Diamond Offshore Drilling Inc NYSE:DO Historical Prices

Below are the 6665 trading days of historical prices for DO.

#	Exchange	Symbol	Date	Open	High	Low	Close
6665	NYSE	DO	Thu, Mar 7, 2024	11.86	12.19	11.86	12.18
6664	NYSE	DO	Wed, Mar 6, 2024	11.99	12.14	11.72	11.79
6663	NYSE	DO	Tue, Mar 5, 2024	11.78	12.25	11.73	11.75
6662	NYSE	DO	Mon, Mar 4, 2024	11.85	12.05	11.66	12.02
6661	NYSE	DO	Fri, Mar 1, 2024	11.30	11.95	11.30	11.85
6660	NYSE	DO	Thu, Feb 29, 2024	11.35	11.64	11.04	11.09
6659	NYSE	DO	Wed, Feb 28, 2024	11.53	11.82	11.02	11.18
6658	NYSE	DO	Tue, Feb 27, 2024	12.10	12.19	11.96	12.08
6657	NYSE	DO	Mon, Feb 26, 2024	11.99	12.17	11.90	12.12
6656	NYSE	DO	Fri, Feb 23, 2024	12.25	12.28	11.89	12.05
6655	NYSE	DO	Thu, Feb 22, 2024	12.07	12.53	11.98	12.34
6654	NYSE	DO	Wed, Feb 21, 2024	11.60	12.29	11.60	12.05
6653	NYSE	DO	Tue, Feb 20, 2024	11.79	11.79	11.39	11.53
6652	NYSE	DO	Fri, Feb 16, 2024	12.25	12.25	11.87	11.90
6651	NYSE	DO	Thu, Feb 15, 2024	12.23	12.39	12.10	12.26
6650	NYSE	DO	Wed, Feb 14, 2024	12.22	12.46	12.08	12.15
6649	NYSE	DO	Tue, Feb 13, 2024	12.20	12.39	11.91	12.07
6648	NYSE	DO	Mon, Feb 12, 2024	12.05	12.41	12.05	12.37
6647	NYSE	DO	Fri, Feb 9, 2024	11.79	12.12	11.69	12.01
6646	NYSE	DO	Thu, Feb 8, 2024	11.36	12.00	11.36	11.88
6645	NYSE	DO	Wed, Feb 7, 2024	11.50	11.59	11.16	11.34
6644	NYSE	DO	Tue, Feb 6, 2024	11.52	11.58	11.17	11.44
6643	NYSE	DO	Mon, Feb 5, 2024	11.62	11.65	11.31	11.55
6642	NYSE	DO	Fri, Feb 2, 2024	11.88	11.97	11.68	11.69
6641	NYSE	DO	Thu, Feb 1, 2024	12.21	12.39	11.89	11.99
6640	NYSE	DO	Wed, Jan 31, 2024	12.54	12.55	12.17	12.20
6639	NYSE	DO	Tue, Jan 30, 2024	12.53	12.85	12.15	12.56
6638	NYSE	DO	Mon, Jan 29, 2024	12.68	12.82	12.53	12.81
6637	NYSE	DO	Fri, Jan 26, 2024	12.92	12.96	12.62	12.76
6636	NYSE	DO	Thu, Jan 25, 2024	13.08	13.09	12.63	12.87
6635	NYSE	DO	Wed, Jan 24, 2024	12.77	12.85	12.46	12.79
6634	NYSE	DO	Tue, Jan 23, 2024	12.53	12.82	12.53	12.64
6633	NYSE	DO	Mon, Jan 22, 2024	12.47	12.76	12.35	12.58
6632	NYSE	DO	Fri, Jan 19, 2024	12.37	12.51	12.14	12.39
6631	NYSE	DO	Thu, Jan 18, 2024	12.00	12.47	11.81	12.37
6630	NYSE	DO	Wed, Jan 17, 2024	11.68	12.06	11.56	12.01
