5, 2008	42.70	43.00	42.09	42.48
4079	NYSE	D	Mon, Aug 4, 2008	42.63	42.95	42.30	42.33
4078	NYSE	D	Fri, Aug 1, 2008	44.44	44.63	42.59	42.59
4077	NYSE	D	Thu, Jul 31, 2008	44.35	44.75	44.13	44.18
4076	NYSE	D	Wed, Jul 30, 2008	43.41	44.53	43.25	44.44
4075	NYSE	D	Tue, Jul 29, 2008	43.66	43.94	43.06	43.42
4074	NYSE	D	Mon, Jul 28, 2008	43.13	44.06	43.13	43.73
4073	NYSE	D	Fri, Jul 25, 2008	44.04	44.11	43.23	43.31
4072	NYSE	D	Thu, Jul 24, 2008	43.77	44.04	42.73	43.78
4071	NYSE	D	Wed, Jul 23, 2008	44.55	44.72	43.50	43.67
4070	NYSE	D	Tue, Jul 22, 2008	44.61	45.55	44.55	44.58
4069	NYSE	D	Mon, Jul 21, 2008	44.50	44.97	43.70	44.79
4068	NYSE	D	Fri, Jul 18, 2008	44.17	45.07	43.75	44.47
4067	NYSE	D	Thu, Jul 17, 2008	44.35	44.51	43.54	44.21
4066	NYSE	D	Wed, Jul 16, 2008	45.44	45.75	44.27	44.54
4065	NYSE	D	Tue, Jul 15, 2008	46.00	46.08	45.31	45.72
4064	NYSE	D	Mon, Jul 14, 2008	47.33	47.33	45.84	45.99
4063	NYSE	D	Fri, Jul 11, 2008	46.69	47.58	46.43	46.87
4062	NYSE	D	Thu, Jul 10, 2008	47.04	47.36	46.64	47.13
4061	NYSE	D	Wed, Jul 9, 2008	46.46	47.23	46.46	46.94
4060	NYSE	D	Tue, Jul 8, 2008	46.71	47.26	46.23	46.59
4059	NYSE	D	Mon, Jul 7, 2008	46.97	47.77	46.38	46.85
4058	NYSE	D	Thu, Jul 3, 2008	47.79	48.04	46.82	46.98
4057	NYSE	D	Wed, Jul 2, 2008	47.86	48.50	47.46	47.49
4056	NYSE	D	Tue, Jul 1, 2008	46.99	47.87	46.41	47.68
4055	NYSE	D	Mon, Jun 30, 2008	46.96	47.67	46.20	47.49
4054	NYSE	D	Fri, Jun 27, 2008	47.11	47.43	46.04	46.20
4053	NYSE	D	Thu, Jun 26, 2008	47.22	47.74	46.90	46.95
4052	NYSE	D	Wed, Jun 25, 2008	47.87	48.22	47.39	47.84
4051	NYSE	D	Tue, Jun 24, 2008	47.46	47.93	47.06	47.58
4050	NYSE	D	Mon, Jun 23, 2008	47.32	47.88	47.32	47.51
4049	NYSE	D	Fri, Jun 20, 2008	47.26	48.28	47.07	47.08
4048	NYSE	D	Thu, Jun 19, 2008	46.89	47.75	46.85	47.52
4047	NYSE	D	Wed, Jun 18, 2008	46.34	46.99	46.15	46.61
4046	NYSE	D	Tue, Jun 17, 2008	46.65	46.85	46.46	46.54
4045	NYSE	D	Mon, Jun 16, 2008	45.91	46.55	45.56	46.49
4044	NYSE	D	Fri, Jun 13, 2008	45.89	46.40	45.75	46.13
4043	NYSE	D	Thu, Jun 12, 2008	46.41	46.63	45.56	45.81
4042	NYSE	D	Wed, Jun 11, 2008	46.87	47.20	46.20	46.26
4041	NYSE	D	Tue, Jun 10, 2008	46.61	47.22	46.13	47.05
4040	NYSE	D	Mon, Jun 9, 2008	45.97	46.89	45.97	46.80
4039	NYSE	D	Fri, Jun 6, 2008	47.10	47.29	45.83	45.92
4038	NYSE	D	Thu, Jun 5, 2008	47.12	47.42	46.50	47.38
4037	NYSE	D	Wed, Jun 4, 2008	46.35	47.13	46.34	46.96
4036	NYSE	D	Tue, Jun 3, 2008	46.16	46.75	46.05	46.49
4035	NYSE	D	Mon, Jun 2, 2008	46.20	46.26	45.67	45.87
4034	NYSE	D	Fri, May 30, 2008	46.08	46.57	45.80	46.30
4033	NYSE	D	Thu, May 29, 2008	45.63	46.06	45.31	45.88
4032	NYSE	D	Wed, May 28, 2008	45.45	45.78	45.13	45.62
4031	NYSE	D	Tue, May 27, 2008	45.30	45.66	45.02	45.50
4030	NYSE	D	Fri, May 23, 2008	46.60	46.82	45.44	45.44
4029	NYSE	D	Thu, May 22, 2008	46.64	46.99	46.10	46.73
4028	NYSE	D	Wed, May 21, 2008	46.55	46.99	46.40	46.49
4027	NYSE	D	Tue, May 20, 2008	45.99	46.58	45.71	46.37
4026	NYSE	D	Mon, May 19, 2008	45.90	46.46	45.86	46.12
4025	NYSE	D	Fri, May 16, 2008	45.70	46.02	45.52	45.97
4024	NYSE	D	Thu, May 15, 2008	45.52	45.69	45.27	45.66
4023	NYSE	D	Wed, May 14, 2008	45.04	45.82	44.93	45.69
4022	NYSE	D	Tue, May 13, 2008	45.55	45.66	44.88	44.93
4021	NYSE	D	Mon, May 12, 2008	45.18	45.31	44.80	45.30
4020	NYSE	D	Fri, May 9, 2008	45.01	45.19	44.21	44.99
4019	NYSE	D	Thu, May 8, 2008	45.51	45.66	44.42	45.01
4018	NYSE	D	Wed, May 7, 2008	44.91	44.98	44.45	44.52
4017	NYSE	D	Tue, May 6, 2008	44.76	45.02	43.89	44.80
4016	NYSE	D	Mon, May 5, 2008	45.51	45.51	44.74	44.81
4015	NYSE	D	Fri, May 2, 2008	44.45	45.93	44.02	45.59
4014	NYSE	D	Thu, May 1, 2008	43.44	44.28	43.26	44.24
4013	NYSE	D	Wed, Apr 30, 2008	43.23	44.03	43.16	43.39
4012	NYSE	D	Tue, Apr 29, 2008	43.28	43.64	43.04	43.44
4011	NYSE	D	Mon, Apr 28, 2008	43.70	44.07	43.32	43.42
4010	NYSE	D	Fri, Apr 25, 2008	43.51	43.74	43.27	43.54
4009	NYSE	D	Thu, Apr 24, 2008	43.72	43.92	43.28	43.39
4008	NYSE	D	Wed, Apr 23, 2008	43.42	43.74	43.15	43.59
4007	NYSE	D	Tue, Apr 22, 2008	43.53	43.71	43.16	43.42
4006	NYSE	D	Mon, Apr 21, 2008	43.94	44.11	43.34	43.80
4005	NYSE	D	Fri, Apr 18, 2008	44.48	44.59	43.92	44.19
4004	NYSE	D	Thu, Apr 17, 2008	44.02	44.54	43.72	43.84
4003	NYSE	D	Wed, Apr 16, 2008	43.86	44.29	43.33	44.22
4002	NYSE	D	Tue, Apr 15, 2008	43.22	43.62	42.94	43.43
4001	NYSE	D	Mon, Apr 14, 2008	43.02	43.17	42.74	43.03
4000	NYSE	D	Fri, Apr 11, 2008	42.94	43.55	42.80	42.95
3999	NYSE	D	Thu, Apr 10, 2008	43.58	43.64	42.94	43.37
3998	NYSE	D	Wed, Apr 9, 2008	43.68	43.91	43.20	43.50
3997	NYSE	D	Tue, Apr 8, 2008	43.18	43.60	43.13	43.50
3996	NYSE	D	Mon, Apr 7, 2008	43.60	43.60	43.05	43.40
3995	NYSE	D	Fri, Apr 4, 2008	42.45	44.21	42.34	43.21
3994	NYSE	D	Thu, Apr 3, 2008	42.58	42.84	42.26	42.32
3993	NYSE	D	Wed, Apr 2, 2008	42.45	43.12	42.40	42.75
3992	NYSE	D	Tue, Apr 1, 2008	41.12	42.55	41.12	42.49
3991	NYSE	D	Mon, Mar 31, 2008	40.56	41.02	40.27	40.84
3990	NYSE	D	Fri, Mar 28, 2008	40.91	41.38	40.39	40.50
3989	NYSE	D	Thu, Mar 27, 2008	40.84	41.34	40.71	40.79
3988	NYSE	D	Wed, Mar 26, 2008	40.24	41.02	40.24	40.65
3987	NYSE	D	Tue, Mar 25, 2008	40.62	41.00	40.44	40.50
3986	NYSE	D	Mon, Mar 24, 2008	40.83	41.20	40.32	40.69
3985	NYSE	D	Thu, Mar 20, 2008	40.33	40.85	39.81	40.75
3984	NYSE	D	Wed, Mar 19, 2008	41.35	41.87	40.13	40.13
3983	NYSE	D	Tue, Mar 18, 2008	40.89	41.23	40.21	41.23
3982	NYSE	D	Mon, Mar 17, 2008	38.71	40.44	38.71	40.21
3981	NYSE	D	Fri, Mar 14, 2008	39.88	40.08	38.84	39.57
3980	NYSE	D	Thu, Mar 13, 2008	40.03	40.04	39.31	39.67
3979	NYSE	D	Wed, Mar 12, 2008	40.26	40.90	40.05	40.10
3978	NYSE	D	Tue, Mar 11, 2008	40.00	40.29	39.30	40.25
3977	NYSE	D	Mon, Mar 10, 2008	39.21	39.44	38.63	39.05
3976	NYSE	D	Fri, Mar 7, 2008	39.16	39.37	38.82	39.10
3975	NYSE	D	Thu, Mar 6, 2008	40.47	40.74	39.39	39.39
3974	NYSE	D	Wed, Mar 5, 2008	40.15	40.61	39.74	40.59
3973	NYSE	D	Tue, Mar 4, 2008	39.93	40.61	39.74	40.26
3972	NYSE	D	Mon, Mar 3, 2008	39.97	40.33	39.62	40.22
3971	NYSE	D	Fri, Feb 29, 2008	41.11	41.26	39.78	39.94
3970	NYSE	D	Thu, Feb 28, 2008	41.61	41.99	41.30	41.49
3969	NYSE	D	Wed, Feb 27, 2008	42.41	42.51	41.89	41.92
3968	NYSE	D	Tue, Feb 26, 2008	42.49	42.75	42.21	42.75
3967	NYSE	D	Mon, Feb 25, 2008	42.21	43.10	42.04	42.61
3966	NYSE	D	Fri, Feb 22, 2008	41.95	42.33	41.66	42.27
3965	NYSE	D	Thu, Feb 21, 2008	42.35	42.90	41.60	41.71
3964	NYSE	D	Wed, Feb 20, 2008	42.23	42.48	41.75	42.29
3963	NYSE	D	Tue, Feb 19, 2008	43.07	43.29	42.39	42.60
3962	NYSE	D	Fri, Feb 15, 2008	42.09	42.75	42.06	42.67
3961	NYSE	D	Thu, Feb 14, 2008	43.12	43.48	42.38	42.60
3960	NYSE	D	Wed, Feb 13, 2008	42.90	43.12	42.59	43.02
3959	NYSE	D	Tue, Feb 12, 2008	42.14	42.63	41.90	42.49
3958	NYSE	D	Mon, Feb 11, 2008	42.01	42.27	41.75	41.95
3957	NYSE	D	Fri, Feb 8, 2008	42.11	42.47	41.88	42.11
3956	NYSE	D	Thu, Feb 7, 2008	42.66	42.72	41.66	42.41
3955	NYSE	D	Wed, Feb 6, 2008	43.09	43.42	42.35	42.48
3954	NYSE	D	Tue, Feb 5, 2008	44.35	44.58	42.63	42.72
3953	NYSE	D	Mon, Feb 4, 2008	43.58	44.59	43.58	44.20
3952	NYSE	D	Fri, Feb 1, 2008	42.52	43.62	42.52	43.57
3951	NYSE	D	Thu, Jan 31, 2008	43.49	43.49	40.55	43.00
3950	NYSE	D	Wed, Jan 30, 2008	42.26	43.91	41.66	42.72
3949	NYSE	D	Tue, Jan 29, 2008	42.51	42.83	41.84	42.35
3948	NYSE	D	Mon, Jan 28, 2008	41.01	42.21	41.00	42.10
3947	NYSE	D	Fri, Jan 25, 2008	42.66	42.66	40.89	41.03
3946	NYSE	D	Thu, Jan 24, 2008	43.66	43.98	41.90	42.17
3945	NYSE	D	Wed, Jan 23, 2008	41.19	43.52	40.65	43.44
3944	NYSE	D	Tue, Jan 22, 2008	42.02	43.33	41.36	42.32
3943	NYSE	D	Fri, Jan 18, 2008	45.20	45.50	43.99	44.24
3942	NYSE	D	Thu, Jan 17, 2008	46.74	46.98	44.67	44.98
3941	NYSE	D	Wed, Jan 16, 2008	46.68	47.52	46.59	46.72
3940	NYSE	D	Tue, Jan 15, 2008	47.08	47.75	46.94	46.99
3939	NYSE	D	Mon, Jan 14, 2008	47.49	47.83	47.19	47.56
3938	NYSE	D	Fri, Jan 11, 2008	47.40	48.08	46.74	47.29
3937	NYSE	D	Thu, Jan 10, 2008	47.84	48.50	47.43	47.74
3936	NYSE	D	Wed, Jan 9, 2008	47.32	48.11	47.32	48.11
3935	NYSE	D	Tue, Jan 8, 2008	47.85	48.23	47.26	47.37
3934	NYSE	D	Mon, Jan 7, 2008	46.63	47.71	46.49	47.71
3933	NYSE	D	Fri, Jan 4, 2008	46.13	46.94	46.08	46.44
3932	NYSE	D	Thu, Jan 3, 2008	46.58	46.92	46.34	46.43
3931	NYSE	D	Wed, Jan 2, 2008	47.30	47.50	46.40	46.52
3930	NYSE	D	Mon, Dec 31, 2007	47.30	48.00	47.30	47.45
3929	NYSE	D	Fri, Dec 28, 2007	48.08	48.08	47.27	47.60
3928	NYSE	D	Thu, Dec 27, 2007	48.09	48.26	47.28	47.39
3927	NYSE	D	Wed, Dec 26, 2007	48.30	48.49	48.13	48.26
3926	NYSE	D	Mon, Dec 24, 2007	49.38	49.38	48.02	48.40
3925	NYSE	D	Fri, Dec 21, 2007	48.07	48.81	48.02	48.70
3924	NYSE	D	Thu, Dec 20, 2007	47.59	48.00	47.35	47.60
3923	NYSE	D	Wed, Dec 19, 2007	47.63	48.01	47.31	47.34
3922	NYSE	D	Tue, Dec 18, 2007	47.63	47.84	47.29	47.53
3921	NYSE	D	Mon, Dec 17, 2007	47.71	47.81	46.93	47.20
3920	NYSE	D	Fri, Dec 14, 2007	48.18	48.74	47.75	47.82
3919	NYSE	D	Thu, Dec 13, 2007	47.57	48.64	47.57	48.54
3918	NYSE	D	Wed, Dec 12, 2007	48.70	48.87	47.29	47.82
3917	NYSE	D	Tue, Dec 11, 2007	48.77	48.99	47.64	47.73
3916	NYSE	D	Mon, Dec 10, 2007	48.28	48.90	48.17	48.60
3915	NYSE	D	Fri, Dec 7, 2007	48.93	49.22	48.59	48.77
3914	NYSE	D	Thu, Dec 6, 2007	49.20	49.35	48.51	48.94
3913	NYSE	D	Wed, Dec 5, 2007	48.44	49.20	48.03	48.99
3912	NYSE	D	Tue, Dec 4, 2007	47.20	48.18	47.14	48.00
3911	NYSE	D	Mon, Dec 3, 2007	46.90	47.50	46.90	47.39
3910	NYSE	D	Fri, Nov 30, 2007	47.39	47.50	46.56	47.23
3909	NYSE	D	Thu, Nov 29, 2007	46.75	47.36	46.60	46.92
3908	NYSE	D	Wed, Nov 28, 2007	46.70	47.06	45.95	46.99
3907	NYSE	D	Tue, Nov 27, 2007	46.19	46.71	45.86	46.54
3906	NYSE	D	Mon, Nov 26, 2007	45.80	46.75	45.61	45.89
3905	NYSE	D	Fri, Nov 23, 2007	46.62	46.62	45.56	45.71
3904	NYSE	D	Wed, Nov 21, 2007	46.74	46.89	45.82	46.22
3903	NYSE	D	Tue, Nov 20, 2007	46.16	46.99	45.56	46.37
3902	NYSE	D	Mon, Nov 19, 2007	45.46	46.00	45.29	45.52
3901	NYSE	D	Fri, Nov 16, 2007	45.59	45.74	45.03	45.65
3900	NYSE	D	Thu, Nov 15, 2007	45.04	45.63	45.03	45.34
3899	NYSE	D	Wed, Nov 14, 2007	45.84	45.84	45.21	45.28
3898	NYSE	D	Tue, Nov 13, 2007	45.52	45.69	44.74	45.49
3897	NYSE	D	Mon, Nov 12, 2007	45.90	46.18	45.13	45.23
3896	NYSE	D	Fri, Nov 9, 2007	45.61	46.78	45.55	46.07
3895	NYSE	D	Thu, Nov 8, 2007	45.10	46.15	45.05	46.03
3894	NYSE	D	Wed, Nov 7, 2007	45.91	45.91	45.05	45.05
3893	NYSE	D	Tue, Nov 6, 2007	46.28	46.28	45.43	45.92
3892	NYSE	D	Mon, Nov 5, 2007	45.27	46.13	45.01	45.90
3891	NYSE	D	Fri, Nov 2, 2007	45.07	45.46	44.77	45.35
3890	NYSE	D	Thu, Nov 1, 2007	45.98	46.03	45.01	45.05
3889	NYSE	D	Wed, Oct 31, 2007	45.35	45.92	45.16	45.82
3888	NYSE	D	Tue, Oct 30, 2007	44.99	45.44	44.90	45.08
3887	NYSE	D	Mon, Oct 29, 2007	44.58	45.24	44.51	45.07
3886	NYSE	D	Fri, Oct 26, 2007	44.17	44.32	43.79	44.32
3885	NYSE	D	Thu, Oct 25, 2007	43.43	43.91	43.20	43.86
3884	NYSE	D	Wed, Oct 24, 2007	43.13	43.32	42.66	43.26
3883	NYSE	D	Tue, Oct 23, 2007	43.25	43.31	42.64	42.94
3882	NYSE	D	Mon, Oct 22, 2007	42.70	43.22	42.49	43.11
3881	NYSE	D	Fri, Oct 19, 2007	43.23	43.58	42.91	43.00
3880	NYSE	D	Thu, Oct 18, 2007	43.41	43.67	43.20	43.51
3879	NYSE	D	Wed, Oct 17, 2007	43.95	44.00	43.20	43.52
3878	NYSE	D	Tue, Oct 16, 2007	43.40	43.76	43.22	43.59
3877	NYSE	D	Mon, Oct 15, 2007	43.89	44.11	43.32	43.60
3876	NYSE	D	Fri, Oct 12, 2007	43.82	44.18	43.64	43.78
3875	NYSE	D	Thu, Oct 11, 2007	43.93	44.05	43.50	43.72
3874	NYSE	D	Wed, Oct 10, 2007	44.18	44.22	43.62	43.70
3873	NYSE	D	Tue, Oct 9, 2007	43.65	44.31	43.59	44.28
3872	NYSE	D	Mon, Oct 8, 2007	43.55	43.74	43.39	43.52
3871	NYSE	D	Fri, Oct 5, 2007	43.34	43.74	43.25	43.54
3870	NYSE	D	Thu, Oct 4, 2007	42.92	43.30	42.75	43.18
3869	NYSE	D	Wed, Oct 3, 2007	42.50	42.86	42.38	42.76
3868	NYSE	D	Tue, Oct 2, 2007	42.65	42.68	42.31	42.68
3867	NYSE	D	Mon, Oct 1, 2007	42.33	42.75	42.23	42.61
3866	NYSE	D	Fri, Sep 28, 2007	42.75	42.99	42.15	42.15
3865	NYSE	D	Thu, Sep 27, 2007	43.51	43.51	42.84	42.88
3864	NYSE	D	Wed, Sep 26, 2007	43.52	44.01	43.31	43.43
3863	NYSE	D	Tue, Sep 25, 2007	43.22	43.77	43.18	43.41
3862	NYSE	D	Mon, Sep 24, 2007	43.06	43.66	42.97	43.17
3861	NYSE	D	Fri, Sep 21, 2007	43.18	43.42	42.97	43.08
3860	NYSE	D	Thu, Sep 20, 2007	43.41	43.46	42.94	42.97
3859	NYSE	D	Wed, Sep 19, 2007	43.13	43.49	42.91	43.36
3858	NYSE	D	Tue, Sep 18, 2007	42.52	43.00	42.43	42.85
3857	NYSE	D	Mon, Sep 17, 2007	42.48	42.73	42.30	42.55
3856	NYSE	D	Fri, Sep 14, 2007	42.56	43.07	42.34	42.86
3855	NYSE	D	Thu, Sep 13, 2007	43.19	43.27	42.61	42.76
3854	NYSE	D	Wed, Sep 12, 2007	42.76	43.14	42.70	42.97
3853	NYSE	D	Tue, Sep 11, 2007	42.55	42.90	42.36	42.80
3852	NYSE	D	Mon, Sep 10, 2007	42.63	42.90	42.36	42.61
3851	NYSE	D	Fri, Sep 7, 2007	42.43	42.75	41.96	42.24
3850	NYSE	D	Thu, Sep 6, 2007	42.51	43.10	42.32	42.86
3849	NYSE	D	Wed, Sep 5, 2007	42.72	42.75	42.04	42.48
3848	NYSE	D	Tue, Sep 4, 2007	42.00	43.20	41.88	43.03
3847	NYSE	D	Fri, Aug 31, 2007	42.77	43.05	42.40	42.59
3846	NYSE	D	Thu, Aug 30, 2007	42.88	43.11	42.42	42.60
3845	NYSE	D	Wed, Aug 29, 2007	43.19	43.32	42.66	43.26
3844	NYSE	D	Tue, Aug 28, 2007	43.35	43.85	43.17	43.25
3843	NYSE	D	Mon, Aug 27, 2007	44.31	44.31	43.07	43.36
3842	NYSE	D	Fri, Aug 24, 2007	44.33	44.56	43.93	44.45
3841	NYSE	D	Thu, Aug 23, 2007	44.44	44.68	44.06	44.24
3840	NYSE	D	Wed, Aug 22, 2007	43.76	44.37	43.61	44.30
3839	NYSE	D	Tue, Aug 21, 2007	43.17	44.08	43.16	43.52
3838	NYSE	D	Mon, Aug 20, 2007	43.46	43.97	43.27	43.56
3837	NYSE	D	Fri, Aug 17, 2007	42.41	43.85	41.78	43.69
3836	NYSE	D	Thu, Aug 16, 2007	42.83	43.20	41.78	42.80
3835	NYSE	D	Wed, Aug 15, 2007	43.80	44.46	43.00	43.16
3834	NYSE	D	Tue, Aug 14, 2007	44.63	44.91	43.94	44.18
3833	NYSE	D	Mon, Aug 13, 2007	45.25	45.55	44.28	44.66
3832	NYSE	D	Fri, Aug 10, 2007	45.12	45.74	44.82	45.13
3831	NYSE	D	Thu, Aug 9, 2007	45.05	45.75	44.06	45.43
3830	NYSE	D	Wed, Aug 8, 2007	45.23	46.00	45.11	45.55
3829	NYSE	D	Tue, Aug 7, 2007	43.46	45.00	43.21	44.63
3828	NYSE	D	Mon, Aug 6, 2007	42.18	43.55	41.38	43.48
3827	NYSE	D	Fri, Aug 3, 2007	42.25	42.74	41.66	42.00
3826	NYSE	D	Thu, Aug 2, 2007	42.40	42.73	41.95	42.30
3825	NYSE	D	Wed, Aug 1, 2007	42.02	42.97	41.63	42.53
3824	NYSE	D	Tue, Jul 31, 2007	42.39	43.50	41.83	42.11
3823	NYSE	D	Mon, Jul 30, 2007	41.03	42.09	40.76	41.95
3822	NYSE	D	Fri, Jul 27, 2007	41.84	42.20	41.10	41.10
3821	NYSE	D	Thu, Jul 26, 2007	42.60	42.80	41.27	41.84
3820	NYSE	D	Wed, Jul 25, 2007	42.70	42.94	42.16	42.86
3819	NYSE	D	Tue, Jul 24, 2007	43.27	43.60	42.46	42.49
3818	NYSE	D	Mon, Jul 23, 2007	43.99	44.01	43.42	43.54
3817	NYSE	D	Fri, Jul 20, 2007	44.08	44.22	43.56	43.60
3816	NYSE	D	Thu, Jul 19, 2007	43.89	44.29	43.82	44.12
3815	NYSE	D	Wed, Jul 18, 2007	43.99	44.09	43.65	43.87
3814	NYSE	D	Tue, Jul 17, 2007	44.20	44.34	43.89	44.05
3813	NYSE	D	Mon, Jul 16, 2007	44.06	44.51	44.01	44.19
3812	NYSE	D	Fri, Jul 13, 2007	43.94	44.51	43.94	44.30
3811	NYSE	D	Thu, Jul 12, 2007	43.75	44.26	43.54	44.25
3810	NYSE	D	Wed, Jul 11, 2007	43.09	43.73	43.08	43.66
3809	NYSE	D	Tue, Jul 10, 2007	43.25	43.79	43.15	43.23
3808	NYSE	D	Mon, Jul 9, 2007	43.13	43.45	43.05	43.29
3807	NYSE	D	Fri, Jul 6, 2007	43.24	43.27	42.98	43.10
3806	NYSE	D	Thu, Jul 5, 2007	43.29	43.40	42.95	43.32
3805	NYSE	D	Tue, Jul 3, 2007	43.42	43.54	43.06	43.35
3804	NYSE	D	Mon, Jul 2, 2007	43.15	43.88	43.15	43.42
3803	NYSE	D	Fri, Jun 29, 2007	43.26	43.52	42.79	43.16
3802	NYSE	D	Thu, Jun 28, 2007	43.86	44.25	43.02	43.02
3801	NYSE	D	Wed, Jun 27, 2007	40.58	41.78	40.43	41.78
3800	NYSE	D	Tue, Jun 26, 2007	40.80	41.22	40.58	40.58
3799	NYSE	D	Mon, Jun 25, 2007	40.43	41.24	40.33	40.70
3798	NYSE	D	Fri, Jun 22, 2007	40.96	40.96	40.03	40.28
3797	NYSE	D	Thu, Jun 21, 2007	41.09	41.33	40.76	41.03
3796	NYSE	D	Wed, Jun 20, 2007	42.25	42.25	40.96	41.05
3795	NYSE	D	Tue, Jun 19, 2007	42.25	42.30	41.76	42.00
3794	NYSE	D	Mon, Jun 18, 2007	42.82	42.92	42.15	42.30
3793	NYSE	D	Fri, Jun 15, 2007	42.75	43.18	42.69	42.82
3792	NYSE	D	Thu, Jun 14, 2007	42.28	42.74	42.23	42.40
3791	NYSE	D	Wed, Jun 13, 2007	41.20	42.37	41.20	42.34
3790	NYSE	D	Tue, Jun 12, 2007	41.37	41.64	40.98	41.01
3789	NYSE	D	Mon, Jun 11, 2007	41.25	42.14	41.25	41.76
3788	NYSE	D	Fri, Jun 8, 2007	40.87	41.55	40.69	41.24
3787	NYSE	D	Thu, Jun 7, 2007	42.04	43.18	40.78	40.86
3786	NYSE	D	Wed, Jun 6, 2007	43.22	43.22	41.85	42.18
3785	NYSE	D	Tue, Jun 5, 2007	43.78	43.82	43.02	43.18
3784	NYSE	D	Mon, Jun 4, 2007	43.90	44.43	43.53	43.94
3783	NYSE	D	Fri, Jun 1, 2007	44.30	44.64	43.71	43.82
3782	NYSE	D	Thu, May 31, 2007	44.00	44.35	43.78	44.30
3781	NYSE	D	Wed, May 30, 2007	43.75	43.85	43.12	43.82
3780	NYSE	D	Tue, May 29, 2007	43.53	43.97	43.50	43.87
3779	NYSE	D	Fri, May 25, 2007	43.53	43.80	42.80	43.29
3778	NYSE	D	Thu, May 24, 2007	44.50	44.65	43.29	43.44
3777	NYSE	D	Wed, May 23, 2007	45.11	45.29	44.51	44.60
3776	NYSE	D	Tue, May 22, 2007	45.64	45.68	45.09	45.14
3775	NYSE	D	Mon, May 21, 2007	46.46	46.46	45.30	45.52
3774	NYSE	D	Fri, May 18, 2007	45.58	45.58	45.25	45.53
3773	NYSE	D	Thu, May 17, 2007	45.33	45.33	44.98	45.16
3772	NYSE	D	Wed, May 16, 2007	45.07	45.45	45.03	45.37
3771	NYSE	D	Tue, May 15, 2007	45.65	45.83	45.05	45.06
3770	NYSE	D	Mon, May 14, 2007	45.45	45.58	45.14	45.24
3769	NYSE	D	Fri, May 11, 2007	44.80	45.27	44.76	45.27
3768	NYSE	D	Thu, May 10, 2007	44.97	45.18	44.57	44.58
3767	NYSE	D	Wed, May 9, 2007	44.86	45.19	44.84	45.10
3766	NYSE	D	Tue, May 8, 2007	45.13	45.21	44.72	44.85
3765	NYSE	D	Mon, May 7, 2007	45.41	45.50	45.10	45.22
3764	NYSE	D	Fri, May 4, 2007	45.57	45.70	45.24	45.41
3763	NYSE	D	Thu, May 3, 2007	45.58	45.87	45.36	45.57
3762	NYSE	D	Wed, May 2, 2007	46.26	46.26	45.63	46.02
3761	NYSE	D	Tue, May 1, 2007	46.00	46.23	45.53	46.12
3760	NYSE	D	Mon, Apr 30, 2007	46.82	46.82	45.59	45.60
3759	NYSE	D	Fri, Apr 27, 2007	45.79	46.14	45.71	45.78
3758	NYSE	D	Thu, Apr 26, 2007	46.21	46.34	46.05	46.17
3757	NYSE	D	Wed, Apr 25, 2007	45.95	46.26	45.81	46.21
3756	NYSE	D	Tue, Apr 24, 2007	45.82	45.92	45.61	45.77
3755	NYSE	D	Mon, Apr 23, 2007	45.44	45.97	45.42	45.82
3754	NYSE	D	Fri, Apr 20, 2007	44.97	45.54	44.86	45.43
3753	NYSE	D	Thu, Apr 19, 2007	44.79	44.79	44.10	44.54
3752	NYSE	D	Wed, Apr 18, 2007	44.58	44.58	44.12	44.37
3751	NYSE	D	Tue, Apr 17, 2007	44.58	44.68	44.40	44.63
3750	NYSE	D	Mon, Apr 16, 2007	44.57	44.77	44.33	44.75
3749	NYSE	D	Fri, Apr 13, 2007	45.20	45.20	44.41	44.57
3748	NYSE	D	Thu, Apr 12, 2007	44.95	45.04	44.41	44.77
3747	NYSE	D	Wed, Apr 11, 2007	44.99	45.30	44.91	44.94
3746	NYSE	D	Tue, Apr 10, 2007	45.00	45.24	44.78	45.21
3745	NYSE	D	Mon, Apr 9, 2007	45.03	45.42	45.03	45.10
3744	NYSE	D	Thu, Apr 5, 2007	44.79	45.13	44.72	45.07
3743	NYSE	D	Wed, Apr 4, 2007	45.03	45.33	44.75	44.79
3742	NYSE	D	Tue, Apr 3, 2007	45.01	45.10	44.72	44.99
3741	NYSE	D	Mon, Apr 2, 2007	44.39	45.13	44.37	45.00
3740	NYSE	D	Fri, Mar 30, 2007	44.57	44.59	43.78	44.39
3739	NYSE	D	Thu, Mar 29, 2007	44.49	44.58	44.22	44.57
3738	NYSE	D	Wed, Mar 28, 2007	44.44	44.57	44.20	44.29
3737	NYSE	D	Tue, Mar 27, 2007	44.53	44.63	44.33	44.56
3736	NYSE	D	Mon, Mar 26, 2007	44.43	44.71	43.97	44.67
3735	NYSE	D	Fri, Mar 23, 2007	44.31	44.50	44.07	44.46
3734	NYSE	D	Thu, Mar 22, 2007	44.33	44.39	44.01	44.30
3733	NYSE	D	Wed, Mar 21, 2007	43.85	44.49	43.61	44.33
3732	NYSE	D	Tue, Mar 20, 2007	43.15	43.83	42.88	43.83
3731	NYSE	D	Mon, Mar 19, 2007	42.70	43.24	42.65	43.11
3730	NYSE	D	Fri, Mar 16, 2007	42.83	43.06	42.45	42.49
3729	NYSE	D	Thu, Mar 15, 2007	42.35	42.78	42.15	42.71
3728	NYSE	D	Wed, Mar 14, 2007	42.39	42.54	41.83	42.35
3727	NYSE	D	Tue, Mar 13, 2007	42.77	43.08	42.24	42.37
3726	NYSE	D	Mon, Mar 12, 2007	42.25	42.89	42.08	42.87
3725	NYSE	D	Fri, Mar 9, 2007	42.41	42.50	42.05	42.30
3724	NYSE	D	Thu, Mar 8, 2007	42.56	42.60	42.18	42.25
3723	NYSE	D	Wed, Mar 7, 2007	42.10	42.66	42.05	42.43
3722	NYSE	D	Tue, Mar 6, 2007	42.06	42.38	42.00	42.34
3721	NYSE	D	Mon, Mar 5, 2007	42.37	42.50	41.86	41.91
3720	NYSE	D	Fri, Mar 2, 2007	42.73	42.84	42.50	42.50
3719	NYSE	D	Thu, Mar 1, 2007	42.76	43.02	42.37	42.80
3718	NYSE	D	Wed, Feb 28, 2007	42.59	43.05	42.37	42.77
3717	NYSE	D	Tue, Feb 27, 2007	43.50	43.65	42.29	42.59
3716	NYSE	D	Mon, Feb 26, 2007	43.49	44.15	43.21	43.70
3715	NYSE	D	Fri, Feb 23, 2007	42.65	42.97	42.59	42.84
3714	NYSE	D	Thu, Feb 22, 2007	42.58	42.80	42.40	42.68
3713	NYSE	D	Wed, Feb 21, 2007	42.61	42.89	42.50	42.70
3712	NYSE	D	Tue, Feb 20, 2007	43.18	43.19	42.90	43.15
3711	NYSE	D	Fri, Feb 16, 2007	43.28	43.41	43.18	43.28
3710	NYSE	D	Thu, Feb 15, 2007	43.45	43.53	43.21	43.40
3709	NYSE	D	Wed, Feb 14, 2007	43.50	43.78	43.35	43.41
3708	NYSE	D	Tue, Feb 13, 2007	43.95	44.00	42.35	43.41
3707	NYSE	D	Mon, Feb 12, 2007	43.74	44.00	43.67	43.78
3706	NYSE	D	Fri, Feb 9, 2007	43.75	43.95	43.61	43.73
3705	NYSE	D	Thu, Feb 8, 2007	43.57	43.83	43.52	43.74
3704	NYSE	D	Wed, Feb 7, 2007	43.58	43.65	43.39	43.50
3703	NYSE	D	Tue, Feb 6, 2007	43.41	43.67	43.22	43.57
3702	NYSE	D	Mon, Feb 5, 2007	43.22	43.68	43.10	43.26
3701	NYSE	D	Fri, Feb 2, 2007	42.90	43.55	42.46	43.27
3700	NYSE	D	Thu, Feb 1, 2007	41.75	42.30	41.49	42.10
3699	NYSE	D	Wed, Jan 31, 2007	41.01	41.64	40.91	41.48
3698	NYSE	D	Tue, Jan 30, 2007	41.01	41.21	40.91	41.20
3697	NYSE	D	Mon, Jan 29, 2007	41.14	41.14	40.86	40.96
3696	NYSE	D	Fri, Jan 26, 2007	40.55	41.13	40.55	41.04
3695	NYSE	D	Thu, Jan 25, 2007	40.93	41.34	40.85	40.94
3694	NYSE	D	Wed, Jan 24, 2007	41.32	41.44	40.92	41.02
3693	NYSE	D	Tue, Jan 23, 2007	40.26	40.46	40.15	40.43
3692	NYSE	D	Mon, Jan 22, 2007	40.33	40.50	40.05	40.26
3691	NYSE	D	Fri, Jan 19, 2007	40.26	40.42	40.12	40.38
3690	NYSE	D	Thu, Jan 18, 2007	40.10	40.23	40.00	40.17
3689	NYSE	D	Wed, Jan 17, 2007	40.03	40.16	39.88	40.05
3688	NYSE	D	Tue, Jan 16, 2007	40.05	40.27	40.00	40.03
3687	NYSE	D	Fri, Jan 12, 2007	40.38	40.48	39.84	40.00
3686	NYSE	D	Thu, Jan 11, 2007	40.75	40.80	40.28	40.44
3685	NYSE	D	Wed, Jan 10, 2007	40.80	40.85	40.60	40.75
3684	NYSE	D	Tue, Jan 9, 2007	40.94	40.95	40.53	40.87
3683	NYSE	D	Mon, Jan 8, 2007	41.10	41.30	40.90	40.94
3682	NYSE	D	Fri, Jan 5, 2007	41.72	41.72	40.97	41.12
3681	NYSE	D	Thu, Jan 4, 2007	41.74	41.94	41.48	41.72
3680	NYSE	D	Wed, Jan 3, 2007	41.85	42.00	41.46	41.83
3679	NYSE	D	Fri, Dec 29, 2006	41.97	42.00	41.62	41.92
3678	NYSE	D	Thu, Dec 28, 2006	41.91	42.15	41.90	42.01
3677	NYSE	D	Wed, Dec 27, 2006	41.51	42.00	41.51	41.98
3676	NYSE	D	Tue, Dec 26, 2006	41.11	41.53	40.88	41.50
3675	NYSE	D	Fri, Dec 22, 2006	41.15	41.24	40.75	41.18
3674	NYSE	D	Thu, Dec 21, 2006	41.38	41.51	40.89	41.11
3673	NYSE	D	Wed, Dec 20, 2006	41.66	41.77	41.21	41.22
3672	NYSE	D	Tue, Dec 19, 2006	41.15	41.67	40.98	41.66
3671	NYSE	D	Mon, Dec 18, 2006	41.45	41.50	41.13	41.21
3670	NYSE	D	Fri, Dec 15, 2006	41.39	41.49	41.27	41.45
3669	NYSE	D	Thu, Dec 14, 2006	41.25	41.50	41.17	41.39
3668	NYSE	D	Wed, Dec 13, 2006	40.83	41.37	40.83	41.32
3667	NYSE	D	Tue, Dec 12, 2006	40.59	40.87	40.57	40.80
3666	NYSE	D	Mon, Dec 11, 2006	40.60	40.69	40.45	40.59
3665	NYSE	D	Fri, Dec 8, 2006	40.57	40.71	40.40	40.57
3664	NYSE	D	Thu, Dec 7, 2006	40.63	40.73	40.51	40.57
3663	NYSE	D	Wed, Dec 6, 2006	40.60	40.67	40.51	40.58
3662	NYSE	D	Tue, Dec 5, 2006	40.55	40.68	40.47	40.60
3661	NYSE	D	Mon, Dec 4, 2006	40.44	40.53	40.41	40.52
3660	NYSE	D	Fri, Dec 1, 2006	40.33	40.44	40.20	40.44
3659	NYSE	D	Thu, Nov 30, 2006	40.41	40.42	40.30	40.37
3658	NYSE	D	Wed, Nov 29, 2006	40.25	40.46	40.10	40.38
3657	NYSE	D	Tue, Nov 28, 2006	40.33	40.66	40.20	40.45
3656	NYSE	D	Mon, Nov 27, 2006	40.48	40.56	40.17	40.36
3655	NYSE	D	Fri, Nov 24, 2006	40.38	40.64	40.38	40.50
3654	NYSE	D	Wed, Nov 22, 2006	40.39	40.60	40.38	40.53
3653	NYSE	D	Tue, Nov 21, 2006	40.40	40.52	40.31	40.44
3652	NYSE	D	Mon, Nov 20, 2006	40.25	40.60	39.97	40.45
3651	NYSE	D	Fri, Nov 17, 2006	40.08	40.62	40.08	40.44
3650	NYSE	D	Thu, Nov 16, 2006	40.43	40.62	40.17	40.20
3649	NYSE	D	Wed, Nov 15, 2006	40.00	40.29	39.84	40.18
3648	NYSE	D	Tue, Nov 14, 2006	40.50	40.62	40.15	40.24
3647	NYSE	D	Mon, Nov 13, 2006	40.53	40.70	40.53	40.60
3646	NYSE	D	Fri, Nov 10, 2006	40.50	40.64	40.46	40.61
3645	NYSE	D	Thu, Nov 9, 2006	40.37	40.62	40.29	40.53
3644	NYSE	D	Wed, Nov 8, 2006	40.06	40.65	39.99	40.37
3643	NYSE	D	Tue, Nov 7, 2006	39.88	40.06	39.82	40.06
3642	NYSE	D	Mon, Nov 6, 2006	40.26	40.37	39.81	39.88
3641	NYSE	D	Fri, Nov 3, 2006	40.50	40.70	40.27	40.34
3640	NYSE	D	Thu, Nov 2, 2006	41.40	41.41	40.28	40.50
3639	NYSE	D	Wed, Nov 1, 2006	40.50	42.22	40.50	41.81
3638	NYSE	D	Tue, Oct 31, 2006	40.42	40.57	40.27	40.50
3637	NYSE	D	Mon, Oct 30, 2006	40.43	40.59	40.20	40.29
3636	NYSE	D	Fri, Oct 27, 2006	40.55	40.78	40.31	40.32
3635	NYSE	D	Thu, Oct 26, 2006	40.75	40.96	40.51	40.69
3634	NYSE	D	Wed, Oct 25, 2006	40.50	40.92	40.34	40.75
3633	NYSE	D	Tue, Oct 24, 2006	40.40	40.41	40.12	40.40
3632	NYSE	D	Mon, Oct 23, 2006	39.95	40.48	39.75	40.45
3631	NYSE	D	Fri, Oct 20, 2006	39.92	40.16	39.75	40.08
3630	NYSE	D	Thu, Oct 19, 2006	39.22	39.93	39.11	39.80
3629	NYSE	D	Wed, Oct 18, 2006	39.18	39.37	39.10	39.22
3628	NYSE	D	Tue, Oct 17, 2006	39.05	39.43	39.04	39.16
3627	NYSE	D	Mon, Oct 16, 2006	38.88	39.22	38.79	39.14
3626	NYSE	D	Fri, Oct 13, 2006	38.88	38.98	38.75	38.93
3625	NYSE	D	Thu, Oct 12, 2006	38.84	38.93	38.61	38.88
3624	NYSE	D	Wed, Oct 11, 2006	38.65	38.95	38.52	38.79
3623	NYSE	D	Tue, Oct 10, 2006	38.15	38.73	38.07	38.68
3622	NYSE	D	Mon, Oct 9, 2006	38.20	38.44	38.04	38.18
3621	NYSE	D	Fri, Oct 6, 2006	38.33	38.33	38.06	38.11
3620	NYSE	D	Thu, Oct 5, 2006	38.39	38.53	38.11	38.33
3619	NYSE	D	Wed, Oct 4, 2006	38.38	38.44	38.02	38.39
3618	NYSE	D	Tue, Oct 3, 2006	38.45	38.47	38.12	38.38
3617	NYSE	D	Mon, Oct 2, 2006	38.25	38.60	38.25	38.35
3616	NYSE	D	Fri, Sep 29, 2006	38.60	38.82	38.24	38.25
3615	NYSE	D	Thu, Sep 28, 2006	39.18	39.25	38.54	38.59
3614	NYSE	D	Wed, Sep 27, 2006	38.67	39.18	38.60	39.18
3613	NYSE	D	Tue, Sep 26, 2006	38.79	39.01	38.54	38.73
3612	NYSE	D	Mon, Sep 25, 2006	38.37	38.71	38.06	38.61
3611	NYSE	D	Fri, Sep 22, 2006	38.54	38.54	38.11	38.15
3610	NYSE	D	Thu, Sep 21, 2006	38.51	38.67	38.25	38.53
3609	NYSE	D	Wed, Sep 20, 2006	38.90	38.90	38.31	38.31
3608	NYSE	D	Tue, Sep 19, 2006	38.55	38.67	38.39	38.57
3607	NYSE	D	Mon, Sep 18, 2006	38.58	38.72	38.20	38.44
3606	NYSE	D	Fri, Sep 15, 2006	38.42	38.62	38.04	38.58
3605	NYSE	D	Thu, Sep 14, 2006	38.53	38.69	38.15	38.27
3604	NYSE	D	Wed, Sep 13, 2006	38.48	38.63	38.19	38.49
3603	NYSE	D	Tue, Sep 12, 2006	38.55	38.57	38.05	38.32
3602	NYSE	D	Mon, Sep 11, 2006	39.25	39.25	38.39	38.42
3601	NYSE	D	Fri, Sep 8, 2006	39.21	39.31	38.82	38.86
3600	NYSE	D	Thu, Sep 7, 2006	39.13	39.37	39.01	39.09
3599	NYSE	D	Wed, Sep 6, 2006	39.68	39.68	39.23	39.23
3598	NYSE	D	Tue, Sep 5, 2006	39.79	39.79	39.45	39.75
3597	NYSE	D	Fri, Sep 1, 2006	39.95	39.98	39.69	39.79
3596	NYSE	D	Thu, Aug 31, 2006	39.68	39.99	39.68	39.95
3595	NYSE	D	Wed, Aug 30, 2006	40.25	40.39	39.65	39.65
3594	NYSE	D	Tue, Aug 29, 2006	40.45	40.71	40.20	40.66
3593	NYSE	D	Mon, Aug 28, 2006	40.35	40.62	40.08	40.55
3592	NYSE	D	Fri, Aug 25, 2006	40.05	40.60	40.05	40.44
3591	NYSE	D	Thu, Aug 24, 2006	39.57	40.17	39.46	40.16
3590	NYSE	D	Wed, Aug 23, 2006	40.00	40.03	39.56	39.57
3589	NYSE	D	Tue, Aug 22, 2006	39.80	40.00	39.62	39.95
3588	NYSE	D	Mon, Aug 21, 2006	39.75	39.96	39.51	39.81
3587	NYSE	D	Fri, Aug 18, 2006	39.15	39.75	39.09	39.64
3586	NYSE	D	Thu, Aug 17, 2006	39.28	39.34	38.99	39.12
3585	NYSE	D	Wed, Aug 16, 2006	39.98	40.00	39.38	39.38
3584	NYSE	D	Tue, Aug 15, 2006	39.78	39.97	39.44	39.84
3583	NYSE	D	Mon, Aug 14, 2006	38.69	39.70	38.69	39.53
3582	NYSE	D	Fri, Aug 11, 2006	39.35	39.68	39.35	39.64
3581	NYSE	D	Thu, Aug 10, 2006	39.46	39.59	39.15	39.56
3580	NYSE	D	Wed, Aug 9, 2006	39.38	39.71	39.18	39.45
3579	NYSE	D	Tue, Aug 8, 2006	38.88	39.25	38.80	39.01
3578	NYSE	D	Mon, Aug 7, 2006	39.28	39.50	38.77	38.82
3577	NYSE	D	Fri, Aug 4, 2006	39.31	39.48	39.15	39.43
3576	NYSE	D	Thu, Aug 3, 2006	38.98	39.23	38.78	39.18
3575	NYSE	D	Wed, Aug 2, 2006	39.23	39.40	39.07	39.08
3574	NYSE	D	Tue, Aug 1, 2006	39.24	39.49	39.08	39.31
3573	NYSE	D	Mon, Jul 31, 2006	39.15	39.41	39.06	39.24