6629	NYSE	DO	Tue, Jan 16, 2024	12.03	12.16	11.66	11.81
6628	NYSE	DO	Fri, Jan 12, 2024	12.45	12.52	12.01	12.13
6627	NYSE	DO	Thu, Jan 11, 2024	11.89	12.15	11.61	12.11
6626	NYSE	DO	Wed, Jan 10, 2024	12.07	12.13	11.73	11.85
6625	NYSE	DO	Tue, Jan 9, 2024	12.39	12.39	12.00	12.05
6624	NYSE	DO	Mon, Jan 8, 2024	12.09	12.46	11.95	12.45
6623	NYSE	DO	Fri, Jan 5, 2024	12.43	12.69	12.37	12.47
6622	NYSE	DO	Thu, Jan 4, 2024	12.97	13.10	12.28	12.31
6621	NYSE	DO	Wed, Jan 3, 2024	12.90	13.11	12.74	12.79
6620	NYSE	DO	Tue, Jan 2, 2024	13.08	13.40	12.79	12.87
6619	NYSE	DO	Fri, Dec 29, 2023	13.11	13.14	12.93	13.00
6618	NYSE	DO	Thu, Dec 28, 2023	13.35	13.48	13.09	13.10
6617	NYSE	DO	Wed, Dec 27, 2023	13.63	13.73	13.41	13.47
6616	NYSE	DO	Tue, Dec 26, 2023	13.39	13.83	13.24	13.68
6615	NYSE	DO	Fri, Dec 22, 2023	13.12	13.36	12.83	13.15
6614	NYSE	DO	Thu, Dec 21, 2023	12.89	13.11	12.74	13.08
6613	NYSE	DO	Wed, Dec 20, 2023	13.17	13.40	12.89	12.93
6612	NYSE	DO	Tue, Dec 19, 2023	12.82	13.20	12.80	13.15
6611	NYSE	DO	Mon, Dec 18, 2023	13.02	13.29	12.69	12.70
6610	NYSE	DO	Fri, Dec 15, 2023	13.00	13.08	12.54	12.61
6609	NYSE	DO	Thu, Dec 14, 2023	12.59	13.22	12.58	12.98
6608	NYSE	DO	Wed, Dec 13, 2023	11.68	12.24	11.68	12.22
6607	NYSE	DO	Tue, Dec 12, 2023	11.82	11.82	11.43	11.61
6606	NYSE	DO	Mon, Dec 11, 2023	12.22	12.31	11.93	11.96
6605	NYSE	DO	Fri, Dec 8, 2023	11.77	12.40	11.76	12.25
6604	NYSE	DO	Thu, Dec 7, 2023	11.79	11.92	11.51	11.68
6603	NYSE	DO	Wed, Dec 6, 2023	12.46	12.58	11.75	11.77
6602	NYSE	DO	Tue, Dec 5, 2023	12.96	13.04	12.51	12.62
6601	NYSE	DO	Mon, Dec 4, 2023	13.01	13.05	12.81	13.02
6600	NYSE	DO	Fri, Dec 1, 2023	12.87	13.30	12.75	13.20
6599	NYSE	DO	Thu, Nov 30, 2023	12.73	13.04	12.63	12.87
6598	NYSE	DO	Wed, Nov 29, 2023	12.71	12.87	12.47	12.59
6597	NYSE	DO	Tue, Nov 28, 2023	12.48	12.78	12.37	12.59
6596	NYSE	DO	Mon, Nov 27, 2023	12.64	12.75	12.27	12.28
6595	NYSE	DO	Fri, Nov 24, 2023	12.32	12.98	12.32	12.74
6594	NYSE	DO	Wed, Nov 22, 2023	11.83	12.40	11.77	12.28
6593	NYSE	DO	Tue, Nov 21, 2023	12.19	12.37	12.00	12.18
6592	NYSE	DO	Mon, Nov 20, 2023	12.71	12.85	12.23	12.24
6591	NYSE	DO	Fri, Nov 17, 2023	12.12	12.52	12.07	12.48