3572	NYSE	D	Fri, Jul 28, 2006	39.33	39.53	39.17	39.30
3571	NYSE	D	Thu, Jul 27, 2006	39.36	39.83	39.07	39.12
3570	NYSE	D	Wed, Jul 26, 2006	39.01	39.38	38.93	39.33
3569	NYSE	D	Tue, Jul 25, 2006	38.54	39.14	38.48	39.03
3568	NYSE	D	Mon, Jul 24, 2006	38.83	38.94	38.65	38.74
3567	NYSE	D	Fri, Jul 21, 2006	38.95	38.95	38.63	38.86
3566	NYSE	D	Thu, Jul 20, 2006	38.25	38.71	38.25	38.62
3565	NYSE	D	Wed, Jul 19, 2006	37.61	38.35	37.51	38.25
3564	NYSE	D	Tue, Jul 18, 2006	37.90	37.90	37.29	37.51
3563	NYSE	D	Mon, Jul 17, 2006	37.81	38.14	37.75	37.89
3562	NYSE	D	Fri, Jul 14, 2006	37.50	37.89	37.34	37.81
3561	NYSE	D	Thu, Jul 13, 2006	37.58	37.58	37.43	37.50
3560	NYSE	D	Wed, Jul 12, 2006	37.84	37.84	37.48	37.57
3559	NYSE	D	Tue, Jul 11, 2006	37.70	37.85	37.48	37.78
3558	NYSE	D	Mon, Jul 10, 2006	37.78	37.82	37.57	37.75
3557	NYSE	D	Fri, Jul 7, 2006	37.60	37.95	37.51	37.69
3556	NYSE	D	Thu, Jul 6, 2006	37.53	37.70	37.30	37.70
3555	NYSE	D	Wed, Jul 5, 2006	37.48	37.72	37.31	37.53
3554	NYSE	D	Mon, Jul 3, 2006	37.40	37.82	37.22	37.82
3553	NYSE	D	Fri, Jun 30, 2006	37.63	37.78	37.32	37.40
3552	NYSE	D	Thu, Jun 29, 2006	36.98	37.66	36.85	37.63
3551	NYSE	D	Wed, Jun 28, 2006	36.59	36.85	36.59	36.72
3550	NYSE	D	Tue, Jun 27, 2006	36.80	37.15	36.53	36.57
3549	NYSE	D	Mon, Jun 26, 2006	36.44	36.83	36.44	36.83
3548	NYSE	D	Fri, Jun 23, 2006	35.89	36.85	35.88	36.34
3547	NYSE	D	Thu, Jun 22, 2006	36.20	36.23	35.83	35.97
3546	NYSE	D	Wed, Jun 21, 2006	36.40	36.66	36.16	36.32
3545	NYSE	D	Tue, Jun 20, 2006	36.60	36.79	36.19	36.30
3544	NYSE	D	Mon, Jun 19, 2006	37.20	37.20	36.27	36.47
3543	NYSE	D	Fri, Jun 16, 2006	36.73	37.12	36.71	37.01
3542	NYSE	D	Thu, Jun 15, 2006	36.15	36.88	36.00	36.70
3541	NYSE	D	Wed, Jun 14, 2006	36.21	36.42	35.73	35.91
3540	NYSE	D	Tue, Jun 13, 2006	36.50	36.73	36.15	36.38
3539	NYSE	D	Mon, Jun 12, 2006	36.42	36.77	36.33	36.50
3538	NYSE	D	Fri, Jun 9, 2006	36.20	36.57	36.16	36.40
3537	NYSE	D	Thu, Jun 8, 2006	36.23	36.42	36.07	36.33
3536	NYSE	D	Wed, Jun 7, 2006	36.95	37.04	36.42	36.43
3535	NYSE	D	Tue, Jun 6, 2006	36.90	37.13	36.51	36.95
3534	NYSE	D	Mon, Jun 5, 2006	37.10	37.38	36.86	36.90
3533	NYSE	D	Fri, Jun 2, 2006	36.75	37.11	36.45	37.10
3532	NYSE	D	Thu, Jun 1, 2006	36.29	36.81	36.17	36.64
3531	NYSE	D	Wed, May 31, 2006	35.89	36.33	35.88	36.29
3530	NYSE	D	Tue, May 30, 2006	36.41	36.60	36.11	36.13
3529	NYSE	D	Fri, May 26, 2006	36.28	36.54	35.93	36.43
3528	NYSE	D	Thu, May 25, 2006	36.03	36.12	35.59	36.07
3527	NYSE	D	Wed, May 24, 2006	36.25	36.30	35.36	35.87
3526	NYSE	D	Tue, May 23, 2006	36.72	36.84	36.13	36.20
3525	NYSE	D	Mon, May 22, 2006	36.92	37.00	36.26	36.72
3524	NYSE	D	Fri, May 19, 2006	36.18	36.99	36.06	36.83
3523	NYSE	D	Thu, May 18, 2006	35.52	36.27	35.52	35.89
3522	NYSE	D	Wed, May 17, 2006	36.02	36.37	35.79	35.92
3521	NYSE	D	Tue, May 16, 2006	36.68	36.72	36.28	36.30
3520	NYSE	D	Mon, May 15, 2006	36.79	36.95	36.38	36.67
3519	NYSE	D	Fri, May 12, 2006	37.50	37.51	36.72	36.79
3518	NYSE	D	Thu, May 11, 2006	37.80	37.83	37.24	37.57
3517	NYSE	D	Wed, May 10, 2006	37.14	37.85	37.00	37.77
3516	NYSE	D	Tue, May 9, 2006	37.31	37.37	37.12	37.13
3515	NYSE	D	Mon, May 8, 2006	37.70	37.81	37.29	37.43
3514	NYSE	D	Fri, May 5, 2006	37.38	38.01	37.34	37.95
3513	NYSE	D	Thu, May 4, 2006	37.32	37.65	37.13	37.18
3512	NYSE	D	Wed, May 3, 2006	37.37	37.48	36.80	37.23
3511	NYSE	D	Tue, May 2, 2006	37.25	37.48	36.97	37.37
3510	NYSE	D	Mon, May 1, 2006	37.45	37.59	37.08	37.17
3509	NYSE	D	Fri, Apr 28, 2006	37.46	37.55	37.25	37.44
3508	NYSE	D	Thu, Apr 27, 2006	37.20	37.88	36.88	37.59
3507	NYSE	D	Wed, Apr 26, 2006	37.35	37.38	37.10	37.20
3506	NYSE	D	Tue, Apr 25, 2006	36.93	37.21	36.82	37.09
3505	NYSE	D	Mon, Apr 24, 2006	37.02	37.13	36.85	37.03
3504	NYSE	D	Fri, Apr 21, 2006	36.93	37.28	36.63	37.15
3503	NYSE	D	Thu, Apr 20, 2006	36.68	37.31	36.62	36.70
3502	NYSE	D	Wed, Apr 19, 2006	36.67	36.84	36.50	36.74
3501	NYSE	D	Tue, Apr 18, 2006	35.61	36.77	35.59	36.72
3500	NYSE	D	Mon, Apr 17, 2006	35.22	35.60	35.22	35.58
3499	NYSE	D	Thu, Apr 13, 2006	35.75	35.82	35.26	35.39
3498	NYSE	D	Wed, Apr 12, 2006	35.83	36.07	35.55	35.75
3497	NYSE	D	Tue, Apr 11, 2006	36.05	36.21	35.77	35.83
3496	NYSE	D	Mon, Apr 10, 2006	35.51	36.38	35.45	36.00
3495	NYSE	D	Fri, Apr 7, 2006	35.67	35.73	35.31	35.48
3494	NYSE	D	Thu, Apr 6, 2006	35.97	35.98	35.33	35.72
3493	NYSE	D	Wed, Apr 5, 2006	35.78	36.02	35.66	35.97
3492	NYSE	D	Tue, Apr 4, 2006	35.15	35.91	35.00	35.86
3491	NYSE	D	Mon, Apr 3, 2006	34.41	35.30	34.36	35.20
3490	NYSE	D	Fri, Mar 31, 2006	35.03	35.09	34.44	34.52
3489	NYSE	D	Thu, Mar 30, 2006	35.03	35.26	34.83	34.85
3488	NYSE	D	Wed, Mar 29, 2006	35.13	35.54	35.04	35.18
3487	NYSE	D	Tue, Mar 28, 2006	35.20	35.58	35.08	35.20
3486	NYSE	D	Mon, Mar 27, 2006	35.80	35.80	35.22	35.30
3485	NYSE	D	Fri, Mar 24, 2006	35.52	35.98	35.50	35.78
3484	NYSE	D	Thu, Mar 23, 2006	35.93	35.94	35.43	35.52
3483	NYSE	D	Wed, Mar 22, 2006	35.83	36.13	35.63	36.00
3482	NYSE	D	Tue, Mar 21, 2006	36.20	36.38	35.74	35.88
3481	NYSE	D	Mon, Mar 20, 2006	36.83	36.93	35.92	36.03
3480	NYSE	D	Fri, Mar 17, 2006	37.15	37.15	36.62	36.63
3479	NYSE	D	Thu, Mar 16, 2006	36.61	37.07	36.56	36.93
3478	NYSE	D	Wed, Mar 15, 2006	36.48	36.60	36.23	36.44
3477	NYSE	D	Tue, Mar 14, 2006	36.13	36.55	35.83	36.54
3476	NYSE	D	Mon, Mar 13, 2006	35.71	36.12	35.66	36.04
3475	NYSE	D	Fri, Mar 10, 2006	35.65	35.86	35.53	35.71
3474	NYSE	D	Thu, Mar 9, 2006	36.17	36.24	35.73	35.83
3473	NYSE	D	Wed, Mar 8, 2006	35.88	36.39	35.60	36.10
3472	NYSE	D	Tue, Mar 7, 2006	36.30	36.32	35.69	35.98
3471	NYSE	D	Mon, Mar 6, 2006	36.70	36.74	35.98	36.04
3470	NYSE	D	Fri, Mar 3, 2006	36.83	37.26	36.83	36.93
3469	NYSE	D	Thu, Mar 2, 2006	37.13	37.24	36.97	37.17
3468	NYSE	D	Wed, Mar 1, 2006	37.53	37.59	37.29	37.34
3467	NYSE	D	Tue, Feb 28, 2006	37.47	37.58	37.28	37.55
3466	NYSE	D	Mon, Feb 27, 2006	37.18	37.82	37.15	37.67
3465	NYSE	D	Fri, Feb 24, 2006	37.23	37.42	37.17	37.18
3464	NYSE	D	Thu, Feb 23, 2006	37.50	37.50	37.12	37.12
3463	NYSE	D	Wed, Feb 22, 2006	37.51	37.62	37.30	37.49
3462	NYSE	D	Tue, Feb 21, 2006	37.58	37.97	37.52	37.84
3461	NYSE	D	Fri, Feb 17, 2006	37.29	37.87	37.28	37.38
3460	NYSE	D	Thu, Feb 16, 2006	37.05	37.32	36.98	37.29
3459	NYSE	D	Wed, Feb 15, 2006	36.83	37.05	36.70	36.92
3458	NYSE	D	Tue, Feb 14, 2006	36.95	36.95	36.39	36.83
3457	NYSE	D	Mon, Feb 13, 2006	37.23	37.30	36.76	36.95
3456	NYSE	D	Fri, Feb 10, 2006	37.63	37.92	37.21	37.22
3455	NYSE	D	Thu, Feb 9, 2006	37.65	37.88	37.55	37.73
3454	NYSE	D	Wed, Feb 8, 2006	37.43	37.68	37.30	37.64
3453	NYSE	D	Tue, Feb 7, 2006	37.61	37.68	37.32	37.53
3452	NYSE	D	Mon, Feb 6, 2006	37.53	37.86	37.51	37.59
3451	NYSE	D	Fri, Feb 3, 2006	37.53	37.73	37.30	37.53
3450	NYSE	D	Thu, Feb 2, 2006	38.20	38.23	37.46	37.67
3449	NYSE	D	Wed, Feb 1, 2006	37.77	38.03	37.57	37.98
3448	NYSE	D	Tue, Jan 31, 2006	37.60	37.96	37.57	37.77
3447	NYSE	D	Mon, Jan 30, 2006	37.63	38.11	37.54	37.82
3446	NYSE	D	Fri, Jan 27, 2006	37.80	38.00	37.20	37.63
3445	NYSE	D	Thu, Jan 26, 2006	38.43	38.43	37.38	37.75
3444	NYSE	D	Wed, Jan 25, 2006	39.00	39.25	38.27	38.54
3443	NYSE	D	Tue, Jan 24, 2006	39.10	39.28	38.81	39.13
3442	NYSE	D	Mon, Jan 23, 2006	39.32	39.66	39.05	39.07
3441	NYSE	D	Fri, Jan 20, 2006	39.88	40.21	39.26	39.32
3440	NYSE	D	Thu, Jan 19, 2006	39.46	40.10	39.35	40.06
3439	NYSE	D	Wed, Jan 18, 2006	39.70	39.88	39.23	39.46
3438	NYSE	D	Tue, Jan 17, 2006	38.75	39.71	38.73	39.70
3437	NYSE	D	Fri, Jan 13, 2006	38.76	39.13	38.64	39.06
3436	NYSE	D	Thu, Jan 12, 2006	39.18	39.30	38.75	38.76
3435	NYSE	D	Wed, Jan 11, 2006	39.39	39.40	39.03	39.18
3434	NYSE	D	Tue, Jan 10, 2006	38.73	39.40	38.73	39.38
3433	NYSE	D	Mon, Jan 9, 2006	39.18	39.20	38.55	39.04
3432	NYSE	D	Fri, Jan 6, 2006	38.98	39.25	38.65	39.13
3431	NYSE	D	Thu, Jan 5, 2006	39.55	39.76	38.74	38.75
3430	NYSE	D	Wed, Jan 4, 2006	39.50	39.77	39.24	39.69
3429	NYSE	D	Tue, Jan 3, 2006	38.81	39.61	38.75	39.58
3428	NYSE	D	Fri, Dec 30, 2005	38.65	38.75	38.40	38.60
3427	NYSE	D	Thu, Dec 29, 2005	38.80	38.95	38.59	38.68
3426	NYSE	D	Wed, Dec 28, 2005	39.00	39.14	38.59	38.72
3425	NYSE	D	Tue, Dec 27, 2005	39.39	39.42	38.96	38.99
3424	NYSE	D	Fri, Dec 23, 2005	39.43	39.50	39.18	39.39
3423	NYSE	D	Thu, Dec 22, 2005	39.98	39.98	39.34	39.37
3422	NYSE	D	Wed, Dec 21, 2005	40.85	40.85	39.63	39.68
3421	NYSE	D	Tue, Dec 20, 2005	40.26	40.57	39.95	40.41
3420	NYSE	D	Mon, Dec 19, 2005	40.44	40.49	40.16	40.25
3419	NYSE	D	Fri, Dec 16, 2005	40.78	40.85	40.43	40.44
3418	NYSE	D	Thu, Dec 15, 2005	40.55	40.74	40.15	40.55
3417	NYSE	D	Wed, Dec 14, 2005	40.13	40.53	40.05	40.46
3416	NYSE	D	Tue, Dec 13, 2005	39.42	40.10	39.42	40.00
3415	NYSE	D	Mon, Dec 12, 2005	39.55	39.73	39.35	39.48
3414	NYSE	D	Fri, Dec 9, 2005	38.53	39.65	38.51	39.53
3413	NYSE	D	Thu, Dec 8, 2005	38.20	38.72	38.14	38.55
3412	NYSE	D	Wed, Dec 7, 2005	38.45	38.48	37.93	38.08
3411	NYSE	D	Tue, Dec 6, 2005	38.30	38.47	38.22	38.27
3410	NYSE	D	Mon, Dec 5, 2005	37.99	38.45	37.90	38.27
3409	NYSE	D	Fri, Dec 2, 2005	38.16	38.16	37.67	37.99
3408	NYSE	D	Thu, Dec 1, 2005	38.12	38.31	37.80	38.16
3407	NYSE	D	Wed, Nov 30, 2005	38.55	38.83	37.97	37.98
3406	NYSE	D	Tue, Nov 29, 2005	38.85	39.11	38.55	38.55
3405	NYSE	D	Mon, Nov 28, 2005	39.08	39.08	38.53	38.60
3404	NYSE	D	Fri, Nov 25, 2005	38.92	39.15	38.72	39.12
3403	NYSE	D	Wed, Nov 23, 2005	38.43	38.91	38.22	38.80
3402	NYSE	D	Tue, Nov 22, 2005	38.80	38.95	38.35	38.73
3401	NYSE	D	Mon, Nov 21, 2005	38.75	38.95	38.47	38.79
3400	NYSE	D	Fri, Nov 18, 2005	38.94	38.94	38.15	38.74
3399	NYSE	D	Thu, Nov 17, 2005	38.38	39.20	38.38	38.54
3398	NYSE	D	Wed, Nov 16, 2005	37.45	38.35	37.31	38.09
3397	NYSE	D	Tue, Nov 15, 2005	37.38	37.87	37.09	37.33
3396	NYSE	D	Mon, Nov 14, 2005	37.55	37.58	37.23	37.37
3395	NYSE	D	Fri, Nov 11, 2005	38.23	38.23	37.45	37.55
3394	NYSE	D	Thu, Nov 10, 2005	38.44	38.47	37.68	38.17
3393	NYSE	D	Wed, Nov 9, 2005	37.85	38.54	37.73	38.38
3392	NYSE	D	Tue, Nov 8, 2005	37.40	37.89	37.26	37.88
3391	NYSE	D	Mon, Nov 7, 2005	37.65	37.72	37.06	37.40
3390	NYSE	D	Fri, Nov 4, 2005	37.80	37.98	37.42	37.65
3389	NYSE	D	Thu, Nov 3, 2005	37.21	38.42	36.75	37.68
3388	NYSE	D	Wed, Nov 2, 2005	37.56	37.81	36.88	37.76
3387	NYSE	D	Tue, Nov 1, 2005	38.00	38.01	37.43	37.50
3386	NYSE	D	Mon, Oct 31, 2005	37.50	38.21	37.47	38.04
3385	NYSE	D	Fri, Oct 28, 2005	37.17	37.78	37.06	37.67
3384	NYSE	D	Thu, Oct 27, 2005	38.03	38.03	37.16	37.17
3383	NYSE	D	Wed, Oct 26, 2005	38.63	38.64	37.93	38.00
3382	NYSE	D	Tue, Oct 25, 2005	38.66	38.87	38.21	38.63
3381	NYSE	D	Mon, Oct 24, 2005	38.02	38.75	37.92	38.65
3380	NYSE	D	Fri, Oct 21, 2005	37.50	37.96	37.32	37.89
3379	NYSE	D	Thu, Oct 20, 2005	38.51	38.62	37.13	37.42
3378	NYSE	D	Wed, Oct 19, 2005	38.25	38.62	37.76	38.54
3377	NYSE	D	Tue, Oct 18, 2005	39.50	39.56	38.25	38.66
3376	NYSE	D	Mon, Oct 17, 2005	39.38	40.08	39.38	39.52
3375	NYSE	D	Fri, Oct 14, 2005	38.91	39.17	38.61	39.08
3374	NYSE	D	Thu, Oct 13, 2005	39.63	39.75	38.68	38.82
3373	NYSE	D	Wed, Oct 12, 2005	39.85	40.30	39.51	39.88
3372	NYSE	D	Tue, Oct 11, 2005	39.60	40.20	39.60	40.04
3371	NYSE	D	Mon, Oct 10, 2005	40.33	40.43	39.31	39.43
3370	NYSE	D	Fri, Oct 7, 2005	40.08	40.63	40.00	40.25
3369	NYSE	D	Thu, Oct 6, 2005	40.75	40.87	39.35	40.19
3368	NYSE	D	Wed, Oct 5, 2005	42.21	42.26	40.64	40.70
3367	NYSE	D	Tue, Oct 4, 2005	43.47	43.49	42.52	42.53
3366	NYSE	D	Mon, Oct 3, 2005	43.07	43.45	42.91	43.25
3365	NYSE	D	Fri, Sep 30, 2005	43.10	43.44	43.03	43.07
3364	NYSE	D	Thu, Sep 29, 2005	42.97	43.29	42.68	43.14
3363	NYSE	D	Wed, Sep 28, 2005	42.28	43.02	42.25	42.97
3362	NYSE	D	Tue, Sep 27, 2005	41.75	42.33	41.70	42.30
3361	NYSE	D	Mon, Sep 26, 2005	41.98	42.24	41.79	41.85
3360	NYSE	D	Fri, Sep 23, 2005	41.58	42.17	41.51	41.93
3359	NYSE	D	Thu, Sep 22, 2005	41.60	41.98	41.36	41.90
3358	NYSE	D	Wed, Sep 21, 2005	42.40	42.48	41.71	41.94
3357	NYSE	D	Tue, Sep 20, 2005	42.30	42.88	42.25	42.38
3356	NYSE	D	Mon, Sep 19, 2005	42.00	42.12	41.81	41.97
3355	NYSE	D	Fri, Sep 16, 2005	41.00	41.29	40.68	41.28
3354	NYSE	D	Thu, Sep 15, 2005	40.18	40.79	40.17	40.77
3353	NYSE	D	Wed, Sep 14, 2005	40.00	40.35	39.91	40.12
3352	NYSE	D	Tue, Sep 13, 2005	39.93	40.05	39.72	39.72
3351	NYSE	D	Mon, Sep 12, 2005	40.15	40.39	39.75	39.93
3350	NYSE	D	Fri, Sep 9, 2005	39.90	40.50	39.89	40.39
3349	NYSE	D	Thu, Sep 8, 2005	40.00	40.18	39.81	39.88
3348	NYSE	D	Wed, Sep 7, 2005	39.98	40.00	39.53	39.90
3347	NYSE	D	Tue, Sep 6, 2005	39.73	40.10	39.58	39.95
3346	NYSE	D	Fri, Sep 2, 2005	39.04	39.44	38.92	39.10
3345	NYSE	D	Thu, Sep 1, 2005	38.35	39.58	38.35	39.52
3344	NYSE	D	Wed, Aug 31, 2005	38.09	38.25	37.80	38.24
3343	NYSE	D	Tue, Aug 30, 2005	38.00	38.24	37.70	37.97
3342	NYSE	D	Mon, Aug 29, 2005	37.75	38.29	37.34	38.18
3341	NYSE	D	Fri, Aug 26, 2005	38.10	38.29	37.85	37.93
3340	NYSE	D	Thu, Aug 25, 2005	37.80	38.19	37.80	38.10
3339	NYSE	D	Wed, Aug 24, 2005	37.74	38.21	37.68	37.80
3338	NYSE	D	Tue, Aug 23, 2005	37.90	38.29	37.82	38.10
3337	NYSE	D	Mon, Aug 22, 2005	38.21	38.21	37.59	37.90
3336	NYSE	D	Fri, Aug 19, 2005	37.50	37.58	37.16	37.54
3335	NYSE	D	Thu, Aug 18, 2005	36.65	37.31	36.53	37.25
3334	NYSE	D	Wed, Aug 17, 2005	37.00	37.01	36.41	36.75
3333	NYSE	D	Tue, Aug 16, 2005	37.51	37.67	37.08	37.08
3332	NYSE	D	Mon, Aug 15, 2005	37.27	37.57	37.10	37.51
3331	NYSE	D	Fri, Aug 12, 2005	37.33	37.48	37.03	37.27
3330	NYSE	D	Thu, Aug 11, 2005	37.50	37.69	37.20	37.40
3329	NYSE	D	Wed, Aug 10, 2005	37.75	37.99	37.09	37.24
3328	NYSE	D	Tue, Aug 9, 2005	37.71	37.72	37.40	37.56
3327	NYSE	D	Mon, Aug 8, 2005	38.08	38.21	37.24	37.28
3326	NYSE	D	Fri, Aug 5, 2005	38.43	38.43	37.80	37.87
3325	NYSE	D	Thu, Aug 4, 2005	38.95	39.22	38.40	38.42
3324	NYSE	D	Wed, Aug 3, 2005	38.10	39.60	37.91	38.95
3323	NYSE	D	Tue, Aug 2, 2005	37.98	38.64	37.41	38.63
3322	NYSE	D	Mon, Aug 1, 2005	37.01	37.04	36.57	36.67
3321	NYSE	D	Fri, Jul 29, 2005	37.23	37.34	36.93	36.93
3320	NYSE	D	Thu, Jul 28, 2005	36.88	37.32	36.74	37.23
3319	NYSE	D	Wed, Jul 27, 2005	36.83	36.99	36.76	36.78
3318	NYSE	D	Tue, Jul 26, 2005	36.92	37.08	36.78	36.83
3317	NYSE	D	Mon, Jul 25, 2005	36.96	37.26	36.88	36.89
3316	NYSE	D	Fri, Jul 22, 2005	36.63	36.99	36.59	36.94
3315	NYSE	D	Thu, Jul 21, 2005	37.31	37.45	36.48	36.59
3314	NYSE	D	Wed, Jul 20, 2005	37.08	37.42	37.00	37.31
3313	NYSE	D	Tue, Jul 19, 2005	37.22	37.38	37.04	37.19
3312	NYSE	D	Mon, Jul 18, 2005	37.37	37.51	37.20	37.20
3311	NYSE	D	Fri, Jul 15, 2005	37.24	37.39	37.05	37.37
3310	NYSE	D	Thu, Jul 14, 2005	37.93	38.12	36.91	37.24
3309	NYSE	D	Wed, Jul 13, 2005	37.80	37.98	37.56	37.73
3308	NYSE	D	Tue, Jul 12, 2005	37.85	38.05	37.75	37.96
3307	NYSE	D	Mon, Jul 11, 2005	37.53	37.97	37.45	37.96
3306	NYSE	D	Fri, Jul 8, 2005	36.89	37.49	36.83	37.40
3305	NYSE	D	Thu, Jul 7, 2005	36.28	37.00	36.08	37.00
3304	NYSE	D	Wed, Jul 6, 2005	37.08	37.22	36.45	36.46
3303	NYSE	D	Tue, Jul 5, 2005	37.06	37.18	36.69	37.12
3302	NYSE	D	Fri, Jul 1, 2005	36.70	37.07	36.55	37.05
3301	NYSE	D	Thu, Jun 30, 2005	36.88	37.04	36.62	36.70
3300	NYSE	D	Wed, Jun 29, 2005	37.14	37.17	36.79	36.93
3299	NYSE	D	Tue, Jun 28, 2005	36.78	37.14	36.70	37.14
3298	NYSE	D	Mon, Jun 27, 2005	36.50	36.69	36.36	36.56
3297	NYSE	D	Fri, Jun 24, 2005	36.46	36.76	36.44	36.50
3296	NYSE	D	Thu, Jun 23, 2005	36.88	36.94	36.43	36.57
3295	NYSE	D	Wed, Jun 22, 2005	37.05	37.08	36.88	36.88
3294	NYSE	D	Tue, Jun 21, 2005	36.89	37.09	36.78	36.91
3293	NYSE	D	Mon, Jun 20, 2005	36.27	37.04	36.25	36.97
3292	NYSE	D	Fri, Jun 17, 2005	36.38	36.38	35.77	36.30
3291	NYSE	D	Thu, Jun 16, 2005	36.35	36.43	35.95	36.40
3290	NYSE	D	Wed, Jun 15, 2005	36.68	36.68	35.98	36.25
3289	NYSE	D	Tue, Jun 14, 2005	36.50	36.78	36.45	36.59
3288	NYSE	D	Mon, Jun 13, 2005	36.43	36.55	36.18	36.51
3287	NYSE	D	Fri, Jun 10, 2005	36.03	36.71	36.01	36.53
3286	NYSE	D	Thu, Jun 9, 2005	35.71	36.04	35.59	36.01
3285	NYSE	D	Wed, Jun 8, 2005	35.76	35.97	35.58	35.70
3284	NYSE	D	Tue, Jun 7, 2005	35.63	36.01	35.53	35.65
3283	NYSE	D	Mon, Jun 6, 2005	35.55	35.63	35.35	35.50
3282	NYSE	D	Fri, Jun 3, 2005	35.53	35.69	35.23	35.55
3281	NYSE	D	Thu, Jun 2, 2005	35.65	35.65	35.37	35.46
3280	NYSE	D	Wed, Jun 1, 2005	35.05	35.67	35.04	35.54
3279	NYSE	D	Tue, May 31, 2005	35.02	35.36	34.94	35.16
3278	NYSE	D	Fri, May 27, 2005	35.07	35.07	34.84	35.06
3277	NYSE	D	Thu, May 26, 2005	35.11	35.21	34.99	35.01
3276	NYSE	D	Wed, May 25, 2005	35.05	35.19	34.87	35.11
3275	NYSE	D	Tue, May 24, 2005	35.33	35.53	35.16	35.43
3274	NYSE	D	Mon, May 23, 2005	35.53	35.55	35.29	35.32
3273	NYSE	D	Fri, May 20, 2005	35.95	35.95	35.63	35.70
3272	NYSE	D	Thu, May 19, 2005	35.56	35.83	35.51	35.81
3271	NYSE	D	Wed, May 18, 2005	35.65	35.76	35.34	35.51
3270	NYSE	D	Tue, May 17, 2005	34.98	35.59	34.80	35.52
3269	NYSE	D	Mon, May 16, 2005	34.65	34.92	34.36	34.80
3268	NYSE	D	Fri, May 13, 2005	35.43	35.43	33.88	34.61
3267	NYSE	D	Thu, May 12, 2005	35.63	36.13	35.08	35.17
3266	NYSE	D	Wed, May 11, 2005	35.18	35.55	35.12	35.42
3265	NYSE	D	Tue, May 10, 2005	35.50	35.56	34.90	35.06
3264	NYSE	D	Mon, May 9, 2005	35.45	35.74	35.40	35.65
3263	NYSE	D	Fri, May 6, 2005	36.15	36.15	35.43	35.44
3262	NYSE	D	Thu, May 5, 2005	36.10	36.32	35.30	36.14
3261	NYSE	D	Wed, May 4, 2005	37.50	37.51	35.75	36.35
3260	NYSE	D	Tue, May 3, 2005	37.58	38.07	37.40	37.58
3259	NYSE	D	Mon, May 2, 2005	37.78	38.00	37.66	37.83
3258	NYSE	D	Fri, Apr 29, 2005	37.18	37.76	37.14	37.70
3257	NYSE	D	Thu, Apr 28, 2005	37.20	37.71	37.11	37.18
3256	NYSE	D	Wed, Apr 27, 2005	37.10	37.71	36.82	37.33
3255	NYSE	D	Tue, Apr 26, 2005	37.55	37.63	37.16	37.16
3254	NYSE	D	Mon, Apr 25, 2005	37.31	37.71	37.28	37.64
3253	NYSE	D	Fri, Apr 22, 2005	37.09	37.23	36.72	37.13
3252	NYSE	D	Thu, Apr 21, 2005	37.05	37.22	36.70	37.12
3251	NYSE	D	Wed, Apr 20, 2005	37.08	37.19	36.40	36.46
3250	NYSE	D	Tue, Apr 19, 2005	36.85	37.34	36.67	37.31
3249	NYSE	D	Mon, Apr 18, 2005	36.65	37.16	36.56	36.78
3248	NYSE	D	Fri, Apr 15, 2005	37.64	37.70	36.75	36.79
3247	NYSE	D	Thu, Apr 14, 2005	37.95	38.14	37.64	37.64
3246	NYSE	D	Wed, Apr 13, 2005	38.05	38.34	37.79	37.99
3245	NYSE	D	Tue, Apr 12, 2005	37.75	38.15	37.44	38.06
3244	NYSE	D	Mon, Apr 11, 2005	37.59	37.91	37.58	37.75
3243	NYSE	D	Fri, Apr 8, 2005	38.08	38.08	37.63	37.64
3242	NYSE	D	Thu, Apr 7, 2005	37.95	38.36	37.85	38.25
3241	NYSE	D	Wed, Apr 6, 2005	38.27	38.44	37.86	37.93
3240	NYSE	D	Tue, Apr 5, 2005	38.25	38.43	38.21	38.25
3239	NYSE	D	Mon, Apr 4, 2005	37.68	38.05	37.45	38.04
3238	NYSE	D	Fri, Apr 1, 2005	37.47	37.70	37.33	37.64
3237	NYSE	D	Thu, Mar 31, 2005	37.03	37.50	36.93	37.22
3236	NYSE	D	Wed, Mar 30, 2005	36.25	36.97	36.25	36.85
3235	NYSE	D	Tue, Mar 29, 2005	36.73	36.87	36.25	36.25
3234	NYSE	D	Mon, Mar 28, 2005	36.99	37.16	36.79	36.80
3233	NYSE	D	Thu, Mar 24, 2005	36.60	37.03	36.60	36.88
3232	NYSE	D	Wed, Mar 23, 2005	37.10	37.10	36.51	36.56
3231	NYSE	D	Tue, Mar 22, 2005	37.94	38.01	37.15	37.20
3230	NYSE	D	Mon, Mar 21, 2005	37.89	37.90	37.55	37.78
3229	NYSE	D	Fri, Mar 18, 2005	37.78	38.00	37.43	37.91
3228	NYSE	D	Thu, Mar 17, 2005	37.45	37.90	37.15	37.83
3227	NYSE	D	Wed, Mar 16, 2005	37.16	37.47	36.80	37.12
3226	NYSE	D	Tue, Mar 15, 2005	37.50	37.62	37.16	37.16
3225	NYSE	D	Mon, Mar 14, 2005	36.85	37.42	36.82	37.42
3224	NYSE	D	Fri, Mar 11, 2005	37.08	37.24	36.87	36.88
3223	NYSE	D	Thu, Mar 10, 2005	37.04	37.24	36.69	37.14
3222	NYSE	D	Wed, Mar 9, 2005	37.30	37.55	37.00	37.04
3221	NYSE	D	Tue, Mar 8, 2005	37.50	37.65	37.21	37.58
3220	NYSE	D	Mon, Mar 7, 2005	37.00	37.73	37.00	37.55
3219	NYSE	D	Fri, Mar 4, 2005	36.38	37.24	36.37	37.13
3218	NYSE	D	Thu, Mar 3, 2005	35.97	36.26	35.93	36.13
3217	NYSE	D	Wed, Mar 2, 2005	35.80	36.16	35.78	35.97
3216	NYSE	D	Tue, Mar 1, 2005	35.97	36.30	35.80	35.86
3215	NYSE	D	Mon, Feb 28, 2005	36.21	36.37	35.98	36.02
3214	NYSE	D	Fri, Feb 25, 2005	35.31	36.47	35.31	36.37
3213	NYSE	D	Thu, Feb 24, 2005	35.08	35.49	35.08	35.43
3212	NYSE	D	Wed, Feb 23, 2005	35.00	35.42	34.94	35.07
3211	NYSE	D	Tue, Feb 22, 2005	35.75	35.82	34.96	35.00
3210	NYSE	D	Fri, Feb 18, 2005	36.01	36.07	35.72	35.80
3209	NYSE	D	Thu, Feb 17, 2005	35.75	36.27	35.75	36.01
3208	NYSE	D	Wed, Feb 16, 2005	35.38	35.85	35.26	35.85
3207	NYSE	D	Tue, Feb 15, 2005	35.59	35.60	35.43	35.49
3206	NYSE	D	Mon, Feb 14, 2005	35.28	35.59	35.28	35.59
3205	NYSE	D	Fri, Feb 11, 2005	35.38	35.45	35.22	35.32
3204	NYSE	D	Thu, Feb 10, 2005	35.18	35.55	35.15	35.43
3203	NYSE	D	Wed, Feb 9, 2005	35.13	35.43	35.13	35.25
3202	NYSE	D	Tue, Feb 8, 2005	35.13	35.33	35.10	35.21
3201	NYSE	D	Mon, Feb 7, 2005	34.97	35.12	34.89	35.09
3200	NYSE	D	Fri, Feb 4, 2005	34.60	34.97	34.60	34.95
3199	NYSE	D	Thu, Feb 3, 2005	34.55	34.55	34.36	34.41
3198	NYSE	D	Wed, Feb 2, 2005	34.53	34.60	34.40	34.55
3197	NYSE	D	Tue, Feb 1, 2005	34.69	34.70	34.38	34.48
3196	NYSE	D	Mon, Jan 31, 2005	34.45	34.70	34.42	34.69
3195	NYSE	D	Fri, Jan 28, 2005	34.31	34.40	33.69	34.27
3194	NYSE	D	Thu, Jan 27, 2005	34.35	34.59	34.13	34.33
3193	NYSE	D	Wed, Jan 26, 2005	34.35	34.56	34.25	34.48
3192	NYSE	D	Tue, Jan 25, 2005	34.20	34.48	34.17	34.19
3191	NYSE	D	Mon, Jan 24, 2005	34.13	34.48	34.00	34.23
3190	NYSE	D	Fri, Jan 21, 2005	34.18	34.39	34.01	34.13
3189	NYSE	D	Thu, Jan 20, 2005	34.47	34.47	34.11	34.18
3188	NYSE	D	Wed, Jan 19, 2005	34.67	34.79	34.45	34.47
3187	NYSE	D	Tue, Jan 18, 2005	34.48	34.83	34.41	34.83
3186	NYSE	D	Fri, Jan 14, 2005	34.25	34.61	34.25	34.55
3185	NYSE	D	Thu, Jan 13, 2005	34.07	34.65	34.07	34.25
3184	NYSE	D	Wed, Jan 12, 2005	33.72	34.09	33.71	34.07
3183	NYSE	D	Tue, Jan 11, 2005	33.95	33.97	33.57	33.81
3182	NYSE	D	Mon, Jan 10, 2005	33.51	33.96	33.44	33.95
3181	NYSE	D	Fri, Jan 7, 2005	33.65	33.94	33.45	33.46
3180	NYSE	D	Thu, Jan 6, 2005	33.26	33.57	33.26	33.53
3179	NYSE	D	Wed, Jan 5, 2005	33.50	33.58	33.27	33.35
3178	NYSE	D	Tue, Jan 4, 2005	33.75	33.96	33.59	33.59
3177	NYSE	D	Mon, Jan 3, 2005	34.00	34.09	33.71	33.74
3176	NYSE	D	Fri, Dec 31, 2004	34.09	34.12	33.87	33.87
3175	NYSE	D	Thu, Dec 30, 2004	33.97	34.25	33.93	34.09
3174	NYSE	D	Wed, Dec 29, 2004	33.83	33.99	33.82	33.89
3173	NYSE	D	Tue, Dec 28, 2004	33.76	33.93	33.68	33.93
3172	NYSE	D	Mon, Dec 27, 2004	33.93	34.04	33.63	33.65
3171	NYSE	D	Thu, Dec 23, 2004	34.05	34.10	33.85	33.88
3170	NYSE	D	Wed, Dec 22, 2004	34.00	34.15	33.94	34.00
3169	NYSE	D	Tue, Dec 21, 2004	34.04	34.04	33.88	33.99
3168	NYSE	D	Mon, Dec 20, 2004	34.25	34.43	34.02	34.02
3167	NYSE	D	Fri, Dec 17, 2004	34.05	34.24	34.00	34.12
3166	NYSE	D	Thu, Dec 16, 2004	34.15	34.25	34.00	34.17
3165	NYSE	D	Wed, Dec 15, 2004	34.15	34.25	33.95	34.23
3164	NYSE	D	Tue, Dec 14, 2004	34.03	34.19	33.82	34.06
3163	NYSE	D	Mon, Dec 13, 2004	33.88	34.14	33.76	34.14
3162	NYSE	D	Fri, Dec 10, 2004	33.95	33.95	33.47	33.75
3161	NYSE	D	Thu, Dec 9, 2004	33.64	33.70	33.48	33.68
3160	NYSE	D	Wed, Dec 8, 2004	33.30	33.70	33.22	33.64
3159	NYSE	D	Tue, Dec 7, 2004	33.15	33.39	32.94	33.25
3158	NYSE	D	Mon, Dec 6, 2004	32.53	33.23	32.47	33.09
3157	NYSE	D	Fri, Dec 3, 2004	32.28	32.48	32.13	32.27
3156	NYSE	D	Thu, Dec 2, 2004	32.55	32.62	31.99	32.22
3155	NYSE	D	Wed, Dec 1, 2004	32.74	32.75	32.38	32.63
3154	NYSE	D	Tue, Nov 30, 2004	32.96	33.06	32.74	32.74
3153	NYSE	D	Mon, Nov 29, 2004	33.34	33.46	32.95	32.98
3152	NYSE	D	Fri, Nov 26, 2004	33.42	33.50	33.31	33.34
3151	NYSE	D	Wed, Nov 24, 2004	33.10	33.57	33.10	33.37
3150	NYSE	D	Tue, Nov 23, 2004	33.26	33.74	33.22	33.63
3149	NYSE	D	Mon, Nov 22, 2004	33.15	33.55	33.15	33.50
3148	NYSE	D	Fri, Nov 19, 2004	33.28	33.29	32.98	33.05
3147	NYSE	D	Thu, Nov 18, 2004	33.29	33.49	33.21	33.23
3146	NYSE	D	Wed, Nov 17, 2004	33.50	33.55	33.15	33.25
3145	NYSE	D	Tue, Nov 16, 2004	33.60	33.66	33.41	33.41
3144	NYSE	D	Mon, Nov 15, 2004	33.65	33.67	33.37	33.58
3143	NYSE	D	Fri, Nov 12, 2004	33.46	33.81	33.33	33.77
3142	NYSE	D	Thu, Nov 11, 2004	32.97	33.35	32.90	33.25
3141	NYSE	D	Wed, Nov 10, 2004	33.10	33.10	32.78	32.94
3140	NYSE	D	Tue, Nov 9, 2004	32.83	33.00	32.73	32.92
3139	NYSE	D	Mon, Nov 8, 2004	32.74	32.75	32.55	32.73
3138	NYSE	D	Fri, Nov 5, 2004	32.70	32.70	32.16	32.56
3137	NYSE	D	Thu, Nov 4, 2004	32.10	32.70	32.02	32.70
3136	NYSE	D	Wed, Nov 3, 2004	32.13	32.48	32.03	32.10
3135	NYSE	D	Tue, Nov 2, 2004	32.00	32.13	31.75	31.75
3134	NYSE	D	Mon, Nov 1, 2004	32.14	32.20	31.99	32.05
3133	NYSE	D	Fri, Oct 29, 2004	31.96	32.16	31.90	32.16
3132	NYSE	D	Thu, Oct 28, 2004	32.00	32.00	31.49	31.87
3131	NYSE	D	Wed, Oct 27, 2004	32.40	32.45	31.98	32.03
3130	NYSE	D	Tue, Oct 26, 2004	31.77	32.45	31.70	32.45
3129	NYSE	D	Mon, Oct 25, 2004	32.00	32.10	31.72	31.76
3128	NYSE	D	Fri, Oct 22, 2004	32.01	32.17	31.86	31.86
3127	NYSE	D	Thu, Oct 21, 2004	32.08	32.18	31.77	32.00
3126	NYSE	D	Wed, Oct 20, 2004	32.43	32.55	32.30	32.54
3125	NYSE	D	Tue, Oct 19, 2004	32.57	32.73	32.29	32.35
3124	NYSE	D	Mon, Oct 18, 2004	32.57	32.69	32.48	32.58
3123	NYSE	D	Fri, Oct 15, 2004	32.60	32.75	32.57	32.60
3122	NYSE	D	Thu, Oct 14, 2004	32.51	32.64	32.45	32.54
3121	NYSE	D	Wed, Oct 13, 2004	33.12	33.18	32.53	32.62
3120	NYSE	D	Tue, Oct 12, 2004	32.93	33.14	32.76	33.12
3119	NYSE	D	Mon, Oct 11, 2004	33.00	33.08	32.87	32.93
3118	NYSE	D	Fri, Oct 8, 2004	32.87	33.00	32.75	32.99
3117	NYSE	D	Thu, Oct 7, 2004	33.00	33.03	32.73	32.74
3116	NYSE	D	Wed, Oct 6, 2004	32.76	33.02	32.63	33.02
3115	NYSE	D	Tue, Oct 5, 2004	32.81	32.95	32.70	32.76
3114	NYSE	D	Mon, Oct 4, 2004	32.85	32.91	32.72	32.81
3113	NYSE	D	Fri, Oct 1, 2004	32.63	32.95	32.61	32.85
3112	NYSE	D	Thu, Sep 30, 2004	32.50	32.67	32.43	32.63
3111	NYSE	D	Wed, Sep 29, 2004	32.48	32.60	32.33	32.60
3110	NYSE	D	Tue, Sep 28, 2004	32.58	32.71	32.50	32.58
3109	NYSE	D	Mon, Sep 27, 2004	32.32	32.64	32.23	32.46
3108	NYSE	D	Fri, Sep 24, 2004	32.32	32.39	32.25	32.30
3107	NYSE	D	Thu, Sep 23, 2004	32.46	32.49	32.26	32.32
3106	NYSE	D	Wed, Sep 22, 2004	32.78	32.81	32.48	32.51
3105	NYSE	D	Tue, Sep 21, 2004	32.68	32.89	32.53	32.81
3104	NYSE	D	Mon, Sep 20, 2004	32.58	32.71	32.52	32.60
3103	NYSE	D	Fri, Sep 17, 2004	32.70	32.71	32.48	32.48
3102	NYSE	D	Thu, Sep 16, 2004	32.59	32.72	32.48	32.70
3101	NYSE	D	Wed, Sep 15, 2004	32.59	32.67	32.45	32.53
3100	NYSE	D	Tue, Sep 14, 2004	32.63	32.69	32.45	32.50
3099	NYSE	D	Mon, Sep 13, 2004	32.85	32.85	32.50	32.63
3098	NYSE	D	Fri, Sep 10, 2004	32.71	32.90	32.62	32.85
3097	NYSE	D	Thu, Sep 9, 2004	32.60	32.94	32.58	32.78
3096	NYSE	D	Wed, Sep 8, 2004	32.50	32.67	32.44	32.63
3095	NYSE	D	Tue, Sep 7, 2004	32.46	32.72	32.43	32.72
3094	NYSE	D	Fri, Sep 3, 2004	32.45	32.49	32.21	32.38
3093	NYSE	D	Thu, Sep 2, 2004	32.54	32.56	32.34	32.52
3092	NYSE	D	Wed, Sep 1, 2004	32.50	32.57	32.34	32.57
3091	NYSE	D	Tue, Aug 31, 2004	32.33	32.45	32.18	32.45
3090	NYSE	D	Mon, Aug 30, 2004	32.30	32.39	32.18	32.25
3089	NYSE	D	Fri, Aug 27, 2004	32.39	32.39	32.30	32.35
3088	NYSE	D	Thu, Aug 26, 2004	32.42	32.45	32.31	32.36
3087	NYSE	D	Wed, Aug 25, 2004	32.08	32.37	32.01	32.32
3086	NYSE	D	Tue, Aug 24, 2004	32.29	32.40	32.10	32.32
3085	NYSE	D	Mon, Aug 23, 2004	32.40	32.50	32.29	32.29
3084	NYSE	D	Fri, Aug 20, 2004	32.32	32.45	32.24	32.35
3083	NYSE	D	Thu, Aug 19, 2004	32.39	32.49	32.20	32.34
3082	NYSE	D	Wed, Aug 18, 2004	32.23	32.51	32.20	32.51
3081	NYSE	D	Tue, Aug 17, 2004	32.19	32.24	32.00	32.23
3080	NYSE	D	Mon, Aug 16, 2004	31.77	32.20	31.74	32.19
3079	NYSE	D	Fri, Aug 13, 2004	31.85	31.89	31.56	31.77
3078	NYSE	D	Thu, Aug 12, 2004	31.81	31.97	31.71	31.78
3077	NYSE	D	Wed, Aug 11, 2004	31.62	31.87	31.47	31.85
3076	NYSE	D	Tue, Aug 10, 2004	31.51	31.72	31.34	31.70
3075	NYSE	D	Mon, Aug 9, 2004	31.77	31.82	31.30	31.47
3074	NYSE	D	Fri, Aug 6, 2004	31.61	32.03	31.53	31.66
3073	NYSE	D	Thu, Aug 5, 2004	31.93	31.96	31.53	31.61
3072	NYSE	D	Wed, Aug 4, 2004	31.61	31.93	31.51	31.88
3071	NYSE	D	Tue, Aug 3, 2004	31.73	31.81	31.53	31.73
3070	NYSE	D	Mon, Aug 2, 2004	31.74	31.82	31.56	31.75
3069	NYSE	D	Fri, Jul 30, 2004	31.35	31.75	31.28	31.73
3068	NYSE	D	Thu, Jul 29, 2004	31.40	31.68	31.20	31.35
3067	NYSE	D	Wed, Jul 28, 2004	31.29	31.36	31.07	31.29
3066	NYSE	D	Tue, Jul 27, 2004	31.32	31.57	31.04	31.29
3065	NYSE	D	Mon, Jul 26, 2004	31.33	31.49	31.18	31.32
3064	NYSE	D	Fri, Jul 23, 2004	31.47	31.60	31.25	31.34
3063	NYSE	D	Thu, Jul 22, 2004	31.53	31.61	31.29	31.44
3062	NYSE	D	Wed, Jul 21, 2004	32.10	32.11	31.56	31.58
3061	NYSE	D	Tue, Jul 20, 2004	32.03	32.11	31.95	32.04
3060	NYSE	D	Mon, Jul 19, 2004	32.00	32.10	31.91	32.03
3059	NYSE	D	Fri, Jul 16, 2004	31.88	31.94	31.67	31.90
3058	NYSE	D	Thu, Jul 15, 2004	31.58	31.84	31.52	31.78
3057	NYSE	D	Wed, Jul 14, 2004	31.20	31.63	31.20	31.59
3056	NYSE	D	Tue, Jul 13, 2004	31.33	31.35	31.19	31.29
3055	NYSE	D	Mon, Jul 12, 2004	31.18	31.37	31.11	31.30
3054	NYSE	D	Fri, Jul 9, 2004	31.42	31.47	31.06	31.18
3053	NYSE	D	Thu, Jul 8, 2004	31.54	31.66	31.42	31.42
3052	NYSE	D	Wed, Jul 7, 2004	31.55	31.70	31.41	31.66
3051	NYSE	D	Tue, Jul 6, 2004	31.50	31.78	31.48	31.67
3050	NYSE	D	Fri, Jul 2, 2004	31.43	31.73	31.43	31.63
3049	NYSE	D	Thu, Jul 1, 2004	31.42	31.47	31.05	31.13
3048	NYSE	D	Wed, Jun 30, 2004	31.38	31.62	31.04	31.54
3047	NYSE	D	Tue, Jun 29, 2004	31.91	31.91	31.30	31.47
3046	NYSE	D	Mon, Jun 28, 2004	31.95	32.20	31.82	31.91
3045	NYSE	D	Fri, Jun 25, 2004	32.08	32.08	31.79	31.96
3044	NYSE	D	Thu, Jun 24, 2004	32.07	32.09	31.85	32.08
3043	NYSE	D	Wed, Jun 23, 2004	31.65	32.09	31.59	32.09
3042	NYSE	D	Tue, Jun 22, 2004	31.78	31.98	31.49	31.76
3041	NYSE	D	Mon, Jun 21, 2004	31.67	31.99	31.52	31.69
3040	NYSE	D	Fri, Jun 18, 2004	31.69	31.78	31.59	31.59
3039	NYSE	D	Thu, Jun 17, 2004	31.40	31.75	31.26	31.68
3038	NYSE	D	Wed, Jun 16, 2004	31.15	31.44	31.08	31.44
3037	NYSE	D	Tue, Jun 15, 2004	31.10	31.25	30.98	31.05
3036	NYSE	D	Mon, Jun 14, 2004	30.75	30.99	30.68	30.91
3035	NYSE	D	Thu, Jun 10, 2004	30.83	30.87	30.66	30.87
3034	NYSE	D	Wed, Jun 9, 2004	30.83	30.96	30.65	30.69
3033	NYSE	D	Tue, Jun 8, 2004	30.81	30.85	30.63	30.83
3032	NYSE	D	Mon, Jun 7, 2004	30.87	30.95	30.78	30.81
3031	NYSE	D	Fri, Jun 4, 2004	30.79	31.09	30.68	30.75
3030	NYSE	D	Thu, Jun 3, 2004	31.13	31.15	30.78	30.79
3029	NYSE	D	Wed, Jun 2, 2004	31.38	31.50	31.18	31.19
3028	NYSE	D	Tue, Jun 1, 2004	31.49	31.56	31.23	31.42
3027	NYSE	D	Fri, May 28, 2004	31.45	31.51	31.36	31.49
3026	NYSE	D	Thu, May 27, 2004	31.28	31.50	31.26	31.37
3025	NYSE	D	Wed, May 26, 2004	31.41	31.43	31.12	31.25
3024	NYSE	D	Tue, May 25, 2004	31.30	31.65	31.04	31.65
3023	NYSE	D	Mon, May 24, 2004	30.92	31.34	30.87	31.32
3022	NYSE	D	Fri, May 21, 2004	30.99	31.03	30.70	30.80
3021	NYSE	D	Thu, May 20, 2004	30.65	31.03	30.61	30.81
3020	NYSE	D	Wed, May 19, 2004	31.02	31.02	30.62	30.63
3019	NYSE	D	Tue, May 18, 2004	31.15	31.30	30.94	30.99
3018	NYSE	D	Mon, May 17, 2004	31.18	31.19	30.78	31.01
3017	NYSE	D	Fri, May 14, 2004	31.07	31.47	31.06	31.23
3016	NYSE	D	Thu, May 13, 2004	30.88	31.23	30.70	31.07
3015	NYSE	D	Wed, May 12, 2004	30.82	31.00	30.39	30.88
3014	NYSE	D	Tue, May 11, 2004	30.94	31.06	30.68	30.82
3013	NYSE	D	Mon, May 10, 2004	31.21	31.30	30.89	31.00
3012	NYSE	D	Fri, May 7, 2004	31.89	31.89	31.14	31.49
3011	NYSE	D	Thu, May 6, 2004	31.66	32.05	31.48	31.96
3010	NYSE	D	Wed, May 5, 2004	31.87	32.25	31.66	31.66
3009	NYSE	D	Tue, May 4, 2004	31.95	32.12	31.76	31.95
3008	NYSE	D	Mon, May 3, 2004	31.83	31.99	31.56	31.95
3007	NYSE	D	Fri, Apr 30, 2004	31.75	31.94	31.67	31.91
3006	NYSE	D	Thu, Apr 29, 2004	31.75	32.03	31.63	31.73
3005	NYSE	D	Wed, Apr 28, 2004	31.75	31.89	31.59	31.72
3004	NYSE	D	Tue, Apr 27, 2004	31.86	31.90	31.72	31.75
3003	NYSE	D	Mon, Apr 26, 2004	31.79	31.97	31.75	31.86
3002	NYSE	D	Fri, Apr 23, 2004	31.75	31.95	31.62	31.79
3001	NYSE	D	Thu, Apr 22, 2004	31.53	31.92	31.51	31.81
3000	NYSE	D	Wed, Apr 21, 2004	31.60	31.68	31.38	31.61
2999	NYSE	D	Tue, Apr 20, 2004	31.50	31.97	31.40	31.60
2998	NYSE	D	Mon, Apr 19, 2004	31.96	32.07	31.72	31.85
2997	NYSE	D	Fri, Apr 16, 2004	32.03	32.33	31.87	31.95
2996	NYSE	D	Thu, Apr 15, 2004	31.48	32.00	31.48	31.93
2995	NYSE	D	Wed, Apr 14, 2004	31.25	31.48	30.95	31.48
2994	NYSE	D	Tue, Apr 13, 2004	31.44	31.44	30.93	31.38
2993	NYSE	D	Mon, Apr 12, 2004	32.19	32.38	31.47	31.50
2992	NYSE	D	Thu, Apr 8, 2004	32.20	32.20	32.03	32.19
2991	NYSE	D	Wed, Apr 7, 2004	32.25	32.33	32.07	32.19
2990	NYSE	D	Tue, Apr 6, 2004	32.15	32.36	32.08	32.36
2989	NYSE	D	Mon, Apr 5, 2004	32.06	32.26	32.01	32.13
2988	NYSE	D	Fri, Apr 2, 2004	32.25	32.27	32.00	32.16
2987	NYSE	D	Thu, Apr 1, 2004	32.08	32.21	31.99	32.20
2986	NYSE	D	Wed, Mar 31, 2004	31.91	32.22	31.82	32.15
2985	NYSE	D	Tue, Mar 30, 2004	31.73	31.95	31.60	31.95
2984	NYSE	D	Mon, Mar 29, 2004	31.38	31.71	31.29	31.69
2983	NYSE	D	Fri, Mar 26, 2004	31.25	31.43	31.20	31.25
2982	NYSE	D	Thu, Mar 25, 2004	31.33	31.41	31.08	31.28
2981	NYSE	D	Wed, Mar 24, 2004	31.45	31.54	31.19	31.26
2980	NYSE	D	Tue, Mar 23, 2004	31.70	31.74	31.40	31.46
2979	NYSE	D	Mon, Mar 22, 2004	31.90	31.93	31.51	31.64
2978	NYSE	D	Fri, Mar 19, 2004	32.25	32.43	31.90	31.94
2977	NYSE	D	Thu, Mar 18, 2004	32.27	32.39	32.05	32.20
2976	NYSE	D	Wed, Mar 17, 2004	32.33	32.50	32.29	32.43
2975	NYSE	D	Tue, Mar 16, 2004	32.25	32.43	32.02	32.19
2974	NYSE	D	Mon, Mar 15, 2004	31.89	32.35	31.80	32.17
2973	NYSE	D	Fri, Mar 12, 2004	31.73	32.04	31.56	32.01
2972	NYSE	D	Thu, Mar 11, 2004	32.15	32.33	31.71	31.79
2971	NYSE	D	Wed, Mar 10, 2004	32.58	32.68	32.25	32.31
2970	NYSE	D	Tue, Mar 9, 2004	32.64	32.72	32.41	32.55
2969	NYSE	D	Mon, Mar 8, 2004	32.54	32.93	32.47	32.60
2968	NYSE	D	Fri, Mar 5, 2004	32.25	32.54	32.20	32.54
2967	NYSE	D	Thu, Mar 4, 2004	32.01	32.16	31.99	32.12
2966	NYSE	D	Wed, Mar 3, 2004	31.74	32.03	31.69	31.97
2965	NYSE	D	Tue, Mar 2, 2004	31.70	31.84	31.65	31.72
2964	NYSE	D	Mon, Mar 1, 2004	31.42	31.71	31.33	31.60
2963	NYSE	D	Fri, Feb 27, 2004	30.64	31.57	30.64	31.42
2962	NYSE	D	Thu, Feb 26, 2004	31.38	31.44	31.03	31.13
2961	NYSE	D	Wed, Feb 25, 2004	31.58	31.59	31.31	31.38
2960	NYSE	D	Tue, Feb 24, 2004	31.68	31.75	31.38	31.65
2959	NYSE	D	Mon, Feb 23, 2004	31.48	31.79	31.43	31.62
2958	NYSE	D	Fri, Feb 20, 2004	31.73	31.74	31.34	31.40
2957	NYSE	D	Thu, Feb 19, 2004	31.82	31.83	31.55	31.63
2956	NYSE	D	Wed, Feb 18, 2004	31.85	31.88	31.67	31.71
2955	NYSE	D	Tue, Feb 17, 2004	31.63	31.85	31.60	31.75
2954	NYSE	D	Fri, Feb 13, 2004	31.68	31.72	31.38	31.51
2953	NYSE	D	Thu, Feb 12, 2004	31.85	31.90	31.56	31.60
2952	NYSE	D	Wed, Feb 11, 2004	31.68	31.95	31.53	31.94
2951	NYSE	D	Tue, Feb 10, 2004	31.64	31.85	31.60	31.85
2950	NYSE	D	Mon, Feb 9, 2004	31.59	31.63	31.46	31.60
2949	NYSE	D	Fri, Feb 6, 2004	31.38	31.75	31.36	31.65
2948	NYSE	D	Thu, Feb 5, 2004	31.73	31.73	31.32	31.38
2947	NYSE	D	Wed, Feb 4, 2004	31.55	31.74	31.43	31.61
2946	NYSE	D	Tue, Feb 3, 2004	31.50	31.88	31.43	31.88
2945	NYSE	D	Mon, Feb 2, 2004	31.93	32.12	31.86	31.92
2944	NYSE	D	Fri, Jan 30, 2004	32.13	32.15	31.88	32.08
2943	NYSE	D	Thu, Jan 29, 2004	32.18	32.31	31.91	32.22
2942	NYSE	D	Wed, Jan 28, 2004	31.70	32.35	31.69	32.01
2941	NYSE	D	Tue, Jan 27, 2004	31.58	31.94	31.54	31.62
2940	NYSE	D	Mon, Jan 26, 2004	31.15	31.42	31.08	31.42
2939	NYSE	D	Fri, Jan 23, 2004	31.50	31.54	31.08	31.20
2938	NYSE	D	Thu, Jan 22, 2004	31.38	31.60	31.25	31.55
2937	NYSE	D	Wed, Jan 21, 2004	30.93	31.39	30.88	31.38
2936	NYSE	D	Tue, Jan 20, 2004	30.70	31.00	30.68	31.00
2935	NYSE	D	Fri, Jan 16, 2004	30.88	31.09	30.60	30.70
2934	NYSE	D	Thu, Jan 15, 2004	31.37	31.38	30.82	30.89
2933	NYSE	D	Wed, Jan 14, 2004	31.08	31.40	31.08	31.39
2932	NYSE	D	Tue, Jan 13, 2004	30.91	31.19	30.89	31.08
2931	NYSE	D	Mon, Jan 12, 2004	30.91	31.10	30.87	30.93
2930	NYSE	D	Fri, Jan 9, 2004	30.98	31.12	30.77	30.89
2929	NYSE	D	Thu, Jan 8, 2004	31.35	31.49	30.96	31.00
2928	NYSE	D	Wed, Jan 7, 2004	31.40	31.48	31.25	31.41
2927	NYSE	D	Tue, Jan 6, 2004	31.70	31.70	31.32	31.48
2926	NYSE	D	Mon, Jan 5, 2004	32.00	32.10	31.43	31.69
2925	NYSE	D	Fri, Jan 2, 2004	31.94	32.29	31.91	32.01
2924	NYSE	D	Wed, Dec 31, 2003	32.17	32.20	31.85	31.92
2923	NYSE	D	Tue, Dec 30, 2003	32.15	32.23	32.01	32.17
2922	NYSE	D	Mon, Dec 29, 2003	32.00	32.15	31.89	32.09
2921	NYSE	D	Fri, Dec 26, 2003	31.91	32.02	31.85	31.99
2920	NYSE	D	Wed, Dec 24, 2003	31.88	32.06	31.86	31.93
2919	NYSE	D	Tue, Dec 23, 2003	31.60	31.90	31.59	31.88
2918	NYSE	D	Mon, Dec 22, 2003	31.29	31.58	31.15	31.54
2917	NYSE	D	Fri, Dec 19, 2003	31.06	31.29	30.99	31.29
2916	NYSE	D	Thu, Dec 18, 2003	30.55	31.13	30.44	31.06
2915	NYSE	D	Wed, Dec 17, 2003	30.31	30.62	30.14	30.59
2914	NYSE	D	Tue, Dec 16, 2003	30.54	30.60	30.23	30.31
2913	NYSE	D	Mon, Dec 15, 2003	30.54	30.73	30.43	30.50
2912	NYSE	D	Fri, Dec 12, 2003	30.48	30.50	30.33	30.41
2911	NYSE	D	Thu, Dec 11, 2003	30.38	30.64	30.37	30.47
2910	NYSE	D	Wed, Dec 10, 2003	30.50	30.62	30.44	30.45
2909	NYSE	D	Tue, Dec 9, 2003	30.88	30.98	30.48	30.48
2908	NYSE	D	Mon, Dec 8, 2003	30.43	30.81	30.43	30.77
2907	NYSE	D	Fri, Dec 5, 2003	30.33	30.84	30.30	30.40
2906	NYSE	D	Thu, Dec 4, 2003	30.17	30.38	30.12	30.38
2905	NYSE	D	Wed, Dec 3, 2003	30.63	30.64	30.09	30.17
2904	NYSE	D	Tue, Dec 2, 2003	30.44	30.80	30.43	30.68
2903	NYSE	D	Mon, Dec 1, 2003	30.14	30.46	30.11	30.44
2902	NYSE	D	Fri, Nov 28, 2003	30.18	30.25	30.06	30.14
2901	NYSE	D	Wed, Nov 26, 2003	30.08	30.21	29.82	30.13
2900	NYSE	D	Tue, Nov 25, 2003	30.26	30.43	30.26	30.37
2899	NYSE	D	Mon, Nov 24, 2003	30.20	30.45	30.15	30.35
2898	NYSE	D	Fri, Nov 21, 2003	30.23	30.24	30.01	30.08
2897	NYSE	D	Thu, Nov 20, 2003	30.01	30.25	29.82	29.96
2896	NYSE	D	Wed, Nov 19, 2003	29.69	30.08	29.64	30.01
2895	NYSE	D	Tue, Nov 18, 2003	30.33	30.34	29.67	29.68
2894	NYSE	D	Mon, Nov 17, 2003	30.48	30.48	30.16	30.24
2893	NYSE	D	Fri, Nov 14, 2003	30.70	30.75	30.41	30.48
2892	NYSE	D	Thu, Nov 13, 2003	30.56	30.75	30.44	30.70
2891	NYSE	D	Wed, Nov 12, 2003	30.53	30.67	30.37	30.48
2890	NYSE	D	Tue, Nov 11, 2003	30.64	30.65	30.45	30.57
2889	NYSE	D	Mon, Nov 10, 2003	30.51	30.69	30.50	30.59
2888	NYSE	D	Fri, Nov 7, 2003	30.58	30.75	30.40	30.51
2887	NYSE	D	Thu, Nov 6, 2003	30.72	30.73	30.33	30.58
2886	NYSE	D	Wed, Nov 5, 2003	30.53	30.75	30.50	30.72
2885	NYSE	D	Tue, Nov 4, 2003	30.68	30.75	30.51	30.59
2884	NYSE	D	Mon, Nov 3, 2003	30.75	30.87	30.69	30.84
2883	NYSE	D	Fri, Oct 31, 2003	30.62	30.86	30.58	30.80
2882	NYSE	D	Thu, Oct 30, 2003	30.90	30.90	30.51	30.62
2881	NYSE	D	Wed, Oct 29, 2003	30.30	30.85	30.30	30.74
2880	NYSE	D	Tue, Oct 28, 2003	30.30	30.45	30.30	30.39
2879	NYSE	D	Mon, Oct 27, 2003	30.29	30.55	30.25	30.28
2878	NYSE	D	Fri, Oct 24, 2003	30.25	30.34	30.14	30.25
2877	NYSE	D	Thu, Oct 23, 2003	30.56	30.69	30.27	30.33
2876	NYSE	D	Wed, Oct 22, 2003	30.75	30.95	30.56	30.56
2875	NYSE	D	Tue, Oct 21, 2003	31.00	31.45	30.50	30.85
2874	NYSE	D	Mon, Oct 20, 2003	31.23	31.23	30.85	31.00
2873	NYSE	D	Fri, Oct 17, 2003	31.18	31.28	30.98	31.10
2872	NYSE	D	Thu, Oct 16, 2003	31.10	31.24	31.06	31.10
2871	NYSE	D	Wed, Oct 15, 2003	31.41	31.45	30.96	31.05
2870	NYSE	D	Tue, Oct 14, 2003	31.25	31.46	31.10	31.43
2869	NYSE	D	Mon, Oct 13, 2003	31.36	31.44	31.15	31.27
2868	NYSE	D	Fri, Oct 10, 2003	31.48	31.48	31.22	31.36
2867	NYSE	D	Thu, Oct 9, 2003	31.35	31.55	31.23	31.48
2866	NYSE	D	Wed, Oct 8, 2003	31.25	31.41	31.14	31.25
2865	NYSE	D	Tue, Oct 7, 2003	31.53	31.57	31.26	31.36
2864	NYSE	D	Mon, Oct 6, 2003	31.41	31.75	31.37	31.74
2863	NYSE	D	Fri, Oct 3, 2003	31.53	31.68	31.31	31.41
2862	NYSE	D	Thu, Oct 2, 2003	31.10	31.32	31.01	31.32
2861	NYSE	D	Wed, Oct 1, 2003	31.18	31.18	30.90	31.04
2860	NYSE	D	Tue, Sep 30, 2003	30.98	31.10	30.75	30.95
2859	NYSE	D	Mon, Sep 29, 2003	30.73	31.08	30.58	31.08
2858	NYSE	D	Fri, Sep 26, 2003	30.28	30.76	30.14	30.65
2857	NYSE	D	Thu, Sep 25, 2003	30.31	30.50	30.16	30.28
2856	NYSE	D	Wed, Sep 24, 2003	30.46	30.57	30.20	30.31
2855	NYSE	D	Tue, Sep 23, 2003	30.63	30.65	30.42	30.55
2854	NYSE	D	Mon, Sep 22, 2003	30.85	30.86	30.42	30.44
2853	NYSE	D	Fri, Sep 19, 2003	31.02	31.13	30.70	30.97
2852	NYSE	D	Thu, Sep 18, 2003	30.59	31.07	30.56	31.02
2851	NYSE	D	Wed, Sep 17, 2003	30.59	30.62	30.40	30.50
2850	NYSE	D	Tue, Sep 16, 2003	30.35	30.59	30.30	30.53
2849	NYSE	D	Mon, Sep 15, 2003	30.52	30.54	30.21	30.39
2848	NYSE	D	Fri, Sep 12, 2003	30.21	30.64	30.14	30.58
2847	NYSE	D	Thu, Sep 11, 2003	30.41	30.57	30.25	30.25
2846	NYSE	D	Wed, Sep 10, 2003	30.05	30.47	30.05	30.36
2845	NYSE	D	Tue, Sep 9, 2003	30.50	30.53	30.17	30.18
2844	NYSE	D	Mon, Sep 8, 2003	30.43	30.67	30.36	30.63
2843	NYSE	D	Fri, Sep 5, 2003	30.48	30.48	30.20	30.39
2842	NYSE	D	Thu, Sep 4, 2003	30.55	30.62	30.31	30.48
2841	NYSE	D	Wed, Sep 3, 2003	30.53	30.68	30.30	30.63
2840	NYSE	D	Tue, Sep 2, 2003	30.14	30.64	30.08	30.60
2839	NYSE	D	Fri, Aug 29, 2003	30.25	30.31	30.01	30.29
2838	NYSE	D	Thu, Aug 28, 2003	30.29	30.37	30.19	30.28
2837	NYSE	D	Wed, Aug 27, 2003	30.31	30.40	30.15	30.26
2836	NYSE	D	Tue, Aug 26, 2003	30.46	30.62	30.34	30.58
2835	NYSE	D	Mon, Aug 25, 2003	30.10	30.47	30.08	30.46
2834	NYSE	D	Fri, Aug 22, 2003	30.65	30.68	30.01	30.08
2833	NYSE	D	Thu, Aug 21, 2003	30.53	30.75	30.43	30.63
2832	NYSE	D	Wed, Aug 20, 2003	30.03	30.53	30.01	30.48
2831	NYSE	D	Tue, Aug 19, 2003	30.35	30.38	30.00	30.10
2830	NYSE	D	Mon, Aug 18, 2003	30.40	30.51	30.26	30.31
2829	NYSE	D	Fri, Aug 15, 2003	30.38	30.55	30.31	30.39
2828	NYSE	D	Thu, Aug 14, 2003	30.60	30.63	30.36	30.49
2827	NYSE	D	Wed, Aug 13, 2003	30.63	30.75	30.33	30.60
2826	NYSE	D	Tue, Aug 12, 2003	30.28	30.53	30.11	30.52
2825	NYSE	D	Mon, Aug 11, 2003	30.10	30.32	30.02	30.14
2824	NYSE	D	Fri, Aug 8, 2003	30.05	30.18	29.89	30.17
2823	NYSE	D	Thu, Aug 7, 2003	29.41	29.87	29.41	29.86
2822	NYSE	D	Wed, Aug 6, 2003	29.15	29.58	29.03	29.41
2821	NYSE	D	Tue, Aug 5, 2003	29.44	29.55	29.07	29.15
2820	NYSE	D	Mon, Aug 4, 2003	29.65	29.73	29.07	29.41
2819	NYSE	D	Fri, Aug 1, 2003	29.95	30.00	29.58	29.66
2818	NYSE	D	Thu, Jul 31, 2003	30.38	30.47	29.98	30.05
2817	NYSE	D	Wed, Jul 30, 2003	30.05	30.31	30.00	30.14
2816	NYSE	D	Tue, Jul 29, 2003	30.00	30.10	29.71	30.02
2815	NYSE	D	Mon, Jul 28, 2003	30.13	30.18	29.77	29.95
2814	NYSE	D	Fri, Jul 25, 2003	29.96	30.24	29.74	30.06
2813	NYSE	D	Thu, Jul 24, 2003	30.00	30.34	29.90	29.90
2812	NYSE	D	Wed, Jul 23, 2003	30.43	30.50	29.93	29.99
2811	NYSE	D	Tue, Jul 22, 2003	30.23	30.44	30.00	30.28
2810	NYSE	D	Mon, Jul 21, 2003	30.50	30.50	30.00	30.09
2809	NYSE	D	Fri, Jul 18, 2003	30.23	30.53	30.00	30.53
2808	NYSE	D	Thu, Jul 17, 2003	29.85	30.24	29.73	30.03
2807	NYSE	D	Wed, Jul 16, 2003	30.35	30.43	29.68	29.81
2806	NYSE	D	Tue, Jul 15, 2003	30.90	30.91	30.35	30.39
2805	NYSE	D	Mon, Jul 14, 2003	31.05	31.11	30.74	30.80
2804	NYSE	D	Fri, Jul 11, 2003	30.63	30.75	30.50	30.63
2803	NYSE	D	Thu, Jul 10, 2003	31.28	31.29	30.38	30.55
2802	NYSE	D	Wed, Jul 9, 2003	31.61	31.63	31.32	31.36
2801	NYSE	D	Tue, Jul 8, 2003	31.81	31.84	31.51	31.61
2800	NYSE	D	Mon, Jul 7, 2003	31.88	32.12	31.66	31.72
2799	NYSE	D	Thu, Jul 3, 2003	32.14	32.14	31.80	31.81
2798	NYSE	D	Wed, Jul 2, 2003	31.95	32.14	31.78	32.14
2797	NYSE	D	Tue, Jul 1, 2003	31.93	32.11	31.75	31.94
2796	NYSE	D	Mon, Jun 30, 2003	32.00	32.18	31.91	32.14
2795	NYSE	D	Fri, Jun 27, 2003	32.33	32.33	31.84	32.01
2794	NYSE	D	Thu, Jun 26, 2003	32.24	32.44	32.05	32.10
2793	NYSE	D	Wed, Jun 25, 2003	32.22	32.50	32.02	32.03
2792	NYSE	D	Tue, Jun 24, 2003	32.31	32.45	31.94	32.20
2791	NYSE	D	Mon, Jun 23, 2003	32.61	32.71	32.03	32.31
2790	NYSE	D	Fri, Jun 20, 2003	32.69	32.85	32.48	32.55
2789	NYSE	D	Thu, Jun 19, 2003	32.75	32.75	32.48	32.61
2788	NYSE	D	Wed, Jun 18, 2003	32.53	32.70	32.38	32.54
2787	NYSE	D	Tue, Jun 17, 2003	32.98	32.98	32.40	32.53
2786	NYSE	D	Mon, Jun 16, 2003	32.30	32.83	32.16	32.83
2785	NYSE	D	Fri, Jun 13, 2003	32.40	32.53	31.93	31.98
2784	NYSE	D	Thu, Jun 12, 2003	32.00	32.44	31.63	32.34
2783	NYSE	D	Wed, Jun 11, 2003	31.43	31.54	31.26	31.46
2782	NYSE	D	Tue, Jun 10, 2003	31.34	31.48	31.22	31.35
2781	NYSE	D	Mon, Jun 9, 2003	31.21	31.49	31.18	31.25
2780	NYSE	D	Fri, Jun 6, 2003	31.60	31.76	31.19	31.20
2779	NYSE	D	Thu, Jun 5, 2003	31.80	31.80	31.38	31.48
2778	NYSE	D	Wed, Jun 4, 2003	31.80	31.92	31.65	31.80
2777	NYSE	D	Tue, Jun 3, 2003	31.69	31.88	31.57	31.78
2776	NYSE	D	Mon, Jun 2, 2003	31.63	31.87	31.54	31.66
2775	NYSE	D	Fri, May 30, 2003	31.14	31.54	31.13	31.50
2774	NYSE	D	Thu, May 29, 2003	31.75	31.83	30.92	31.13
2773	NYSE	D	Wed, May 28, 2003	32.00	32.11	31.72	31.75
2772	NYSE	D	Tue, May 27, 2003	32.00	32.33	31.65	32.33
2771	NYSE	D	Fri, May 23, 2003	31.30	32.09	31.30	32.00
2770	NYSE	D	Thu, May 22, 2003	30.80	31.19	30.78	31.15
2769	NYSE	D	Wed, May 21, 2003	31.00	31.01	30.79	30.80
2768	NYSE	D	Tue, May 20, 2003	31.23	31.38	31.08	31.35
2767	NYSE	D	Mon, May 19, 2003	30.91	31.08	30.55	30.95
2766	NYSE	D	Fri, May 16, 2003	30.44	31.00	30.40	30.95
2765	NYSE	D	Thu, May 15, 2003	30.08	30.36	29.95	30.31
2764	NYSE	D	Wed, May 14, 2003	29.88	30.00	29.76	29.99
2763	NYSE	D	Tue, May 13, 2003	29.90	29.95	29.72	29.85
2762	NYSE	D	Mon, May 12, 2003	29.59	29.98	29.50	29.95
2761	NYSE	D	Fri, May 9, 2003	29.63	29.75	29.46	29.67
2760	NYSE	D	Thu, May 8, 2003	29.42	29.65	29.36	29.48
2759	NYSE	D	Wed, May 7, 2003	29.71	29.72	29.38	29.54
2758	NYSE	D	Tue, May 6, 2003	29.75	29.85	29.56	29.71
2757	NYSE	D	Mon, May 5, 2003	29.78	29.88	29.49	29.72
2756	NYSE	D	Fri, May 2, 2003	29.32	29.66	29.31	29.66
2755	NYSE	D	Thu, May 1, 2003	29.51	29.80	29.10	29.50
2754	NYSE	D	Wed, Apr 30, 2003	29.75	29.80	29.51	29.59
2753	NYSE	D	Tue, Apr 29, 2003	29.75	29.79	29.53	29.64
2752	NYSE	D	Mon, Apr 28, 2003	29.35	29.75	29.35	29.72
2751	NYSE	D	Fri, Apr 25, 2003	29.85	29.90	29.38	29.42
2750	NYSE	D	Thu, Apr 24, 2003	29.28	29.95	29.28	29.77
2749	NYSE	D	Wed, Apr 23, 2003	29.34	29.46	28.99	29.44
2748	NYSE	D	Tue, Apr 22, 2003	29.05	29.33	28.95	29.25
2747	NYSE	D	Mon, Apr 21, 2003	29.53	29.57	29.27	29.28
2746	NYSE	D	Thu, Apr 17, 2003	29.23	29.37	28.97	29.33
2745	NYSE	D	Wed, Apr 16, 2003	29.25	29.40	29.02	29.21
2744	NYSE	D	Tue, Apr 15, 2003	28.85	29.08	28.61	28.98
2743	NYSE	D	Mon, Apr 14, 2003	28.37	28.62	28.36	28.60
2742	NYSE	D	Fri, Apr 11, 2003	28.71	28.74	28.24	28.32
2741	NYSE	D	Thu, Apr 10, 2003	28.22	28.43	28.08	28.41
2740	NYSE	D	Wed, Apr 9, 2003	28.53	28.60	27.92	28.07
2739	NYSE	D	Tue, Apr 8, 2003	28.24	28.37	28.08	28.15
2738	NYSE	D	Mon, Apr 7, 2003	28.28	28.57	28.08	28.08
2737	NYSE	D	Fri, Apr 4, 2003	27.64	28.13	27.61	28.13
2736	NYSE	D	Thu, Apr 3, 2003	27.93	27.98	27.49	27.64
2735	NYSE	D	Wed, Apr 2, 2003	28.20	28.23	27.73	27.80
2734	NYSE	D	Tue, Apr 1, 2003	27.69	27.95	27.38	27.84
2733	NYSE	D	Mon, Mar 31, 2003	27.99	27.99	27.58	27.69
2732	NYSE	D	Fri, Mar 28, 2003	27.85	28.10	27.85	28.01
2731	NYSE	D	Thu, Mar 27, 2003	27.88	28.18	27.62	28.02
2730	NYSE	D	Wed, Mar 26, 2003	28.01	28.25	27.86	27.88
2729	NYSE	D	Tue, Mar 25, 2003	27.85	28.12	27.69	28.01
2728	NYSE	D	Mon, Mar 24, 2003	28.13	28.23	27.59	27.85
2727	NYSE	D	Fri, Mar 21, 2003	28.25	28.37	28.07	28.37
2726	NYSE	D	Thu, Mar 20, 2003	27.90	28.18	27.73	28.17
2725	NYSE	D	Wed, Mar 19, 2003	27.98	27.98	27.60	27.96
2724	NYSE	D	Tue, Mar 18, 2003	27.60	27.85	27.50	27.80
2723	NYSE	D	Mon, Mar 17, 2003	27.13	27.49	27.13	27.49
2722	NYSE	D	Fri, Mar 14, 2003	27.18	27.24	27.00	27.13
2721	NYSE	D	Thu, Mar 13, 2003	27.48	27.50	26.95	27.05
2720	NYSE	D	Wed, Mar 12, 2003	27.25	27.37	26.77	27.06
2719	NYSE	D	Tue, Mar 11, 2003	27.42	27.60	27.22	27.27
2718	NYSE	D	Mon, Mar 10, 2003	27.51	27.68	27.13	27.26
2717	NYSE	D	Fri, Mar 7, 2003	27.58	27.98	27.40	27.88
2716	NYSE	D	Thu, Mar 6, 2003	27.40	27.77	27.11	27.57
2715	NYSE	D	Wed, Mar 5, 2003	27.07	27.40	26.84	27.40
2714	NYSE	D	Tue, Mar 4, 2003	27.22	27.31	26.95	26.95
2713	NYSE	D	Mon, Mar 3, 2003	27.13	27.48	27.00	27.12
2712	NYSE	D	Fri, Feb 28, 2003	27.17	27.55	26.95	26.95
2711	NYSE	D	Thu, Feb 27, 2003	27.23	27.63	27.00	27.17
2710	NYSE	D	Wed, Feb 26, 2003	27.82	27.82	27.20	27.20
2709	NYSE	D	Tue, Feb 25, 2003	27.88	28.42	27.59	28.07
2708	NYSE	D	Mon, Feb 24, 2003	27.87	28.07	27.68	27.89
2707	NYSE	D	Fri, Feb 21, 2003	27.99	28.26	27.64	27.86
2706	NYSE	D	Thu, Feb 20, 2003	27.53	27.90	27.43	27.72
2705	NYSE	D	Wed, Feb 19, 2003	27.51	27.66	27.35	27.53
2704	NYSE	D	Tue, Feb 18, 2003	27.65	27.68	27.30	27.51
2703	NYSE	D	Fri, Feb 14, 2003	26.90	27.28	26.67	27.25
2702	NYSE	D	Thu, Feb 13, 2003	26.39	27.20	25.94	26.90
2701	NYSE	D	Wed, Feb 12, 2003	26.88	27.23	26.19	26.38
2700	NYSE	D	Tue, Feb 11, 2003	27.75	27.75	26.82	26.88
2699	NYSE	D	Mon, Feb 10, 2003	26.99	27.50	26.98	27.44
2698	NYSE	D	Fri, Feb 7, 2003	27.17	27.28	26.91	26.99
2697	NYSE	D	Thu, Feb 6, 2003	27.10	27.50	26.91	27.03
2696	NYSE	D	Wed, Feb 5, 2003	27.27	27.79	27.27	27.33
2695	NYSE	D	Tue, Feb 4, 2003	27.40	27.88	27.03	27.26
2694	NYSE	D	Mon, Feb 3, 2003	27.10	27.58	27.04	27.52
2693	NYSE	D	Fri, Jan 31, 2003	26.73	27.32	26.66	27.10
2692	NYSE	D	Thu, Jan 30, 2003	27.05	27.17	26.63	26.63
2691	NYSE	D	Wed, Jan 29, 2003	26.89	27.27	26.50	27.15
2690	NYSE	D	Tue, Jan 28, 2003	26.53	27.22	26.41	27.03
2689	NYSE	D	Mon, Jan 27, 2003	26.62	26.72	25.87	25.92
2688	NYSE	D	Fri, Jan 24, 2003	26.97	27.22	26.66	26.84
2687	NYSE	D	Thu, Jan 23, 2003	26.75	27.43	26.70	27.22
2686	NYSE	D	Wed, Jan 22, 2003	26.89	26.89	26.49	26.50
2685	NYSE	D	Tue, Jan 21, 2003	27.52	27.59	26.88	26.88
2684	NYSE	D	Fri, Jan 17, 2003	27.72	27.75	27.18	27.25
2683	NYSE	D	Thu, Jan 16, 2003	28.04	28.13	27.64	27.70
2682	NYSE	D	Wed, Jan 15, 2003	28.37	28.37	27.60	27.85
2681	NYSE	D	Tue, Jan 14, 2003	28.18	28.25	27.94	28.07
2680	NYSE	D	Mon, Jan 13, 2003	27.89	28.38	27.66	28.11
2679	NYSE	D	Fri, Jan 10, 2003	28.13	28.35	28.00	28.24
2678	NYSE	D	Thu, Jan 9, 2003	28.25	28.47	27.95	28.42
2677	NYSE	D	Wed, Jan 8, 2003	28.25	28.65	28.14	28.23
2676	NYSE	D	Tue, Jan 7, 2003	29.32	29.32	28.12	28.60
2675	NYSE	D	Mon, Jan 6, 2003	28.05	29.31	28.01	29.31
2674	NYSE	D	Fri, Jan 3, 2003	27.95	28.17	27.70	27.85
2673	NYSE	D	Thu, Jan 2, 2003	27.54	27.89	27.13	27.89
2672	NYSE	D	Tue, Dec 31, 2002	27.51	27.65	27.10	27.45
2671	NYSE	D	Mon, Dec 30, 2002	27.34	27.62	27.14	27.59
2670	NYSE	D	Fri, Dec 27, 2002	27.36	27.60	26.90	26.97
2669	NYSE	D	Thu, Dec 26, 2002	27.50	27.87	27.34	27.54
2668	NYSE	D	Tue, Dec 24, 2002	27.28	27.44	27.13	27.31
2667	NYSE	D	Mon, Dec 23, 2002	27.78	27.83	27.18	27.21
2666	NYSE	D	Fri, Dec 20, 2002	27.29	27.73	27.26	27.65
2665	NYSE	D	Thu, Dec 19, 2002	27.00	27.06	26.80	26.98
2664	NYSE	D	Wed, Dec 18, 2002	26.86	27.30	26.75	26.99
2663	NYSE	D	Tue, Dec 17, 2002	27.11	27.19	26.77	26.83
2662	NYSE	D	Mon, Dec 16, 2002	26.88	27.09	26.60	27.00
2661	NYSE	D	Fri, Dec 13, 2002	26.50	27.03	26.38	27.01
2660	NYSE	D	Thu, Dec 12, 2002	26.32	26.50	26.01	26.49
2659	NYSE	D	Wed, Dec 11, 2002	25.69	26.33	25.60	26.32
2658	NYSE	D	Tue, Dec 10, 2002	25.26	25.70	25.10	25.69
2657	NYSE	D	Mon, Dec 9, 2002	25.12	25.53	24.99	25.01
2656	NYSE	D	Fri, Dec 6, 2002	25.00	25.14	24.76	25.12
2655	NYSE	D	Thu, Dec 5, 2002	25.33	25.50	24.70	25.09
2654	NYSE	D	Wed, Dec 4, 2002	26.12	26.12	24.89	25.05
2653	NYSE	D	Tue, Dec 3, 2002	25.10	25.38	24.82	25.06
2652	NYSE	D	Mon, Dec 2, 2002	25.85	25.85	24.83	25.10
2651	NYSE	D	Fri, Nov 29, 2002	25.33	25.50	25.06	25.48
2650	NYSE	D	Wed, Nov 27, 2002	25.08	25.45	24.75	25.33
2649	NYSE	D	Tue, Nov 26, 2002	25.75	25.93	24.99	25.02
2648	NYSE	D	Mon, Nov 25, 2002	26.05	26.34	25.17	25.82
2647	NYSE	D	Fri, Nov 22, 2002	25.00	26.10	24.82	26.05
2646	NYSE	D	Thu, Nov 21, 2002	25.09	25.30	24.69	25.05
2645	NYSE	D	Wed, Nov 20, 2002	24.95	25.10	24.42	24.76
2644	NYSE	D	Tue, Nov 19, 2002	24.61	25.10	24.50	24.85
2643	NYSE	D	Mon, Nov 18, 2002	24.64	24.74	24.21	24.61
2642	NYSE	D	Fri, Nov 15, 2002	24.05	24.74	24.00	24.74
2641	NYSE	D	Thu, Nov 14, 2002	23.59	24.23	23.48	24.16
2640	NYSE	D	Wed, Nov 13, 2002	23.40	23.68	23.00	23.34
2639	NYSE	D	Tue, Nov 12, 2002	24.20	24.25	23.29	23.35
2638	NYSE	D	Mon, Nov 11, 2002	23.97	24.24	23.56	23.93
2637	NYSE	D	Fri, Nov 8, 2002	24.00	24.55	23.57	23.96
2636	NYSE	D	Thu, Nov 7, 2002	24.76	24.85	23.39	23.99
2635	NYSE	D	Wed, Nov 6, 2002	25.50	25.90	24.75	25.09
2634	NYSE	D	Tue, Nov 5, 2002	25.01	25.65	24.57	25.50
2633	NYSE	D	Mon, Nov 4, 2002	24.64	25.66	24.39	25.01
2632	NYSE	D	Fri, Nov 1, 2002	24.03	24.38	23.65	24.38
2631	NYSE	D	Thu, Oct 31, 2002	24.10	24.10	23.49	24.00
2630	NYSE	D	Wed, Oct 30, 2002	23.42	23.71	23.27	23.67
2629	NYSE	D	Tue, Oct 29, 2002	23.32	23.47	22.89	23.24
2628	NYSE	D	Mon, Oct 28, 2002	23.00	23.40	22.88	23.33
2627	NYSE	D	Fri, Oct 25, 2002	22.40	23.05	22.00	22.84
2626	NYSE	D	Thu, Oct 24, 2002	22.38	22.94	21.97	22.59
2625	NYSE	D	Wed, Oct 23, 2002	21.10	22.43	21.09	22.40
2624	NYSE	D	Tue, Oct 22, 2002	21.18	21.40	20.70	21.03
2623	NYSE	D	Mon, Oct 21, 2002	20.64	21.40	20.53	21.18
2622	NYSE	D	Fri, Oct 18, 2002	20.20	20.60	19.75	20.59
2621	NYSE	D	Thu, Oct 17, 2002	20.35	20.36	19.93	20.23
2620	NYSE	D	Wed, Oct 16, 2002	20.25	20.43	20.00	20.00
2619	NYSE	D	Tue, Oct 15, 2002	19.68	20.90	19.44	20.58
2618	NYSE	D	Mon, Oct 14, 2002	18.61	20.23	18.55	19.68
2617	NYSE	D	Fri, Oct 11, 2002	20.75	20.80	19.00	19.84
2616	NYSE	D	Thu, Oct 10, 2002	18.25	19.94	17.70	19.44
2615	NYSE	D	Wed, Oct 9, 2002	20.00	20.30	18.00	18.25
2614	NYSE	D	Tue, Oct 8, 2002	24.15	24.18	19.25	20.92
2613	NYSE	D	Mon, Oct 7, 2002	24.10	24.49	23.81	23.88
2612	NYSE	D	Fri, Oct 4, 2002	24.75	24.78	24.06	24.11
2611	NYSE	D	Thu, Oct 3, 2002	25.78	25.90	25.14	25.15
2610	NYSE	D	Wed, Oct 2, 2002	26.00	26.10	25.57	25.68
2609	NYSE	D	Tue, Oct 1, 2002	25.51	26.04	25.14	26.00
2608	NYSE	D	Mon, Sep 30, 2002	25.03	25.60	24.75	25.37
2607	NYSE	D	Fri, Sep 27, 2002	25.40	25.56	25.09	25.22
2606	NYSE	D	Thu, Sep 26, 2002	24.94	25.45	24.80	25.45
2605	NYSE	D	Wed, Sep 25, 2002	24.65	25.15	24.35	24.67
2604	NYSE	D	Tue, Sep 24, 2002	24.58	24.58	23.99	24.35
2603	NYSE	D	Mon, Sep 23, 2002	24.90	25.12	24.32	24.58
2602	NYSE	D	Fri, Sep 20, 2002	25.26	25.26	24.48	25.00
2601	NYSE	D	Thu, Sep 19, 2002	25.48	25.61	25.10	25.25
2600	NYSE	D	Wed, Sep 18, 2002	24.85	25.88	24.15	25.55
2599	NYSE	D	Tue, Sep 17, 2002	26.17	26.20	24.50	24.88
2598	NYSE	D	Mon, Sep 16, 2002	26.75	26.75	25.55	26.17
2597	NYSE	D	Fri, Sep 13, 2002	27.93	29.00	27.93	29.00
2596	NYSE	D	Thu, Sep 12, 2002	29.05	29.06	27.63	28.04
2595	NYSE	D	Wed, Sep 11, 2002	29.48	29.68	29.11	29.32
2594	NYSE	D	Tue, Sep 10, 2002	30.65	30.65	29.31	29.39
2593	NYSE	D	Mon, Sep 9, 2002	30.85	30.86	30.35	30.65
2592	NYSE	D	Fri, Sep 6, 2002	30.85	31.00	30.72	30.91
2591	NYSE	D	Thu, Sep 5, 2002	30.71	31.08	30.57	30.78
2590	NYSE	D	Wed, Sep 4, 2002	30.90	31.00	30.31	30.95
2589	NYSE	D	Tue, Sep 3, 2002	30.90	31.08	30.54	30.77
2588	NYSE	D	Fri, Aug 30, 2002	31.18	31.70	30.91	31.36
2587	NYSE	D	Thu, Aug 29, 2002	31.70	31.70	31.10	31.10
2586	NYSE	D	Wed, Aug 28, 2002	31.77	31.95	31.50	31.74
2585	NYSE	D	Tue, Aug 27, 2002	33.00	33.08	32.22	32.25
2584	NYSE	D	Mon, Aug 26, 2002	32.41	32.95	32.41	32.93
2583	NYSE	D	Fri, Aug 23, 2002	32.48	32.55	32.20	32.41
2582	NYSE	D	Thu, Aug 22, 2002	32.65	32.95	32.23	32.55
2581	NYSE	D	Wed, Aug 21, 2002	31.88	32.61	31.62	32.61
2580	NYSE	D	Tue, Aug 20, 2002	31.78	31.88	31.30	31.76
2579	NYSE	D	Mon, Aug 19, 2002	31.73	32.00	31.26	31.88
2578	NYSE	D	Fri, Aug 16, 2002	31.75	31.75	31.45	31.73
2577	NYSE	D	Thu, Aug 15, 2002	31.89	32.05	31.32	31.82
2576	NYSE	D	Wed, Aug 14, 2002	30.60	31.65	30.59	31.60
2575	NYSE	D	Tue, Aug 13, 2002	31.08	31.12	30.57	30.60
2574	NYSE	D	Mon, Aug 12, 2002	30.25	31.23	30.05	31.15
2573	NYSE	D	Fri, Aug 9, 2002	30.28	31.08	29.90	30.60
2572	NYSE	D	Thu, Aug 8, 2002	30.16	30.51	29.55	30.28
2571	NYSE	D	Wed, Aug 7, 2002	30.08	30.23	29.56	30.03
2570	NYSE	D	Tue, Aug 6, 2002	29.23	30.06	29.20	29.78
2569	NYSE	D	Mon, Aug 5, 2002	29.25	29.80	28.93	28.94
2568	NYSE	D	Fri, Aug 2, 2002	29.19	29.65	28.60	29.04
2567	NYSE	D	Thu, Aug 1, 2002	29.65	29.89	28.75	29.19
2566	NYSE	D	Wed, Jul 31, 2002	29.95	30.18	28.19	29.72
2565	NYSE	D	Tue, Jul 30, 2002	28.80	30.20	28.53	30.20
2564	NYSE	D	Mon, Jul 29, 2002	28.13	28.92	27.65	28.81
2563	NYSE	D	Fri, Jul 26, 2002	28.20	28.30	27.09	27.39
2562	NYSE	D	Thu, Jul 25, 2002	27.50	28.95	27.01	28.16
2561	NYSE	D	Wed, Jul 24, 2002	24.99	27.29	24.50	27.17
2560	NYSE	D	Tue, Jul 23, 2002	27.45	27.65	24.99	24.99
2559	NYSE	D	Mon, Jul 22, 2002	27.88	28.38	26.78	27.56
2558	NYSE	D	Fri, Jul 19, 2002	29.51	29.51	27.83	28.20