6590	NYSE	DO	Thu, Nov 16, 2023	12.22	12.50	11.80	11.93
6589	NYSE	DO	Wed, Nov 15, 2023	13.00	13.09	12.40	12.43
6588	NYSE	DO	Tue, Nov 14, 2023	12.92	13.09	12.71	13.00
6587	NYSE	DO	Mon, Nov 13, 2023	12.62	12.80	12.40	12.69
6586	NYSE	DO	Fri, Nov 10, 2023	12.87	13.11	12.57	12.61
6585	NYSE	DO	Thu, Nov 9, 2023	13.20	13.38	12.66	12.67
6584	NYSE	DO	Wed, Nov 8, 2023	12.22	13.13	12.13	12.98
6583	NYSE	DO	Tue, Nov 7, 2023	12.64	12.92	12.32	12.36
6582	NYSE	DO	Mon, Nov 6, 2023	13.54	13.55	12.86	13.00
6581	NYSE	DO	Fri, Nov 3, 2023	13.67	13.74	13.25	13.40
6580	NYSE	DO	Thu, Nov 2, 2023	12.88	13.69	12.85	13.59
6579	NYSE	DO	Wed, Nov 1, 2023	12.42	12.99	12.31	12.70
6578	NYSE	DO	Tue, Oct 31, 2023	12.36	12.51	12.13	12.41
6577	NYSE	DO	Mon, Oct 30, 2023	12.53	12.70	12.21	12.37
6576	NYSE	DO	Fri, Oct 27, 2023	12.36	12.52	12.03	12.38
6575	NYSE	DO	Thu, Oct 26, 2023	12.46	12.59	12.07	12.28
6574	NYSE	DO	Wed, Oct 25, 2023	12.76	12.88	12.37	12.61
6573	NYSE	DO	Tue, Oct 24, 2023	13.02	13.09	12.72	12.76
6572	NYSE	DO	Mon, Oct 23, 2023	12.97	13.17	12.86	13.04
6571	NYSE	DO	Fri, Oct 20, 2023	13.55	13.58	12.78	13.11
6570	NYSE	DO	Thu, Oct 19, 2023	13.55	13.84	13.34	13.65
6569	NYSE	DO	Wed, Oct 18, 2023	13.79	13.94	13.49	13.62
6568	NYSE	DO	Tue, Oct 17, 2023	13.56	13.90	13.56	13.76
6567	NYSE	DO	Mon, Oct 16, 2023	14.14	14.15	13.47	13.61
6566	NYSE	DO	Fri, Oct 13, 2023	14.06	14.21	13.89	14.09
6565	NYSE	DO	Thu, Oct 12, 2023	14.25	14.26	13.64	13.74
6564	NYSE	DO	Wed, Oct 11, 2023	13.75	14.10	13.54	14.03
6563	NYSE	DO	Tue, Oct 10, 2023	14.05	14.09	13.79	13.96
6562	NYSE	DO	Mon, Oct 9, 2023	14.09	14.22	13.88	13.97
6561	NYSE	DO	Fri, Oct 6, 2023	13.44	13.81	13.32	13.57
6560	NYSE	DO	Thu, Oct 5, 2023	13.25	13.64	13.25	13.46
6559	NYSE	DO	Wed, Oct 4, 2023	13.82	13.88	13.37	13.49
6558	NYSE	DO	Tue, Oct 3, 2023	13.61	14.18	13.60	14.13
6557	NYSE	DO	Mon, Oct 2, 2023	14.68	14.75	13.71	13.94
6556	NYSE	DO	Fri, Sep 29, 2023	15.03	15.14	14.50	14.68
6555	NYSE	DO	Thu, Sep 28, 2023	14.86	15.12	14.84	15.00
6554	NYSE	DO	Wed, Sep 27, 2023	14.73	15.13	14.61	14.92
6553	NYSE	DO	Tue, Sep 26, 2023	14.44	14.73	14.37	14.46
6552	NYSE	DO	Mon, Sep 25, 2023	14.47	14.80	14.33	14.66