2557	NYSE	D	Thu, Jul 18, 2002	29.25	29.83	29.18	29.51
2556	NYSE	D	Wed, Jul 17, 2002	29.13	29.93	28.83	29.04
2555	NYSE	D	Tue, Jul 16, 2002	30.30	30.45	29.40	29.44
2554	NYSE	D	Mon, Jul 15, 2002	29.13	30.49	27.90	30.49
2553	NYSE	D	Fri, Jul 12, 2002	30.53	30.58	29.77	29.94
2552	NYSE	D	Thu, Jul 11, 2002	29.13	30.89	29.10	30.80
2551	NYSE	D	Wed, Jul 10, 2002	31.50	31.60	29.73	29.86
2550	NYSE	D	Tue, Jul 9, 2002	32.23	32.28	31.57	31.57
2549	NYSE	D	Mon, Jul 8, 2002	32.00	32.30	32.00	32.15
2548	NYSE	D	Fri, Jul 5, 2002	31.90	32.13	31.79	32.13
2547	NYSE	D	Wed, Jul 3, 2002	32.13	32.19	31.82	32.00
2546	NYSE	D	Tue, Jul 2, 2002	32.35	32.61	32.00	32.13
2545	NYSE	D	Mon, Jul 1, 2002	32.98	32.98	32.51	32.60
2544	NYSE	D	Fri, Jun 28, 2002	32.30	33.10	32.25	33.10
2543	NYSE	D	Thu, Jun 27, 2002	32.31	32.49	31.97	32.49
2542	NYSE	D	Wed, Jun 26, 2002	32.25	32.35	31.98	32.19
2541	NYSE	D	Tue, Jun 25, 2002	32.15	32.49	32.10	32.25
2540	NYSE	D	Mon, Jun 24, 2002	32.50	32.55	31.99	32.15
2539	NYSE	D	Fri, Jun 21, 2002	32.05	32.50	31.95	32.50
2538	NYSE	D	Thu, Jun 20, 2002	32.50	32.66	32.15	32.31
2537	NYSE	D	Wed, Jun 19, 2002	32.73	33.07	32.34	32.48
2536	NYSE	D	Tue, Jun 18, 2002	32.47	32.87	32.38	32.80
2535	NYSE	D	Mon, Jun 17, 2002	32.25	32.50	31.95	32.47
2534	NYSE	D	Fri, Jun 14, 2002	32.43	32.45	31.75	32.29
2533	NYSE	D	Thu, Jun 13, 2002	32.26	32.63	32.10	32.53
2532	NYSE	D	Wed, Jun 12, 2002	31.96	32.28	31.83	32.26
2531	NYSE	D	Tue, Jun 11, 2002	32.05	32.25	31.77	31.95
2530	NYSE	D	Mon, Jun 10, 2002	31.25	31.96	31.09	31.96
2529	NYSE	D	Fri, Jun 7, 2002	30.90	31.43	30.71	31.27
2528	NYSE	D	Thu, Jun 6, 2002	31.83	31.85	30.88	30.90
2527	NYSE	D	Wed, Jun 5, 2002	31.88	32.03	31.61	31.75
2526	NYSE	D	Tue, Jun 4, 2002	31.77	32.24	31.77	32.05
2525	NYSE	D	Mon, Jun 3, 2002	32.38	32.45	31.60	31.77
2524	NYSE	D	Fri, May 31, 2002	32.54	32.62	32.30	32.39
2523	NYSE	D	Thu, May 30, 2002	32.70	32.78	32.48	32.54
2522	NYSE	D	Wed, May 29, 2002	32.75	32.95	32.45	32.93
2521	NYSE	D	Tue, May 28, 2002	33.05	33.25	32.92	33.16
2520	NYSE	D	Fri, May 24, 2002	33.14	33.22	32.71	33.07
2519	NYSE	D	Thu, May 23, 2002	32.95	33.15	32.88	33.14
2518	NYSE	D	Wed, May 22, 2002	32.05	32.85	32.05	32.85
2517	NYSE	D	Tue, May 21, 2002	31.55	32.14	31.51	32.05
2516	NYSE	D	Mon, May 20, 2002	31.50	31.60	31.06	31.50
2515	NYSE	D	Fri, May 17, 2002	30.88	31.25	30.35	31.23
2514	NYSE	D	Thu, May 16, 2002	32.20	32.20	30.30	30.82
2513	NYSE	D	Wed, May 15, 2002	32.25	32.68	32.25	32.39
2512	NYSE	D	Tue, May 14, 2002	32.61	32.85	32.50	32.85
2511	NYSE	D	Mon, May 13, 2002	32.33	32.67	32.13	32.61
2510	NYSE	D	Fri, May 10, 2002	32.55	32.80	32.18	32.38
2509	NYSE	D	Thu, May 9, 2002	32.88	32.88	32.42	32.48
2508	NYSE	D	Wed, May 8, 2002	32.53	32.95	32.25	32.88
2507	NYSE	D	Tue, May 7, 2002	33.25	33.28	32.50	32.61
2506	NYSE	D	Mon, May 6, 2002	33.38	33.45	33.08	33.11
2505	NYSE	D	Fri, May 3, 2002	33.15	33.48	32.97	33.32
2504	NYSE	D	Thu, May 2, 2002	32.88	33.16	32.56	33.15
2503	NYSE	D	Wed, May 1, 2002	33.21	33.23	32.79	32.88
2502	NYSE	D	Tue, Apr 30, 2002	33.28	33.48	33.09	33.21
2501	NYSE	D	Mon, Apr 29, 2002	32.63	33.30	32.58	33.20
2500	NYSE	D	Fri, Apr 26, 2002	33.10	33.12	32.54	32.71
2499	NYSE	D	Thu, Apr 25, 2002	33.13	33.35	32.96	33.05
2498	NYSE	D	Wed, Apr 24, 2002	32.96	33.53	32.93	33.22
2497	NYSE	D	Tue, Apr 23, 2002	33.10	33.42	32.90	32.95
2496	NYSE	D	Mon, Apr 22, 2002	33.13	33.48	33.13	33.13
2495	NYSE	D	Fri, Apr 19, 2002	33.35	33.45	33.18	33.43
2494	NYSE	D	Thu, Apr 18, 2002	32.70	33.48	32.70	33.35
2493	NYSE	D	Wed, Apr 17, 2002	32.60	32.83	32.48	32.77
2492	NYSE	D	Tue, Apr 16, 2002	32.28	32.83	32.25	32.60
2491	NYSE	D	Mon, Apr 15, 2002	32.78	32.79	32.25	32.30
2490	NYSE	D	Fri, Apr 12, 2002	32.65	32.98	32.50	32.87
2489	NYSE	D	Thu, Apr 11, 2002	33.30	33.45	32.87	32.95
2488	NYSE	D	Wed, Apr 10, 2002	33.03	33.50	33.01	33.30
2487	NYSE	D	Tue, Apr 9, 2002	33.05	33.16	32.95	33.03
2486	NYSE	D	Mon, Apr 8, 2002	32.94	33.15	32.78	33.00
2485	NYSE	D	Fri, Apr 5, 2002	33.10	33.36	32.89	32.94
2484	NYSE	D	Thu, Apr 4, 2002	32.70	33.10	32.68	33.10
2483	NYSE	D	Wed, Apr 3, 2002	32.58	32.63	32.40	32.49
2482	NYSE	D	Tue, Apr 2, 2002	32.25	32.85	32.25	32.60
2481	NYSE	D	Mon, Apr 1, 2002	32.59	32.84	32.46	32.48
2480	NYSE	D	Thu, Mar 28, 2002	32.68	32.99	32.38	32.58
2479	NYSE	D	Wed, Mar 27, 2002	32.08	32.62	31.97	32.58
2478	NYSE	D	Tue, Mar 26, 2002	32.00	32.35	31.94	32.08
2477	NYSE	D	Mon, Mar 25, 2002	32.03	32.36	31.73	32.08
2476	NYSE	D	Fri, Mar 22, 2002	32.15	32.41	31.89	32.15
2475	NYSE	D	Thu, Mar 21, 2002	31.20	32.16	31.12	32.15
2474	NYSE	D	Wed, Mar 20, 2002	31.38	31.38	30.83	31.20
2473	NYSE	D	Tue, Mar 19, 2002	31.40	31.44	31.28	31.38
2472	NYSE	D	Mon, Mar 18, 2002	31.10	31.48	31.00	31.40
2471	NYSE	D	Fri, Mar 15, 2002	30.88	31.48	30.79	31.00
2470	NYSE	D	Thu, Mar 14, 2002	29.80	30.76	29.80	30.67
2469	NYSE	D	Wed, Mar 13, 2002	30.50	30.76	30.30	30.30
2468	NYSE	D	Tue, Mar 12, 2002	31.08	31.15	30.45	30.68
2467	NYSE	D	Mon, Mar 11, 2002	31.13	31.30	31.00	31.15
2466	NYSE	D	Fri, Mar 8, 2002	31.38	31.38	31.00	31.10
2465	NYSE	D	Thu, Mar 7, 2002	30.86	31.39	30.65	31.28
2464	NYSE	D	Wed, Mar 6, 2002	30.20	31.02	30.08	30.99
2463	NYSE	D	Tue, Mar 5, 2002	29.88	30.18	29.87	30.11
2462	NYSE	D	Mon, Mar 4, 2002	29.53	30.04	29.53	30.02
2461	NYSE	D	Fri, Mar 1, 2002	29.14	29.58	29.03	29.57
2460	NYSE	D	Thu, Feb 28, 2002	29.05	29.28	28.85	29.14
2459	NYSE	D	Wed, Feb 27, 2002	28.93	29.12	28.85	29.01
2458	NYSE	D	Tue, Feb 26, 2002	29.00	29.43	28.88	29.15
2457	NYSE	D	Mon, Feb 25, 2002	29.50	29.65	29.32	29.35
2456	NYSE	D	Fri, Feb 22, 2002	28.95	29.48	28.75	29.44
2455	NYSE	D	Thu, Feb 21, 2002	28.95	29.29	28.85	28.95
2454	NYSE	D	Wed, Feb 20, 2002	28.91	28.99	28.64	28.91
2453	NYSE	D	Tue, Feb 19, 2002	29.00	29.25	28.81	28.91
2452	NYSE	D	Fri, Feb 15, 2002	29.38	29.45	29.08	29.28
2451	NYSE	D	Thu, Feb 14, 2002	29.45	29.49	29.16	29.34
2450	NYSE	D	Wed, Feb 13, 2002	29.09	29.51	29.03	29.40
2449	NYSE	D	Tue, Feb 12, 2002	29.02	29.38	28.95	29.09
2448	NYSE	D	Mon, Feb 11, 2002	28.85	29.12	28.33	29.02
2447	NYSE	D	Fri, Feb 8, 2002	28.70	28.93	28.59	28.76
2446	NYSE	D	Thu, Feb 7, 2002	28.75	29.00	28.60	28.72
2445	NYSE	D	Wed, Feb 6, 2002	28.93	29.10	28.55	28.78
2444	NYSE	D	Tue, Feb 5, 2002	29.20	29.38	28.80	28.94
2443	NYSE	D	Mon, Feb 4, 2002	29.42	29.57	29.13	29.25
2442	NYSE	D	Fri, Feb 1, 2002	29.44	29.62	29.35	29.42
2441	NYSE	D	Thu, Jan 31, 2002	28.88	29.47	28.68	29.44
2440	NYSE	D	Wed, Jan 30, 2002	28.67	29.05	28.20	28.88
2439	NYSE	D	Tue, Jan 29, 2002	29.55	29.55	28.66	28.67
2438	NYSE	D	Mon, Jan 28, 2002	29.20	29.41	29.10	29.30
2437	NYSE	D	Fri, Jan 25, 2002	28.91	29.30	28.76	29.20
2436	NYSE	D	Thu, Jan 24, 2002	28.98	29.10	28.83	28.90
2435	NYSE	D	Wed, Jan 23, 2002	28.63	29.06	28.63	28.95
2434	NYSE	D	Tue, Jan 22, 2002	29.13	29.30	28.67	28.76
2433	NYSE	D	Fri, Jan 18, 2002	29.25	29.42	29.08	29.13
2432	NYSE	D	Thu, Jan 17, 2002	29.92	29.95	29.31	29.43
2431	NYSE	D	Wed, Jan 16, 2002	29.76	30.27	29.76	29.92
2430	NYSE	D	Tue, Jan 15, 2002	29.88	29.93	29.63	29.75
2429	NYSE	D	Mon, Jan 14, 2002	29.38	29.93	29.32	29.64
2428	NYSE	D	Fri, Jan 11, 2002	29.85	30.09	29.43	29.52
2427	NYSE	D	Thu, Jan 10, 2002	29.65	30.10	29.64	30.00
2426	NYSE	D	Wed, Jan 9, 2002	29.68	30.08	29.55	29.76
2425	NYSE	D	Tue, Jan 8, 2002	30.25	30.26	29.58	29.68
2424	NYSE	D	Mon, Jan 7, 2002	30.13	30.49	30.00	30.43
2423	NYSE	D	Fri, Jan 4, 2002	30.25	30.30	29.78	30.08
2422	NYSE	D	Thu, Jan 3, 2002	30.38	30.40	30.00	30.25
2421	NYSE	D	Wed, Jan 2, 2002	30.00	30.45	29.45	30.38
2420	NYSE	D	Mon, Dec 31, 2001	29.95	30.38	29.75	30.05
2419	NYSE	D	Fri, Dec 28, 2001	29.35	29.98	29.05	29.80
2418	NYSE	D	Thu, Dec 27, 2001	29.41	29.41	29.18	29.28
2417	NYSE	D	Wed, Dec 26, 2001	29.25	29.44	29.18	29.41
2416	NYSE	D	Mon, Dec 24, 2001	29.10	29.49	29.09	29.15
2415	NYSE	D	Fri, Dec 21, 2001	29.30	29.34	28.80	29.03
2414	NYSE	D	Thu, Dec 20, 2001	29.48	29.55	29.12	29.13
2413	NYSE	D	Wed, Dec 19, 2001	28.73	29.52	28.43	29.48
2412	NYSE	D	Tue, Dec 18, 2001	28.05	28.69	28.05	28.60
2411	NYSE	D	Mon, Dec 17, 2001	28.30	28.65	27.96	28.05
2410	NYSE	D	Fri, Dec 14, 2001	28.40	28.73	28.13	28.50
2409	NYSE	D	Thu, Dec 13, 2001	28.60	28.87	28.34	28.63
2408	NYSE	D	Wed, Dec 12, 2001	28.20	28.60	27.65	28.60
2407	NYSE	D	Tue, Dec 11, 2001	28.93	28.97	28.06	28.10
2406	NYSE	D	Mon, Dec 10, 2001	29.00	29.13	28.85	28.86
2405	NYSE	D	Fri, Dec 7, 2001	28.60	29.25	28.48	29.25
2404	NYSE	D	Thu, Dec 6, 2001	29.15	29.15	28.45	28.60
2403	NYSE	D	Wed, Dec 5, 2001	29.10	29.26	29.00	29.12
2402	NYSE	D	Tue, Dec 4, 2001	28.85	29.11	28.66	29.11
2401	NYSE	D	Mon, Dec 3, 2001	29.23	29.27	28.87	29.04
2400	NYSE	D	Fri, Nov 30, 2001	29.40	29.45	29.00	29.23
2399	NYSE	D	Thu, Nov 29, 2001	29.35	29.44	28.85	29.43
2398	NYSE	D	Wed, Nov 28, 2001	30.00	30.05	29.26	29.28
2397	NYSE	D	Tue, Nov 27, 2001	29.83	30.30	29.43	29.96
2396	NYSE	D	Mon, Nov 26, 2001	29.88	30.00	29.67	29.89
2395	NYSE	D	Fri, Nov 23, 2001	29.63	30.02	29.38	29.98
2394	NYSE	D	Wed, Nov 21, 2001	29.99	29.99	29.08	29.72
2393	NYSE	D	Tue, Nov 20, 2001	29.60	30.43	29.60	30.18
2392	NYSE	D	Mon, Nov 19, 2001	29.94	29.94	29.51	29.60
2391	NYSE	D	Fri, Nov 16, 2001	29.80	30.13	29.39	29.94
2390	NYSE	D	Thu, Nov 15, 2001	30.43	30.61	29.61	29.93
2389	NYSE	D	Wed, Nov 14, 2001	31.28	31.30	30.25	30.27
2388	NYSE	D	Tue, Nov 13, 2001	31.13	31.49	31.00	31.40
2387	NYSE	D	Mon, Nov 12, 2001	31.36	31.38	30.94	31.27
2386	NYSE	D	Fri, Nov 9, 2001	31.00	31.42	30.83	31.36
2385	NYSE	D	Thu, Nov 8, 2001	30.63	31.20	30.57	31.19
2384	NYSE	D	Wed, Nov 7, 2001	30.85	30.93	30.32	30.35
2383	NYSE	D	Tue, Nov 6, 2001	30.75	30.94	30.43	30.94
2382	NYSE	D	Mon, Nov 5, 2001	31.00	31.00	30.70	30.95
2381	NYSE	D	Fri, Nov 2, 2001	30.83	30.88	30.00	30.42
2380	NYSE	D	Thu, Nov 1, 2001	30.40	30.98	30.26	30.88
2379	NYSE	D	Wed, Oct 31, 2001	30.53	30.89	30.51	30.56
2378	NYSE	D	Tue, Oct 30, 2001	30.75	30.90	30.44	30.63
2377	NYSE	D	Mon, Oct 29, 2001	30.45	30.75	30.28	30.64
2376	NYSE	D	Fri, Oct 26, 2001	30.50	30.65	30.25	30.55
2375	NYSE	D	Thu, Oct 25, 2001	30.08	30.68	30.00	30.65
2374	NYSE	D	Wed, Oct 24, 2001	30.43	30.44	29.63	30.15
2373	NYSE	D	Tue, Oct 23, 2001	30.57	30.59	30.13	30.31
2372	NYSE	D	Mon, Oct 22, 2001	30.50	30.80	30.35	30.56
2371	NYSE	D	Fri, Oct 19, 2001	29.80	30.73	29.77	30.57
2370	NYSE	D	Thu, Oct 18, 2001	30.40	30.45	29.82	29.89
2369	NYSE	D	Wed, Oct 17, 2001	30.63	30.71	30.19	30.30
2368	NYSE	D	Tue, Oct 16, 2001	29.70	30.51	29.70	30.48
2367	NYSE	D	Mon, Oct 15, 2001	30.00	30.00	29.48	29.70
2366	NYSE	D	Fri, Oct 12, 2001	29.88	30.19	29.50	29.94
2365	NYSE	D	Thu, Oct 11, 2001	30.50	30.55	30.11	30.23
2364	NYSE	D	Wed, Oct 10, 2001	30.42	30.67	30.07	30.55
2363	NYSE	D	Tue, Oct 9, 2001	30.65	30.95	30.35	30.42
2362	NYSE	D	Mon, Oct 8, 2001	30.75	31.21	30.63	30.76
2361	NYSE	D	Fri, Oct 5, 2001	31.03	31.25	30.82	31.25
2360	NYSE	D	Thu, Oct 4, 2001	30.72	31.04	30.07	31.03
2359	NYSE	D	Wed, Oct 3, 2001	29.90	30.74	29.90	30.72
2358	NYSE	D	Tue, Oct 2, 2001	29.75	30.25	29.75	30.00
2357	NYSE	D	Mon, Oct 1, 2001	29.55	30.05	29.18	29.85
2356	NYSE	D	Fri, Sep 28, 2001	29.25	29.73	28.61	29.68
2355	NYSE	D	Thu, Sep 27, 2001	28.25	28.48	28.00	28.45
2354	NYSE	D	Wed, Sep 26, 2001	28.71	28.71	27.57	28.40
2353	NYSE	D	Tue, Sep 25, 2001	29.55	29.58	28.56	28.71
2352	NYSE	D	Mon, Sep 24, 2001	29.49	30.04	29.44	29.50
2351	NYSE	D	Fri, Sep 21, 2001	29.38	30.23	29.18	29.49
2350	NYSE	D	Thu, Sep 20, 2001	30.60	30.68	29.88	29.88
2349	NYSE	D	Wed, Sep 19, 2001	30.74	30.85	29.68	30.60
2348	NYSE	D	Tue, Sep 18, 2001	30.50	30.95	29.78	30.75
2347	NYSE	D	Mon, Sep 17, 2001	30.13	30.75	29.85	30.12
2346	NYSE	D	Mon, Sep 10, 2001	29.75	30.38	29.25	30.13
2345	NYSE	D	Fri, Sep 7, 2001	31.35	31.62	31.13	31.32
2344	NYSE	D	Thu, Sep 6, 2001	31.25	31.45	31.13	31.36
2343	NYSE	D	Wed, Sep 5, 2001	31.59	31.69	31.20	31.25
2342	NYSE	D	Tue, Sep 4, 2001	31.08	31.80	31.08	31.61
2341	NYSE	D	Fri, Aug 31, 2001	31.39	31.53	31.13	31.48
2340	NYSE	D	Thu, Aug 30, 2001	31.72	31.72	31.35	31.38
2339	NYSE	D	Wed, Aug 29, 2001	31.45	31.60	31.10	31.48
2338	NYSE	D	Tue, Aug 28, 2001	31.89	31.98	31.76	31.77
2337	NYSE	D	Mon, Aug 27, 2001	31.70	32.08	31.64	31.88
2336	NYSE	D	Fri, Aug 24, 2001	31.50	31.71	31.38	31.70
2335	NYSE	D	Thu, Aug 23, 2001	31.21	31.54	31.16	31.50
2334	NYSE	D	Wed, Aug 22, 2001	31.02	31.43	30.99	31.25
2333	NYSE	D	Tue, Aug 21, 2001	31.37	31.60	30.95	31.02
2332	NYSE	D	Mon, Aug 20, 2001	30.90	31.37	30.90	31.37
2331	NYSE	D	Fri, Aug 17, 2001	30.85	31.00	30.63	31.00
2330	NYSE	D	Thu, Aug 16, 2001	30.44	30.95	30.21	30.88
2329	NYSE	D	Wed, Aug 15, 2001	30.32	30.90	30.03	30.56
2328	NYSE	D	Tue, Aug 14, 2001	30.40	30.80	30.18	30.56
2327	NYSE	D	Mon, Aug 13, 2001	30.50	31.00	30.49	30.60
2326	NYSE	D	Fri, Aug 10, 2001	30.15	31.03	30.08	30.75
2325	NYSE	D	Thu, Aug 9, 2001	30.00	30.30	29.85	30.30
2324	NYSE	D	Wed, Aug 8, 2001	30.50	30.58	29.95	30.07
2323	NYSE	D	Tue, Aug 7, 2001	30.48	30.87	30.23	30.65
2322	NYSE	D	Mon, Aug 6, 2001	30.50	30.53	29.92	30.37
2321	NYSE	D	Fri, Aug 3, 2001	31.12	31.32	30.56	31.05
2320	NYSE	D	Thu, Aug 2, 2001	30.49	31.34	30.40	31.12
2319	NYSE	D	Wed, Aug 1, 2001	30.12	30.53	29.76	30.49
2318	NYSE	D	Tue, Jul 31, 2001	30.20	30.43	29.65	30.25
2317	NYSE	D	Mon, Jul 30, 2001	29.87	30.35	29.04	30.22
2316	NYSE	D	Fri, Jul 27, 2001	29.98	30.19	29.39	29.75
2315	NYSE	D	Thu, Jul 26, 2001	29.68	30.28	29.41	30.10
2314	NYSE	D	Wed, Jul 25, 2001	28.35	29.99	28.13	29.88
2313	NYSE	D	Tue, Jul 24, 2001	29.16	29.23	28.35	28.63
2312	NYSE	D	Mon, Jul 23, 2001	30.25	30.25	29.03	29.53
2311	NYSE	D	Fri, Jul 20, 2001	31.05	31.05	29.76	29.99
2310	NYSE	D	Thu, Jul 19, 2001	30.80	31.03	30.34	30.56
2309	NYSE	D	Wed, Jul 18, 2001	30.75	31.05	30.38	30.75
2308	NYSE	D	Tue, Jul 17, 2001	30.75	30.95	30.45	30.75
2307	NYSE	D	Mon, Jul 16, 2001	30.88	31.35	30.63	30.88
2306	NYSE	D	Fri, Jul 13, 2001	30.78	30.98	30.57	30.90
2305	NYSE	D	Thu, Jul 12, 2001	30.55	30.97	29.95	30.84
2304	NYSE	D	Wed, Jul 11, 2001	31.35	31.53	30.28	30.35
2303	NYSE	D	Tue, Jul 10, 2001	31.39	31.39	31.02	31.22
2302	NYSE	D	Mon, Jul 9, 2001	31.45	31.49	31.10	31.26
2301	NYSE	D	Fri, Jul 6, 2001	30.76	31.35	30.75	31.11
2300	NYSE	D	Thu, Jul 5, 2001	29.83	30.86	29.70	30.80
2299	NYSE	D	Tue, Jul 3, 2001	29.98	29.98	29.68	29.88
2298	NYSE	D	Mon, Jul 2, 2001	30.08	30.40	29.68	29.94
2297	NYSE	D	Fri, Jun 29, 2001	30.20	30.23	29.74	30.07
2296	NYSE	D	Thu, Jun 28, 2001	30.45	30.85	30.03	30.19
2295	NYSE	D	Wed, Jun 27, 2001	30.48	30.75	30.18	30.57
2294	NYSE	D	Tue, Jun 26, 2001	30.25	30.55	30.00	30.28
2293	NYSE	D	Mon, Jun 25, 2001	30.63	30.84	30.28	30.44
2292	NYSE	D	Fri, Jun 22, 2001	30.13	30.75	29.98	30.63
2291	NYSE	D	Thu, Jun 21, 2001	31.53	31.53	29.88	30.13
2290	NYSE	D	Wed, Jun 20, 2001	31.75	31.90	31.13	31.35
2289	NYSE	D	Tue, Jun 19, 2001	31.50	31.56	31.10	31.53
2288	NYSE	D	Mon, Jun 18, 2001	31.55	31.80	31.28	31.35
2287	NYSE	D	Fri, Jun 15, 2001	30.68	31.66	30.50	31.05
2286	NYSE	D	Thu, Jun 14, 2001	31.03	31.03	30.33	30.61
2285	NYSE	D	Wed, Jun 13, 2001	32.13	32.38	30.95	31.03
2284	NYSE	D	Tue, Jun 12, 2001	31.84	32.30	31.68	32.17
2283	NYSE	D	Mon, Jun 11, 2001	31.25	31.96	31.25	31.96
2282	NYSE	D	Fri, Jun 8, 2001	31.30	31.38	30.83	31.25
2281	NYSE	D	Thu, Jun 7, 2001	31.05	31.15	30.50	31.00
2280	NYSE	D	Wed, Jun 6, 2001	32.20	32.25	30.90	30.98
2279	NYSE	D	Tue, Jun 5, 2001	32.75	32.87	32.05	32.19
2278	NYSE	D	Mon, Jun 4, 2001	32.90	32.90	32.50	32.80
2277	NYSE	D	Fri, Jun 1, 2001	33.15	33.15	32.69	32.90
2276	NYSE	D	Thu, May 31, 2001	32.98	33.30	32.73	33.15
2275	NYSE	D	Wed, May 30, 2001	32.43	33.16	32.35	32.99
2274	NYSE	D	Tue, May 29, 2001	32.76	32.80	32.31	32.75
2273	NYSE	D	Fri, May 25, 2001	33.45	33.55	32.69	32.88
2272	NYSE	D	Thu, May 24, 2001	33.69	33.71	33.47	33.65
2271	NYSE	D	Wed, May 23, 2001	33.39	33.75	33.23	33.69
2270	NYSE	D	Tue, May 22, 2001	33.50	33.55	33.23	33.30
2269	NYSE	D	Mon, May 21, 2001	33.28	33.50	33.10	33.50
2268	NYSE	D	Fri, May 18, 2001	33.26	33.53	32.98	33.04
2267	NYSE	D	Thu, May 17, 2001	33.65	33.65	33.10	33.38
2266	NYSE	D	Wed, May 16, 2001	33.40	33.63	32.95	33.52
2265	NYSE	D	Tue, May 15, 2001	33.40	33.40	33.01	33.23
2264	NYSE	D	Mon, May 14, 2001	33.00	33.50	33.00	33.41
2263	NYSE	D	Fri, May 11, 2001	32.75	33.05	32.68	32.90
2262	NYSE	D	Thu, May 10, 2001	32.75	32.89	32.63	32.87
2261	NYSE	D	Wed, May 9, 2001	32.64	32.90	32.38	32.63
2260	NYSE	D	Tue, May 8, 2001	33.00	33.03	32.61	32.64
2259	NYSE	D	Mon, May 7, 2001	33.10	33.41	32.80	33.05
2258	NYSE	D	Fri, May 4, 2001	32.70	33.25	32.57	33.23
2257	NYSE	D	Thu, May 3, 2001	32.91	33.00	32.38	32.75
2256	NYSE	D	Wed, May 2, 2001	33.75	33.75	32.99	33.04
2255	NYSE	D	Tue, May 1, 2001	34.13	34.23	33.40	33.75
2254	NYSE	D	Mon, Apr 30, 2001	34.12	34.63	33.65	34.25
2253	NYSE	D	Fri, Apr 27, 2001	34.75	34.87	34.00	34.12
2252	NYSE	D	Thu, Apr 26, 2001	34.65	35.00	34.53	34.75
2251	NYSE	D	Wed, Apr 25, 2001	34.78	34.98	33.83	34.50
2250	NYSE	D	Tue, Apr 24, 2001	34.13	34.83	34.09	34.78
2249	NYSE	D	Mon, Apr 23, 2001	33.33	34.50	33.33	34.44
2248	NYSE	D	Fri, Apr 20, 2001	33.00	33.55	32.76	33.05
2247	NYSE	D	Thu, Apr 19, 2001	33.91	33.91	32.76	32.90
2246	NYSE	D	Wed, Apr 18, 2001	34.55	34.78	33.46	33.81
2245	NYSE	D	Tue, Apr 17, 2001	33.65	34.28	33.55	34.25
2244	NYSE	D	Mon, Apr 16, 2001	33.75	34.00	33.38	33.50
2243	NYSE	D	Thu, Apr 12, 2001	34.20	34.35	33.63	33.75
2242	NYSE	D	Wed, Apr 11, 2001	34.08	34.40	33.39	34.04
2241	NYSE	D	Tue, Apr 10, 2001	34.08	34.90	33.97	34.20
2240	NYSE	D	Mon, Apr 9, 2001	32.95	34.12	32.95	33.67
2239	NYSE	D	Fri, Apr 6, 2001	33.90	34.00	32.41	32.95
2238	NYSE	D	Thu, Apr 5, 2001	33.65	33.75	32.76	33.68
2237	NYSE	D	Wed, Apr 4, 2001	33.74	33.85	33.05	33.65
2236	NYSE	D	Tue, Apr 3, 2001	33.00	33.70	32.14	33.44
2235	NYSE	D	Mon, Apr 2, 2001	32.48	32.98	32.03	32.88
2234	NYSE	D	Fri, Mar 30, 2001	31.95	32.42	31.78	32.24
2233	NYSE	D	Thu, Mar 29, 2001	31.35	31.85	30.94	31.62
2232	NYSE	D	Wed, Mar 28, 2001	31.38	31.83	30.81	31.46
2231	NYSE	D	Tue, Mar 27, 2001	30.50	31.50	30.50	31.48
2230	NYSE	D	Mon, Mar 26, 2001	30.15	30.74	30.11	30.38
2229	NYSE	D	Fri, Mar 23, 2001	30.03	30.03	29.28	29.83
2228	NYSE	D	Thu, Mar 22, 2001	30.55	30.78	29.50	30.15
2227	NYSE	D	Wed, Mar 21, 2001	31.31	31.65	30.58	30.59
2226	NYSE	D	Tue, Mar 20, 2001	32.10	32.10	31.28	31.31
2225	NYSE	D	Mon, Mar 19, 2001	32.05	32.23	31.50	31.95
2224	NYSE	D	Fri, Mar 16, 2001	32.13	32.58	31.68	32.05
2223	NYSE	D	Thu, Mar 15, 2001	31.38	32.19	31.20	32.13
2222	NYSE	D	Wed, Mar 14, 2001	31.38	31.60	30.91	31.15
2221	NYSE	D	Tue, Mar 13, 2001	32.73	32.73	31.77	32.00
2220	NYSE	D	Mon, Mar 12, 2001	32.78	33.61	32.51	32.60
2219	NYSE	D	Fri, Mar 9, 2001	33.78	34.00	33.00	33.45
2218	NYSE	D	Thu, Mar 8, 2001	33.21	33.75	33.05	33.74
2217	NYSE	D	Wed, Mar 7, 2001	32.80	33.35	32.70	33.21
2216	NYSE	D	Tue, Mar 6, 2001	32.85	32.95	32.35	32.80
2215	NYSE	D	Mon, Mar 5, 2001	32.72	32.98	32.53	32.73
2214	NYSE	D	Fri, Mar 2, 2001	32.63	32.83	32.18	32.60
2213	NYSE	D	Thu, Mar 1, 2001	32.50	33.00	32.15	32.58
2212	NYSE	D	Wed, Feb 28, 2001	33.13	33.30	32.35	32.78
2211	NYSE	D	Tue, Feb 27, 2001	33.18	33.63	32.85	33.10
2210	NYSE	D	Mon, Feb 26, 2001	32.75	33.50	32.70	32.96
2209	NYSE	D	Fri, Feb 23, 2001	33.50	33.74	32.05	32.66
2208	NYSE	D	Thu, Feb 22, 2001	33.10	33.75	32.80	33.20
2207	NYSE	D	Wed, Feb 21, 2001	33.45	33.83	32.95	32.98
2206	NYSE	D	Tue, Feb 20, 2001	32.75	33.58	32.58	33.21
2205	NYSE	D	Fri, Feb 16, 2001	32.65	33.05	32.51	32.59
2204	NYSE	D	Thu, Feb 15, 2001	32.24	32.40	31.73	32.33
2203	NYSE	D	Wed, Feb 14, 2001	32.38	32.58	32.03	32.34
2202	NYSE	D	Tue, Feb 13, 2001	32.81	33.23	32.08	32.37
2201	NYSE	D	Mon, Feb 12, 2001	32.90	33.27	32.07	32.69
2200	NYSE	D	Fri, Feb 9, 2001	32.13	33.05	32.03	32.90
2199	NYSE	D	Thu, Feb 8, 2001	31.73	32.25	31.70	32.15
2198	NYSE	D	Wed, Feb 7, 2001	31.20	31.81	31.18	31.62
2197	NYSE	D	Tue, Feb 6, 2001	31.15	31.47	30.75	31.12
2196	NYSE	D	Mon, Feb 5, 2001	30.93	31.41	30.86	31.07
2195	NYSE	D	Fri, Feb 2, 2001	30.62	31.25	30.50	30.81
2194	NYSE	D	Thu, Feb 1, 2001	30.75	30.97	30.25	30.50
2193	NYSE	D	Wed, Jan 31, 2001	31.00	31.08	30.30	30.90
2192	NYSE	D	Tue, Jan 30, 2001	31.62	31.75	30.96	31.00
2191	NYSE	D	Mon, Jan 29, 2001	31.44	32.28	31.44	31.53
2190	NYSE	D	Fri, Jan 26, 2001	31.88	32.13	31.06	31.44
2189	NYSE	D	Thu, Jan 25, 2001	31.63	32.00	31.56	31.81
2188	NYSE	D	Wed, Jan 24, 2001	31.09	31.72	31.00	31.34
2187	NYSE	D	Tue, Jan 23, 2001	30.59	31.69	30.59	31.00
2186	NYSE	D	Mon, Jan 22, 2001	30.28	30.81	29.88	30.50
2185	NYSE	D	Fri, Jan 19, 2001	29.31	30.38	28.84	30.28
2184	NYSE	D	Thu, Jan 18, 2001	29.03	29.63	28.69	29.50
2183	NYSE	D	Wed, Jan 17, 2001	28.25	29.19	27.78	29.03
2182	NYSE	D	Tue, Jan 16, 2001	28.75	28.88	27.75	28.22
2181	NYSE	D	Fri, Jan 12, 2001	28.22	29.25	27.97	29.13
2180	NYSE	D	Thu, Jan 11, 2001	29.38	29.38	27.88	28.22
2179	NYSE	D	Wed, Jan 10, 2001	29.94	30.03	28.91	29.38
2178	NYSE	D	Tue, Jan 9, 2001	29.25	29.38	28.81	29.31
2177	NYSE	D	Mon, Jan 8, 2001	28.75	29.44	28.66	29.34
2176	NYSE	D	Fri, Jan 5, 2001	28.13	28.44	27.66	28.22
2175	NYSE	D	Thu, Jan 4, 2001	30.50	30.50	27.75	28.00
2174	NYSE	D	Wed, Jan 3, 2001	32.75	33.13	30.13	30.22
2173	NYSE	D	Tue, Jan 2, 2001	32.88	33.06	32.28	32.78
2172	NYSE	D	Fri, Dec 29, 2000	33.47	33.56	33.09	33.50
2171	NYSE	D	Thu, Dec 28, 2000	33.63	33.63	32.94	33.47
2170	NYSE	D	Wed, Dec 27, 2000	33.50	33.97	33.19	33.56
2169	NYSE	D	Tue, Dec 26, 2000	32.88	33.69	32.88	33.63
2168	NYSE	D	Fri, Dec 22, 2000	32.25	32.78	32.06	32.69
2167	NYSE	D	Thu, Dec 21, 2000	32.19	32.50	31.75	32.34
2166	NYSE	D	Wed, Dec 20, 2000	31.16	32.13	30.94	31.88
2165	NYSE	D	Tue, Dec 19, 2000	31.44	31.53	30.94	31.03
2164	NYSE	D	Mon, Dec 18, 2000	30.88	31.25	30.59	31.03
2163	NYSE	D	Fri, Dec 15, 2000	30.50	30.91	30.47	30.75
2162	NYSE	D	Thu, Dec 14, 2000	30.88	30.88	30.38	30.50
2161	NYSE	D	Wed, Dec 13, 2000	30.09	30.94	30.06	30.81
2160	NYSE	D	Tue, Dec 12, 2000	30.28	30.41	30.00	30.09
2159	NYSE	D	Mon, Dec 11, 2000	30.09	30.13	29.59	30.03
2158	NYSE	D	Fri, Dec 8, 2000	29.63	30.13	29.41	30.09
2157	NYSE	D	Thu, Dec 7, 2000	29.50	30.34	29.44	29.97
2156	NYSE	D	Wed, Dec 6, 2000	29.75	29.97	29.28	29.38
2155	NYSE	D	Tue, Dec 5, 2000	29.94	29.94	29.16	29.28
2154	NYSE	D	Mon, Dec 4, 2000	29.75	30.38	29.66	30.06
2153	NYSE	D	Fri, Dec 1, 2000	29.88	29.94	29.16	29.63
2152	NYSE	D	Thu, Nov 30, 2000	30.22	30.59	29.66	30.00
2151	NYSE	D	Wed, Nov 29, 2000	29.69	30.38	29.69	30.22
2150	NYSE	D	Tue, Nov 28, 2000	30.03	30.09	29.53	29.94
2149	NYSE	D	Mon, Nov 27, 2000	30.16	30.19	29.88	29.91
2148	NYSE	D	Fri, Nov 24, 2000	30.06	30.22	29.81	30.16
2147	NYSE	D	Wed, Nov 22, 2000	29.75	30.31	29.69	30.00
2146	NYSE	D	Tue, Nov 21, 2000	29.94	30.06	29.66	29.75
2145	NYSE	D	Mon, Nov 20, 2000	31.72	31.84	31.16	31.44
2144	NYSE	D	Fri, Nov 17, 2000	30.47	31.34	30.38	31.34
2143	NYSE	D	Thu, Nov 16, 2000	29.88	30.38	29.69	30.38
2142	NYSE	D	Wed, Nov 15, 2000	29.38	29.94	29.16	29.66
2141	NYSE	D	Tue, Nov 14, 2000	29.81	29.81	28.97	29.25
2140	NYSE	D	Mon, Nov 13, 2000	29.50	30.38	29.50	29.84
2139	NYSE	D	Fri, Nov 10, 2000	29.06	29.66	29.06	29.50
2138	NYSE	D	Thu, Nov 9, 2000	28.88	29.09	28.59	29.03
2137	NYSE	D	Wed, Nov 8, 2000	29.03	29.38	28.75	28.88
2136	NYSE	D	Tue, Nov 7, 2000	28.88	29.13	28.41	29.03
2135	NYSE	D	Mon, Nov 6, 2000	29.00	29.66	28.72	29.00
2134	NYSE	D	Fri, Nov 3, 2000	29.38	30.00	28.63	29.00
2133	NYSE	D	Thu, Nov 2, 2000	30.31	30.34	29.53	29.63
2132	NYSE	D	Wed, Nov 1, 2000	29.88	30.59	29.75	30.28
2131	NYSE	D	Tue, Oct 31, 2000	29.94	30.00	29.25	29.78
2130	NYSE	D	Mon, Oct 30, 2000	29.13	29.97	29.13	29.94
2129	NYSE	D	Fri, Oct 27, 2000	28.50	29.13	27.78	29.13
2128	NYSE	D	Thu, Oct 26, 2000	29.13	29.25	28.44	28.50
2127	NYSE	D	Wed, Oct 25, 2000	29.44	29.91	29.03	29.19
2126	NYSE	D	Tue, Oct 24, 2000	29.75	30.00	29.25	29.53
2125	NYSE	D	Mon, Oct 23, 2000	29.53	29.94	29.34	29.69
2124	NYSE	D	Fri, Oct 20, 2000	28.97	29.56	28.94	29.53
2123	NYSE	D	Thu, Oct 19, 2000	28.53	29.06	28.09	29.00
2122	NYSE	D	Wed, Oct 18, 2000	29.31	29.56	28.47	28.53
2121	NYSE	D	Tue, Oct 17, 2000	29.13	29.38	28.84	29.22
2120	NYSE	D	Mon, Oct 16, 2000	28.63	29.16	28.56	29.13
2119	NYSE	D	Fri, Oct 13, 2000	28.19	28.81	28.19	28.59
2118	NYSE	D	Thu, Oct 12, 2000	28.00	28.75	27.53	28.00
2117	NYSE	D	Wed, Oct 11, 2000	28.22	28.56	27.81	27.97
2116	NYSE	D	Tue, Oct 10, 2000	27.25	28.22	27.22	27.81
2115	NYSE	D	Mon, Oct 9, 2000	26.84	27.63	26.69	27.03
2114	NYSE	D	Fri, Oct 6, 2000	26.31	26.97	26.31	26.84
2113	NYSE	D	Thu, Oct 5, 2000	26.34	26.75	25.38	25.50
2112	NYSE	D	Wed, Oct 4, 2000	27.66	28.13	26.13	26.47
2111	NYSE	D	Tue, Oct 3, 2000	28.50	28.56	27.63	27.66
2110	NYSE	D	Mon, Oct 2, 2000	28.97	28.97	28.13	28.59
2109	NYSE	D	Fri, Sep 29, 2000	28.91	29.50	28.91	29.04
2108	NYSE	D	Thu, Sep 28, 2000	28.69	29.13	28.69	28.78
2107	NYSE	D	Wed, Sep 27, 2000	28.25	28.69	27.66	28.57
2106	NYSE	D	Tue, Sep 26, 2000	27.50	28.56	27.50	28.28
2105	NYSE	D	Mon, Sep 25, 2000	27.19	27.63	27.03	27.50
2104	NYSE	D	Fri, Sep 22, 2000	27.41	28.13	27.34	27.50
2103	NYSE	D	Thu, Sep 21, 2000	27.63	28.00	26.97	27.28
2102	NYSE	D	Wed, Sep 20, 2000	27.94	27.94	26.88	27.34
2101	NYSE	D	Tue, Sep 19, 2000	29.91	29.91	27.75	27.91
2100	NYSE	D	Mon, Sep 18, 2000	29.34	29.63	28.94	29.55
2099	NYSE	D	Fri, Sep 15, 2000	29.44	29.88	29.13	29.45
2098	NYSE	D	Thu, Sep 14, 2000	29.00	29.25	28.38	29.13
2097	NYSE	D	Wed, Sep 13, 2000	29.00	29.56	28.97	29.19
2096	NYSE	D	Tue, Sep 12, 2000	29.22	29.59	28.47	28.94
2095	NYSE	D	Mon, Sep 11, 2000	28.63	29.69	28.63	29.38
2094	NYSE	D	Fri, Sep 8, 2000	27.75	28.63	27.56	28.58
2093	NYSE	D	Thu, Sep 7, 2000	27.34	27.84	27.25	27.72
2092	NYSE	D	Wed, Sep 6, 2000	26.97	27.34	26.94	27.31
2091	NYSE	D	Tue, Sep 5, 2000	26.25	27.09	26.00	26.97
2090	NYSE	D	Fri, Sep 1, 2000	26.50	26.78	26.44	26.51
2089	NYSE	D	Thu, Aug 31, 2000	25.66	26.97	25.66	26.45
2088	NYSE	D	Wed, Aug 30, 2000	25.06	25.88	25.03	25.69
2087	NYSE	D	Tue, Aug 29, 2000	25.41	25.66	25.22	25.34
2086	NYSE	D	Mon, Aug 28, 2000	25.25	25.66	25.25	25.44
2085	NYSE	D	Fri, Aug 25, 2000	25.84	25.84	25.25	25.25
2084	NYSE	D	Thu, Aug 24, 2000	26.06	26.28	25.72	25.84
2083	NYSE	D	Wed, Aug 23, 2000	25.75	26.22	25.59	26.19
2082	NYSE	D	Tue, Aug 22, 2000	25.78	26.03	25.63	25.97
2081	NYSE	D	Mon, Aug 21, 2000	25.88	25.94	25.53	25.78
2080	NYSE	D	Fri, Aug 18, 2000	26.09	26.22	25.69	25.91
2079	NYSE	D	Thu, Aug 17, 2000	25.75	26.25	25.75	26.22
2078	NYSE	D	Wed, Aug 16, 2000	25.81	26.25	25.78	25.88
2077	NYSE	D	Tue, Aug 15, 2000	25.78	26.47	25.78	26.06
2076	NYSE	D	Mon, Aug 14, 2000	25.41	26.09	25.16	25.94
2075	NYSE	D	Fri, Aug 11, 2000	25.19	25.63	25.13	25.44
2074	NYSE	D	Thu, Aug 10, 2000	24.81	25.19	24.81	25.04
2073	NYSE	D	Wed, Aug 9, 2000	25.13	25.41	25.03	25.24
2072	NYSE	D	Tue, Aug 8, 2000	25.25	25.44	24.59	25.44
2071	NYSE	D	Mon, Aug 7, 2000	24.69	25.38	24.53	25.32
2070	NYSE	D	Fri, Aug 4, 2000	24.44	24.88	23.84	24.81
2069	NYSE	D	Thu, Aug 3, 2000	24.22	24.69	24.13	24.41
2068	NYSE	D	Wed, Aug 2, 2000	23.41	24.03	23.28	23.88
2067	NYSE	D	Tue, Aug 1, 2000	22.78	23.50	22.75	23.41
2066	NYSE	D	Mon, Jul 31, 2000	23.19	23.44	22.66	22.72
2065	NYSE	D	Fri, Jul 28, 2000	23.47	23.59	23.00	23.09
2064	NYSE	D	Thu, Jul 27, 2000	23.50	24.00	23.38	23.50
2063	NYSE	D	Wed, Jul 26, 2000	23.81	23.81	23.50	23.50
2062	NYSE	D	Tue, Jul 25, 2000	23.63	23.94	23.50	23.84
2061	NYSE	D	Mon, Jul 24, 2000	23.69	23.84	23.41	23.56
2060	NYSE	D	Fri, Jul 21, 2000	23.97	24.03	23.75	23.81
2059	NYSE	D	Thu, Jul 20, 2000	23.94	24.09	23.88	23.94
2058	NYSE	D	Wed, Jul 19, 2000	23.75	24.16	23.72	24.03
2057	NYSE	D	Tue, Jul 18, 2000	23.59	23.91	23.50	23.72
2056	NYSE	D	Mon, Jul 17, 2000	23.41	23.78	23.31	23.55
2055	NYSE	D	Fri, Jul 14, 2000	23.38	23.84	23.38	23.53
2054	NYSE	D	Thu, Jul 13, 2000	22.81	23.44	22.63	23.38
2053	NYSE	D	Wed, Jul 12, 2000	23.09	23.13	22.50	23.06
2052	NYSE	D	Tue, Jul 11, 2000	22.88	23.09	22.59	23.09
2051	NYSE	D	Mon, Jul 10, 2000	22.50	22.94	22.50	22.88
2050	NYSE	D	Fri, Jul 7, 2000	22.09	22.56	21.88	22.56
2049	NYSE	D	Thu, Jul 6, 2000	21.56	22.09	21.50	22.09
2048	NYSE	D	Wed, Jul 5, 2000	21.88	22.22	21.41	21.50
2047	NYSE	D	Mon, Jul 3, 2000	21.44	22.22	21.44	21.81
2046	NYSE	D	Fri, Jun 30, 2000	21.78	22.75	21.22	21.44
2045	NYSE	D	Thu, Jun 29, 2000	22.03	22.13	21.78	21.97
2044	NYSE	D	Wed, Jun 28, 2000	21.56	22.16	21.25	22.05
2043	NYSE	D	Tue, Jun 27, 2000	22.19	22.22	21.63	21.84
2042	NYSE	D	Mon, Jun 26, 2000	22.00	22.38	22.00	22.22
2041	NYSE	D	Fri, Jun 23, 2000	22.06	22.47	22.00	22.16
2040	NYSE	D	Thu, Jun 22, 2000	22.13	22.25	21.94	22.16
2039	NYSE	D	Wed, Jun 21, 2000	22.75	22.75	22.16	22.22
2038	NYSE	D	Tue, Jun 20, 2000	22.06	22.47	21.84	22.22
2037	NYSE	D	Mon, Jun 19, 2000	22.22	22.41	21.75	21.78
2036	NYSE	D	Fri, Jun 16, 2000	22.31	22.56	22.19	22.28
2035	NYSE	D	Thu, Jun 15, 2000	22.16	22.59	22.16	22.31
2034	NYSE	D	Wed, Jun 14, 2000	22.25	22.31	22.00	22.13
2033	NYSE	D	Tue, Jun 13, 2000	22.50	22.69	22.31	22.44
2032	NYSE	D	Mon, Jun 12, 2000	22.34	22.78	22.34	22.44
2031	NYSE	D	Fri, Jun 9, 2000	22.13	22.50	22.00	22.31
2030	NYSE	D	Thu, Jun 8, 2000	21.78	21.94	21.50	21.94
2029	NYSE	D	Wed, Jun 7, 2000	22.13	22.19	21.78	21.88
2028	NYSE	D	Tue, Jun 6, 2000	21.88	22.41	21.75	22.13
2027	NYSE	D	Mon, Jun 5, 2000	22.38	22.41	21.72	21.94
2026	NYSE	D	Fri, Jun 2, 2000	22.78	22.78	22.38	22.50
2025	NYSE	D	Thu, Jun 1, 2000	22.78	22.97	22.44	22.91
2024	NYSE	D	Wed, May 31, 2000	22.78	23.09	22.66	22.88
2023	NYSE	D	Tue, May 30, 2000	23.38	23.38	22.41	22.59
2022	NYSE	D	Fri, May 26, 2000	22.53	23.19	22.53	23.03
2021	NYSE	D	Thu, May 25, 2000	22.75	22.75	22.31	22.53
2020	NYSE	D	Wed, May 24, 2000	22.53	23.06	22.47	22.72
2019	NYSE	D	Tue, May 23, 2000	23.44	23.47	22.56	22.75
2018	NYSE	D	Mon, May 22, 2000	23.16	23.75	23.06	23.44
2017	NYSE	D	Fri, May 19, 2000	22.72	23.28	22.31	23.09
2016	NYSE	D	Thu, May 18, 2000	22.16	22.97	22.16	22.72
2015	NYSE	D	Wed, May 17, 2000	22.81	22.81	21.91	22.09
2014	NYSE	D	Tue, May 16, 2000	22.97	23.13	22.38	22.94
2013	NYSE	D	Mon, May 15, 2000	22.75	23.38	22.75	23.00
2012	NYSE	D	Fri, May 12, 2000	23.28	23.31	22.50	22.75
2011	NYSE	D	Thu, May 11, 2000	22.97	23.53	22.88	23.34
2010	NYSE	D	Wed, May 10, 2000	22.09	23.09	22.06	22.97
2009	NYSE	D	Tue, May 9, 2000	21.94	22.06	21.81	21.97
2008	NYSE	D	Mon, May 8, 2000	21.84	22.97	21.78	21.94
2007	NYSE	D	Fri, May 5, 2000	22.22	22.22	21.59	21.78
2006	NYSE	D	Thu, May 4, 2000	21.75	22.50	21.53	22.25
2005	NYSE	D	Wed, May 3, 2000	21.66	21.81	21.38	21.72
2004	NYSE	D	Tue, May 2, 2000	22.06	22.38	21.56	21.59
2003	NYSE	D	Mon, May 1, 2000	22.38	22.53	22.13	22.19
2002	NYSE	D	Fri, Apr 28, 2000	22.56	22.66	22.13	22.50
2001	NYSE	D	Thu, Apr 27, 2000	23.13	23.19	22.56	22.75
2000	NYSE	D	Wed, Apr 26, 2000	22.78	23.47	22.69	23.25
1999	NYSE	D	Tue, Apr 25, 2000	22.44	22.97	21.63	22.91
1998	NYSE	D	Mon, Apr 24, 2000	21.50	22.38	21.50	22.16
1997	NYSE	D	Thu, Apr 20, 2000	21.16	21.56	21.00	21.47
1996	NYSE	D	Wed, Apr 19, 2000	21.34	21.41	20.63	21.22
1995	NYSE	D	Tue, Apr 18, 2000	21.75	22.22	21.38	21.44
1994	NYSE	D	Mon, Apr 17, 2000	21.66	22.34	20.66	21.78
1993	NYSE	D	Fri, Apr 14, 2000	22.75	22.78	21.63	21.72
1992	NYSE	D	Thu, Apr 13, 2000	21.22	22.50	21.19	22.34
1991	NYSE	D	Wed, Apr 12, 2000	20.56	21.78	20.56	21.22
1990	NYSE	D	Tue, Apr 11, 2000	20.09	20.81	20.09	20.50
1989	NYSE	D	Mon, Apr 10, 2000	19.47	20.25	19.25	20.13
1988	NYSE	D	Fri, Apr 7, 2000	19.56	19.72	19.25	19.34
1987	NYSE	D	Thu, Apr 6, 2000	19.94	19.97	19.56	19.69
1986	NYSE	D	Wed, Apr 5, 2000	19.88	20.75	19.84	20.00
1985	NYSE	D	Tue, Apr 4, 2000	19.38	20.13	19.03	19.84
1984	NYSE	D	Mon, Apr 3, 2000	19.25	19.34	19.06	19.28
1983	NYSE	D	Fri, Mar 31, 2000	19.13	19.38	18.59	19.22
1982	NYSE	D	Thu, Mar 30, 2000	18.59	19.13	18.59	19.06
1981	NYSE	D	Wed, Mar 29, 2000	18.38	18.91	18.34	18.50
1980	NYSE	D	Tue, Mar 28, 2000	18.72	18.84	18.34	18.44
1979	NYSE	D	Mon, Mar 27, 2000	18.59	19.19	18.59	18.91
1978	NYSE	D	Fri, Mar 24, 2000	19.09	19.09	18.72	18.78
1977	NYSE	D	Thu, Mar 23, 2000	18.69	19.19	18.66	19.09
1976	NYSE	D	Wed, Mar 22, 2000	18.81	18.94	18.56	18.91
1975	NYSE	D	Tue, Mar 21, 2000	18.97	19.00	18.72	18.91
1974	NYSE	D	Mon, Mar 20, 2000	18.78	19.06	18.72	18.91
1973	NYSE	D	Fri, Mar 17, 2000	19.66	19.66	18.56	18.66
1972	NYSE	D	Thu, Mar 16, 2000	18.50	19.66	18.50	19.38
1971	NYSE	D	Wed, Mar 15, 2000	17.56	18.63	17.56	18.38
1970	NYSE	D	Tue, Mar 14, 2000	17.84	17.88	17.47	17.56
1969	NYSE	D	Mon, Mar 13, 2000	18.00	18.06	17.75	17.94
1968	NYSE	D	Fri, Mar 10, 2000	18.34	18.34	18.03	18.16
1967	NYSE	D	Thu, Mar 9, 2000	18.34	18.53	18.31	18.34
1966	NYSE	D	Wed, Mar 8, 2000	18.09	18.41	17.84	18.38
1965	NYSE	D	Tue, Mar 7, 2000	18.16	18.53	18.16	18.22
1964	NYSE	D	Mon, Mar 6, 2000	18.38	18.41	17.78	18.16
1963	NYSE	D	Fri, Mar 3, 2000	18.50	18.63	18.38	18.38
1962	NYSE	D	Thu, Mar 2, 2000	18.03	18.69	17.78	18.31
1961	NYSE	D	Wed, Mar 1, 2000	18.34	18.34	17.41	18.03
1960	NYSE	D	Tue, Feb 29, 2000	18.53	18.59	18.31	18.34
1959	NYSE	D	Mon, Feb 28, 2000	18.25	18.69	18.03	18.50
1958	NYSE	D	Fri, Feb 25, 2000	19.31	19.31	18.56	18.56
1957	NYSE	D	Thu, Feb 24, 2000	19.63	19.63	18.91	19.31
1956	NYSE	D	Wed, Feb 23, 2000	20.16	20.28	19.50	19.50
1955	NYSE	D	Tue, Feb 22, 2000	20.31	20.34	20.22	20.31
1954	NYSE	D	Fri, Feb 18, 2000	20.38	20.47	20.19	20.34
1953	NYSE	D	Thu, Feb 17, 2000	20.34	20.47	20.28	20.41
1952	NYSE	D	Wed, Feb 16, 2000	20.38	20.41	20.28	20.34
1951	NYSE	D	Tue, Feb 15, 2000	20.28	20.38	20.25	20.31
1950	NYSE	D	Mon, Feb 14, 2000	20.13	20.47	20.03	20.16
1949	NYSE	D	Fri, Feb 11, 2000	20.28	20.38	20.13	20.22
1948	NYSE	D	Thu, Feb 10, 2000	20.69	20.69	20.34	20.41
1947	NYSE	D	Wed, Feb 9, 2000	20.44	20.47	20.28	20.34
1946	NYSE	D	Tue, Feb 8, 2000	20.38	20.66	20.34	20.41
1945	NYSE	D	Mon, Feb 7, 2000	20.69	20.75	20.38	20.44
1944	NYSE	D	Fri, Feb 4, 2000	21.03	21.13	20.59	20.59
1943	NYSE	D	Thu, Feb 3, 2000	21.13	21.22	20.94	20.97
1942	NYSE	D	Wed, Feb 2, 2000	20.56	20.75	20.44	20.69
1941	NYSE	D	Tue, Feb 1, 2000	20.88	20.88	20.41	20.53
1940	NYSE	D	Mon, Jan 31, 2000	20.44	20.88	20.34	20.88
1939	NYSE	D	Fri, Jan 28, 2000	20.38	20.75	20.13	20.31
1938	NYSE	D	Thu, Jan 27, 2000	21.34	21.34	21.25	21.28
1937	NYSE	D	Wed, Jan 26, 2000	21.31	21.34	21.13	21.34
1936	NYSE	D	Tue, Jan 25, 2000	21.22	21.31	20.88	21.00
1935	NYSE	D	Mon, Jan 24, 2000	21.28	21.56	21.16	21.22
1934	NYSE	D	Fri, Jan 21, 2000	21.22	21.31	21.13	21.16
1933	NYSE	D	Thu, Jan 20, 2000	21.13	21.25	21.06	21.22
1932	NYSE	D	Wed, Jan 19, 2000	20.97	21.25	20.88	21.13
1931	NYSE	D	Tue, Jan 18, 2000	20.81	20.88	20.63	20.78
1930	NYSE	D	Fri, Jan 14, 2000	20.84	20.88	20.69	20.81
1929	NYSE	D	Thu, Jan 13, 2000	20.50	20.81	20.50	20.78
1928	NYSE	D	Wed, Jan 12, 2000	20.34	20.81	20.34	20.50
1927	NYSE	D	Tue, Jan 11, 2000	20.25	20.47	20.19	20.34
1926	NYSE	D	Mon, Jan 10, 2000	20.50	20.50	20.25	20.28
1925	NYSE	D	Fri, Jan 7, 2000	20.25	20.47	20.19	20.28
1924	NYSE	D	Thu, Jan 6, 2000	20.31	20.56	20.16	20.28
1923	NYSE	D	Wed, Jan 5, 2000	19.75	20.34	19.75	20.06
1922	NYSE	D	Tue, Jan 4, 2000	19.06	19.56	18.88	19.53
1921	NYSE	D	Mon, Jan 3, 2000	19.50	19.50	19.03	19.06
1920	NYSE	D	Fri, Dec 31, 1999	19.81	19.81	19.63	19.63
1919	NYSE	D	Thu, Dec 30, 1999	19.88	19.94	19.81	19.81
1918	NYSE	D	Wed, Dec 29, 1999	20.03	20.06	19.75	19.88
1917	NYSE	D	Tue, Dec 28, 1999	20.09	20.25	20.03	20.03
1916	NYSE	D	Mon, Dec 27, 1999	20.38	20.44	20.16	20.16
1915	NYSE	D	Thu, Dec 23, 1999	20.31	20.44	20.28	20.31
1914	NYSE	D	Wed, Dec 22, 1999	20.50	20.50	20.28	20.28
1913	NYSE	D	Tue, Dec 21, 1999	20.47	20.81	20.47	20.47
1912	NYSE	D	Mon, Dec 20, 1999	20.53	20.72	20.28	20.47
1911	NYSE	D	Fri, Dec 17, 1999	20.75	20.81	20.50	20.50
1910	NYSE	D	Thu, Dec 16, 1999	21.38	21.41	20.72	20.75
1909	NYSE	D	Wed, Dec 15, 1999	21.56	21.59	21.34	21.47
1908	NYSE	D	Tue, Dec 14, 1999	21.38	21.59	21.38	21.47
1907	NYSE	D	Mon, Dec 13, 1999	21.50	21.53	21.38	21.47
1906	NYSE	D	Fri, Dec 10, 1999	21.63	21.72	21.50	21.56
1905	NYSE	D	Thu, Dec 9, 1999	21.75	21.75	21.59	21.59
1904	NYSE	D	Wed, Dec 8, 1999	22.00	22.06	21.66	21.75
1903	NYSE	D	Tue, Dec 7, 1999	22.00	22.25	21.88	22.06
1902	NYSE	D	Mon, Dec 6, 1999	22.25	22.47	22.00	22.03
1901	NYSE	D	Fri, Dec 3, 1999	22.16	22.44	22.16	22.28
1900	NYSE	D	Thu, Dec 2, 1999	22.50	22.66	22.31	22.31
1899	NYSE	D	Wed, Dec 1, 1999	22.63	22.66	22.47	22.50
1898	NYSE	D	Tue, Nov 30, 1999	22.31	22.78	22.31	22.69
1897	NYSE	D	Mon, Nov 29, 1999	22.81	22.84	22.31	22.34
1896	NYSE	D	Fri, Nov 26, 1999	22.97	23.03	22.78	22.81
1895	NYSE	D	Wed, Nov 24, 1999	22.91	23.13	22.78	22.97
1894	NYSE	D	Tue, Nov 23, 1999	23.28	23.31	22.88	22.91
1893	NYSE	D	Mon, Nov 22, 1999	23.84	23.91	23.59	23.63
1892	NYSE	D	Fri, Nov 19, 1999	24.06	24.09	23.97	23.97
1891	NYSE	D	Thu, Nov 18, 1999	24.28	24.28	24.09	24.13
1890	NYSE	D	Wed, Nov 17, 1999	24.25	24.34	24.16	24.28
1889	NYSE	D	Tue, Nov 16, 1999	23.97	24.31	23.91	24.13
1888	NYSE	D	Mon, Nov 15, 1999	23.94	24.03	23.88	24.00
1887	NYSE	D	Fri, Nov 12, 1999	23.94	24.06	23.88	24.06
1886	NYSE	D	Thu, Nov 11, 1999	23.72	23.94	23.69	23.88
1885	NYSE	D	Wed, Nov 10, 1999	23.91	23.97	23.72	23.78
1884	NYSE	D	Tue, Nov 9, 1999	24.06	24.06	23.91	23.94
1883	NYSE	D	Mon, Nov 8, 1999	24.25	24.31	23.97	23.97
1882	NYSE	D	Fri, Nov 5, 1999	24.44	24.69	24.25	24.25
1881	NYSE	D	Thu, Nov 4, 1999	24.25	24.34	24.22	24.31
1880	NYSE	D	Wed, Nov 3, 1999	24.13	24.25	24.13	24.22
1879	NYSE	D	Tue, Nov 2, 1999	24.13	24.28	24.13	24.22
1878	NYSE	D	Mon, Nov 1, 1999	24.03	24.13	24.03	24.13
1877	NYSE	D	Fri, Oct 29, 1999	23.94	24.19	23.81	24.06
1876	NYSE	D	Thu, Oct 28, 1999	23.44	23.94	23.44	23.81
1875	NYSE	D	Wed, Oct 27, 1999	22.84	23.38	22.81	23.28
1874	NYSE	D	Tue, Oct 26, 1999	22.69	23.06	22.63	22.78
1873	NYSE	D	Mon, Oct 25, 1999	22.63	22.94	22.56	22.81
1872	NYSE	D	Fri, Oct 22, 1999	22.84	22.84	22.69	22.75
1871	NYSE	D	Thu, Oct 21, 1999	22.78	22.94	22.56	22.78
1870	NYSE	D	Wed, Oct 20, 1999	22.75	22.94	22.69	22.91
1869	NYSE	D	Tue, Oct 19, 1999	22.94	23.19	22.81	22.84
1868	NYSE	D	Mon, Oct 18, 1999	22.50	22.94	22.47	22.94
1867	NYSE	D	Fri, Oct 15, 1999	22.94	22.94	22.47	22.47
1866	NYSE	D	Thu, Oct 14, 1999	22.28	22.97	22.19	22.91
1865	NYSE	D	Wed, Oct 13, 1999	22.31	22.50	22.28	22.34
1864	NYSE	D	Tue, Oct 12, 1999	22.31	22.44	22.19	22.28
1863	NYSE	D	Mon, Oct 11, 1999	22.88	22.88	22.50	22.50
1862	NYSE	D	Fri, Oct 8, 1999	22.91	23.09	22.88	22.91
1861	NYSE	D	Thu, Oct 7, 1999	23.13	23.13	22.81	22.88
1860	NYSE	D	Wed, Oct 6, 1999	23.31	23.31	23.06	23.19
1859	NYSE	D	Tue, Oct 5, 1999	23.41	23.41	22.97	23.09
1858	NYSE	D	Mon, Oct 4, 1999	22.81	23.47	22.81	23.44
1857	NYSE	D	Fri, Oct 1, 1999	22.53	22.94	22.25	22.88
1856	NYSE	D	Thu, Sep 30, 1999	22.25	22.59	22.16	22.56
1855	NYSE	D	Wed, Sep 29, 1999	21.94	22.28	21.94	22.25
1854	NYSE	D	Tue, Sep 28, 1999	22.28	22.28	21.69	22.00
1853	NYSE	D	Mon, Sep 27, 1999	22.59	22.59	22.28	22.34
1852	NYSE	D	Fri, Sep 24, 1999	22.50	22.53	22.16	22.22
1851	NYSE	D	Thu, Sep 23, 1999	22.88	22.91	22.50	22.53
1850	NYSE	D	Wed, Sep 22, 1999	22.88	23.06	22.84	22.88
1849	NYSE	D	Tue, Sep 21, 1999	23.25	23.25	22.94	22.97
1848	NYSE	D	Mon, Sep 20, 1999	23.31	23.34	23.06	23.19
1847	NYSE	D	Fri, Sep 17, 1999	23.06	23.31	23.00	23.28
1846	NYSE	D	Thu, Sep 16, 1999	23.09	23.16	22.88	22.97
1845	NYSE	D	Wed, Sep 15, 1999	23.19	23.41	23.13	23.13
1844	NYSE	D	Tue, Sep 14, 1999	23.03	23.22	23.00	23.19
1843	NYSE	D	Mon, Sep 13, 1999	22.97	23.09	22.84	23.09
1842	NYSE	D	Fri, Sep 10, 1999	22.72	23.09	22.69	23.03
1841	NYSE	D	Thu, Sep 9, 1999	22.63	22.72	22.53	22.72
1840	NYSE	D	Wed, Sep 8, 1999	22.56	22.72	22.53	22.66
1839	NYSE	D	Tue, Sep 7, 1999	22.94	22.97	22.63	22.69
1838	NYSE	D	Fri, Sep 3, 1999	23.06	23.25	22.97	23.03
1837	NYSE	D	Thu, Sep 2, 1999	23.06	23.06	22.63	22.81
1836	NYSE	D	Wed, Sep 1, 1999	23.09	23.13	22.91	23.00
1835	NYSE	D	Tue, Aug 31, 1999	23.16	23.19	22.94	23.13
1834	NYSE	D	Mon, Aug 30, 1999	23.50	23.50	23.03	23.03
1833	NYSE	D	Fri, Aug 27, 1999	23.47	23.59	23.38	23.47
1832	NYSE	D	Thu, Aug 26, 1999	23.47	23.56	23.31	23.47
1831	NYSE	D	Wed, Aug 25, 1999	22.75	23.56	22.75	23.47
1830	NYSE	D	Tue, Aug 24, 1999	23.22	23.34	23.19	23.34
1829	NYSE	D	Mon, Aug 23, 1999	23.16	23.31	23.13	23.28
1828	NYSE	D	Fri, Aug 20, 1999	22.81	23.25	22.78	22.84
1827	NYSE	D	Thu, Aug 19, 1999	22.69	22.84	22.53	22.84
1826	NYSE	D	Wed, Aug 18, 1999	22.75	22.81	22.56	22.81
1825	NYSE	D	Tue, Aug 17, 1999	22.69	22.84	22.63	22.84
1824	NYSE	D	Mon, Aug 16, 1999	22.63	22.78	22.63	22.75
1823	NYSE	D	Fri, Aug 13, 1999	22.75	22.94	22.66	22.72
1822	NYSE	D	Thu, Aug 12, 1999	22.78	22.84	22.47	22.59
1821	NYSE	D	Wed, Aug 11, 1999	22.81	22.88	22.69	22.84
1820	NYSE	D	Tue, Aug 10, 1999	22.78	22.97	22.78	22.88
1819	NYSE	D	Mon, Aug 9, 1999	22.78	22.91	22.66	22.88
1818	NYSE	D	Fri, Aug 6, 1999	22.75	22.88	22.53	22.84
1817	NYSE	D	Thu, Aug 5, 1999	22.69	22.97	22.69	22.81
1816	NYSE	D	Wed, Aug 4, 1999	22.75	22.88	22.59	22.78
1815	NYSE	D	Tue, Aug 3, 1999	22.31	22.63	22.31	22.63
1814	NYSE	D	Mon, Aug 2, 1999	22.00	22.47	22.00	22.34
1813	NYSE	D	Fri, Jul 30, 1999	21.94	22.16	21.88	22.03
1812	NYSE	D	Thu, Jul 29, 1999	22.25	22.25	21.88	21.94
1811	NYSE	D	Wed, Jul 28, 1999	22.38	22.38	22.22	22.25
1810	NYSE	D	Tue, Jul 27, 1999	22.47	22.47	22.31	22.44
1809	NYSE	D	Mon, Jul 26, 1999	22.31	22.47	22.25	22.38
1808	NYSE	D	Fri, Jul 23, 1999	22.28	22.50	22.28	22.41
1807	NYSE	D	Thu, Jul 22, 1999	22.25	22.50	22.19	22.25
1806	NYSE	D	Wed, Jul 21, 1999	22.63	22.66	22.41	22.41
1805	NYSE	D	Tue, Jul 20, 1999	22.50	22.75	22.50	22.69
1804	NYSE	D	Mon, Jul 19, 1999	22.38	22.59	22.28	22.59
1803	NYSE	D	Fri, Jul 16, 1999	22.22	22.28	22.13	22.28
1802	NYSE	D	Thu, Jul 15, 1999	22.16	22.25	22.06	22.13
1801	NYSE	D	Wed, Jul 14, 1999	22.16	22.22	21.94	22.09
1800	NYSE	D	Tue, Jul 13, 1999	22.06	22.22	21.97	22.16
1799	NYSE	D	Mon, Jul 12, 1999	21.97	22.09	21.81	22.06
1798	NYSE	D	Fri, Jul 9, 1999	21.81	22.13	21.78	21.97
1797	NYSE	D	Thu, Jul 8, 1999	21.94	22.09	21.75	21.81
1796	NYSE	D	Wed, Jul 7, 1999	21.91	22.13	21.91	22.06
1795	NYSE	D	Tue, Jul 6, 1999	21.84	22.03	21.78	22.03
1794	NYSE	D	Fri, Jul 2, 1999	21.75	22.03	21.69	22.00
1793	NYSE	D	Thu, Jul 1, 1999	21.53	21.81	21.50	21.78
1792	NYSE	D	Wed, Jun 30, 1999	21.91	22.00	21.66	21.66
1791	NYSE	D	Tue, Jun 29, 1999	22.16	22.16	21.91	21.94
1790	NYSE	D	Mon, Jun 28, 1999	22.16	22.25	21.97	22.22
1789	NYSE	D	Fri, Jun 25, 1999	22.25	22.28	22.03	22.16
1788	NYSE	D	Thu, Jun 24, 1999	22.25	22.28	22.00	22.25
1787	NYSE	D	Wed, Jun 23, 1999	22.31	22.38	22.28	22.31
1786	NYSE	D	Tue, Jun 22, 1999	22.28	22.41	22.19	22.34
1785	NYSE	D	Mon, Jun 21, 1999	22.03	22.31	21.94	22.31
1784	NYSE	D	Fri, Jun 18, 1999	21.88	22.03	21.88	22.00
1783	NYSE	D	Thu, Jun 17, 1999	21.75	21.94	21.56	21.88
1782	NYSE	D	Wed, Jun 16, 1999	21.75	21.88	21.69	21.78
1781	NYSE	D	Tue, Jun 15, 1999	21.19	21.56	21.16	21.56
1780	NYSE	D	Mon, Jun 14, 1999	20.75	21.13	20.72	21.00
1779	NYSE	D	Fri, Jun 11, 1999	20.78	21.00	20.59	20.75
1778	NYSE	D	Thu, Jun 10, 1999	21.16	21.28	20.72	20.78
1777	NYSE	D	Wed, Jun 9, 1999	21.28	21.50	21.09	21.13
1776	NYSE	D	Tue, Jun 8, 1999	21.34	21.38	21.22	21.31
1775	NYSE	D	Mon, Jun 7, 1999	21.38	21.41	21.25	21.41
1774	NYSE	D	Fri, Jun 4, 1999	21.31	21.50	21.00	21.38
1773	NYSE	D	Thu, Jun 3, 1999	21.38	21.38	21.13	21.19
1772	NYSE	D	Wed, Jun 2, 1999	21.38	21.47	21.19	21.31
1771	NYSE	D	Tue, Jun 1, 1999	21.59	21.59	20.97	21.25
1770	NYSE	D	Fri, May 28, 1999	21.31	21.75	21.31	21.59
1769	NYSE	D	Thu, May 27, 1999	21.75	21.81	21.16	21.31
1768	NYSE	D	Wed, May 26, 1999	21.69	22.03	21.63	21.88
1767	NYSE	D	Tue, May 25, 1999	21.69	22.09	21.69	22.00
1766	NYSE	D	Mon, May 24, 1999	21.50	21.91	21.50	21.72
1765	NYSE	D	Fri, May 21, 1999	21.13	21.44	21.13	21.44
1764	NYSE	D	Thu, May 20, 1999	21.06	21.19	21.06	21.16
1763	NYSE	D	Wed, May 19, 1999	20.81	21.06	20.81	21.06
1762	NYSE	D	Tue, May 18, 1999	20.84	20.84	20.72	20.81
1761	NYSE	D	Mon, May 17, 1999	20.69	20.84	20.63	20.84
1760	NYSE	D	Fri, May 14, 1999	20.75	20.75	20.44	20.63
1759	NYSE	D	Thu, May 13, 1999	20.97	21.00	20.91	20.94
1758	NYSE	D	Wed, May 12, 1999	20.50	20.97	20.34	20.97
1757	NYSE	D	Tue, May 11, 1999	20.47	20.53	20.38	20.50
1756	NYSE	D	Mon, May 10, 1999	20.50	20.56	20.44	20.47
1755	NYSE	D	Fri, May 7, 1999	20.59	20.63	20.44	20.47
1754	NYSE	D	Thu, May 6, 1999	20.56	20.59	20.47	20.53
1753	NYSE	D	Wed, May 5, 1999	20.78	20.78	20.50	20.63
1752	NYSE	D	Tue, May 4, 1999	20.78	20.91	20.75	20.75
1751	NYSE	D	Mon, May 3, 1999	20.53	20.84	20.50	20.81
1750	NYSE	D	Fri, Apr 30, 1999	20.59	20.66	20.53	20.56
1749	NYSE	D	Thu, Apr 29, 1999	20.47	20.88	20.47	20.63
1748	NYSE	D	Wed, Apr 28, 1999	20.25	20.38	20.09	20.34
1747	NYSE	D	Tue, Apr 27, 1999	20.06	20.25	20.00	20.25
1746	NYSE	D	Mon, Apr 26, 1999	20.16	20.16	19.88	20.06
1745	NYSE	D	Fri, Apr 23, 1999	20.13	20.25	20.06	20.13
1744	NYSE	D	Thu, Apr 22, 1999	20.06	20.13	19.88	20.13
1743	NYSE	D	Wed, Apr 21, 1999	20.53	20.56	20.00	20.19
1742	NYSE	D	Tue, Apr 20, 1999	19.88	20.53	19.88	20.53
1741	NYSE	D	Mon, Apr 19, 1999	19.50	20.06	19.50	19.81
1740	NYSE	D	Fri, Apr 16, 1999	18.97	19.06	18.81	19.03
1739	NYSE	D	Thu, Apr 15, 1999	18.78	18.97	18.75	18.97
1738	NYSE	D	Wed, Apr 14, 1999	18.97	18.97	18.72	18.75
1737	NYSE	D	Tue, Apr 13, 1999	18.91	19.00	18.84	18.97
1736	NYSE	D	Mon, Apr 12, 1999	18.75	19.09	18.72	19.00
1735	NYSE	D	Fri, Apr 9, 1999	18.81	18.81	18.63	18.75
1734	NYSE	D	Thu, Apr 8, 1999	18.56	18.91	18.56	18.84
1733	NYSE	D	Wed, Apr 7, 1999	18.75	18.75	18.50	18.56
1732	NYSE	D	Tue, Apr 6, 1999	18.69	18.75	18.50	18.63
1731	NYSE	D	Mon, Apr 5, 1999	18.50	18.75	18.50	18.63
1730	NYSE	D	Thu, Apr 1, 1999	18.47	18.66	18.28	18.50
1729	NYSE	D	Wed, Mar 31, 1999	18.81	18.81	18.44	18.47
1728	NYSE	D	Tue, Mar 30, 1999	19.00	19.00	18.59	18.66
1727	NYSE	D	Mon, Mar 29, 1999	19.13	19.28	19.03	19.03
1726	NYSE	D	Fri, Mar 26, 1999	19.47	19.47	19.00	19.06
1725	NYSE	D	Thu, Mar 25, 1999	19.88	19.88	19.47	19.50
1724	NYSE	D	Wed, Mar 24, 1999	19.56	19.84	19.53	19.81
1723	NYSE	D	Tue, Mar 23, 1999	19.75	19.75	19.41	19.53
1722	NYSE	D	Mon, Mar 22, 1999	19.53	19.59	19.44	19.50
1721	NYSE	D	Fri, Mar 19, 1999	19.66	19.66	19.41	19.41
1720	NYSE	D	Thu, Mar 18, 1999	19.44	19.69	19.41	19.63
1719	NYSE	D	Wed, Mar 17, 1999	19.44	19.50	19.31	19.44
1718	NYSE	D	Tue, Mar 16, 1999	19.63	19.66	19.41	19.44
1717	NYSE	D	Mon, Mar 15, 1999	19.75	19.88	19.59	19.63
1716	NYSE	D	Fri, Mar 12, 1999	19.63	19.84	19.56	19.78
1715	NYSE	D	Thu, Mar 11, 1999	19.38	19.59	19.38	19.59
1714	NYSE	D	Wed, Mar 10, 1999	19.47	19.63	19.34	19.50
1713	NYSE	D	Tue, Mar 9, 1999	19.66	19.84	19.44	19.44
1712	NYSE	D	Mon, Mar 8, 1999	19.88	19.91	19.56	19.66
1711	NYSE	D	Fri, Mar 5, 1999	19.97	20.03	19.72	19.81
1710	NYSE	D	Thu, Mar 4, 1999	19.59	19.88	19.50	19.84
1709	NYSE	D	Wed, Mar 3, 1999	19.50	19.66	19.44	19.63
1708	NYSE	D	Tue, Mar 2, 1999	19.34	19.63	19.31	19.47
1707	NYSE	D	Mon, Mar 1, 1999	19.31	19.41	19.13	19.38
1706	NYSE	D	Fri, Feb 26, 1999	19.38	19.41	19.13	19.31
1705	NYSE	D	Thu, Feb 25, 1999	19.69	19.88	19.53	19.72
1704	NYSE	D	Wed, Feb 24, 1999	19.41	19.94	19.38	19.69
1703	NYSE	D	Tue, Feb 23, 1999	19.06	19.59	19.06	19.38
1702	NYSE	D	Mon, Feb 22, 1999	21.19	21.19	20.00	20.00
1701	NYSE	D	Fri, Feb 19, 1999	21.84	21.84	21.00	21.13
1700	NYSE	D	Thu, Feb 18, 1999	21.53	22.03	21.44	21.91
1699	NYSE	D	Wed, Feb 17, 1999	21.31	21.81	21.22	21.56
1698	NYSE	D	Tue, Feb 16, 1999	21.00	21.34	21.00	21.22
1697	NYSE	D	Fri, Feb 12, 1999	21.19	21.22	20.81	20.91
1696	NYSE	D	Thu, Feb 11, 1999	21.75	21.75	21.28	21.28
1695	NYSE	D	Wed, Feb 10, 1999	21.84	21.97	21.75	21.81
1694	NYSE	D	Tue, Feb 9, 1999	21.84	21.91	21.69	21.78
1693	NYSE	D	Mon, Feb 8, 1999	21.69	21.97	21.66	21.91
1692	NYSE	D	Fri, Feb 5, 1999	21.72	21.81	21.63	21.72
1691	NYSE	D	Thu, Feb 4, 1999	21.97	21.97	21.69	21.69
1690	NYSE	D	Wed, Feb 3, 1999	21.81	22.19	21.78	21.97
1689	NYSE	D	Tue, Feb 2, 1999	21.78	21.97	21.75	21.84
1688	NYSE	D	Mon, Feb 1, 1999	22.31	22.34	21.84	21.91
1687	NYSE	D	Fri, Jan 29, 1999	22.47	22.50	22.09	22.38
1686	NYSE	D	Thu, Jan 28, 1999	22.31	22.59	22.31	22.41
1685	NYSE	D	Wed, Jan 27, 1999	22.63	22.75	22.31	22.31
1684	NYSE	D	Tue, Jan 26, 1999	22.50	22.75	22.44	22.63
1683	NYSE	D	Mon, Jan 25, 1999	22.47	22.63	22.44	22.59
1682	NYSE	D	Fri, Jan 22, 1999	22.25	22.56	22.22	22.53
1681	NYSE	D	Thu, Jan 21, 1999	22.25	22.28	22.03	22.25
1680	NYSE	D	Wed, Jan 20, 1999	22.19	22.44	22.06	22.13
1679	NYSE	D	Tue, Jan 19, 1999	22.41	22.44	22.16	22.25
1678	NYSE	D	Fri, Jan 15, 1999	22.47	22.47	22.31	22.41
1677	NYSE	D	Thu, Jan 14, 1999	22.53	22.66	22.31	22.44
1676	NYSE	D	Wed, Jan 13, 1999	22.50	22.94	22.44	22.59
1675	NYSE	D	Tue, Jan 12, 1999	22.63	22.78	22.44	22.44
1674	NYSE	D	Mon, Jan 11, 1999	22.88	22.91	22.53	22.63
1673	NYSE	D	Fri, Jan 8, 1999	23.06	23.09	22.84	22.88
1672	NYSE	D	Thu, Jan 7, 1999	23.28	23.47	23.00	23.13
1671	NYSE	D	Wed, Jan 6, 1999	23.25	23.28	23.13	23.28
1670	NYSE	D	Tue, Jan 5, 1999	23.25	23.38	23.22	23.25
1669	NYSE	D	Mon, Jan 4, 1999	23.38	23.53	23.13	23.19
1668	NYSE	D	Thu, Dec 31, 1998	23.31	23.53	23.25	23.38
1667	NYSE	D	Wed, Dec 30, 1998	23.34	23.41	23.22	23.28
1666	NYSE	D	Tue, Dec 29, 1998	23.28	23.50	23.28	23.34
1665	NYSE	D	Mon, Dec 28, 1998	23.63	23.63	23.25	23.31
1664	NYSE	D	Thu, Dec 24, 1998	23.84	23.84	23.56	23.63
1663	NYSE	D	Wed, Dec 23, 1998	23.81	23.94	23.75	23.84
1662	NYSE	D	Tue, Dec 22, 1998	23.97	23.97	23.63	23.81
1661	NYSE	D	Mon, Dec 21, 1998	23.94	24.22	23.81	23.91
1660	NYSE	D	Fri, Dec 18, 1998	23.63	23.94	23.63	23.94
1659	NYSE	D	Thu, Dec 17, 1998	23.44	23.97	23.44	23.91
1658	NYSE	D	Wed, Dec 16, 1998	23.59	23.59	23.22	23.50
1657	NYSE	D	Tue, Dec 15, 1998	23.13	23.50	23.09	23.47
1656	NYSE	D	Mon, Dec 14, 1998	22.94	23.16	22.78	23.09
1655	NYSE	D	Fri, Dec 11, 1998	22.88	22.94	22.66	22.81
1654	NYSE	D	Thu, Dec 10, 1998	23.25	23.28	22.81	23.00
1653	NYSE	D	Wed, Dec 9, 1998	23.63	23.63	23.38	23.44
1652	NYSE	D	Tue, Dec 8, 1998	23.56	23.75	23.50	23.66
1651	NYSE	D	Mon, Dec 7, 1998	23.88	24.00	23.66	23.69
1650	NYSE	D	Fri, Dec 4, 1998	23.38	23.97	23.38	23.75
1649	NYSE	D	Thu, Dec 3, 1998	23.28	23.50	23.19	23.44
1648	NYSE	D	Wed, Dec 2, 1998	23.06	23.28	23.06	23.25
1647	NYSE	D	Tue, Dec 1, 1998	23.09	23.13	23.00	23.09
1646	NYSE	D	Mon, Nov 30, 1998	23.50	23.53	23.06	23.09
1645	NYSE	D	Fri, Nov 27, 1998	23.38	23.63	23.34	23.63
1644	NYSE	D	Wed, Nov 25, 1998	23.66	23.66	23.50	23.59
1643	NYSE	D	Tue, Nov 24, 1998	23.50	23.69	23.50	23.59
1642	NYSE	D	Mon, Nov 23, 1998	23.63	23.75	23.41	23.75
1641	NYSE	D	Fri, Nov 20, 1998	23.81	23.84	23.50	23.50
1640	NYSE	D	Thu, Nov 19, 1998	23.59	23.63	23.38	23.53
1639	NYSE	D	Wed, Nov 18, 1998	23.84	23.84	23.63	23.66
1638	NYSE	D	Tue, Nov 17, 1998	23.84	24.03	23.84	23.84
1637	NYSE	D	Mon, Nov 16, 1998	23.88	23.91	23.72	23.81
1636	NYSE	D	Fri, Nov 13, 1998	23.63	23.88	23.63	23.78
1635	NYSE	D	Thu, Nov 12, 1998	23.59	23.72	23.59	23.69
1634	NYSE	D	Wed, Nov 11, 1998	23.97	24.00	23.53	23.63
1633	NYSE	D	Tue, Nov 10, 1998	23.56	24.13	23.56	24.09
1632	NYSE	D	Mon, Nov 9, 1998	23.69	23.72	23.50	23.56
1631	NYSE	D	Fri, Nov 6, 1998	23.75	23.81	23.59	23.75
1630	NYSE	D	Thu, Nov 5, 1998	23.44	23.81	23.44	23.81
1629	NYSE	D	Wed, Nov 4, 1998	23.66	23.69	23.34	23.50
1628	NYSE	D	Tue, Nov 3, 1998	23.28	23.56	23.25	23.53
1627	NYSE	D	Mon, Nov 2, 1998	23.06	23.44	23.06	23.31
1626	NYSE	D	Fri, Oct 30, 1998	23.22	23.22	23.03	23.06
1625	NYSE	D	Thu, Oct 29, 1998	23.06	23.19	22.94	23.13
1624	NYSE	D	Wed, Oct 28, 1998	22.97	23.19	22.91	23.06
1623	NYSE	D	Tue, Oct 27, 1998	22.81	22.97	22.69	22.94
1622	NYSE	D	Mon, Oct 26, 1998	22.78	22.84	22.56	22.75
1621	NYSE	D	Fri, Oct 23, 1998	22.91	23.09	22.75	22.81
1620	NYSE	D	Thu, Oct 22, 1998	22.78	22.97	22.75	22.97
1619	NYSE	D	Wed, Oct 21, 1998	23.13	23.13	22.66	22.81
1618	NYSE	D	Tue, Oct 20, 1998	23.19	23.28	22.81	23.03
1617	NYSE	D	Mon, Oct 19, 1998	23.22	23.38	23.13	23.22
1616	NYSE	D	Fri, Oct 16, 1998	24.19	24.19	23.13	23.19
1615	NYSE	D	Thu, Oct 15, 1998	23.75	24.38	23.63	24.03
1614	NYSE	D	Wed, Oct 14, 1998	23.41	24.19	23.41	23.81
1613	NYSE	D	Tue, Oct 13, 1998	23.09	23.50	23.03	23.34
1612	NYSE	D	Mon, Oct 12, 1998	23.56	23.59	22.88	23.03
1611	NYSE	D	Fri, Oct 9, 1998	23.91	23.94	23.44	23.53
1610	NYSE	D	Thu, Oct 8, 1998	23.81	24.47	23.81	24.00
1609	NYSE	D	Wed, Oct 7, 1998	23.81	24.06	23.72	23.94
1608	NYSE	D	Tue, Oct 6, 1998	23.88	23.94	23.63	23.88
1607	NYSE	D	Mon, Oct 5, 1998	23.63	24.00	23.44	24.00
1606	NYSE	D	Fri, Oct 2, 1998	22.88	23.38	22.84	23.31
1605	NYSE	D	Thu, Oct 1, 1998	22.28	23.00	22.19	22.78
1604	NYSE	D	Wed, Sep 30, 1998	22.09	22.47	22.06	22.31
1603	NYSE	D	Tue, Sep 29, 1998	21.97	22.16	21.88	22.16
1602	NYSE	D	Mon, Sep 28, 1998	21.63	21.97	21.50	21.94
1601	NYSE	D	Fri, Sep 25, 1998	21.38	21.84	21.31	21.56
1600	NYSE	D	Thu, Sep 24, 1998	22.09	22.16	21.38	21.56
1599	NYSE	D	Wed, Sep 23, 1998	22.06	22.41	22.06	22.22
1598	NYSE	D	Tue, Sep 22, 1998	21.91	22.06	21.81	22.06
1597	NYSE	D	Mon, Sep 21, 1998	21.56	21.81	21.44	21.78
1596	NYSE	D	Fri, Sep 18, 1998	21.34	21.63	21.31	21.56
1595	NYSE	D	Thu, Sep 17, 1998	21.38	21.50	21.03	21.31
1594	NYSE	D	Wed, Sep 16, 1998	21.22	21.50	21.09	21.50
1593	NYSE	D	Tue, Sep 15, 1998	20.88	21.25	20.84	21.25
1592	NYSE	D	Mon, Sep 14, 1998	21.00	21.00	20.81	20.94
1591	NYSE	D	Fri, Sep 11, 1998	20.56	21.00	20.53	21.00
1590	NYSE	D	Thu, Sep 10, 1998	20.31	20.75	20.31	20.69
1589	NYSE	D	Wed, Sep 9, 1998	20.50	20.59	20.38	20.53
1588	NYSE	D	Tue, Sep 8, 1998	20.50	20.50	20.22	20.50
1587	NYSE	D	Fri, Sep 4, 1998	20.22	20.47	20.09	20.44
1586	NYSE	D	Thu, Sep 3, 1998	19.94	20.41	19.94	20.22
1585	NYSE	D	Wed, Sep 2, 1998	20.94	21.03	20.41	20.44
1584	NYSE	D	Tue, Sep 1, 1998	20.94	21.13	20.81	21.06
1583	NYSE	D	Mon, Aug 31, 1998	21.16	21.34	20.56	20.84
1582	NYSE	D	Fri, Aug 28, 1998	20.84	21.19	20.72	21.19
1581	NYSE	D	Thu, Aug 27, 1998	20.78	21.13	20.78	20.97
1580	NYSE	D	Wed, Aug 26, 1998	20.69	21.00	20.59	20.84
1579	NYSE	D	Tue, Aug 25, 1998	21.19	21.31	20.97	21.13
1578	NYSE	D	Mon, Aug 24, 1998	21.09	21.34	20.97	21.25
1577	NYSE	D	Fri, Aug 21, 1998	20.44	21.09	20.38	21.09
1576	NYSE	D	Thu, Aug 20, 1998	20.56	20.69	20.38	20.56
1575	NYSE	D	Wed, Aug 19, 1998	20.91	20.91	20.53	20.59
1574	NYSE	D	Tue, Aug 18, 1998	21.00	21.09	20.88	20.94
1573	NYSE	D	Mon, Aug 17, 1998	20.78	21.09	20.75	21.00
1572	NYSE	D	Fri, Aug 14, 1998	20.72	21.00	20.69	20.84
1571	NYSE	D	Thu, Aug 13, 1998	20.75	20.81	20.53	20.75
1570	NYSE	D	Wed, Aug 12, 1998	20.25	21.00	20.22	20.94
1569	NYSE	D	Tue, Aug 11, 1998	20.09	20.22	20.03	20.19
1568	NYSE	D	Mon, Aug 10, 1998	20.19	20.22	20.06	20.22
1567	NYSE	D	Fri, Aug 7, 1998	19.91	20.34	19.84	20.25
1566	NYSE	D	Thu, Aug 6, 1998	19.91	20.06	19.88	19.94
1565	NYSE	D	Wed, Aug 5, 1998	20.13	20.22	19.94	20.00
1564	NYSE	D	Tue, Aug 4, 1998	20.41	20.44	19.94	20.03
1563	NYSE	D	Mon, Aug 3, 1998	20.38	20.56	20.19	20.41
1562	NYSE	D	Fri, Jul 31, 1998	20.53	20.56	20.25	20.38
1561	NYSE	D	Thu, Jul 30, 1998	20.28	20.53	20.28	20.53
1560	NYSE	D	Wed, Jul 29, 1998	20.34	20.34	20.03	20.31
1559	NYSE	D	Tue, Jul 28, 1998	20.16	20.31	20.13	20.31
1558	NYSE	D	Mon, Jul 27, 1998	20.03	20.31	20.00	20.13
1557	NYSE	D	Fri, Jul 24, 1998	19.97	20.16	19.94	20.09
1556	NYSE	D	Thu, Jul 23, 1998	20.19	20.19	19.94	19.97
1555	NYSE	D	Wed, Jul 22, 1998	20.00	20.19	20.00	20.19
1554	NYSE	D	Tue, Jul 21, 1998	19.78	20.03	19.72	19.97
1553	NYSE	D	Mon, Jul 20, 1998	19.81	19.84	19.66	19.81
1552	NYSE	D	Fri, Jul 17, 1998	20.00	20.03	19.69	19.94
1551	NYSE	D	Thu, Jul 16, 1998	20.00	20.03	19.81	19.94
1550	NYSE	D	Wed, Jul 15, 1998	20.13	20.16	20.00	20.00
1549	NYSE	D	Tue, Jul 14, 1998	20.19	20.22	20.06	20.16
1548	NYSE	D	Mon, Jul 13, 1998	20.34	20.34	20.16	20.22
1547	NYSE	D	Fri, Jul 10, 1998	20.47	20.53	20.31	20.44
1546	NYSE	D	Thu, Jul 9, 1998	20.56	20.56	20.38	20.50
1545	NYSE	D	Wed, Jul 8, 1998	20.50	20.56	20.47	20.56
1544	NYSE	D	Tue, Jul 7, 1998	20.72	20.78	20.47	20.50
1543	NYSE	D	Mon, Jul 6, 1998	20.47	20.75	20.47	20.69
1542	NYSE	D	Thu, Jul 2, 1998	20.50	20.50	20.31	20.50
1541	NYSE	D	Wed, Jul 1, 1998	20.41	20.56	20.25	20.50
1540	NYSE	D	Tue, Jun 30, 1998	20.50	20.50	20.31	20.38
1539	NYSE	D	Mon, Jun 29, 1998	20.38	20.81	20.38	20.50
1538	NYSE	D	Fri, Jun 26, 1998	20.38	20.50	20.19	20.31
1537	NYSE	D	Thu, Jun 25, 1998	20.44	20.44	20.22	20.34
1536	NYSE	D	Wed, Jun 24, 1998	20.25	20.44	20.13	20.44
1535	NYSE	D	Tue, Jun 23, 1998	20.44	20.47	20.16	20.31
1534	NYSE	D	Mon, Jun 22, 1998	20.25	20.28	20.16	20.22
1533	NYSE	D	Fri, Jun 19, 1998	20.38	20.41	20.16	20.25
1532	NYSE	D	Thu, Jun 18, 1998	20.19	20.34	20.19	20.25
1531	NYSE	D	Wed, Jun 17, 1998	20.22	20.31	20.03	20.25
1530	NYSE	D	Tue, Jun 16, 1998	20.22	20.34	20.16	20.28
1529	NYSE	D	Mon, Jun 15, 1998	20.50	20.50	20.25	20.25
1528	NYSE	D	Fri, Jun 12, 1998	20.63	20.69	20.31	20.50
1527	NYSE	D	Thu, Jun 11, 1998	20.50	20.69	20.28	20.66
1526	NYSE	D	Wed, Jun 10, 1998	20.31	20.66	20.31	20.50
1525	NYSE	D	Tue, Jun 9, 1998	20.28	20.38	20.22	20.38
1524	NYSE	D	Mon, Jun 8, 1998	20.28	20.38	20.16	20.25
1523	NYSE	D	Fri, Jun 5, 1998	20.06	20.22	19.97	20.22
1522	NYSE	D	Thu, Jun 4, 1998	20.13	20.16	20.00	20.06
1521	NYSE	D	Wed, Jun 3, 1998	20.13	20.34	20.13	20.25
1520	NYSE	D	Tue, Jun 2, 1998	20.28	20.34	19.97	20.19
1519	NYSE	D	Mon, Jun 1, 1998	19.81	20.41	19.72	20.13
1518	NYSE	D	Fri, May 29, 1998	19.38	19.84	19.34	19.84
1517	NYSE	D	Thu, May 28, 1998	19.22	19.41	19.06	19.38
1516	NYSE	D	Wed, May 27, 1998	18.97	19.31	18.91	19.25
1515	NYSE	D	Tue, May 26, 1998	19.50	19.53	19.25	19.28
1514	NYSE	D	Fri, May 22, 1998	19.47	19.53	19.25	19.41
1513	NYSE	D	Thu, May 21, 1998	19.53	19.69	19.41	19.47
1512	NYSE	D	Wed, May 20, 1998	19.47	19.66	19.44	19.66
1511	NYSE	D	Tue, May 19, 1998	19.44	19.53	19.41	19.50
1510	NYSE	D	Mon, May 18, 1998	19.56	19.63	19.47	19.56
1509	NYSE	D	Fri, May 15, 1998	19.53	19.63	19.53	19.56
1508	NYSE	D	Thu, May 14, 1998	19.59	19.59	19.44	19.59
1507	NYSE	D	Wed, May 13, 1998	19.66	19.69	19.56	19.59
1506	NYSE	D	Tue, May 12, 1998	19.59	19.66	19.44	19.66
1505	NYSE	D	Mon, May 11, 1998	19.81	19.81	19.41	19.47
1504	NYSE	D	Fri, May 8, 1998	19.59	19.78	19.56	19.69
1503	NYSE	D	Thu, May 7, 1998	19.81	19.81	19.41	19.47
1502	NYSE	D	Wed, May 6, 1998	19.69	19.72	19.50	19.69
1501	NYSE	D	Tue, May 5, 1998	19.63	19.75	19.53	19.69
1500	NYSE	D	Mon, May 4, 1998	19.56	19.81	19.44	19.66
1499	NYSE	D	Fri, May 1, 1998	19.91	19.97	19.41	19.56
1498	NYSE	D	Thu, Apr 30, 1998	19.63	19.88	19.59	19.78
1497	NYSE	D	Wed, Apr 29, 1998	19.63	19.66	19.38	19.47
1496	NYSE	D	Tue, Apr 28, 1998	19.50	19.69	19.45	19.56
1495	NYSE	D	Mon, Apr 27, 1998	19.50	19.59	19.34	19.44
1494	NYSE	D	Fri, Apr 24, 1998	19.47	19.66	19.25	19.63
1493	NYSE	D	Thu, Apr 23, 1998	19.78	19.81	19.44	19.56
1492	NYSE	D	Wed, Apr 22, 1998	19.75	19.88	19.75	19.84
1491	NYSE	D	Tue, Apr 21, 1998	19.69	19.88	19.66	19.75
1490	NYSE	D	Mon, Apr 20, 1998	19.88	19.88	19.63	19.72
1489	NYSE	D	Fri, Apr 17, 1998	19.81	19.88	19.69	19.88
1488	NYSE	D	Thu, Apr 16, 1998	20.00	20.00	19.78	19.84
1487	NYSE	D	Wed, Apr 15, 1998	19.91	20.00	19.72	19.91
1486	NYSE	D	Tue, Apr 14, 1998	20.00	20.06	19.75	19.91
1485	NYSE	D	Mon, Apr 13, 1998	20.13	20.13	19.88	20.00
1484	NYSE	D	Thu, Apr 9, 1998	20.53	20.53	20.00	20.19
1483	NYSE	D	Wed, Apr 8, 1998	20.66	20.69	20.41	20.41
1482	NYSE	D	Tue, Apr 7, 1998	20.81	20.84	20.56	20.78
1481	NYSE	D	Mon, Apr 6, 1998	20.84	20.94	20.72	20.84
1480	NYSE	D	Fri, Apr 3, 1998	20.91	21.03	20.81	20.94
1479	NYSE	D	Thu, Apr 2, 1998	20.88	20.94	20.75	20.94
1478	NYSE	D	Wed, Apr 1, 1998	21.00	21.00	20.72	20.88
1477	NYSE	D	Tue, Mar 31, 1998	20.69	21.03	20.63	20.91
1476	NYSE	D	Mon, Mar 30, 1998	20.50	20.66	20.41	20.59
1475	NYSE	D	Fri, Mar 27, 1998	20.78	20.81	20.41	20.53
1474	NYSE	D	Thu, Mar 26, 1998	20.97	20.97	20.75	20.78
1473	NYSE	D	Wed, Mar 25, 1998	21.19	21.19	20.75	20.94
1472	NYSE	D	Tue, Mar 24, 1998	21.00	21.25	21.00	21.19
1471	NYSE	D	Mon, Mar 23, 1998	20.84	21.00	20.78	20.97
1470	NYSE	D	Fri, Mar 20, 1998	20.44	20.91	20.34	20.81
1469	NYSE	D	Thu, Mar 19, 1998	20.25	20.28	20.09	20.25
1468	NYSE	D	Wed, Mar 18, 1998	20.34	20.38	20.16	20.16
1467	NYSE	D	Tue, Mar 17, 1998	20.34	20.34	20.19	20.31
1466	NYSE	D	Mon, Mar 16, 1998	20.31	20.38	20.25	20.34
1465	NYSE	D	Fri, Mar 13, 1998	20.38	20.47	20.25	20.31
1464	NYSE	D	Thu, Mar 12, 1998	20.53	20.66	20.31	20.31
1463	NYSE	D	Wed, Mar 11, 1998	20.50	20.56	20.47	20.50
1462	NYSE	D	Tue, Mar 10, 1998	20.34	20.56	20.34	20.56
1461	NYSE	D	Mon, Mar 9, 1998	20.06	20.38	20.06	20.38
1460	NYSE	D	Fri, Mar 6, 1998	20.16	20.28	20.13	20.19
1459	NYSE	D	Thu, Mar 5, 1998	20.19	20.22	20.09	20.16
1458	NYSE	D	Wed, Mar 4, 1998	20.13	20.22	20.06	20.22
1457	NYSE	D	Tue, Mar 3, 1998	20.03	20.16	20.03	20.13
1456	NYSE	D	Mon, Mar 2, 1998	19.88	20.09	19.81	20.06
1455	NYSE	D	Fri, Feb 27, 1998	20.06	20.16	19.91	19.94
1454	NYSE	D	Thu, Feb 26, 1998	20.47	20.50	20.38	20.47
1453	NYSE	D	Wed, Feb 25, 1998	20.50	20.63	20.44	20.53
1452	NYSE	D	Tue, Feb 24, 1998	20.38	20.41	20.22	20.38
1451	NYSE	D	Mon, Feb 23, 1998	20.31	20.41	20.19	20.41
1450	NYSE	D	Fri, Feb 20, 1998	20.28	20.28	20.06	20.25
1449	NYSE	D	Thu, Feb 19, 1998	20.22	20.25	20.13	20.16
1448	NYSE	D	Wed, Feb 18, 1998	20.22	20.41	20.16	20.34
1447	NYSE	D	Tue, Feb 17, 1998	20.06	20.19	20.06	20.19
1446	NYSE	D	Fri, Feb 13, 1998	20.06	20.16	20.00	20.13
1445	NYSE	D	Thu, Feb 12, 1998	20.19	20.25	20.03	20.19
1444	NYSE	D	Wed, Feb 11, 1998	20.31	20.34	20.16	20.25
1443	NYSE	D	Tue, Feb 10, 1998	20.19	20.38	20.16	20.22
1442	NYSE	D	Mon, Feb 9, 1998	20.16	20.22	20.03	20.13
1441	NYSE	D	Fri, Feb 6, 1998	20.19	20.28	20.06	20.19
1440	NYSE	D	Thu, Feb 5, 1998	20.13	20.19	19.88	19.94
1439	NYSE	D	Wed, Feb 4, 1998	19.94	20.13	19.78	20.06
1438	NYSE	D	Tue, Feb 3, 1998	19.84	19.97	19.78	19.97
1437	NYSE	D	Mon, Feb 2, 1998	20.00	20.06	19.78	19.91
1436	NYSE	D	Fri, Jan 30, 1998	20.00	20.31	19.91	19.97
1435	NYSE	D	Thu, Jan 29, 1998	19.78	20.13	19.75	20.13
1434	NYSE	D	Wed, Jan 28, 1998	19.72	19.88	19.69	19.84
1433	NYSE	D	Tue, Jan 27, 1998	19.97	20.00	19.78	19.78
1432	NYSE	D	Mon, Jan 26, 1998	19.81	20.09	19.81	20.00
1431	NYSE	D	Fri, Jan 23, 1998	20.09	20.22	19.75	19.78
1430	NYSE	D	Thu, Jan 22, 1998	20.31	20.31	19.94	20.16
1429	NYSE	D	Wed, Jan 21, 1998	20.31	20.41	20.31	20.41
1428	NYSE	D	Tue, Jan 20, 1998	20.31	20.38	20.31	20.34
1427	NYSE	D	Fri, Jan 16, 1998	20.38	20.41	20.31	20.34
1426	NYSE	D	Thu, Jan 15, 1998	20.34	20.38	20.31	20.31
1425	NYSE	D	Wed, Jan 14, 1998	20.16	20.38	19.97	20.38
1424	NYSE	D	Tue, Jan 13, 1998	20.50	20.50	20.13	20.16
1423	NYSE	D	Mon, Jan 12, 1998	20.13	20.44	20.06	20.41
1422	NYSE	D	Fri, Jan 9, 1998	21.00	21.06	20.25	20.25
1421	NYSE	D	Thu, Jan 8, 1998	20.66	20.94	20.59	20.91
1420	NYSE	D	Wed, Jan 7, 1998	20.44	20.63	20.44	20.59
1419	NYSE	D	Tue, Jan 6, 1998	20.81	20.94	20.69	20.78
1418	NYSE	D	Mon, Jan 5, 1998	21.13	21.47	20.84	20.94
1417	NYSE	D	Fri, Jan 2, 1998	21.22	21.25	21.06	21.13
1416	NYSE	D	Wed, Dec 31, 1997	21.44	21.44	21.22	21.28
1415	NYSE	D	Tue, Dec 30, 1997	21.28	21.44	21.19	21.34
1414	NYSE	D	Mon, Dec 29, 1997	21.06	21.28	20.88	21.28
1413	NYSE	D	Fri, Dec 26, 1997	21.03	21.06	21.00	21.03
1412	NYSE	D	Wed, Dec 24, 1997	21.03	21.06	20.94	20.97
1411	NYSE	D	Tue, Dec 23, 1997	21.13	21.25	20.97	21.03
1410	NYSE	D	Mon, Dec 22, 1997	20.63	21.13	20.53	21.13
1409	NYSE	D	Fri, Dec 19, 1997	20.53	20.63	20.50	20.50
1408	NYSE	D	Thu, Dec 18, 1997	20.50	20.59	20.28	20.59
1407	NYSE	D	Wed, Dec 17, 1997	20.50	20.53	20.22	20.38
1406	NYSE	D	Tue, Dec 16, 1997	20.09	20.25	20.00	20.09
1405	NYSE	D	Mon, Dec 15, 1997	19.63	20.16	19.63	20.09
1404	NYSE	D	Fri, Dec 12, 1997	19.25	19.50	19.22	19.50
1403	NYSE	D	Thu, Dec 11, 1997	19.59	19.63	19.22	19.25
1402	NYSE	D	Wed, Dec 10, 1997	19.50	19.63	19.41	19.56
1401	NYSE	D	Tue, Dec 9, 1997	19.41	19.56	19.31	19.56
1400	NYSE	D	Mon, Dec 8, 1997	19.38	19.53	19.31	19.47
1399	NYSE	D	Fri, Dec 5, 1997	19.28	19.44	19.25	19.38
1398	NYSE	D	Thu, Dec 4, 1997	19.34	19.44	19.16	19.28
1397	NYSE	D	Wed, Dec 3, 1997	19.59	19.59	19.22	19.41
1396	NYSE	D	Tue, Dec 2, 1997	19.84	19.88	19.44	19.53
1395	NYSE	D	Mon, Dec 1, 1997	19.50	19.78	19.50	19.78
1394	NYSE	D	Fri, Nov 28, 1997	19.28	19.47	19.25	19.44
1393	NYSE	D	Wed, Nov 26, 1997	19.22	19.28	19.16	19.28
1392	NYSE	D	Tue, Nov 25, 1997	19.19	19.25	19.00	19.25
1391	NYSE	D	Mon, Nov 24, 1997	19.31	19.63	19.28	19.50
1390	NYSE	D	Fri, Nov 21, 1997	19.34	19.44	19.19	19.38
1389	NYSE	D	Thu, Nov 20, 1997	19.19	19.41	19.09	19.34
1388	NYSE	D	Wed, Nov 19, 1997	19.00	19.22	18.91	19.13
1387	NYSE	D	Tue, Nov 18, 1997	19.13	19.22	18.88	18.94
1386	NYSE	D	Mon, Nov 17, 1997	18.81	19.13	18.81	19.13
1385	NYSE	D	Fri, Nov 14, 1997	18.63	18.72	18.56	18.72
1384	NYSE	D	Thu, Nov 13, 1997	18.56	18.72	18.44	18.53
1383	NYSE	D	Wed, Nov 12, 1997	18.56	18.88	18.50	18.50
1382	NYSE	D	Tue, Nov 11, 1997	18.59	18.72	18.53	18.72
1381	NYSE	D	Mon, Nov 10, 1997	18.38	18.63	18.38	18.50
1380	NYSE	D	Fri, Nov 7, 1997	18.19	18.38	18.19	18.31
1379	NYSE	D	Thu, Nov 6, 1997	18.50	18.53	18.31	18.41
1378	NYSE	D	Wed, Nov 5, 1997	18.44	18.66	18.41	18.56
1377	NYSE	D	Tue, Nov 4, 1997	18.59	18.59	18.41	18.50
1376	NYSE	D	Mon, Nov 3, 1997	18.72	18.81	18.63	18.66
1375	NYSE	D	Fri, Oct 31, 1997	18.75	18.75	18.38	18.59
1374	NYSE	D	Thu, Oct 30, 1997	18.22	18.69	18.22	18.59
1373	NYSE	D	Wed, Oct 29, 1997	18.16	18.63	18.13	18.47
1372	NYSE	D	Tue, Oct 28, 1997	17.88	18.31	17.44	18.22
1371	NYSE	D	Mon, Oct 27, 1997	18.56	18.72	18.06	18.06
1370	NYSE	D	Fri, Oct 24, 1997	18.94	19.00	18.66	18.69
1369	NYSE	D	Thu, Oct 23, 1997	19.06	19.06	18.69	18.78
1368	NYSE	D	Wed, Oct 22, 1997	19.28	19.34	19.00	19.16
1367	NYSE	D	Tue, Oct 21, 1997	19.19	19.31	19.06	19.28
1366	NYSE	D	Mon, Oct 20, 1997	19.03	19.25	19.03	19.19
1365	NYSE	D	Fri, Oct 17, 1997	18.88	19.00	18.72	19.00
1364	NYSE	D	Thu, Oct 16, 1997	19.00	19.06	18.81	18.91
1363	NYSE	D	Wed, Oct 15, 1997	18.94	19.06	18.94	18.97
1362	NYSE	D	Tue, Oct 14, 1997	19.22	19.25	19.06	19.13
1361	NYSE	D	Mon, Oct 13, 1997	19.19	19.25	19.00	19.09
1360	NYSE	D	Fri, Oct 10, 1997	18.63	19.13	18.63	19.06
1359	NYSE	D	Thu, Oct 9, 1997	18.88	18.91	18.69	18.72
1358	NYSE	D	Wed, Oct 8, 1997	19.34	19.41	18.97	19.00
1357	NYSE	D	Tue, Oct 7, 1997	19.00	19.47	18.97	19.41
1356	NYSE	D	Mon, Oct 6, 1997	19.19	19.25	19.00	19.03
1355	NYSE	D	Fri, Oct 3, 1997	19.16	19.38	18.94	19.06
1354	NYSE	D	Thu, Oct 2, 1997	19.09	19.09	18.94	19.03
1353	NYSE	D	Wed, Oct 1, 1997	18.94	19.09	18.94	19.09
1352	NYSE	D	Tue, Sep 30, 1997	18.97	19.03	18.91	18.94
1351	NYSE	D	Mon, Sep 29, 1997	19.00	19.06	18.91	19.03
1350	NYSE	D	Fri, Sep 26, 1997	18.88	19.06	18.81	19.03
1349	NYSE	D	Thu, Sep 25, 1997	18.88	19.03	18.72	18.91
1348	NYSE	D	Wed, Sep 24, 1997	18.84	19.13	18.81	18.91
1347	NYSE	D	Tue, Sep 23, 1997	19.00	19.00	18.78	18.81
1346	NYSE	D	Mon, Sep 22, 1997	18.72	18.91	18.69	18.81
1345	NYSE	D	Fri, Sep 19, 1997	18.75	18.88	18.63	18.72
1344	NYSE	D	Thu, Sep 18, 1997	18.63	18.94	18.59	18.75
1343	NYSE	D	Wed, Sep 17, 1997	18.94	18.94	18.59	18.63
1342	NYSE	D	Tue, Sep 16, 1997	18.75	18.97	18.69	18.94
1341	NYSE	D	Mon, Sep 15, 1997	18.47	18.75	18.47	18.66
1340	NYSE	D	Fri, Sep 12, 1997	18.34	18.56	18.13	18.53
1339	NYSE	D	Thu, Sep 11, 1997	18.34	18.41	18.16	18.31
1338	NYSE	D	Wed, Sep 10, 1997	18.38	18.56	18.31	18.34
1337	NYSE	D	Tue, Sep 9, 1997	18.41	18.56	18.25	18.56
1336	NYSE	D	Mon, Sep 8, 1997	18.47	18.56	18.38	18.44
1335	NYSE	D	Fri, Sep 5, 1997	18.28	18.47	18.28	18.34
1334	NYSE	D	Thu, Sep 4, 1997	18.22	18.44	18.16	18.22
1333	NYSE	D	Wed, Sep 3, 1997	18.19	18.47	18.13	18.34
1332	NYSE	D	Tue, Sep 2, 1997	18.13	18.31	18.06	18.19
1331	NYSE	D	Fri, Aug 29, 1997	18.03	18.22	18.00	18.00
1330	NYSE	D	Thu, Aug 28, 1997	18.00	18.31	18.00	18.13
1329	NYSE	D	Wed, Aug 27, 1997	18.31	18.31	18.00	18.13
1328	NYSE	D	Tue, Aug 26, 1997	18.66	18.72	18.50	18.66
1327	NYSE	D	Mon, Aug 25, 1997	18.53	18.69	18.38	18.69
1326	NYSE	D	Fri, Aug 22, 1997	18.03	18.59	18.03	18.59
1325	NYSE	D	Thu, Aug 21, 1997	18.50	18.56	18.25	18.28
1324	NYSE	D	Wed, Aug 20, 1997	18.38	18.56	18.34	18.56
1323	NYSE	D	Tue, Aug 19, 1997	18.44	18.47	18.25	18.38
1322	NYSE	D	Mon, Aug 18, 1997	18.00	18.31	17.97	18.31
1321	NYSE	D	Fri, Aug 15, 1997	18.09	18.19	17.97	17.97
1320	NYSE	D	Thu, Aug 14, 1997	18.41	18.47	18.09	18.25
1319	NYSE	D	Wed, Aug 13, 1997	18.50	18.50	18.25	18.28
1318	NYSE	D	Tue, Aug 12, 1997	18.38	18.53	18.34	18.38
1317	NYSE	D	Mon, Aug 11, 1997	18.03	18.34	18.03	18.19
1316	NYSE	D	Fri, Aug 8, 1997	18.19	18.31	18.00	18.03
1315	NYSE	D	Thu, Aug 7, 1997	18.44	18.53	18.25	18.28
1314	NYSE	D	Wed, Aug 6, 1997	18.16	18.47	18.13	18.44
1313	NYSE	D	Tue, Aug 5, 1997	18.16	18.34	18.03	18.22
1312	NYSE	D	Mon, Aug 4, 1997	18.16	18.30	18.06	18.06
1311	NYSE	D	Fri, Aug 1, 1997	18.25	18.44	18.06	18.28
1310	NYSE	D	Thu, Jul 31, 1997	18.38	18.50	18.13	18.38
1309	NYSE	D	Wed, Jul 30, 1997	18.34	18.44	18.25	18.38
1308	NYSE	D	Tue, Jul 29, 1997	18.06	18.38	18.03	18.28
1307	NYSE	D	Mon, Jul 28, 1997	18.03	18.16	18.00	18.00
1306	NYSE	D	Fri, Jul 25, 1997	18.00	18.16	17.91	18.03
1305	NYSE	D	Thu, Jul 24, 1997	17.88	18.13	17.78	17.88
1304	NYSE	D	Wed, Jul 23, 1997	18.19	18.25	17.88	18.00
1303	NYSE	D	Tue, Jul 22, 1997	18.06	18.31	18.00	18.22
1302	NYSE	D	Mon, Jul 21, 1997	17.84	18.09	17.78	18.06
1301	NYSE	D	Fri, Jul 18, 1997	18.06	18.09	17.88	17.97
1300	NYSE	D	Thu, Jul 17, 1997	18.28	18.31	17.97	18.09
1299	NYSE	D	Wed, Jul 16, 1997	18.47	18.47	18.22	18.28
1298	NYSE	D	Tue, Jul 15, 1997	18.31	18.44	18.25	18.41
1297	NYSE	D	Mon, Jul 14, 1997	18.34	18.41	18.13	18.31
1296	NYSE	D	Fri, Jul 11, 1997	18.41	18.47	18.34	18.38
1295	NYSE	D	Thu, Jul 10, 1997	18.28	18.56	18.28	18.38
1294	NYSE	D	Wed, Jul 9, 1997	18.50	18.63	17.66	18.28
1293	NYSE	D	Tue, Jul 8, 1997	18.50	18.53	18.38	18.47
1292	NYSE	D	Mon, Jul 7, 1997	18.66	18.72	18.38	18.44
1291	NYSE	D	Thu, Jul 3, 1997	18.50	18.69	18.44	18.66
1290	NYSE	D	Wed, Jul 2, 1997	18.38	18.50	18.25	18.38
1289	NYSE	D	Tue, Jul 1, 1997	18.25	18.53	18.19	18.28
1288	NYSE	D	Mon, Jun 30, 1997	18.25	18.38	18.06	18.31
1287	NYSE	D	Fri, Jun 27, 1997	17.94	18.22	17.88	18.22
1286	NYSE	D	Thu, Jun 26, 1997	17.88	18.00	17.81	17.94
1285	NYSE	D	Wed, Jun 25, 1997	17.97	18.03	17.75	17.88
1284	NYSE	D	Tue, Jun 24, 1997	17.69	17.97	17.69	17.97
1283	NYSE	D	Mon, Jun 23, 1997	17.81	17.94	17.63	17.63
1282	NYSE	D	Fri, Jun 20, 1997	17.81	17.94	17.75	17.75
1281	NYSE	D	Thu, Jun 19, 1997	17.69	17.75	17.56	17.75
1280	NYSE	D	Wed, Jun 18, 1997	17.63	17.75	17.50	17.75
1279	NYSE	D	Tue, Jun 17, 1997	17.69	17.75	17.50	17.75
1278	NYSE	D	Mon, Jun 16, 1997	17.69	17.81	17.63	17.63
1277	NYSE	D	Fri, Jun 13, 1997	17.75	17.88	17.69	17.69
1276	NYSE	D	Thu, Jun 12, 1997	17.50	17.69	17.50	17.69
1275	NYSE	D	Wed, Jun 11, 1997	17.38	17.50	17.31	17.44
1274	NYSE	D	Tue, Jun 10, 1997	17.38	17.44	17.25	17.31
1273	NYSE	D	Mon, Jun 9, 1997	17.38	17.38	17.19	17.31
1272	NYSE	D	Fri, Jun 6, 1997	17.19	17.38	17.13	17.38
1271	NYSE	D	Thu, Jun 5, 1997	17.13	17.25	17.06	17.25
1270	NYSE	D	Wed, Jun 4, 1997	17.13	17.25	17.06	17.13
1269	NYSE	D	Tue, Jun 3, 1997	17.19	17.19	17.00	17.13
1268	NYSE	D	Mon, Jun 2, 1997	17.38	17.44	17.19	17.25
1267	NYSE	D	Fri, May 30, 1997	17.13	17.38	17.13	17.31
1266	NYSE	D	Thu, May 29, 1997	17.25	17.38	17.13	17.25
1265	NYSE	D	Wed, May 28, 1997	17.19	17.25	17.00	17.19
1264	NYSE	D	Tue, May 27, 1997	17.44	17.56	17.31	17.56
1263	NYSE	D	Fri, May 23, 1997	17.31	17.56	17.31	17.50
1262	NYSE	D	Thu, May 22, 1997	17.50	17.56	17.25	17.25
1261	NYSE	D	Wed, May 21, 1997	17.50	17.63	17.38	17.56
1260	NYSE	D	Tue, May 20, 1997	17.56	17.63	17.25	17.44
1259	NYSE	D	Mon, May 19, 1997	17.63	17.75	17.56	17.69
1258	NYSE	D	Fri, May 16, 1997	17.50	17.75	17.50	17.69
1257	NYSE	D	Thu, May 15, 1997	17.88	17.88	17.31	17.50
1256	NYSE	D	Wed, May 14, 1997	17.81	17.94	17.75	17.81
1255	NYSE	D	Tue, May 13, 1997	17.81	17.88	17.63	17.69
1254	NYSE	D	Mon, May 12, 1997	17.81	18.00	17.75	17.81
1253	NYSE	D	Fri, May 9, 1997	17.81	17.88	17.69	17.75
1252	NYSE	D	Thu, May 8, 1997	17.63	17.88	17.63	17.69
1251	NYSE	D	Wed, May 7, 1997	17.94	18.06	17.69	17.69
1250	NYSE	D	Tue, May 6, 1997	17.88	18.06	17.88	18.00
1249	NYSE	D	Mon, May 5, 1997	17.44	18.00	17.44	17.88
1248	NYSE	D	Fri, May 2, 1997	17.19	17.44	17.13	17.38
1247	NYSE	D	Thu, May 1, 1997	17.06	17.19	16.94	17.13
1246	NYSE	D	Wed, Apr 30, 1997	17.25	17.31	17.06	17.19
1245	NYSE	D	Tue, Apr 29, 1997	17.06	17.38	17.06	17.38
1244	NYSE	D	Mon, Apr 28, 1997	16.69	17.00	16.63	16.88
1243	NYSE	D	Fri, Apr 25, 1997	16.75	16.81	16.63	16.69
1242	NYSE	D	Thu, Apr 24, 1997	17.13	17.19	16.75	16.75
1241	NYSE	D	Wed, Apr 23, 1997	17.25	17.44	17.13	17.19
1240	NYSE	D	Tue, Apr 22, 1997	17.19	17.38	17.13	17.25
1239	NYSE	D	Mon, Apr 21, 1997	17.44	17.56	17.19	17.19
1238	NYSE	D	Fri, Apr 18, 1997	17.25	17.56	17.25	17.38
1237	NYSE	D	Thu, Apr 17, 1997	17.31	17.50	17.13	17.25
1236	NYSE	D	Wed, Apr 16, 1997	17.25	17.25	17.13	17.25
1235	NYSE	D	Tue, Apr 15, 1997	17.31	17.38	17.25	17.25
1234	NYSE	D	Mon, Apr 14, 1997	17.25	17.31	17.06	17.13
1233	NYSE	D	Fri, Apr 11, 1997	17.50	17.56	17.38	17.38
1232	NYSE	D	Thu, Apr 10, 1997	17.38	17.63	17.31	17.63
1231	NYSE	D	Wed, Apr 9, 1997	17.38	17.50	17.31	17.44
1230	NYSE	D	Tue, Apr 8, 1997	17.50	17.50	17.31	17.38
1229	NYSE	D	Mon, Apr 7, 1997	17.63	17.81	17.56	17.56
1228	NYSE	D	Fri, Apr 4, 1997	17.63	17.75	17.31	17.56
1227	NYSE	D	Thu, Apr 3, 1997	17.81	17.94	17.56	17.81
1226	NYSE	D	Wed, Apr 2, 1997	17.94	18.06	17.88	17.88
1225	NYSE	D	Tue, Apr 1, 1997	18.13	18.19	17.88	18.00
1224	NYSE	D	Mon, Mar 31, 1997	17.94	18.25	17.75	18.19
1223	NYSE	D	Thu, Mar 27, 1997	18.38	18.38	17.94	18.00
1222	NYSE	D	Wed, Mar 26, 1997	18.44	18.44	18.31	18.44
1221	NYSE	D	Tue, Mar 25, 1997	18.75	18.81	18.50	18.56
1220	NYSE	D	Mon, Mar 24, 1997	19.19	19.19	18.81	18.88
1219	NYSE	D	Fri, Mar 21, 1997	19.19	19.19	19.00	19.06
1218	NYSE	D	Thu, Mar 20, 1997	19.56	19.56	19.06	19.13
1217	NYSE	D	Wed, Mar 19, 1997	19.50	19.63	19.38	19.63
1216	NYSE	D	Tue, Mar 18, 1997	19.69	19.69	19.44	19.50
1215	NYSE	D	Mon, Mar 17, 1997	19.75	19.75	19.38	19.63
1214	NYSE	D	Fri, Mar 14, 1997	19.63	19.88	19.56	19.75
1213	NYSE	D	Thu, Mar 13, 1997	19.63	19.69	19.44	19.69
1212	NYSE	D	Wed, Mar 12, 1997	19.75	19.75	19.50	19.63
1211	NYSE	D	Tue, Mar 11, 1997	19.94	20.00	19.69	19.75
1210	NYSE	D	Mon, Mar 10, 1997	19.88	19.94	19.75	19.94
1209	NYSE	D	Fri, Mar 7, 1997	20.06	20.06	19.81	19.88
1208	NYSE	D	Thu, Mar 6, 1997	20.13	20.19	19.88	19.94
1207	NYSE	D	Wed, Mar 5, 1997	19.94	20.13	19.94	20.06
1206	NYSE	D	Tue, Mar 4, 1997	20.00	20.06	19.94	20.00
1205	NYSE	D	Mon, Mar 3, 1997	20.06	20.13	19.94	20.06
1204	NYSE	D	Fri, Feb 28, 1997	19.75	20.19	19.75	20.13
1203	NYSE	D	Thu, Feb 27, 1997	19.81	19.94	19.69	19.81
1202	NYSE	D	Wed, Feb 26, 1997	20.50	20.56	20.19	20.19
1201	NYSE	D	Tue, Feb 25, 1997	20.63	20.69	20.44	20.50
1200	NYSE	D	Mon, Feb 24, 1997	20.13	20.63	20.13	20.63
1199	NYSE	D	Fri, Feb 21, 1997	20.06	20.25	20.00	20.19
1198	NYSE	D	Thu, Feb 20, 1997	20.13	20.19	20.00	20.06
1197	NYSE	D	Wed, Feb 19, 1997	20.19	20.19	20.06	20.19
1196	NYSE	D	Tue, Feb 18, 1997	20.19	20.19	20.00	20.13
1195	NYSE	D	Fri, Feb 14, 1997	20.19	20.25	20.06	20.13
1194	NYSE	D	Thu, Feb 13, 1997	20.31	20.38	20.19	20.25
1193	NYSE	D	Wed, Feb 12, 1997	20.25	20.31	20.13	20.19
1192	NYSE	D	Tue, Feb 11, 1997	20.06	20.25	20.00	20.25
1191	NYSE	D	Mon, Feb 10, 1997	20.25	20.25	20.00	20.06
1190	NYSE	D	Fri, Feb 7, 1997	20.13	20.25	20.06	20.25
1189	NYSE	D	Thu, Feb 6, 1997	20.00	20.19	19.88	20.06
1188	NYSE	D	Wed, Feb 5, 1997	20.06	20.31	19.88	19.94
1187	NYSE	D	Tue, Feb 4, 1997	19.88	20.06	19.81	20.06
1186	NYSE	D	Mon, Feb 3, 1997	19.69	19.94	19.69	19.88
1185	NYSE	D	Fri, Jan 31, 1997	20.00	20.13	19.75	19.81
1184	NYSE	D	Thu, Jan 30, 1997	19.94	20.00	19.75	20.00
1183	NYSE	D	Wed, Jan 29, 1997	19.81	19.94	19.69	19.88
1182	NYSE	D	Tue, Jan 28, 1997	19.81	19.94	19.69	19.75
1181	NYSE	D	Mon, Jan 27, 1997	19.69	19.94	19.63	19.69
1180	NYSE	D	Fri, Jan 24, 1997	20.06	20.13	19.81	19.81
1179	NYSE	D	Thu, Jan 23, 1997	20.19	20.38	20.00	20.06
1178	NYSE	D	Wed, Jan 22, 1997	19.75	20.13	19.69	20.13
1177	NYSE	D	Tue, Jan 21, 1997	19.44	19.81	19.44	19.81
1176	NYSE	D	Mon, Jan 20, 1997	19.75	19.75	19.50	19.50
1175	NYSE	D	Fri, Jan 17, 1997	19.69	19.81	19.63	19.69
1174	NYSE	D	Thu, Jan 16, 1997	19.69	19.75	19.56	19.69
1173	NYSE	D	Wed, Jan 15, 1997	19.56	19.81	19.19	19.19
1172	NYSE	D	Tue, Jan 14, 1997	19.63	19.81	19.56	19.63
1171	NYSE	D	Mon, Jan 13, 1997	19.56	19.75	19.44	19.63
1170	NYSE	D	Fri, Jan 10, 1997	19.06	19.38	18.94	19.38
1169	NYSE	D	Thu, Jan 9, 1997	19.25	19.31	19.13	19.31
1168	NYSE	D	Wed, Jan 8, 1997	19.38	19.38	19.06	19.25
1167	NYSE	D	Tue, Jan 7, 1997	19.00	19.31	18.94	19.31
1166	NYSE	D	Mon, Jan 6, 1997	19.13	19.19	18.94	19.06
1165	NYSE	D	Fri, Jan 3, 1997	19.00	19.06	18.88	19.00
1164	NYSE	D	Thu, Jan 2, 1997	19.25	19.25	18.75	18.88
1163	NYSE	D	Tue, Dec 31, 1996	19.25	19.31	19.06	19.25
1162	NYSE	D	Mon, Dec 30, 1996	19.38	19.44	19.25	19.38
1161	NYSE	D	Fri, Dec 27, 1996	19.44	19.44	19.31	19.31
1160	NYSE	D	Thu, Dec 26, 1996	19.25	19.38	19.19	19.31
1159	NYSE	D	Tue, Dec 24, 1996	19.25	19.31	19.13	19.31
1158	NYSE	D	Mon, Dec 23, 1996	19.25	19.38	19.13	19.31
1157	NYSE	D	Fri, Dec 20, 1996	19.38	19.38	19.06	19.13
1156	NYSE	D	Thu, Dec 19, 1996	19.19	19.25	19.00	19.19
1155	NYSE	D	Wed, Dec 18, 1996	19.06	19.19	18.88	19.06
1154	NYSE	D	Tue, Dec 17, 1996	18.94	19.13	18.75	18.94
1153	NYSE	D	Mon, Dec 16, 1996	19.19	19.25	19.00	19.06
1152	NYSE	D	Fri, Dec 13, 1996	19.00	19.25	18.94	19.19
1151	NYSE	D	Thu, Dec 12, 1996	18.94	19.13	18.88	18.88
1150	NYSE	D	Wed, Dec 11, 1996	18.81	18.88	18.66	18.88
1149	NYSE	D	Tue, Dec 10, 1996	18.94	19.00	18.88	19.00
1148	NYSE	D	Mon, Dec 9, 1996	18.94	19.06	18.88	19.00
1147	NYSE	D	Fri, Dec 6, 1996	18.88	18.94	18.69	18.81
1146	NYSE	D	Thu, Dec 5, 1996	18.94	19.06	18.88	19.00
1145	NYSE	D	Wed, Dec 4, 1996	18.69	18.94	18.69	18.88
1144	NYSE	D	Tue, Dec 3, 1996	19.00	19.06	18.69	18.75
1143	NYSE	D	Mon, Dec 2, 1996	19.00	19.00	18.81	19.00
1142	NYSE	D	Fri, Nov 29, 1996	19.19	19.19	18.88	19.06
1141	NYSE	D	Wed, Nov 27, 1996	19.19	19.25	19.13	19.13
1140	NYSE	D	Tue, Nov 26, 1996	19.38	19.44	19.06	19.19
1139	NYSE	D	Mon, Nov 25, 1996	19.88	19.88	19.63	19.63
1138	NYSE	D	Fri, Nov 22, 1996	19.94	19.94	19.69	19.81
1137	NYSE	D	Thu, Nov 21, 1996	19.88	19.94	19.81	19.94
1136	NYSE	D	Wed, Nov 20, 1996	19.94	20.13	19.81	19.94
1135	NYSE	D	Tue, Nov 19, 1996	19.81	20.00	19.75	19.94
1134	NYSE	D	Mon, Nov 18, 1996	19.94	20.00	19.69	19.75
1133	NYSE	D	Fri, Nov 15, 1996	20.19	20.19	19.88	20.00
1132	NYSE	D	Thu, Nov 14, 1996	20.31	20.31	20.00	20.06
1131	NYSE	D	Wed, Nov 13, 1996	19.88	20.50	19.88	20.19
1130	NYSE	D	Tue, Nov 12, 1996	19.81	19.94	19.75	19.88
1129	NYSE	D	Mon, Nov 11, 1996	19.75	19.88	19.75	19.81
1128	NYSE	D	Fri, Nov 8, 1996	19.81	19.81	19.69	19.75
1127	NYSE	D	Thu, Nov 7, 1996	19.88	19.88	19.69	19.75
1126	NYSE	D	Wed, Nov 6, 1996	19.38	19.88	19.38	19.88
1125	NYSE	D	Tue, Nov 5, 1996	19.31	19.50	19.25	19.50
1124	NYSE	D	Mon, Nov 4, 1996	19.06	19.31	19.06	19.25
1123	NYSE	D	Fri, Nov 1, 1996	19.06	19.06	18.94	19.06
1122	NYSE	D	Thu, Oct 31, 1996	18.81	18.88	18.75	18.88
1121	NYSE	D	Wed, Oct 30, 1996	19.00	19.00	18.75	18.75
1120	NYSE	D	Tue, Oct 29, 1996	18.88	19.13	18.81	18.94
1119	NYSE	D	Mon, Oct 28, 1996	18.75	18.94	18.69	18.81
1118	NYSE	D	Fri, Oct 25, 1996	18.63	18.75	18.56	18.75
1117	NYSE	D	Thu, Oct 24, 1996	18.63	18.69	18.56	18.63
1116	NYSE	D	Wed, Oct 23, 1996	18.69	18.81	18.56	18.69
1115	NYSE	D	Tue, Oct 22, 1996	18.88	18.88	18.69	18.81
1114	NYSE	D	Mon, Oct 21, 1996	18.63	18.88	18.63	18.81
1113	NYSE	D	Fri, Oct 18, 1996	18.75	18.88	18.69	18.81
1112	NYSE	D	Thu, Oct 17, 1996	18.75	18.81	18.69	18.75
1111	NYSE	D	Wed, Oct 16, 1996	18.69	18.75	18.56	18.69
1110	NYSE	D	Tue, Oct 15, 1996	18.88	18.94	18.63	18.69
1109	NYSE	D	Mon, Oct 14, 1996	18.81	18.88	18.75	18.88
1108	NYSE	D	Fri, Oct 11, 1996	18.88	18.94	18.81	18.81
1107	NYSE	D	Thu, Oct 10, 1996	19.06	19.06	18.81	18.81
1106	NYSE	D	Wed, Oct 9, 1996	19.19	19.25	18.94	19.06
1105	NYSE	D	Tue, Oct 8, 1996	19.25	19.31	19.13	19.19
1104	NYSE	D	Mon, Oct 7, 1996	19.31	19.38	19.19	19.25
1103	NYSE	D	Fri, Oct 4, 1996	19.00	19.31	18.94	19.25
1102	NYSE	D	Thu, Oct 3, 1996	18.94	18.94	18.81	18.88
1101	NYSE	D	Wed, Oct 2, 1996	19.00	19.00	18.88	18.94
1100	NYSE	D	Tue, Oct 1, 1996	18.88	18.94	18.81	18.94
1099	NYSE	D	Mon, Sep 30, 1996	19.06	19.06	18.88	18.88
1098	NYSE	D	Fri, Sep 27, 1996	19.06	19.13	18.94	19.06
1097	NYSE	D	Thu, Sep 26, 1996	18.88	19.31	18.88	19.13
1096	NYSE	D	Wed, Sep 25, 1996	19.06	19.06	18.81	18.88
1095	NYSE	D	Tue, Sep 24, 1996	18.75	19.06	18.66	18.94
1094	NYSE	D	Mon, Sep 23, 1996	18.69	18.81	18.56	18.81
1093	NYSE	D	Fri, Sep 20, 1996	18.63	18.69	18.56	18.63
1092	NYSE	D	Thu, Sep 19, 1996	18.75	18.75	18.56	18.56
1091	NYSE	D	Wed, Sep 18, 1996	18.81	18.88	18.75	18.81
1090	NYSE	D	Tue, Sep 17, 1996	19.06	19.06	18.81	18.88
1089	NYSE	D	Mon, Sep 16, 1996	19.06	19.13	19.00	19.00
1088	NYSE	D	Fri, Sep 13, 1996	18.88	19.00	18.81	18.94
1087	NYSE	D	Thu, Sep 12, 1996	18.69	18.75	18.63	18.75
1086	NYSE	D	Wed, Sep 11, 1996	18.75	18.75	18.56	18.69
1085	NYSE	D	Tue, Sep 10, 1996	18.81	18.88	18.69	18.81
1084	NYSE	D	Mon, Sep 9, 1996	18.75	18.81	18.69	18.81
1083	NYSE	D	Fri, Sep 6, 1996	18.63	18.81	18.50	18.69
1082	NYSE	D	Thu, Sep 5, 1996	18.75	18.81	18.63	18.69
1081	NYSE	D	Wed, Sep 4, 1996	18.75	18.81	18.56	18.81
1080	NYSE	D	Tue, Sep 3, 1996	18.56	18.75	18.44	18.69
1079	NYSE	D	Fri, Aug 30, 1996	18.75	18.81	18.63	18.69
1078	NYSE	D	Thu, Aug 29, 1996	18.81	18.88	18.63	18.81
1077	NYSE	D	Wed, Aug 28, 1996	19.00	19.06	18.88	18.94
1076	NYSE	D	Tue, Aug 27, 1996	19.19	19.31	19.13	19.31
1075	NYSE	D	Mon, Aug 26, 1996	19.19	19.25	19.06	19.19
1074	NYSE	D	Fri, Aug 23, 1996	19.19	19.31	19.19	19.19
1073	NYSE	D	Thu, Aug 22, 1996	19.31	19.44	19.25	19.25
1072	NYSE	D	Wed, Aug 21, 1996	19.19	19.31	19.09	19.31
1071	NYSE	D	Tue, Aug 20, 1996	19.25	19.38	19.19	19.19
1070	NYSE	D	Mon, Aug 19, 1996	19.25	19.31	19.19	19.31
1069	NYSE	D	Fri, Aug 16, 1996	19.13	19.25	19.13	19.19
1068	NYSE	D	Thu, Aug 15, 1996	19.19	19.19	19.00	19.13
1067	NYSE	D	Wed, Aug 14, 1996	19.13	19.25	19.13	19.25
1066	NYSE	D	Tue, Aug 13, 1996	19.25	19.25	19.13	19.19
1065	NYSE	D	Mon, Aug 12, 1996	19.13	19.44	19.06	19.38
1064	NYSE	D	Fri, Aug 9, 1996	19.13	19.25	19.06	19.13
1063	NYSE	D	Thu, Aug 8, 1996	18.94	19.06	18.88	19.06
1062	NYSE	D	Wed, Aug 7, 1996	19.19	19.19	18.88	19.00
1061	NYSE	D	Tue, Aug 6, 1996	19.19	19.25	19.00	19.13
1060	NYSE	D	Mon, Aug 5, 1996	19.38	19.56	19.25	19.31
1059	NYSE	D	Fri, Aug 2, 1996	19.25	19.38	19.19	19.38
1058	NYSE	D	Thu, Aug 1, 1996	18.75	19.19	18.75	19.00
1057	NYSE	D	Wed, Jul 31, 1996	18.75	18.88	18.69	18.81
1056	NYSE	D	Tue, Jul 30, 1996	18.75	18.81	18.56	18.81
1055	NYSE	D	Mon, Jul 29, 1996	18.63	18.75	18.56	18.69
1054	NYSE	D	Fri, Jul 26, 1996	18.81	18.81	18.69	18.75
1053	NYSE	D	Thu, Jul 25, 1996	18.88	18.88	18.63	18.69
1052	NYSE	D	Wed, Jul 24, 1996	18.50	18.75	18.44	18.75
1051	NYSE	D	Tue, Jul 23, 1996	18.63	18.75	18.44	18.63
1050	NYSE	D	Mon, Jul 22, 1996	18.69	18.81	18.50	18.56
1049	NYSE	D	Fri, Jul 19, 1996	18.81	18.81	18.50	18.63
1048	NYSE	D	Thu, Jul 18, 1996	18.88	18.94	18.75	18.81
1047	NYSE	D	Wed, Jul 17, 1996	19.13	19.13	18.69	18.81
1046	NYSE	D	Tue, Jul 16, 1996	19.13	19.19	18.63	19.00
1045	NYSE	D	Mon, Jul 15, 1996	19.19	19.25	18.94	19.00
1044	NYSE	D	Fri, Jul 12, 1996	19.06	19.25	19.00	19.25
1043	NYSE	D	Thu, Jul 11, 1996	19.25	19.31	18.94	19.13
1042	NYSE	D	Wed, Jul 10, 1996	19.31	19.38	19.19	19.25
1041	NYSE	D	Tue, Jul 9, 1996	19.25	19.44	19.19	19.19
1040	NYSE	D	Mon, Jul 8, 1996	19.00	19.19	18.88	19.19
1039	NYSE	D	Fri, Jul 5, 1996	19.38	19.44	19.06	19.13
1038	NYSE	D	Wed, Jul 3, 1996	19.81	19.81	19.75	19.81
1037	NYSE	D	Tue, Jul 2, 1996	19.94	20.00	19.81	19.88
1036	NYSE	D	Mon, Jul 1, 1996	19.94	20.00	19.81	20.00
1035	NYSE	D	Fri, Jun 28, 1996	19.56	20.00	19.19	20.00
1034	NYSE	D	Thu, Jun 27, 1996	19.19	19.44	19.13	19.44
1033	NYSE	D	Wed, Jun 26, 1996	19.31	19.31	19.06	19.25
1032	NYSE	D	Tue, Jun 25, 1996	19.19	19.50	19.13	19.31
1031	NYSE	D	Mon, Jun 24, 1996	19.13	19.19	19.06	19.13
1030	NYSE	D	Fri, Jun 21, 1996	19.19	19.31	19.06	19.06
1029	NYSE	D	Thu, Jun 20, 1996	18.81	19.13	18.81	19.06
1028	NYSE	D	Wed, Jun 19, 1996	18.94	19.00	18.94	18.94
1027	NYSE	D	Tue, Jun 18, 1996	18.94	19.06	18.94	18.94
1026	NYSE	D	Mon, Jun 17, 1996	18.88	19.00	18.81	18.94
1025	NYSE	D	Fri, Jun 14, 1996	18.94	19.00	18.88	18.94
1024	NYSE	D	Thu, Jun 13, 1996	18.94	19.00	18.88	18.94
1023	NYSE	D	Wed, Jun 12, 1996	18.88	18.94	18.88	18.88
1022	NYSE	D	Tue, Jun 11, 1996	18.94	19.06	18.88	18.88
1021	NYSE	D	Mon, Jun 10, 1996	18.88	19.06	18.88	18.94
1020	NYSE	D	Fri, Jun 7, 1996	18.75	18.88	18.50	18.88
1019	NYSE	D	Thu, Jun 6, 1996	19.19	19.19	19.00	19.00
1018	NYSE	D	Wed, Jun 5, 1996	18.88	19.00	18.81	19.00
1017	NYSE	D	Tue, Jun 4, 1996	18.81	19.00	18.75	18.81
1016	NYSE	D	Mon, Jun 3, 1996	18.81	18.88	18.69	18.81
1015	NYSE	D	Fri, May 31, 1996	19.19	19.19	18.81	18.94
1014	NYSE	D	Thu, May 30, 1996	19.25	19.31	19.06	19.13
1013	NYSE	D	Wed, May 29, 1996	19.50	19.56	19.19	19.31
1012	NYSE	D	Tue, May 28, 1996	20.06	20.06	19.81	19.88
1011	NYSE	D	Fri, May 24, 1996	20.00	20.13	19.94	20.06
1010	NYSE	D	Thu, May 23, 1996	20.06	20.13	19.88	19.94
1009	NYSE	D	Wed, May 22, 1996	19.81	20.06	19.81	20.00
1008	NYSE	D	Tue, May 21, 1996	19.81	19.88	19.75	19.81
1007	NYSE	D	Mon, May 20, 1996	19.88	19.88	19.69	19.75
1006	NYSE	D	Fri, May 17, 1996	19.69	19.75	19.63	19.75
1005	NYSE	D	Thu, May 16, 1996	19.75	19.81	19.69	19.75
1004	NYSE	D	Wed, May 15, 1996	20.00	20.06	19.81	19.88
1003	NYSE	D	Tue, May 14, 1996	20.00	20.06	19.94	20.06
1002	NYSE	D	Mon, May 13, 1996	19.81	20.06	19.81	20.06
1001	NYSE	D	Fri, May 10, 1996	19.88	19.94	19.75	19.81
1000	NYSE	D	Thu, May 9, 1996	19.56	19.69	19.50	19.63
999	NYSE	D	Wed, May 8, 1996	19.06	19.56	19.00	19.56
998	NYSE	D	Tue, May 7, 1996	19.00	19.13	19.00	19.06
997	NYSE	D	Mon, May 6, 1996	19.13	19.13	18.94	19.06
996	NYSE	D	Fri, May 3, 1996	19.13	19.25	19.06	19.06
995	NYSE	D	Thu, May 2, 1996	19.06	19.19	19.00	19.19
994	NYSE	D	Wed, May 1, 1996	19.19	19.44	19.19	19.19
993	NYSE	D	Tue, Apr 30, 1996	19.06	19.25	18.94	19.25
992	NYSE	D	Mon, Apr 29, 1996	19.19	19.19	19.06	19.13
991	NYSE	D	Fri, Apr 26, 1996	19.13	19.31	19.06	19.19
990	NYSE	D	Thu, Apr 25, 1996	19.13	19.19	18.94	19.13
989	NYSE	D	Wed, Apr 24, 1996	19.13	19.19	19.06	19.13
988	NYSE	D	Tue, Apr 23, 1996	19.06	19.13	18.88	19.00
987	NYSE	D	Mon, Apr 22, 1996	19.13	19.19	19.00	19.13
986	NYSE	D	Fri, Apr 19, 1996	18.94	19.06	18.94	18.94
985	NYSE	D	Thu, Apr 18, 1996	19.06	19.13	18.88	18.88
984	NYSE	D	Wed, Apr 17, 1996	19.00	19.06	18.94	19.06
983	NYSE	D	Tue, Apr 16, 1996	19.38	19.38	19.06	19.13
982	NYSE	D	Mon, Apr 15, 1996	19.31	19.31	19.13	19.31
981	NYSE	D	Fri, Apr 12, 1996	19.06	19.25	19.06	19.19
980	NYSE	D	Thu, Apr 11, 1996	19.44	19.44	18.88	19.06
979	NYSE	D	Wed, Apr 10, 1996	19.50	19.94	19.31	19.44
978	NYSE	D	Tue, Apr 9, 1996	19.44	19.50	19.31	19.50
977	NYSE	D	Mon, Apr 8, 1996	19.69	19.69	19.31	19.44
976	NYSE	D	Thu, Apr 4, 1996	19.88	20.00	19.81	19.88
975	NYSE	D	Wed, Apr 3, 1996	19.94	19.94	19.81	19.88
974	NYSE	D	Tue, Apr 2, 1996	20.00	20.06	19.88	20.00
973	NYSE	D	Mon, Apr 1, 1996	19.88	20.00	19.81	20.00
972	NYSE	D	Fri, Mar 29, 1996	20.13	20.13	19.75	19.75
971	NYSE	D	Thu, Mar 28, 1996	20.44	20.44	20.00	20.00
970	NYSE	D	Wed, Mar 27, 1996	20.38	20.63	20.31	20.50
969	NYSE	D	Tue, Mar 26, 1996	20.38	20.44	20.31	20.38
968	NYSE	D	Mon, Mar 25, 1996	20.25	20.44	20.19	20.44
967	NYSE	D	Fri, Mar 22, 1996	20.19	20.25	20.06	20.13
966	NYSE	D	Thu, Mar 21, 1996	19.75	20.13	19.75	20.13
965	NYSE	D	Wed, Mar 20, 1996	19.63	19.75	19.56	19.75
964	NYSE	D	Tue, Mar 19, 1996	19.69	19.88	19.44	19.50
963	NYSE	D	Mon, Mar 18, 1996	19.25	19.63	19.25	19.56
962	NYSE	D	Fri, Mar 15, 1996	19.19	19.19	18.81	19.13
961	NYSE	D	Thu, Mar 14, 1996	19.50	19.50	19.19	19.19
960	NYSE	D	Wed, Mar 13, 1996	19.56	19.63	19.44	19.50
959	NYSE	D	Tue, Mar 12, 1996	19.56	19.63	19.13	19.44
958	NYSE	D	Mon, Mar 11, 1996	19.50	19.75	19.38	19.69
957	NYSE	D	Fri, Mar 8, 1996	19.94	19.94	19.44	19.63
956	NYSE	D	Thu, Mar 7, 1996	20.00	20.19	19.88	20.13
955	NYSE	D	Wed, Mar 6, 1996	20.19	20.25	19.94	20.00
954	NYSE	D	Tue, Mar 5, 1996	20.19	20.25	20.06	20.25
953	NYSE	D	Mon, Mar 4, 1996	20.00	20.31	20.00	20.31
952	NYSE	D	Fri, Mar 1, 1996	19.94	20.06	19.88	20.00
951	NYSE	D	Thu, Feb 29, 1996	20.13	20.25	19.75	19.75
950	NYSE	D	Wed, Feb 28, 1996	20.44	20.50	20.19	20.25
949	NYSE	D	Tue, Feb 27, 1996	20.69	20.88	20.56	20.69
948	NYSE	D	Mon, Feb 26, 1996	21.06	21.31	20.63	20.69
947	NYSE	D	Fri, Feb 23, 1996	21.25	21.31	21.00	21.06
946	NYSE	D	Thu, Feb 22, 1996	21.19	21.38	21.19	21.19
945	NYSE	D	Wed, Feb 21, 1996	21.19	21.25	21.06	21.19
944	NYSE	D	Tue, Feb 20, 1996	21.44	21.56	21.06	21.19
943	NYSE	D	Fri, Feb 16, 1996	21.63	21.63	21.44	21.56
942	NYSE	D	Thu, Feb 15, 1996	21.69	21.75	21.50	21.69
941	NYSE	D	Wed, Feb 14, 1996	21.94	21.94	21.63	21.75
940	NYSE	D	Tue, Feb 13, 1996	21.81	22.19	21.81	21.94
939	NYSE	D	Mon, Feb 12, 1996	21.56	21.81	21.50	21.81
938	NYSE	D	Fri, Feb 9, 1996	21.44	21.63	21.38	21.56
937	NYSE	D	Thu, Feb 8, 1996	21.38	21.50	21.31	21.44
936	NYSE	D	Wed, Feb 7, 1996	21.31	21.44	21.25	21.44
935	NYSE	D	Tue, Feb 6, 1996	21.00	21.25	21.00	21.25
934	NYSE	D	Mon, Feb 5, 1996	21.00	21.06	20.81	21.06
933	NYSE	D	Fri, Feb 2, 1996	21.19	21.19	21.00	21.00
932	NYSE	D	Thu, Feb 1, 1996	21.31	21.38	21.13	21.25
931	NYSE	D	Wed, Jan 31, 1996	21.25	21.44	21.25	21.44
930	NYSE	D	Tue, Jan 30, 1996	21.38	21.38	21.25	21.25
929	NYSE	D	Mon, Jan 29, 1996	21.25	21.31	21.13	21.25
928	NYSE	D	Fri, Jan 26, 1996	21.13	21.19	21.00	21.19
927	NYSE	D	Thu, Jan 25, 1996	21.31	21.31	21.06	21.13
926	NYSE	D	Wed, Jan 24, 1996	21.25	21.38	21.19	21.38
925	NYSE	D	Tue, Jan 23, 1996	21.13	21.25	21.06	21.19
924	NYSE	D	Mon, Jan 22, 1996	21.13	21.19	21.06	21.13
923	NYSE	D	Fri, Jan 19, 1996	21.19	21.25	21.00	21.19
922	NYSE	D	Thu, Jan 18, 1996	21.25	21.28	21.13	21.25
921	NYSE	D	Wed, Jan 17, 1996	21.31	21.38	21.19	21.31
920	NYSE	D	Tue, Jan 16, 1996	21.06	21.38	21.00	21.31
919	NYSE	D	Mon, Jan 15, 1996	21.06	21.13	21.00	21.00
918	NYSE	D	Fri, Jan 12, 1996	21.19	21.19	21.00	21.06
917	NYSE	D	Thu, Jan 11, 1996	21.31	21.31	20.94	21.13
916	NYSE	D	Wed, Jan 10, 1996	21.25	21.38	21.13	21.25
915	NYSE	D	Tue, Jan 9, 1996	21.19	21.44	21.19	21.44
914	NYSE	D	Mon, Jan 8, 1996	21.06	21.25	21.06	21.19
913	NYSE	D	Fri, Jan 5, 1996	20.88	21.13	20.69	21.13
912	NYSE	D	Thu, Jan 4, 1996	21.06	21.19	20.94	21.00
911	NYSE	D	Wed, Jan 3, 1996	20.94	21.19	20.88	21.19
910	NYSE	D	Tue, Jan 2, 1996	20.50	21.00	20.50	20.94
909	NYSE	D	Fri, Dec 29, 1995	20.69	20.69	20.50	20.63
908	NYSE	D	Thu, Dec 28, 1995	20.69	20.75	20.63	20.75
907	NYSE	D	Wed, Dec 27, 1995	20.69	20.75	20.63	20.75
906	NYSE	D	Tue, Dec 26, 1995	20.81	20.81	20.69	20.69
905	NYSE	D	Fri, Dec 22, 1995	20.69	20.81	20.63	20.75
904	NYSE	D	Thu, Dec 21, 1995	20.63	20.75	20.56	20.63
903	NYSE	D	Wed, Dec 20, 1995	20.75	20.75	20.50	20.50
902	NYSE	D	Tue, Dec 19, 1995	20.50	20.81	20.44	20.69
901	NYSE	D	Mon, Dec 18, 1995	20.56	20.69	20.44	20.56
900	NYSE	D	Fri, Dec 15, 1995	20.44	20.75	20.44	20.69
899	NYSE	D	Thu, Dec 14, 1995	20.44	20.50	20.31	20.38
898	NYSE	D	Wed, Dec 13, 1995	20.25	20.50	20.19	20.50
897	NYSE	D	Tue, Dec 12, 1995	20.13	20.31	20.13	20.25
896	NYSE	D	Mon, Dec 11, 1995	20.06	20.25	20.06	20.19
895	NYSE	D	Fri, Dec 8, 1995	20.25	20.31	20.00	20.13
894	NYSE	D	Thu, Dec 7, 1995	20.38	20.44	20.00	20.13
893	NYSE	D	Wed, Dec 6, 1995	20.31	20.56	20.25	20.44
892	NYSE	D	Tue, Dec 5, 1995	20.06	20.31	20.06	20.31
891	NYSE	D	Mon, Dec 4, 1995	19.94	20.13	19.88	20.06
890	NYSE	D	Fri, Dec 1, 1995	19.88	19.94	19.81	19.94
889	NYSE	D	Thu, Nov 30, 1995	19.88	19.94	19.81	19.81
888	NYSE	D	Wed, Nov 29, 1995	19.63	19.88	19.56	19.88
887	NYSE	D	Tue, Nov 28, 1995	20.00	20.06	19.81	20.06
886	NYSE	D	Mon, Nov 27, 1995	19.94	20.06	19.88	20.00
885	NYSE	D	Fri, Nov 24, 1995	19.88	19.88	19.81	19.88
884	NYSE	D	Wed, Nov 22, 1995	19.88	19.94	19.81	19.81
883	NYSE	D	Tue, Nov 21, 1995	19.88	19.88	19.69	19.88
882	NYSE	D	Mon, Nov 20, 1995	19.88	19.88	19.75	19.88
881	NYSE	D	Fri, Nov 17, 1995	19.94	19.94	19.75	19.94
880	NYSE	D	Thu, Nov 16, 1995	19.81	20.00	19.75	19.94
879	NYSE	D	Wed, Nov 15, 1995	19.88	19.88	19.75	19.81
878	NYSE	D	Tue, Nov 14, 1995	19.81	19.81	19.69	19.69
877	NYSE	D	Mon, Nov 13, 1995	19.63	19.81	19.63	19.81
876	NYSE	D	Fri, Nov 10, 1995	19.63	19.75	19.63	19.75
875	NYSE	D	Thu, Nov 9, 1995	19.81	19.88	19.69	19.69
874	NYSE	D	Wed, Nov 8, 1995	19.69	20.00	19.69	19.88
873	NYSE	D	Tue, Nov 7, 1995	19.81	19.88	19.63	19.75
872	NYSE	D	Mon, Nov 6, 1995	20.06	20.13	19.88	19.88
871	NYSE	D	Fri, Nov 3, 1995	20.00	20.13	20.00	20.13
870	NYSE	D	Thu, Nov 2, 1995	20.06	20.13	20.00	20.13
869	NYSE	D	Wed, Nov 1, 1995	19.81	20.13	19.75	20.06
868	NYSE	D	Tue, Oct 31, 1995	20.13	20.19	19.88	19.88
867	NYSE	D	Mon, Oct 30, 1995	19.94	20.13	19.88	20.06
866	NYSE	D	Fri, Oct 27, 1995	20.00	20.06	19.75	19.88
865	NYSE	D	Thu, Oct 26, 1995	20.13	20.13	20.00	20.13
864	NYSE	D	Wed, Oct 25, 1995	20.19	20.19	20.00	20.06
863	NYSE	D	Tue, Oct 24, 1995	20.06	20.13	20.00	20.13
862	NYSE	D	Mon, Oct 23, 1995	20.19	20.19	20.00	20.06
861	NYSE	D	Fri, Oct 20, 1995	19.69	20.25	19.69	20.25
860	NYSE	D	Thu, Oct 19, 1995	19.56	19.75	19.56	19.75
859	NYSE	D	Wed, Oct 18, 1995	19.63	19.69	19.56	19.56
858	NYSE	D	Tue, Oct 17, 1995	19.63	19.69	19.56	19.69
857	NYSE	D	Mon, Oct 16, 1995	19.63	19.63	19.56	19.63
856	NYSE	D	Fri, Oct 13, 1995	19.63	19.63	19.56	19.56
855	NYSE	D	Thu, Oct 12, 1995	19.75	19.75	19.44	19.50
854	NYSE	D	Wed, Oct 11, 1995	19.63	19.69	19.56	19.69
853	NYSE	D	Tue, Oct 10, 1995	19.38	19.69	19.38	19.63
852	NYSE	D	Mon, Oct 9, 1995	19.25	19.44	19.25	19.38
851	NYSE	D	Fri, Oct 6, 1995	19.25	19.31	19.06	19.25
850	NYSE	D	Thu, Oct 5, 1995	19.25	19.38	19.19	19.25
849	NYSE	D	Wed, Oct 4, 1995	19.19	19.31	19.13	19.25
848	NYSE	D	Tue, Oct 3, 1995	19.00	19.13	18.94	19.13
847	NYSE	D	Mon, Oct 2, 1995	18.88	18.94	18.81	18.94
846	NYSE	D	Fri, Sep 29, 1995	18.75	18.94	18.69	18.81
845	NYSE	D	Thu, Sep 28, 1995	18.63	18.88	18.63	18.81
844	NYSE	D	Wed, Sep 27, 1995	18.25	18.69	18.25	18.69
843	NYSE	D	Tue, Sep 26, 1995	18.31	18.63	18.31	18.38
842	NYSE	D	Mon, Sep 25, 1995	18.31	18.31	18.19	18.31
841	NYSE	D	Fri, Sep 22, 1995	17.88	18.25	17.81	18.25
840	NYSE	D	Thu, Sep 21, 1995	18.19	18.19	17.94	17.94
839	NYSE	D	Wed, Sep 20, 1995	18.19	18.19	17.63	18.13
838	NYSE	D	Tue, Sep 19, 1995	18.19	18.25	18.06	18.19
837	NYSE	D	Mon, Sep 18, 1995	18.31	18.38	18.13	18.25
836	NYSE	D	Fri, Sep 15, 1995	18.38	18.38	18.19	18.31
835	NYSE	D	Thu, Sep 14, 1995	18.00	18.13	17.94	18.06
834	NYSE	D	Wed, Sep 13, 1995	18.00	18.06	17.94	17.94
833	NYSE	D	Tue, Sep 12, 1995	18.00	18.06	17.94	17.94
832	NYSE	D	Mon, Sep 11, 1995	18.00	18.06	17.88	17.94
831	NYSE	D	Fri, Sep 8, 1995	18.13	18.13	17.94	18.06
830	NYSE	D	Thu, Sep 7, 1995	18.13	18.19	18.00	18.13
829	NYSE	D	Wed, Sep 6, 1995	18.06	18.19	18.06	18.19
828	NYSE	D	Tue, Sep 5, 1995	18.00	18.06	17.88	18.06
827	NYSE	D	Fri, Sep 1, 1995	18.00	18.06	17.94	18.00
826	NYSE	D	Thu, Aug 31, 1995	18.06	18.13	18.00	18.06
825	NYSE	D	Wed, Aug 30, 1995	18.06	18.13	18.00	18.13
824	NYSE	D	Tue, Aug 29, 1995	18.13	18.13	17.94	18.00
823	NYSE	D	Mon, Aug 28, 1995	18.56	18.63	18.31	18.50
822	NYSE	D	Fri, Aug 25, 1995	18.31	18.56	18.31	18.50
821	NYSE	D	Thu, Aug 24, 1995	18.25	18.25	18.13	18.19
820	NYSE	D	Wed, Aug 23, 1995	18.25	18.31	18.19	18.25
819	NYSE	D	Tue, Aug 22, 1995	18.19	18.38	18.19	18.25
818	NYSE	D	Mon, Aug 21, 1995	18.31	18.38	18.13	18.13
817	NYSE	D	Fri, Aug 18, 1995	18.06	18.19	18.00	18.19
816	NYSE	D	Thu, Aug 17, 1995	17.94	18.06	17.88	18.00
815	NYSE	D	Wed, Aug 16, 1995	17.88	18.00	17.81	18.00
814	NYSE	D	Tue, Aug 15, 1995	17.94	18.00	17.81	17.88
813	NYSE	D	Mon, Aug 14, 1995	17.81	17.94	17.75	17.88
812	NYSE	D	Fri, Aug 11, 1995	17.81	17.88	17.75	17.81
811	NYSE	D	Thu, Aug 10, 1995	17.81	17.88	17.81	17.81
810	NYSE	D	Wed, Aug 9, 1995	17.94	17.94	17.75	17.75
809	NYSE	D	Tue, Aug 8, 1995	17.88	18.00	17.88	17.94
808	NYSE	D	Mon, Aug 7, 1995	17.94	17.94	17.81	17.88
807	NYSE	D	Fri, Aug 4, 1995	17.88	17.94	17.81	17.88
806	NYSE	D	Thu, Aug 3, 1995	17.81	17.88	17.75	17.81
805	NYSE	D	Wed, Aug 2, 1995	17.81	17.94	17.81	17.81
804	NYSE	D	Tue, Aug 1, 1995	17.75	17.81	17.75	17.81
803	NYSE	D	Mon, Jul 31, 1995	17.81	17.81	17.75	17.81
802	NYSE	D	Fri, Jul 28, 1995	17.88	17.88	17.69	17.81
801	NYSE	D	Thu, Jul 27, 1995	17.88	17.94	17.75	17.88
800	NYSE	D	Wed, Jul 26, 1995	17.88	17.94	17.81	17.81
799	NYSE	D	Tue, Jul 25, 1995	17.75	18.00	17.75	17.94
798	NYSE	D	Mon, Jul 24, 1995	17.63	17.88	17.63	17.75
797	NYSE	D	Fri, Jul 21, 1995	17.75	17.75	17.44	17.56
796	NYSE	D	Thu, Jul 20, 1995	17.75	17.94	17.63	17.81
795	NYSE	D	Wed, Jul 19, 1995	17.88	18.00	17.69	17.88
794	NYSE	D	Tue, Jul 18, 1995	18.25	18.25	17.88	17.88
793	NYSE	D	Mon, Jul 17, 1995	18.31	18.38	18.25	18.38
792	NYSE	D	Fri, Jul 14, 1995	18.19	18.31	18.13	18.25
791	NYSE	D	Thu, Jul 13, 1995	18.25	18.31	18.13	18.25
790	NYSE	D	Wed, Jul 12, 1995	18.25	18.31	18.06	18.19
789	NYSE	D	Tue, Jul 11, 1995	18.19	18.25	18.13	18.25
788	NYSE	D	Mon, Jul 10, 1995	18.25	18.38	18.19	18.31
787	NYSE	D	Fri, Jul 7, 1995	18.25	18.38	18.19	18.19
786	NYSE	D	Thu, Jul 6, 1995	18.19	18.31	18.13	18.25
785	NYSE	D	Wed, Jul 5, 1995	18.25	18.31	18.13	18.19
784	NYSE	D	Mon, Jul 3, 1995	18.25	18.25	18.13	18.25
783	NYSE	D	Fri, Jun 30, 1995	18.50	18.56	18.25	18.25
782	NYSE	D	Thu, Jun 29, 1995	18.69	18.69	18.44	18.50
781	NYSE	D	Wed, Jun 28, 1995	18.75	18.81	18.69	18.75
780	NYSE	D	Tue, Jun 27, 1995	18.69	18.81	18.63	18.69
779	NYSE	D	Mon, Jun 26, 1995	18.81	18.81	18.63	18.69
778	NYSE	D	Fri, Jun 23, 1995	18.88	18.94	18.69	18.81
777	NYSE	D	Thu, Jun 22, 1995	19.00	19.13	18.94	19.00
776	NYSE	D	Wed, Jun 21, 1995	19.00	19.06	18.88	18.94
775	NYSE	D	Tue, Jun 20, 1995	18.94	18.94	18.88	18.94
774	NYSE	D	Mon, Jun 19, 1995	18.88	19.00	18.81	18.88
773	NYSE	D	Fri, Jun 16, 1995	18.81	18.88	18.75	18.81
772	NYSE	D	Thu, Jun 15, 1995	18.88	18.88	18.69	18.75
771	NYSE	D	Wed, Jun 14, 1995	18.88	19.00	18.75	19.00
770	NYSE	D	Tue, Jun 13, 1995	18.94	18.94	18.81	18.88
769	NYSE	D	Mon, Jun 12, 1995	18.44	18.81	18.44	18.81
768	NYSE	D	Fri, Jun 9, 1995	18.50	18.63	18.38	18.50
767	NYSE	D	Thu, Jun 8, 1995	18.94	18.94	18.50	18.56
766	NYSE	D	Wed, Jun 7, 1995	19.06	19.13	18.81	18.94
765	NYSE	D	Tue, Jun 6, 1995	19.13	19.13	19.00	19.13
764	NYSE	D	Mon, Jun 5, 1995	19.00	19.31	18.94	19.25
763	NYSE	D	Fri, Jun 2, 1995	18.75	19.06	18.75	19.00
762	NYSE	D	Thu, Jun 1, 1995	18.56	18.75	18.50	18.69
761	NYSE	D	Wed, May 31, 1995	18.50	18.56	18.44	18.56
760	NYSE	D	Tue, May 30, 1995	18.50	18.56	18.44	18.56
759	NYSE	D	Fri, May 26, 1995	18.44	18.50	18.38	18.50
758	NYSE	D	Thu, May 25, 1995	18.13	18.44	18.06	18.31
757	NYSE	D	Wed, May 24, 1995	18.69	18.81	18.50	18.56
756	NYSE	D	Tue, May 23, 1995	18.63	18.69	18.50	18.69
755	NYSE	D	Mon, May 22, 1995	18.56	18.69	18.50	18.63
754	NYSE	D	Fri, May 19, 1995	18.44	18.63	18.38	18.56
753	NYSE	D	Thu, May 18, 1995	18.81	18.81	18.50	18.56
752	NYSE	D	Wed, May 17, 1995	18.81	18.88	18.75	18.81
751	NYSE	D	Tue, May 16, 1995	18.75	18.88	18.63	18.88
750	NYSE	D	Mon, May 15, 1995	18.75	18.75	18.63	18.75
749	NYSE	D	Fri, May 12, 1995	18.56	18.75	18.56	18.69
748	NYSE	D	Thu, May 11, 1995	18.75	18.75	18.56	18.63
747	NYSE	D	Wed, May 10, 1995	18.44	18.56	18.38	18.50
746	NYSE	D	Tue, May 9, 1995	18.38	18.50	18.38	18.44
745	NYSE	D	Mon, May 8, 1995	18.38	18.38	18.25	18.31
744	NYSE	D	Fri, May 5, 1995	18.38	18.38	18.19	18.31
743	NYSE	D	Thu, May 4, 1995	18.25	18.38	17.88	18.25
742	NYSE	D	Wed, May 3, 1995	18.19	18.31	18.13	18.25
741	NYSE	D	Tue, May 2, 1995	18.25	18.25	18.06	18.19
740	NYSE	D	Mon, May 1, 1995	18.25	18.25	18.00	18.25
739	NYSE	D	Fri, Apr 28, 1995	18.13	18.25	18.06	18.25
738	NYSE	D	Thu, Apr 27, 1995	18.13	18.25	18.06	18.13
737	NYSE	D	Wed, Apr 26, 1995	18.25	18.38	18.06	18.25
736	NYSE	D	Tue, Apr 25, 1995	18.25	18.38	18.13	18.13
735	NYSE	D	Mon, Apr 24, 1995	18.00	18.31	17.94	18.25
734	NYSE	D	Fri, Apr 21, 1995	18.31	18.31	18.00	18.00
733	NYSE	D	Thu, Apr 20, 1995	18.25	18.25	18.13	18.19
732	NYSE	D	Wed, Apr 19, 1995	18.06	18.19	18.00	18.19
731	NYSE	D	Tue, Apr 18, 1995	18.06	18.06	17.94	18.06
730	NYSE	D	Mon, Apr 17, 1995	18.38	18.38	18.00	18.00
729	NYSE	D	Thu, Apr 13, 1995	18.25	18.31	18.13	18.31
728	NYSE	D	Wed, Apr 12, 1995	18.31	18.38	18.19	18.25
727	NYSE	D	Tue, Apr 11, 1995	18.44	18.44	18.25	18.38
726	NYSE	D	Mon, Apr 10, 1995	18.38	18.38	18.19	18.38
725	NYSE	D	Fri, Apr 7, 1995	18.56	18.63	18.38	18.38
724	NYSE	D	Thu, Apr 6, 1995	18.56	18.63	18.38	18.63
723	NYSE	D	Wed, Apr 5, 1995	18.31	18.50	18.31	18.50
722	NYSE	D	Tue, Apr 4, 1995	18.25	18.38	18.13	18.38
721	NYSE	D	Mon, Apr 3, 1995	17.94	18.13	17.94	18.06
720	NYSE	D	Fri, Mar 31, 1995	18.19	18.19	17.88	18.00
719	NYSE	D	Thu, Mar 30, 1995	18.38	18.44	18.19	18.25
718	NYSE	D	Wed, Mar 29, 1995	18.19	18.44	18.06	18.25
717	NYSE	D	Tue, Mar 28, 1995	18.00	18.25	17.94	18.25
716	NYSE	D	Mon, Mar 27, 1995	18.19	18.19	17.94	18.00
715	NYSE	D	Fri, Mar 24, 1995	18.00	18.13	17.94	18.06
714	NYSE	D	Thu, Mar 23, 1995	17.94	17.94	17.75	17.94
713	NYSE	D	Wed, Mar 22, 1995	17.88	17.94	17.81	17.88
712	NYSE	D	Tue, Mar 21, 1995	18.00	18.00	17.81	17.88
711	NYSE	D	Mon, Mar 20, 1995	18.06	18.13	17.88	18.00
710	NYSE	D	Fri, Mar 17, 1995	18.19	18.19	18.06	18.13
709	NYSE	D	Thu, Mar 16, 1995	18.25	18.38	18.19	18.19
708	NYSE	D	Wed, Mar 15, 1995	18.31	18.31	18.19	18.25
707	NYSE	D	Tue, Mar 14, 1995	18.31	18.38	18.19	18.25
706	NYSE	D	Mon, Mar 13, 1995	18.31	18.44	18.19	18.19
705	NYSE	D	Fri, Mar 10, 1995	18.19	18.44	18.00	18.31
704	NYSE	D	Thu, Mar 9, 1995	18.25	18.31	18.13	18.13
703	NYSE	D	Wed, Mar 8, 1995	18.31	18.38	18.13	18.31
702	NYSE	D	Tue, Mar 7, 1995	18.31	18.50	18.25	18.38
701	NYSE	D	Mon, Mar 6, 1995	18.63	18.63	18.25	18.38
700	NYSE	D	Fri, Mar 3, 1995	18.50	18.69	18.38	18.69
699	NYSE	D	Thu, Mar 2, 1995	18.75	18.75	18.44	18.56
698	NYSE	D	Wed, Mar 1, 1995	18.94	19.00	18.63	18.75
697	NYSE	D	Tue, Feb 28, 1995	18.88	19.00	18.75	19.00
696	NYSE	D	Mon, Feb 27, 1995	18.88	19.00	18.75	18.81
695	NYSE	D	Fri, Feb 24, 1995	18.94	19.06	18.81	18.81
694	NYSE	D	Thu, Feb 23, 1995	19.56	19.63	19.38	19.44
693	NYSE	D	Wed, Feb 22, 1995	19.25	19.44	19.19	19.44
692	NYSE	D	Tue, Feb 21, 1995	19.06	19.31	19.00	19.25
691	NYSE	D	Fri, Feb 17, 1995	19.13	19.13	19.00	19.00
690	NYSE	D	Thu, Feb 16, 1995	18.88	19.13	18.81	19.06
689	NYSE	D	Wed, Feb 15, 1995	18.88	18.88	18.75	18.88
688	NYSE	D	Tue, Feb 14, 1995	19.00	19.00	18.75	18.81
687	NYSE	D	Mon, Feb 13, 1995	19.13	19.19	18.88	18.88
686	NYSE	D	Fri, Feb 10, 1995	18.94	19.06	18.94	19.00
685	NYSE	D	Thu, Feb 9, 1995	19.13	19.25	18.94	19.00
684	NYSE	D	Wed, Feb 8, 1995	19.50	19.50	19.25	19.25
683	NYSE	D	Tue, Feb 7, 1995	19.56	19.56	19.38	19.44
682	NYSE	D	Mon, Feb 6, 1995	19.44	19.56	19.38	19.50
681	NYSE	D	Fri, Feb 3, 1995	19.13	19.44	19.13	19.38
680	NYSE	D	Thu, Feb 2, 1995	18.94	19.00	18.94	19.00
679	NYSE	D	Wed, Feb 1, 1995	19.00	19.13	18.94	18.94
678	NYSE	D	Tue, Jan 31, 1995	18.81	19.13	18.75	19.06
677	NYSE	D	Mon, Jan 30, 1995	18.81	18.88	18.75	18.81
676	NYSE	D	Fri, Jan 27, 1995	18.81	18.81	18.75	18.81
675	NYSE	D	Thu, Jan 26, 1995	18.69	18.81	18.63	18.81
674	NYSE	D	Wed, Jan 25, 1995	18.69	18.75	18.56	18.69
673	NYSE	D	Tue, Jan 24, 1995	18.44	18.63	18.44	18.63
672	NYSE	D	Mon, Jan 23, 1995	18.31	18.50	18.25	18.50
671	NYSE	D	Fri, Jan 20, 1995	18.44	18.44	18.25	18.31
670	NYSE	D	Thu, Jan 19, 1995	18.31	18.44	18.31	18.44
669	NYSE	D	Wed, Jan 18, 1995	18.50	18.50	18.31	18.38
668	NYSE	D	Tue, Jan 17, 1995	18.19	18.50	18.13	18.50
667	NYSE	D	Mon, Jan 16, 1995	18.13	18.44	18.13	18.25
666	NYSE	D	Fri, Jan 13, 1995	18.13	18.13	18.00	18.06
665	NYSE	D	Thu, Jan 12, 1995	17.88	18.13	17.88	18.00
664	NYSE	D	Wed, Jan 11, 1995	17.94	17.94	17.75	17.88
663	NYSE	D	Tue, Jan 10, 1995	17.88	18.00	17.88	17.88
662	NYSE	D	Mon, Jan 9, 1995	18.00	18.00	17.88	17.88
661	NYSE	D	Fri, Jan 6, 1995	18.00	18.06	17.94	17.94
660	NYSE	D	Thu, Jan 5, 1995	18.13	18.19	17.94	18.00
659	NYSE	D	Wed, Jan 4, 1995	18.25	18.31	18.13	18.19
658	NYSE	D	Tue, Jan 3, 1995	17.88	18.25	17.88	18.25
657	NYSE	D	Fri, Dec 30, 1994	18.06	18.19	17.88	18.00
656	NYSE	D	Thu, Dec 29, 1994	18.19	18.25	18.06	18.06
655	NYSE	D	Wed, Dec 28, 1994	18.06	18.25	18.06	18.13
654	NYSE	D	Tue, Dec 27, 1994	18.19	18.38	18.06	18.06
653	NYSE	D	Fri, Dec 23, 1994	18.13	18.25	18.06	18.13
652	NYSE	D	Thu, Dec 22, 1994	18.44	18.44	18.06	18.19
651	NYSE	D	Wed, Dec 21, 1994	18.44	18.50	18.38	18.38
650	NYSE	D	Tue, Dec 20, 1994	18.38	18.50	18.31	18.44
649	NYSE	D	Mon, Dec 19, 1994	18.38	18.44	18.38	18.44
648	NYSE	D	Fri, Dec 16, 1994	18.38	18.44	18.31	18.44
647	NYSE	D	Thu, Dec 15, 1994	18.63	18.69	18.31	18.31
646	NYSE	D	Wed, Dec 14, 1994	18.69	18.81	18.63	18.63
645	NYSE	D	Tue, Dec 13, 1994	18.63	18.81	18.63	18.69
644	NYSE	D	Mon, Dec 12, 1994	18.56	18.56	18.44	18.56
643	NYSE	D	Fri, Dec 9, 1994	18.25	18.69	18.13	18.69
642	NYSE	D	Thu, Dec 8, 1994	18.31	18.44	18.25	18.31
641	NYSE	D	Wed, Dec 7, 1994	18.38	18.44	18.31	18.31
640	NYSE	D	Tue, Dec 6, 1994	18.50	18.56	18.31	18.38
639	NYSE	D	Mon, Dec 5, 1994	18.44	18.63	18.38	18.63
638	NYSE	D	Fri, Dec 2, 1994	18.44	18.56	18.38	18.44
637	NYSE	D	Thu, Dec 1, 1994	18.50	18.56	18.38	18.44
636	NYSE	D	Wed, Nov 30, 1994	18.50	18.63	18.00	18.56
635	NYSE	D	Tue, Nov 29, 1994	18.44	18.56	18.38	18.50
634	NYSE	D	Mon, Nov 28, 1994	18.31	18.38	18.19	18.31
633	NYSE	D	Fri, Nov 25, 1994	18.25	18.38	18.13	18.38
632	NYSE	D	Wed, Nov 23, 1994	17.88	18.50	17.88	18.44
631	NYSE	D	Tue, Nov 22, 1994	17.88	18.25	17.81	18.00
630	NYSE	D	Mon, Nov 21, 1994	17.88	17.88	17.81	17.81
629	NYSE	D	Fri, Nov 18, 1994	18.06	18.06	17.81	17.88
628	NYSE	D	Thu, Nov 17, 1994	17.94	18.13	17.94	18.00
627	NYSE	D	Wed, Nov 16, 1994	17.81	18.00	17.81	17.94
626	NYSE	D	Tue, Nov 15, 1994	17.81	18.00	17.75	17.88
625	NYSE	D	Mon, Nov 14, 1994	17.81	17.88	17.63	17.81
624	NYSE	D	Fri, Nov 11, 1994	17.69	17.88	17.56	17.69
623	NYSE	D	Thu, Nov 10, 1994	18.06	18.06	17.75	17.75
622	NYSE	D	Wed, Nov 9, 1994	18.25	18.31	18.00	18.00
621	NYSE	D	Tue, Nov 8, 1994	18.25	18.25	18.06	18.13
620	NYSE	D	Mon, Nov 7, 1994	18.19	18.31	18.13	18.25
619	NYSE	D	Fri, Nov 4, 1994	18.44	18.50	18.13	18.13
618	NYSE	D	Thu, Nov 3, 1994	18.38	18.56	18.38	18.44
617	NYSE	D	Wed, Nov 2, 1994	18.31	18.56	18.31	18.44
616	NYSE	D	Tue, Nov 1, 1994	18.44	18.50	18.25	18.38
615	NYSE	D	Mon, Oct 31, 1994	18.63	18.75	18.56	18.56
614	NYSE	D	Fri, Oct 28, 1994	18.38	18.63	18.31	18.63
613	NYSE	D	Thu, Oct 27, 1994	18.38	18.44	18.31	18.38
612	NYSE	D	Wed, Oct 26, 1994	18.50	18.56	18.38	18.38
611	NYSE	D	Tue, Oct 25, 1994	18.56	18.63	18.38	18.50
610	NYSE	D	Mon, Oct 24, 1994	18.75	18.81	18.63	18.63
609	NYSE	D	Fri, Oct 21, 1994	18.69	18.88	18.56	18.88
608	NYSE	D	Thu, Oct 20, 1994	18.75	18.81	18.56	18.63
607	NYSE	D	Wed, Oct 19, 1994	18.63	18.81	18.50	18.75
606	NYSE	D	Tue, Oct 18, 1994	18.81	18.81	18.63	18.69
605	NYSE	D	Mon, Oct 17, 1994	18.81	18.88	18.75	18.81
604	NYSE	D	Fri, Oct 14, 1994	18.56	18.81	18.56	18.81
603	NYSE	D	Thu, Oct 13, 1994	18.94	19.06	18.69	18.69
602	NYSE	D	Wed, Oct 12, 1994	18.88	19.00	18.81	18.81
601	NYSE	D	Tue, Oct 11, 1994	18.75	19.06	18.69	19.00
600	NYSE	D	Mon, Oct 10, 1994	18.63	18.75	18.50	18.69
599	NYSE	D	Fri, Oct 7, 1994	18.44	18.50	18.38	18.50
598	NYSE	D	Thu, Oct 6, 1994	18.63	18.69	18.44	18.44
597	NYSE	D	Wed, Oct 5, 1994	18.63	18.75	18.63	18.69
596	NYSE	D	Tue, Oct 4, 1994	18.63	18.75	18.63	18.69
595	NYSE	D	Mon, Oct 3, 1994	18.69	18.75	18.63	18.63
594	NYSE	D	Fri, Sep 30, 1994	18.38	18.63	18.38	18.63
593	NYSE	D	Thu, Sep 29, 1994	18.38	18.44	18.31	18.38
592	NYSE	D	Wed, Sep 28, 1994	18.13	18.31	18.13	18.31
591	NYSE	D	Tue, Sep 27, 1994	18.06	18.19	17.94	18.13
590	NYSE	D	Mon, Sep 26, 1994	18.00	18.13	17.94	18.06
589	NYSE	D	Fri, Sep 23, 1994	18.06	18.13	17.94	17.94
588	NYSE	D	Thu, Sep 22, 1994	18.00	18.06	17.94	18.00
587	NYSE	D	Wed, Sep 21, 1994	17.81	18.00	17.63	17.94
586	NYSE	D	Tue, Sep 20, 1994	17.88	17.94	17.69	17.75
585	NYSE	D	Mon, Sep 19, 1994	17.50	18.00	17.50	17.88
584	NYSE	D	Fri, Sep 16, 1994	17.88	17.88	17.44	17.44
583	NYSE	D	Thu, Sep 15, 1994	17.88	18.00	17.81	18.00
582	NYSE	D	Wed, Sep 14, 1994	18.00	18.06	17.88	17.94
581	NYSE	D	Tue, Sep 13, 1994	18.06	18.13	18.00	18.00
580	NYSE	D	Mon, Sep 12, 1994	18.19	18.19	18.00	18.00
579	NYSE	D	Fri, Sep 9, 1994	18.19	18.25	18.06	18.13
578	NYSE	D	Thu, Sep 8, 1994	18.25	18.38	18.19	18.31
577	NYSE	D	Wed, Sep 7, 1994	18.06	18.25	18.00	18.25
576	NYSE	D	Tue, Sep 6, 1994	18.31	18.38	17.88	18.00
575	NYSE	D	Fri, Sep 2, 1994	18.69	18.69	18.19	18.19
574	NYSE	D	Thu, Sep 1, 1994	18.75	18.75	18.56	18.69
573	NYSE	D	Wed, Aug 31, 1994	18.88	19.00	18.69	18.81
572	NYSE	D	Tue, Aug 30, 1994	18.88	19.00	18.88	19.00
571	NYSE	D	Mon, Aug 29, 1994	18.88	18.94	18.88	18.88
570	NYSE	D	Fri, Aug 26, 1994	18.81	18.88	18.63	18.81
569	NYSE	D	Thu, Aug 25, 1994	18.69	18.81	18.63	18.69
568	NYSE	D	Wed, Aug 24, 1994	18.69	18.81	18.63	18.75
567	NYSE	D	Tue, Aug 23, 1994	19.06	19.06	18.94	19.00
566	NYSE	D	Mon, Aug 22, 1994	18.94	19.06	18.94	19.06
565	NYSE	D	Fri, Aug 19, 1994	18.94	19.06	18.88	18.94
564	NYSE	D	Thu, Aug 18, 1994	18.94	19.00	18.81	18.88
563	NYSE	D	Wed, Aug 17, 1994	19.00	19.13	18.94	19.06
562	NYSE	D	Tue, Aug 16, 1994	18.81	19.19	18.81	19.00
561	NYSE	D	Mon, Aug 15, 1994	18.63	18.88	18.56	18.75
560	NYSE	D	Fri, Aug 12, 1994	18.38	18.63	18.38	18.63
559	NYSE	D	Thu, Aug 11, 1994	18.56	18.56	18.25	18.44
558	NYSE	D	Wed, Aug 10, 1994	18.50	18.56	18.44	18.44
557	NYSE	D	Tue, Aug 9, 1994	18.56	18.56	18.38	18.44
556	NYSE	D	Mon, Aug 8, 1994	18.69	18.75	18.56	18.56
555	NYSE	D	Fri, Aug 5, 1994	18.56	18.69	18.50	18.63
554	NYSE	D	Thu, Aug 4, 1994	18.75	18.81	18.69	18.69
553	NYSE	D	Wed, Aug 3, 1994	18.63	18.81	18.56	18.75
552	NYSE	D	Tue, Aug 2, 1994	18.69	18.94	18.63	18.69
551	NYSE	D	Mon, Aug 1, 1994	18.13	18.56	18.06	18.56
550	NYSE	D	Fri, Jul 29, 1994	17.88	18.19	17.88	18.19
549	NYSE	D	Thu, Jul 28, 1994	17.94	18.00	17.88	17.88
548	NYSE	D	Wed, Jul 27, 1994	17.94	18.00	17.88	17.94
547	NYSE	D	Tue, Jul 26, 1994	17.94	18.00	17.88	18.00
546	NYSE	D	Mon, Jul 25, 1994	17.88	18.00	17.88	17.88
545	NYSE	D	Fri, Jul 22, 1994	17.94	18.06	17.88	17.94
544	NYSE	D	Thu, Jul 21, 1994	17.88	18.06	17.81	17.88
543	NYSE	D	Wed, Jul 20, 1994	18.00	18.06	17.81	17.94
542	NYSE	D	Tue, Jul 19, 1994	18.19	18.19	18.00	18.00
541	NYSE	D	Mon, Jul 18, 1994	18.25	18.31	18.06	18.13
540	NYSE	D	Fri, Jul 15, 1994	18.19	18.25	18.06	18.25
539	NYSE	D	Thu, Jul 14, 1994	18.00	18.25	18.00	18.19
538	NYSE	D	Wed, Jul 13, 1994	18.00	18.06	17.94	17.94
537	NYSE	D	Tue, Jul 12, 1994	18.06	18.06	17.81	18.06
536	NYSE	D	Mon, Jul 11, 1994	18.13	18.13	18.00	18.00
535	NYSE	D	Fri, Jul 8, 1994	18.13	18.31	18.06	18.13
534	NYSE	D	Thu, Jul 7, 1994	18.19	18.38	18.19	18.25
533	NYSE	D	Wed, Jul 6, 1994	18.13	18.31	18.06	18.19
532	NYSE	D	Tue, Jul 5, 1994	18.31	18.38	18.13	18.25
531	NYSE	D	Fri, Jul 1, 1994	18.31	18.31	18.19	18.31
530	NYSE	D	Thu, Jun 30, 1994	18.44	18.44	18.00	18.19
529	NYSE	D	Wed, Jun 29, 1994	18.38	18.63	18.38	18.38
528	NYSE	D	Tue, Jun 28, 1994	18.25	18.44	18.13	18.38
527	NYSE	D	Mon, Jun 27, 1994	18.00	18.38	17.94	18.31
526	NYSE	D	Fri, Jun 24, 1994	18.38	18.38	18.13	18.13
525	NYSE	D	Thu, Jun 23, 1994	18.69	18.75	18.50	18.50
524	NYSE	D	Wed, Jun 22, 1994	18.69	18.81	18.56	18.75
523	NYSE	D	Tue, Jun 21, 1994	19.25	19.25	18.63	18.69
522	NYSE	D	Mon, Jun 20, 1994	19.44	19.50	19.31	19.44
521	NYSE	D	Fri, Jun 17, 1994	19.88	19.88	19.44	19.44
520	NYSE	D	Thu, Jun 16, 1994	19.81	19.88	19.75	19.81
519	NYSE	D	Wed, Jun 15, 1994	19.94	19.94	19.81	19.81
518	NYSE	D	Tue, Jun 14, 1994	19.94	19.94	19.81	19.94
517	NYSE	D	Mon, Jun 13, 1994	19.88	19.94	19.81	19.88
516	NYSE	D	Fri, Jun 10, 1994	20.06	20.06	19.94	19.94
515	NYSE	D	Thu, Jun 9, 1994	19.94	20.00	19.94	20.00
514	NYSE	D	Wed, Jun 8, 1994	19.94	20.13	19.94	20.00
513	NYSE	D	Tue, Jun 7, 1994	19.94	20.00	19.94	19.94
512	NYSE	D	Mon, Jun 6, 1994	20.00	20.00	19.88	19.94
511	NYSE	D	Fri, Jun 3, 1994	19.75	19.94	19.75	19.88
510	NYSE	D	Thu, Jun 2, 1994	19.75	19.94	19.75	19.81
509	NYSE	D	Wed, Jun 1, 1994	19.81	19.94	19.69	19.75
508	NYSE	D	Tue, May 31, 1994	19.75	19.88	19.75	19.81
507	NYSE	D	Fri, May 27, 1994	19.88	19.88	19.75	19.88
506	NYSE	D	Thu, May 26, 1994	19.88	20.06	19.81	19.88
505	NYSE	D	Wed, May 25, 1994	19.69	19.81	19.50	19.81
504	NYSE	D	Tue, May 24, 1994	19.69	19.94	19.69	19.75
503	NYSE	D	Mon, May 23, 1994	20.06	20.19	20.00	20.00
502	NYSE	D	Fri, May 20, 1994	20.00	20.19	20.00	20.06
501	NYSE	D	Thu, May 19, 1994	20.00	20.06	19.81	19.94
500	NYSE	D	Wed, May 18, 1994	19.56	20.00	19.50	20.00
499	NYSE	D	Tue, May 17, 1994	19.38	19.69	19.38	19.44
498	NYSE	D	Mon, May 16, 1994	19.44	19.50	19.31	19.38
497	NYSE	D	Fri, May 13, 1994	19.38	19.50	19.06	19.50
496	NYSE	D	Thu, May 12, 1994	19.44	19.63	19.13	19.38
495	NYSE	D	Wed, May 11, 1994	19.88	19.88	19.38	19.38
494	NYSE	D	Tue, May 10, 1994	20.06	20.25	19.75	19.81
493	NYSE	D	Mon, May 9, 1994	20.19	20.25	19.88	20.06
492	NYSE	D	Fri, May 6, 1994	20.69	20.69	20.00	20.38
491	NYSE	D	Thu, May 5, 1994	21.00	21.00	20.88	20.94
490	NYSE	D	Wed, May 4, 1994	21.06	21.06	20.88	21.00
489	NYSE	D	Tue, May 3, 1994	21.06	21.13	21.00	21.06
488	NYSE	D	Mon, May 2, 1994	21.13	21.13	21.00	21.13
487	NYSE	D	Fri, Apr 29, 1994	20.81	21.13	20.81	21.13
486	NYSE	D	Thu, Apr 28, 1994	21.00	21.00	20.75	20.75
485	NYSE	D	Tue, Apr 26, 1994	21.13	21.13	20.88	21.00
484	NYSE	D	Mon, Apr 25, 1994	20.94	21.13	20.88	21.13
483	NYSE	D	Fri, Apr 22, 1994	21.13	21.25	20.81	20.88
482	NYSE	D	Thu, Apr 21, 1994	20.88	21.13	20.81	21.06
481	NYSE	D	Wed, Apr 20, 1994	20.19	20.81	20.19	20.69
480	NYSE	D	Tue, Apr 19, 1994	20.19	20.19	20.06	20.19
479	NYSE	D	Mon, Apr 18, 1994	20.13	20.25	20.00	20.19
478	NYSE	D	Fri, Apr 15, 1994	20.06	20.19	20.00	20.13
477	NYSE	D	Thu, Apr 14, 1994	20.06	20.06	19.94	20.06
476	NYSE	D	Wed, Apr 13, 1994	20.06	20.19	19.94	20.00
475	NYSE	D	Tue, Apr 12, 1994	20.19	20.19	20.00	20.00
474	NYSE	D	Mon, Apr 11, 1994	20.06	20.19	20.00	20.13
473	NYSE	D	Fri, Apr 8, 1994	20.25	20.25	20.06	20.06
472	NYSE	D	Thu, Apr 7, 1994	20.19	20.25	20.13	20.25
471	NYSE	D	Wed, Apr 6, 1994	20.13	20.19	20.00	20.19
470	NYSE	D	Tue, Apr 5, 1994	19.81	20.00	19.69	20.00
469	NYSE	D	Mon, Apr 4, 1994	19.94	20.00	19.63	19.69
468	NYSE	D	Thu, Mar 31, 1994	20.25	20.31	19.81	20.00
467	NYSE	D	Wed, Mar 30, 1994	20.44	20.50	20.25	20.31
466	NYSE	D	Tue, Mar 29, 1994	20.69	20.75	20.50	20.56
465	NYSE	D	Mon, Mar 28, 1994	20.38	20.75	20.31	20.75
464	NYSE	D	Fri, Mar 25, 1994	20.44	20.50	20.31	20.38
463	NYSE	D	Thu, Mar 24, 1994	20.63	20.69	20.25	20.38
462	NYSE	D	Wed, Mar 23, 1994	20.75	20.81	20.63	20.63
461	NYSE	D	Tue, Mar 22, 1994	20.63	20.88	20.56	20.75
460	NYSE	D	Mon, Mar 21, 1994	20.63	20.63	20.50	20.50
459	NYSE	D	Fri, Mar 18, 1994	20.81	20.81	20.50	20.50
458	NYSE	D	Thu, Mar 17, 1994	20.81	20.88	20.69	20.81
457	NYSE	D	Wed, Mar 16, 1994	20.75	20.88	20.69	20.81
456	NYSE	D	Tue, Mar 15, 1994	20.69	20.88	20.69	20.75
455	NYSE	D	Mon, Mar 14, 1994	20.63	20.75	20.56	20.69
454	NYSE	D	Fri, Mar 11, 1994	20.31	20.63	20.19	20.56
453	NYSE	D	Thu, Mar 10, 1994	20.69	20.69	20.25	20.31
452	NYSE	D	Wed, Mar 9, 1994	20.81	20.88	20.63	20.69
451	NYSE	D	Tue, Mar 8, 1994	20.88	20.88	20.56	20.75
450	NYSE	D	Mon, Mar 7, 1994	20.69	20.81	20.63	20.75
449	NYSE	D	Fri, Mar 4, 1994	20.50	20.69	20.38	20.56
448	NYSE	D	Thu, Mar 3, 1994	20.50	20.56	20.25	20.38
447	NYSE	D	Wed, Mar 2, 1994	20.31	20.56	20.19	20.56
446	NYSE	D	Tue, Mar 1, 1994	20.56	20.63	20.38	20.50
445	NYSE	D	Mon, Feb 28, 1994	20.44	20.63	20.44	20.63
444	NYSE	D	Fri, Feb 25, 1994	20.13	20.44	20.13	20.31
443	NYSE	D	Thu, Feb 24, 1994	20.00	20.31	19.88	20.06
442	NYSE	D	Wed, Feb 23, 1994	20.69	20.75	20.44	20.44
441	NYSE	D	Tue, Feb 22, 1994	20.56	20.94	20.50	20.63
440	NYSE	D	Fri, Feb 18, 1994	20.69	20.81	20.44	20.44
439	NYSE	D	Thu, Feb 17, 1994	20.94	21.06	20.63	20.63
438	NYSE	D	Wed, Feb 16, 1994	21.13	21.13	20.75	20.88
437	NYSE	D	Tue, Feb 15, 1994	21.13	21.25	21.06	21.13
436	NYSE	D	Mon, Feb 14, 1994	21.13	21.19	20.88	20.88
435	NYSE	D	Fri, Feb 11, 1994	20.75	21.00	20.75	21.00
434	NYSE	D	Thu, Feb 10, 1994	21.13	21.13	20.75	20.75
433	NYSE	D	Wed, Feb 9, 1994	21.00	21.25	20.88	21.06
432	NYSE	D	Tue, Feb 8, 1994	21.19	21.19	20.88	20.94
431	NYSE	D	Mon, Feb 7, 1994	20.88	21.25	20.88	21.19
430	NYSE	D	Fri, Feb 4, 1994	21.50	21.50	21.00	21.19
429	NYSE	D	Thu, Feb 3, 1994	21.38	21.56	21.25	21.44
428	NYSE	D	Wed, Feb 2, 1994	21.31	21.38	21.06	21.31
427	NYSE	D	Tue, Feb 1, 1994	21.63	21.63	21.25	21.25
426	NYSE	D	Mon, Jan 31, 1994	21.75	21.88	21.56	21.63
425	NYSE	D	Fri, Jan 28, 1994	22.06	22.06	21.69	21.69
424	NYSE	D	Thu, Jan 27, 1994	21.81	22.06	21.63	21.88
423	NYSE	D	Wed, Jan 26, 1994	21.06	21.50	21.06	21.44
422	NYSE	D	Tue, Jan 25, 1994	21.13	21.13	20.69	20.94
421	NYSE	D	Mon, Jan 24, 1994	21.44	21.63	21.13	21.19
420	NYSE	D	Fri, Jan 21, 1994	21.69	21.75	21.50	21.50
419	NYSE	D	Thu, Jan 20, 1994	21.50	21.81	21.38	21.81
418	NYSE	D	Wed, Jan 19, 1994	21.75	21.75	21.31	21.56
417	NYSE	D	Tue, Jan 18, 1994	21.56	21.75	21.56	21.69
416	NYSE	D	Mon, Jan 17, 1994	21.75	21.75	21.38	21.56
415	NYSE	D	Fri, Jan 14, 1994	21.75	21.88	21.56	21.88
414	NYSE	D	Thu, Jan 13, 1994	21.88	21.94	21.50	21.88
413	NYSE	D	Wed, Jan 12, 1994	22.06	22.13	21.94	22.06
412	NYSE	D	Tue, Jan 11, 1994	22.25	22.31	22.00	22.13
411	NYSE	D	Mon, Jan 10, 1994	22.38	22.38	22.25	22.38
410	NYSE	D	Fri, Jan 7, 1994	22.25	22.44	22.13	22.44
409	NYSE	D	Thu, Jan 6, 1994	22.50	22.56	22.06	22.13
408	NYSE	D	Wed, Jan 5, 1994	22.50	22.56	22.38	22.38
407	NYSE	D	Tue, Jan 4, 1994	22.50	22.69	22.50	22.56
406	NYSE	D	Mon, Jan 3, 1994	22.50	22.56	22.31	22.50
405	NYSE	D	Fri, Dec 31, 1993	22.94	23.00	22.69	22.69
404	NYSE	D	Thu, Dec 30, 1993	23.19	23.19	22.88	23.00
403	NYSE	D	Wed, Dec 29, 1993	22.94	23.06	22.88	23.06
402	NYSE	D	Tue, Dec 28, 1993	22.75	22.94	22.75	22.94
401	NYSE	D	Mon, Dec 27, 1993	22.75	22.81	22.63	22.81
400	NYSE	D	Thu, Dec 23, 1993	23.00	23.00	22.75	22.75
399	NYSE	D	Wed, Dec 22, 1993	22.94	23.06	22.75	22.94
398	NYSE	D	Tue, Dec 21, 1993	23.06	23.06	22.88	22.94
397	NYSE	D	Mon, Dec 20, 1993	23.00	23.19	22.94	23.13
396	NYSE	D	Fri, Dec 17, 1993	22.75	23.13	22.69	23.06
395	NYSE	D	Thu, Dec 16, 1993	22.56	22.69	22.50	22.63
394	NYSE	D	Wed, Dec 15, 1993	22.50	22.50	22.44	22.50
393	NYSE	D	Tue, Dec 14, 1993	22.50	22.56	22.38	22.56
392	NYSE	D	Mon, Dec 13, 1993	22.44	22.50	22.38	22.50
391	NYSE	D	Fri, Dec 10, 1993	22.19	22.63	22.06	22.63
390	NYSE	D	Thu, Dec 9, 1993	22.38	22.44	22.25	22.25
389	NYSE	D	Wed, Dec 8, 1993	22.38	22.44	22.31	22.44
388	NYSE	D	Tue, Dec 7, 1993	22.44	22.50	22.31	22.50
387	NYSE	D	Mon, Dec 6, 1993	22.13	22.50	22.13	22.44
386	NYSE	D	Fri, Dec 3, 1993	22.19	22.31	22.06	22.13
385	NYSE	D	Thu, Dec 2, 1993	22.13	22.25	21.94	22.19
384	NYSE	D	Wed, Dec 1, 1993	22.19	22.31	22.13	22.25
383	NYSE	D	Tue, Nov 30, 1993	22.38	22.38	22.13	22.13
382	NYSE	D	Mon, Nov 29, 1993	22.25	22.50	22.25	22.38
381	NYSE	D	Fri, Nov 26, 1993	22.25	22.31	22.19	22.25
380	NYSE	D	Wed, Nov 24, 1993	22.13	22.38	22.13	22.19
379	NYSE	D	Tue, Nov 23, 1993	22.63	22.69	22.50	22.50
378	NYSE	D	Mon, Nov 22, 1993	22.50	22.63	22.44	22.63
377	NYSE	D	Fri, Nov 19, 1993	22.75	22.75	22.63	22.69
376	NYSE	D	Thu, Nov 18, 1993	22.69	22.75	22.63	22.75
375	NYSE	D	Wed, Nov 17, 1993	23.00	23.13	22.63	22.69
374	NYSE	D	Tue, Nov 16, 1993	22.56	22.88	22.56	22.88
373	NYSE	D	Mon, Nov 15, 1993	22.56	22.63	22.44	22.63
372	NYSE	D	Fri, Nov 12, 1993	22.50	22.63	22.44	22.56
371	NYSE	D	Thu, Nov 11, 1993	22.56	22.56	22.38	22.38
370	NYSE	D	Wed, Nov 10, 1993	22.56	22.63	22.38	22.50
369	NYSE	D	Tue, Nov 9, 1993	22.50	22.69	22.50	22.56
368	NYSE	D	Mon, Nov 8, 1993	22.38	22.56	22.25	22.44
367	NYSE	D	Fri, Nov 5, 1993	22.50	22.63	22.19	22.44
366	NYSE	D	Thu, Nov 4, 1993	22.69	22.75	22.44	22.50
365	NYSE	D	Wed, Nov 3, 1993	23.25	23.31	22.31	22.69
364	NYSE	D	Tue, Nov 2, 1993	23.81	23.81	23.25	23.38
363	NYSE	D	Mon, Nov 1, 1993	24.00	24.00	23.88	23.94
362	NYSE	D	Fri, Oct 29, 1993	24.19	24.19	23.94	24.13
361	NYSE	D	Thu, Oct 28, 1993	24.00	24.19	23.94	24.19
360	NYSE	D	Wed, Oct 27, 1993	23.94	24.00	23.88	24.00
359	NYSE	D	Tue, Oct 26, 1993	23.94	24.06	23.81	24.00
358	NYSE	D	Mon, Oct 25, 1993	24.25	24.25	23.75	23.94
357	NYSE	D	Fri, Oct 22, 1993	24.31	24.38	24.19	24.19
356	NYSE	D	Thu, Oct 21, 1993	24.63	24.63	24.31	24.31
355	NYSE	D	Wed, Oct 20, 1993	24.50	24.75	24.50	24.63
354	NYSE	D	Tue, Oct 19, 1993	24.69	24.69	24.50	24.63
353	NYSE	D	Mon, Oct 18, 1993	24.50	24.69	24.50	24.69
352	NYSE	D	Fri, Oct 15, 1993	24.25	24.44	24.19	24.44
351	NYSE	D	Thu, Oct 14, 1993	23.88	24.19	23.88	24.19
350	NYSE	D	Wed, Oct 13, 1993	23.75	23.88	23.75	23.88
349	NYSE	D	Tue, Oct 12, 1993	23.88	23.88	23.75	23.75
348	NYSE	D	Mon, Oct 11, 1993	24.00	24.00	23.81	23.88
347	NYSE	D	Fri, Oct 8, 1993	23.94	24.00	23.94	24.00
346	NYSE	D	Thu, Oct 7, 1993	24.13	24.13	23.88	23.88
345	NYSE	D	Wed, Oct 6, 1993	24.06	24.13	24.00	24.13
344	NYSE	D	Tue, Oct 5, 1993	24.25	24.25	24.06	24.13
343	NYSE	D	Mon, Oct 4, 1993	24.19	24.25	24.19	24.25
342	NYSE	D	Fri, Oct 1, 1993	24.13	24.25	24.13	24.25
341	NYSE	D	Thu, Sep 30, 1993	24.25	24.25	24.13	24.19
340	NYSE	D	Wed, Sep 29, 1993	24.38	24.38	24.25	24.25
339	NYSE	D	Tue, Sep 28, 1993	24.38	24.38	24.31	24.38
338	NYSE	D	Mon, Sep 27, 1993	24.25	24.38	24.25	24.38
337	NYSE	D	Fri, Sep 24, 1993	24.25	24.31	24.13	24.19
336	NYSE	D	Thu, Sep 23, 1993	24.25	24.31	24.19	24.25
335	NYSE	D	Wed, Sep 22, 1993	24.25	24.44	24.19	24.31
334	NYSE	D	Tue, Sep 21, 1993	24.44	24.44	24.06	24.13
333	NYSE	D	Mon, Sep 20, 1993	24.38	24.44	24.25	24.38
332	NYSE	D	Fri, Sep 17, 1993	24.13	24.38	24.13	24.38
331	NYSE	D	Thu, Sep 16, 1993	24.19	24.31	24.13	24.25
330	NYSE	D	Wed, Sep 15, 1993	24.19	24.25	24.06	24.25
329	NYSE	D	Tue, Sep 14, 1993	24.25	24.25	24.19	24.25
328	NYSE	D	Mon, Sep 13, 1993	24.25	24.25	24.19	24.25
327	NYSE	D	Fri, Sep 10, 1993	24.00	24.25	23.94	24.25
326	NYSE	D	Thu, Sep 9, 1993	24.00	24.00	23.88	23.94
325	NYSE	D	Wed, Sep 8, 1993	24.00	24.00	23.81	24.00
324	NYSE	D	Tue, Sep 7, 1993	24.00	24.13	23.94	24.06
323	NYSE	D	Fri, Sep 3, 1993	23.94	24.13	23.88	24.06
322	NYSE	D	Thu, Sep 2, 1993	23.94	23.94	23.75	23.81
321	NYSE	D	Wed, Sep 1, 1993	23.88	23.94	23.81	23.94
320	NYSE	D	Tue, Aug 31, 1993	23.81	23.94	23.69	23.94
319	NYSE	D	Mon, Aug 30, 1993	23.69	23.94	23.69	23.81
318	NYSE	D	Fri, Aug 27, 1993	23.56	23.75	23.50	23.75
317	NYSE	D	Thu, Aug 26, 1993	23.50	23.69	23.44	23.63
316	NYSE	D	Wed, Aug 25, 1993	23.44	23.50	23.38	23.50
315	NYSE	D	Tue, Aug 24, 1993	23.38	23.50	23.38	23.38
314	NYSE	D	Mon, Aug 23, 1993	23.69	23.81	23.69	23.75
313	NYSE	D	Fri, Aug 20, 1993	23.75	23.75	23.69	23.75
312	NYSE	D	Thu, Aug 19, 1993	23.75	23.81	23.63	23.75
311	NYSE	D	Wed, Aug 18, 1993	23.75	23.88	23.69	23.75
310	NYSE	D	Tue, Aug 17, 1993	23.69	23.75	23.63	23.75
309	NYSE	D	Mon, Aug 16, 1993	23.69	23.75	23.69	23.75
308	NYSE	D	Fri, Aug 13, 1993	23.75	23.75	23.56	23.69
307	NYSE	D	Thu, Aug 12, 1993	23.81	23.88	23.63	23.69
306	NYSE	D	Wed, Aug 11, 1993	23.75	23.81	23.69	23.81
305	NYSE	D	Tue, Aug 10, 1993	23.63	23.75	23.50	23.69
304	NYSE	D	Mon, Aug 9, 1993	23.63	23.81	23.56	23.69
303	NYSE	D	Fri, Aug 6, 1993	23.50	23.56	23.38	23.56
302	NYSE	D	Thu, Aug 5, 1993	23.50	23.63	23.38	23.63
301	NYSE	D	Wed, Aug 4, 1993	23.38	23.56	23.38	23.50
300	NYSE	D	Tue, Aug 3, 1993	23.25	23.44	23.19	23.44
299	NYSE	D	Mon, Aug 2, 1993	23.25	23.25	23.13	23.25
298	NYSE	D	Fri, Jul 30, 1993	23.19	23.25	23.13	23.25
297	NYSE	D	Thu, Jul 29, 1993	23.06	23.19	23.00	23.13
296	NYSE	D	Wed, Jul 28, 1993	23.19	23.19	22.94	22.94
295	NYSE	D	Tue, Jul 27, 1993	23.19	23.19	23.06	23.13
294	NYSE	D	Mon, Jul 26, 1993	23.00	23.19	22.94	23.19
293	NYSE	D	Fri, Jul 23, 1993	22.88	23.00	22.75	23.00
292	NYSE	D	Thu, Jul 22, 1993	23.00	23.00	22.75	22.88
291	NYSE	D	Wed, Jul 21, 1993	23.00	23.00	22.94	23.00
290	NYSE	D	Tue, Jul 20, 1993	23.06	23.13	22.94	23.00
289	NYSE	D	Mon, Jul 19, 1993	23.00	23.06	22.94	23.06
288	NYSE	D	Fri, Jul 16, 1993	22.75	23.00	22.69	22.88
287	NYSE	D	Thu, Jul 15, 1993	22.56	22.81	22.56	22.69
286	NYSE	D	Wed, Jul 14, 1993	22.63	22.63	22.50	22.63
285	NYSE	D	Tue, Jul 13, 1993	22.56	22.75	22.56	22.56
284	NYSE	D	Mon, Jul 12, 1993	22.56	22.75	22.50	22.50
283	NYSE	D	Fri, Jul 9, 1993	22.38	22.56	22.31	22.50
282	NYSE	D	Thu, Jul 8, 1993	22.38	22.44	22.19	22.38
281	NYSE	D	Wed, Jul 7, 1993	22.13	22.25	22.06	22.25
280	NYSE	D	Tue, Jul 6, 1993	22.13	22.19	22.06	22.13
279	NYSE	D	Fri, Jul 2, 1993	22.19	22.25	22.13	22.13
278	NYSE	D	Thu, Jul 1, 1993	22.25	22.31	22.13	22.25
277	NYSE	D	Wed, Jun 30, 1993	21.94	22.25	21.88	22.25
276	NYSE	D	Tue, Jun 29, 1993	22.00	22.00	21.94	22.00
275	NYSE	D	Mon, Jun 28, 1993	22.06	22.06	21.94	22.00
274	NYSE	D	Fri, Jun 25, 1993	22.06	22.13	21.94	22.00
273	NYSE	D	Thu, Jun 24, 1993	22.00	22.00	21.88	21.94
272	NYSE	D	Wed, Jun 23, 1993	21.63	22.00	21.63	22.00
271	NYSE	D	Tue, Jun 22, 1993	21.56	21.75	21.50	21.75
270	NYSE	D	Mon, Jun 21, 1993	21.44	21.56	21.44	21.56
269	NYSE	D	Fri, Jun 18, 1993	21.50	21.50	21.44	21.44
268	NYSE	D	Thu, Jun 17, 1993	21.44	21.50	21.38	21.50
267	NYSE	D	Wed, Jun 16, 1993	21.44	21.50	21.25	21.44
266	NYSE	D	Tue, Jun 15, 1993	21.50	21.56	21.38	21.44
265	NYSE	D	Mon, Jun 14, 1993	21.50	21.56	21.44	21.50
264	NYSE	D	Fri, Jun 11, 1993	21.38	21.50	21.38	21.50
263	NYSE	D	Thu, Jun 10, 1993	21.44	21.50	21.31	21.38
262	NYSE	D	Wed, Jun 9, 1993	21.44	21.50	21.31	21.44
261	NYSE	D	Tue, Jun 8, 1993	21.50	21.50	21.31	21.44
260	NYSE	D	Mon, Jun 7, 1993	21.44	21.56	21.38	21.50
259	NYSE	D	Fri, Jun 4, 1993	21.50	21.50	21.31	21.38
258	NYSE	D	Thu, Jun 3, 1993	21.44	21.50	21.38	21.50
257	NYSE	D	Wed, Jun 2, 1993	21.50	21.56	21.38	21.50
256	NYSE	D	Tue, Jun 1, 1993	21.50	21.63	21.38	21.50
255	NYSE	D	Fri, May 28, 1993	21.38	21.44	21.25	21.44
254	NYSE	D	Thu, May 27, 1993	21.50	21.56	21.25	21.38
253	NYSE	D	Wed, May 26, 1993	21.06	21.63	21.00	21.63
252	NYSE	D	Tue, May 25, 1993	21.13	21.13	20.94	21.00
251	NYSE	D	Mon, May 24, 1993	21.25	21.56	21.06	21.06
250	NYSE	D	Fri, May 21, 1993	21.50	21.63	21.38	21.56
249	NYSE	D	Thu, May 20, 1993	21.56	21.63	21.44	21.50
248	NYSE	D	Wed, May 19, 1993	21.25	21.56	21.00	21.56
247	NYSE	D	Tue, May 18, 1993	21.50	21.56	21.19	21.31
246	NYSE	D	Mon, May 17, 1993	21.56	21.63	21.50	21.56
245	NYSE	D	Fri, May 14, 1993	21.63	21.69	21.56	21.56
244	NYSE	D	Thu, May 13, 1993	22.00	22.00	21.63	21.63
243	NYSE	D	Wed, May 12, 1993	22.00	22.06	21.94	22.06
242	NYSE	D	Tue, May 11, 1993	22.19	22.19	22.06	22.13
241	NYSE	D	Mon, May 10, 1993	22.13	22.31	22.06	22.13
240	NYSE	D	Fri, May 7, 1993	22.19	22.25	22.13	22.19
239	NYSE	D	Thu, May 6, 1993	22.19	22.25	22.13	22.13
238	NYSE	D	Wed, May 5, 1993	22.00	22.25	21.94	22.25
237	NYSE	D	Tue, May 4, 1993	21.94	22.06	21.88	22.00
236	NYSE	D	Mon, May 3, 1993	21.94	22.00	21.69	21.94
235	NYSE	D	Fri, Apr 30, 1993	21.94	22.00	21.81	21.88
234	NYSE	D	Thu, Apr 29, 1993	21.88	21.94	21.69	21.94
233	NYSE	D	Wed, Apr 28, 1993	21.88	22.00	21.75	21.88
232	NYSE	D	Tue, Apr 27, 1993	21.88	22.00	21.88	21.94
231	NYSE	D	Mon, Apr 26, 1993	22.06	22.06	21.88	21.94
230	NYSE	D	Fri, Apr 23, 1993	22.06	22.13	22.06	22.06
229	NYSE	D	Thu, Apr 22, 1993	22.19	22.19	22.00	22.06
228	NYSE	D	Wed, Apr 21, 1993	22.31	22.38	22.13	22.25
227	NYSE	D	Tue, Apr 20, 1993	22.44	22.44	22.25	22.31
226	NYSE	D	Mon, Apr 19, 1993	22.44	22.50	22.25	22.44
225	NYSE	D	Fri, Apr 16, 1993	22.56	22.63	22.38	22.44
224	NYSE	D	Thu, Apr 15, 1993	22.44	22.50	22.38	22.50
223	NYSE	D	Wed, Apr 14, 1993	22.50	22.50	22.25	22.44
222	NYSE	D	Tue, Apr 13, 1993	22.25	22.50	22.13	22.44
221	NYSE	D	Mon, Apr 12, 1993	21.88	22.25	21.88	22.25
220	NYSE	D	Thu, Apr 8, 1993	21.88	21.88	21.69	21.75
219	NYSE	D	Wed, Apr 7, 1993	21.81	21.88	21.75	21.88
218	NYSE	D	Tue, Apr 6, 1993	21.94	21.94	21.69	21.75
217	NYSE	D	Mon, Apr 5, 1993	21.69	21.94	21.63	21.81
216	NYSE	D	Fri, Apr 2, 1993	21.75	21.81	21.63	21.63
215	NYSE	D	Thu, Apr 1, 1993	21.81	21.88	21.75	21.81
214	NYSE	D	Wed, Mar 31, 1993	21.69	21.94	21.63	21.94
213	NYSE	D	Tue, Mar 30, 1993	21.63	21.81	21.56	21.69
212	NYSE	D	Mon, Mar 29, 1993	21.56	21.63	21.50	21.56
211	NYSE	D	Fri, Mar 26, 1993	21.56	21.63	21.44	21.50
210	NYSE	D	Thu, Mar 25, 1993	21.63	21.63	21.50	21.56
209	NYSE	D	Wed, Mar 24, 1993	21.69	21.69	21.50	21.63
208	NYSE	D	Tue, Mar 23, 1993	21.63	21.69	21.56	21.56
207	NYSE	D	Mon, Mar 22, 1993	21.63	21.63	21.50	21.63
206	NYSE	D	Fri, Mar 19, 1993	21.69	21.69	21.50	21.69
205	NYSE	D	Thu, Mar 18, 1993	21.50	21.69	21.50	21.63
204	NYSE	D	Wed, Mar 17, 1993	21.50	21.56	21.44	21.44
203	NYSE	D	Tue, Mar 16, 1993	21.25	21.56	21.19	21.56
202	NYSE	D	Mon, Mar 15, 1993	21.38	21.38	21.19	21.19
201	NYSE	D	Fri, Mar 12, 1993	21.50	21.50	21.25	21.38
200	NYSE	D	Thu, Mar 11, 1993	21.50	21.69	21.50	21.63
199	NYSE	D	Wed, Mar 10, 1993	21.56	21.63	21.38	21.50
198	NYSE	D	Tue, Mar 9, 1993	21.69	21.75	21.50	21.63
197	NYSE	D	Mon, Mar 8, 1993	21.50	21.69	21.38	21.69
196	NYSE	D	Fri, Mar 5, 1993	21.50	21.56	21.44	21.50
195	NYSE	D	Thu, Mar 4, 1993	21.50	21.69	21.38	21.56
194	NYSE	D	Wed, Mar 3, 1993	21.38	21.44	21.25	21.44
193	NYSE	D	Tue, Mar 2, 1993	21.31	21.31	21.19	21.31
192	NYSE	D	Mon, Mar 1, 1993	21.38	21.38	21.25	21.31
191	NYSE	D	Fri, Feb 26, 1993	21.25	21.31	21.19	21.25
190	NYSE	D	Thu, Feb 25, 1993	21.31	21.44	21.19	21.25
189	NYSE	D	Wed, Feb 24, 1993	21.31	21.75	21.19	21.25
188	NYSE	D	Tue, Feb 23, 1993	22.00	22.06	21.75	21.81
187	NYSE	D	Mon, Feb 22, 1993	21.19	22.13	21.13	22.13
186	NYSE	D	Fri, Feb 19, 1993	20.69	21.25	20.63	21.25
185	NYSE	D	Thu, Feb 18, 1993	20.94	20.94	20.56	20.69
184	NYSE	D	Wed, Feb 17, 1993	20.88	21.00	20.81	20.88
183	NYSE	D	Tue, Feb 16, 1993	20.81	20.88	20.75	20.88
182	NYSE	D	Fri, Feb 12, 1993	20.81	20.94	20.81	20.81
181	NYSE	D	Thu, Feb 11, 1993	20.94	20.94	20.81	20.88
180	NYSE	D	Wed, Feb 10, 1993	21.00	21.00	20.88	20.94
179	NYSE	D	Tue, Feb 9, 1993	20.88	21.00	20.81	21.00
178	NYSE	D	Mon, Feb 8, 1993	20.94	21.06	20.88	20.94
177	NYSE	D	Fri, Feb 5, 1993	20.81	20.94	20.56	20.94
176	NYSE	D	Thu, Feb 4, 1993	20.69	20.88	20.56	20.88
175	NYSE	D	Wed, Feb 3, 1993	20.44	20.69	20.44	20.69
174	NYSE	D	Tue, Feb 2, 1993	20.44	20.50	20.31	20.44
173	NYSE	D	Mon, Feb 1, 1993	20.44	20.44	20.25	20.44
172	NYSE	D	Fri, Jan 29, 1993	20.25	20.44	20.25	20.44
171	NYSE	D	Thu, Jan 28, 1993	19.94	20.31	19.94	20.25
170	NYSE	D	Wed, Jan 27, 1993	19.88	20.06	19.88	20.00
169	NYSE	D	Tue, Jan 26, 1993	19.94	20.00	19.81	19.81
168	NYSE	D	Mon, Jan 25, 1993	19.81	19.94	19.81	19.88
167	NYSE	D	Fri, Jan 22, 1993	20.00	20.00	19.81	19.81
166	NYSE	D	Thu, Jan 21, 1993	19.81	20.00	19.75	20.00
165	NYSE	D	Wed, Jan 20, 1993	19.88	19.94	19.81	19.81
164	NYSE	D	Tue, Jan 19, 1993	19.81	19.88	19.75	19.88
163	NYSE	D	Mon, Jan 18, 1993	19.75	19.81	19.69	19.81
162	NYSE	D	Fri, Jan 15, 1993	19.63	19.75	19.50	19.75
161	NYSE	D	Thu, Jan 14, 1993	19.63	19.69	19.50	19.63
160	NYSE	D	Wed, Jan 13, 1993	19.50	19.63	19.44	19.56
159	NYSE	D	Tue, Jan 12, 1993	19.56	19.56	19.38	19.50
158	NYSE	D	Mon, Jan 11, 1993	19.19	19.44	19.19	19.44
157	NYSE	D	Fri, Jan 8, 1993	19.25	19.31	19.19	19.25
156	NYSE	D	Thu, Jan 7, 1993	19.50	19.50	19.13	19.25
155	NYSE	D	Wed, Jan 6, 1993	19.75	19.75	19.50	19.50
154	NYSE	D	Tue, Jan 5, 1993	19.69	19.81	19.69	19.75
153	NYSE	D	Mon, Jan 4, 1993	19.81	19.88	19.63	19.69
152	NYSE	D	Thu, Dec 31, 1992	19.88	19.88	19.75	19.75
151	NYSE	D	Wed, Dec 30, 1992	19.94	20.00	19.75	19.88
150	NYSE	D	Tue, Dec 29, 1992	20.19	20.19	19.94	20.00
149	NYSE	D	Mon, Dec 28, 1992	20.19	20.25	20.13	20.19
148	NYSE	D	Thu, Dec 24, 1992	20.13	20.19	20.13	20.19
147	NYSE	D	Wed, Dec 23, 1992	20.25	20.38	20.00	20.00
146	NYSE	D	Tue, Dec 22, 1992	20.13	20.38	20.06	20.38
145	NYSE	D	Mon, Dec 21, 1992	20.06	20.06	19.88	20.00
144	NYSE	D	Fri, Dec 18, 1992	19.94	20.06	19.81	20.06
143	NYSE	D	Thu, Dec 17, 1992	19.94	19.94	19.81	19.94
142	NYSE	D	Wed, Dec 16, 1992	19.81	20.00	19.75	19.94
141	NYSE	D	Tue, Dec 15, 1992	19.69	19.88	19.69	19.75
140	NYSE	D	Mon, Dec 14, 1992	19.56	19.75	19.50	19.69
139	NYSE	D	Fri, Dec 11, 1992	19.50	19.63	19.50	19.56
138	NYSE	D	Thu, Dec 10, 1992	19.63	19.63	19.50	19.56
137	NYSE	D	Wed, Dec 9, 1992	19.56	19.63	19.56	19.63
136	NYSE	D	Tue, Dec 8, 1992	19.56	19.63	19.44	19.56
135	NYSE	D	Mon, Dec 7, 1992	19.69	19.69	19.56	19.69
134	NYSE	D	Fri, Dec 4, 1992	19.44	19.56	19.44	19.56
133	NYSE	D	Thu, Dec 3, 1992	19.44	19.50	19.38	19.44
132	NYSE	D	Wed, Dec 2, 1992	19.50	19.50	19.31	19.44
131	NYSE	D	Tue, Dec 1, 1992	19.25	19.50	19.25	19.50
130	NYSE	D	Mon, Nov 30, 1992	19.31	19.31	19.13	19.25
129	NYSE	D	Fri, Nov 27, 1992	19.50	19.50	19.31	19.38
128	NYSE	D	Wed, Nov 25, 1992	19.44	19.50	19.38	19.44
127	NYSE	D	Tue, Nov 24, 1992	19.44	19.50	19.44	19.50
126	NYSE	D	Mon, Nov 23, 1992	19.56	19.56	19.44	19.50
125	NYSE	D	Fri, Nov 20, 1992	19.94	20.00	19.88	20.00
124	NYSE	D	Thu, Nov 19, 1992	19.88	19.94	19.69	19.94
123	NYSE	D	Wed, Nov 18, 1992	19.56	19.88	19.56	19.88
122	NYSE	D	Tue, Nov 17, 1992	19.38	19.63	19.38	19.63
121	NYSE	D	Mon, Nov 16, 1992	19.44	19.44	19.38	19.38
120	NYSE	D	Fri, Nov 13, 1992	19.44	19.56	19.38	19.38
119	NYSE	D	Thu, Nov 12, 1992	19.44	19.50	19.31	19.50
118	NYSE	D	Wed, Nov 11, 1992	19.50	19.56	19.31	19.44
117	NYSE	D	Tue, Nov 10, 1992	19.56	19.56	19.44	19.56
116	NYSE	D	Mon, Nov 9, 1992	19.63	19.69	19.50	19.56
115	NYSE	D	Fri, Nov 6, 1992	19.75	19.75	19.50	19.63
114	NYSE	D	Thu, Nov 5, 1992	19.56	19.69	19.50	19.63
113	NYSE	D	Wed, Nov 4, 1992	19.56	19.56	19.44	19.56
112	NYSE	D	Tue, Nov 3, 1992	19.81	19.88	19.50	19.56
111	NYSE	D	Mon, Nov 2, 1992	19.88	19.88	19.75	19.88
110	NYSE	D	Fri, Oct 30, 1992	19.63	19.69	19.56	19.69
109	NYSE	D	Thu, Oct 29, 1992	19.56	19.75	19.44	19.63
108	NYSE	D	Wed, Oct 28, 1992	19.31	19.50	19.25	19.50
107	NYSE	D	Tue, Oct 27, 1992	19.25	19.31	19.19	19.31
106	NYSE	D	Mon, Oct 26, 1992	19.06	19.25	19.00	19.25
105	NYSE	D	Fri, Oct 23, 1992	19.06	19.13	18.94	19.13
104	NYSE	D	Thu, Oct 22, 1992	19.00	19.06	18.94	19.06
103	NYSE	D	Wed, Oct 21, 1992	19.06	19.13	19.00	19.00
102	NYSE	D	Tue, Oct 20, 1992	18.88	19.13	18.75	19.06
101	NYSE	D	Mon, Oct 19, 1992	18.94	19.00	18.81	18.81
100	NYSE	D	Fri, Oct 16, 1992	19.13	19.13	18.88	18.94
99	NYSE	D	Thu, Oct 15, 1992	19.00	19.13	18.88	19.13
98	NYSE	D	Wed, Oct 14, 1992	19.00	19.06	18.94	19.00
97	NYSE	D	Tue, Oct 13, 1992	19.13	19.13	18.94	19.06
96	NYSE	D	Mon, Oct 12, 1992	18.88	19.00	18.81	19.00
95	NYSE	D	Fri, Oct 9, 1992	19.00	19.00	18.81	18.88
94	NYSE	D	Thu, Oct 8, 1992	18.88	19.06	18.88	19.06
93	NYSE	D	Wed, Oct 7, 1992	19.06	19.06	18.88	18.88
92	NYSE	D	Tue, Oct 6, 1992	19.25	19.31	19.13	19.13
91	NYSE	D	Mon, Oct 5, 1992	19.25	19.25	18.81	19.25
90	NYSE	D	Fri, Oct 2, 1992	19.31	19.31	19.13	19.25
89	NYSE	D	Thu, Oct 1, 1992	19.50	19.50	19.19	19.31
88	NYSE	D	Wed, Sep 30, 1992	19.38	19.50	19.31	19.50
87	NYSE	D	Tue, Sep 29, 1992	19.38	19.44	19.25	19.31
86	NYSE	D	Mon, Sep 28, 1992	19.31	19.38	18.94	19.38
85	NYSE	D	Fri, Sep 25, 1992	19.25	19.38	19.13	19.38
84	NYSE	D	Thu, Sep 24, 1992	19.13	19.25	19.06	19.25
83	NYSE	D	Wed, Sep 23, 1992	19.19	19.31	18.94	19.13
82	NYSE	D	Tue, Sep 22, 1992	19.38	19.38	19.13	19.25
81	NYSE	D	Mon, Sep 21, 1992	19.25	19.38	19.25	19.38
80	NYSE	D	Fri, Sep 18, 1992	19.38	19.44	19.25	19.31
79	NYSE	D	Thu, Sep 17, 1992	19.50	19.50	19.38	19.44
78	NYSE	D	Wed, Sep 16, 1992	19.25	19.50	19.25	19.50
77	NYSE	D	Tue, Sep 15, 1992	19.56	19.56	19.31	19.31
76	NYSE	D	Mon, Sep 14, 1992	19.63	19.63	19.50	19.56
75	NYSE	D	Fri, Sep 11, 1992	19.63	19.69	19.50	19.56
74	NYSE	D	Thu, Sep 10, 1992	19.81	19.81	19.50	19.63
73	NYSE	D	Wed, Sep 9, 1992	19.81	19.81	19.69	19.75
72	NYSE	D	Tue, Sep 8, 1992	19.94	20.00	19.75	19.81
71	NYSE	D	Fri, Sep 4, 1992	19.75	20.06	19.75	20.00
70	NYSE	D	Thu, Sep 3, 1992	19.94	19.94	19.75	19.81
69	NYSE	D	Wed, Sep 2, 1992	19.81	19.94	19.81	19.94
68	NYSE	D	Tue, Sep 1, 1992	19.81	19.88	19.81	19.81
67	NYSE	D	Mon, Aug 31, 1992	19.81	19.88	19.75	19.88
66	NYSE	D	Fri, Aug 28, 1992	19.94	19.94	19.81	19.94
65	NYSE	D	Thu, Aug 27, 1992	20.00	20.00	19.88	19.94
64	NYSE	D	Wed, Aug 26, 1992	19.88	20.06	19.88	20.00
63	NYSE	D	Tue, Aug 25, 1992	20.00	20.00	19.88	19.94
62	NYSE	D	Mon, Aug 24, 1992	20.00	20.25	19.81	19.94
61	NYSE	D	Fri, Aug 21, 1992	20.44	20.50	20.31	20.50
60	NYSE	D	Thu, Aug 20, 1992	20.25	20.38	20.25	20.31
59	NYSE	D	Wed, Aug 19, 1992	20.38	20.38	20.25	20.31
58	NYSE	D	Tue, Aug 18, 1992	20.13	20.31	20.06	20.31
57	NYSE	D	Mon, Aug 17, 1992	20.06	20.13	20.06	20.13
56	NYSE	D	Fri, Aug 14, 1992	20.00	20.13	19.94	20.13
55	NYSE	D	Thu, Aug 13, 1992	20.06	20.06	19.88	20.00
54	NYSE	D	Wed, Aug 12, 1992	20.06	20.13	20.00	20.06
53	NYSE	D	Tue, Aug 11, 1992	20.13	20.13	20.06	20.13
52	NYSE	D	Mon, Aug 10, 1992	20.19	20.19	20.06	20.13
51	NYSE	D	Fri, Aug 7, 1992	20.13	20.13	20.00	20.13
50	NYSE	D	Thu, Aug 6, 1992	20.13	20.13	20.00	20.06
49	NYSE	D	Wed, Aug 5, 1992	20.13	20.19	20.06	20.13
48	NYSE	D	Tue, Aug 4, 1992	20.19	20.19	20.06	20.19
47	NYSE	D	Mon, Aug 3, 1992	20.13	20.19	19.88	20.13
46	NYSE	D	Fri, Jul 31, 1992	20.19	20.44	20.13	20.25
45	NYSE	D	Thu, Jul 30, 1992	20.13	20.19	20.06	20.13
44	NYSE	D	Wed, Jul 29, 1992	19.94	20.19	19.94	20.13
43	NYSE	D	Tue, Jul 28, 1992	19.63	19.94	19.56	19.94
42	NYSE	D	Mon, Jul 27, 1992	19.50	19.56	19.38	19.56
41	NYSE	D	Fri, Jul 24, 1992	19.25	19.56	19.25	19.56
40	NYSE	D	Thu, Jul 23, 1992	19.38	19.38	19.31	19.38
39	NYSE	D	Wed, Jul 22, 1992	19.31	19.38	19.31	19.38
38	NYSE	D	Tue, Jul 21, 1992	19.50	19.50	19.31	19.38
37	NYSE	D	Mon, Jul 20, 1992	19.63	19.63	19.38	19.50
36	NYSE	D	Fri, Jul 17, 1992	19.56	19.63	19.44	19.63
35	NYSE	D	Thu, Jul 16, 1992	19.69	19.75	19.44	19.56
34	NYSE	D	Wed, Jul 15, 1992	19.75	19.75	19.63	19.75
33	NYSE	D	Tue, Jul 14, 1992	19.94	19.94	19.69	19.75
32	NYSE	D	Mon, Jul 13, 1992	19.63	19.94	19.63	19.94
31	NYSE	D	Fri, Jul 10, 1992	19.75	19.75	19.50	19.75
30	NYSE	D	Thu, Jul 9, 1992	19.44	19.69	19.44	19.69
29	NYSE	D	Wed, Jul 8, 1992	19.38	19.63	19.38	19.56
28	NYSE	D	Tue, Jul 7, 1992	19.31	19.44	19.25	19.38
27	NYSE	D	Mon, Jul 6, 1992	19.31	19.38	19.25	19.38
26	NYSE	D	Thu, Jul 2, 1992	19.38	19.56	19.13	19.19
25	NYSE	D	Wed, Jul 1, 1992	19.00	19.25	19.00	19.25
24	NYSE	D	Tue, Jun 30, 1992	19.13	19.19	19.06	19.13
23	NYSE	D	Mon, Jun 29, 1992	19.13	19.13	19.06	19.13
22	NYSE	D	Fri, Jun 26, 1992	19.00	19.13	18.94	19.13
21	NYSE	D	Thu, Jun 25, 1992	19.13	19.13	18.88	19.00
20	NYSE	D	Wed, Jun 24, 1992	19.13	19.19	18.94	19.06
19	NYSE	D	Tue, Jun 23, 1992	19.19	19.19	19.06	19.13
18	NYSE	D	Mon, Jun 22, 1992	19.13	19.13	19.00	19.06
17	NYSE	D	Fri, Jun 19, 1992	19.00	19.19	18.94	19.13
16	NYSE	D	Thu, Jun 18, 1992	18.81	19.00	18.75	19.00
15	NYSE	D	Wed, Jun 17, 1992	18.81	18.88	18.75	18.88
14	NYSE	D	Tue, Jun 16, 1992	18.88	18.88	18.81	18.88
13	NYSE	D	Mon, Jun 15, 1992	18.88	18.88	18.75	18.88
12	NYSE	D	Fri, Jun 12, 1992	18.81	18.88	18.75	18.88
11	NYSE	D	Thu, Jun 11, 1992	18.81	18.81	18.69	18.81
10	NYSE	D	Wed, Jun 10, 1992	18.63	18.88	18.63	18.75
9	NYSE	D	Tue, Jun 9, 1992	18.75	18.75	18.69	18.75
8	NYSE	D	Mon, Jun 8, 1992	18.81	18.81	18.63	18.69
7	NYSE	D	Fri, Jun 5, 1992	18.56	18.81	18.56	18.81
6	NYSE	D	Thu, Jun 4, 1992	18.69	18.69	18.44	18.44
5	NYSE	D	Wed, Jun 3, 1992	18.63	18.69	18.56	18.69
4	NYSE	D	Tue, Jun 2, 1992	18.50	18.50	18.31	18.50
3	NYSE	D	Mon, Jun 1, 1992	18.44	18.56	18.31	18.50
2	NYSE	D	Fri, May 29, 1992	18.69	18.69	18.44	18.44
1	NYSE	D	Thu, May 28, 1992	18.56	18.69	18.56	18.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Dominion Energy Inc NYSE:D 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