6551	NYSE	DO	Fri, Sep 22, 2023	14.64	14.81	14.47	14.55
6550	NYSE	DO	Thu, Sep 21, 2023	14.98	15.02	14.51	14.52
6549	NYSE	DO	Wed, Sep 20, 2023	15.00	15.42	14.89	15.03
6548	NYSE	DO	Tue, Sep 19, 2023	15.86	15.94	15.14	15.15
6547	NYSE	DO	Mon, Sep 18, 2023	15.70	15.91	15.54	15.65
6546	NYSE	DO	Fri, Sep 15, 2023	16.10	16.29	15.63	15.65
6545	NYSE	DO	Thu, Sep 14, 2023	16.06	16.33	15.73	16.16
6544	NYSE	DO	Wed, Sep 13, 2023	16.89	16.90	15.72	15.73
6543	NYSE	DO	Tue, Sep 12, 2023	16.28	17.32	16.25	16.70
6542	NYSE	DO	Mon, Sep 11, 2023	15.75	16.34	15.75	16.02
6541	NYSE	DO	Fri, Sep 8, 2023	15.24	15.65	15.24	15.53
6540	NYSE	DO	Thu, Sep 7, 2023	15.20	15.56	15.07	15.21
6539	NYSE	DO	Wed, Sep 6, 2023	15.70	15.82	15.00	15.38
6538	NYSE	DO	Tue, Sep 5, 2023	15.72	15.95	15.46	15.71
6537	NYSE	DO	Fri, Sep 1, 2023	15.18	15.42	15.10	15.26
6536	NYSE	DO	Thu, Aug 31, 2023	15.00	15.08	14.78	14.87
6535	NYSE	DO	Wed, Aug 30, 2023	14.40	14.97	14.33	14.90
6534	NYSE	DO	Tue, Aug 29, 2023	14.24	14.55	13.79	14.33
6533	NYSE	DO	Mon, Aug 28, 2023	14.58	14.79	14.30	14.32
6532	NYSE	DO	Fri, Aug 25, 2023	14.73	14.77	14.35	14.56
6531	NYSE	DO	Thu, Aug 24, 2023	15.12	15.12	14.52	14.53
6530	NYSE	DO	Wed, Aug 23, 2023	14.99	15.26	14.61	15.23
6529	NYSE	DO	Tue, Aug 22, 2023	15.54	15.76	15.28	15.29
6528	NYSE	DO	Mon, Aug 21, 2023	16.18	16.46	15.52	15.60
6527	NYSE	DO	Fri, Aug 18, 2023	14.89	16.04	14.89	15.95
6526	NYSE	DO	Thu, Aug 17, 2023	15.32	15.39	15.10	15.19
6525	NYSE	DO	Wed, Aug 16, 2023	15.00	15.52	14.94	15.07
6524	NYSE	DO	Tue, Aug 15, 2023	14.90	15.10	14.77	14.85
6523	NYSE	DO	Mon, Aug 14, 2023	15.19	15.19	14.82	15.12
6522	NYSE	DO	Fri, Aug 11, 2023	14.79	15.39	14.61	15.28
6521	NYSE	DO	Thu, Aug 10, 2023	14.82	15.17	14.61	14.69
6520	NYSE	DO	Wed, Aug 9, 2023	15.08	15.33	14.61	14.86
6519	NYSE	DO	Tue, Aug 8, 2023	14.65	15.01	13.56	14.83
6518	NYSE	DO	Mon, Aug 7, 2023	15.79	15.80	14.98	15.11
6517	NYSE	DO	Fri, Aug 4, 2023	15.48	15.82	15.35	15.70
6516	NYSE	DO	Thu, Aug 3, 2023	15.28	15.61	15.06	15.44
6515	NYSE	DO	Wed, Aug 2, 2023	15.41	15.57	14.83	15.17
6514	NYSE	DO	Tue, Aug 1, 2023	15.50	15.68	15.02	15.64
6513	NYSE	DO	Mon, Jul 31, 2023	15.55	16.01	15.44	15.83
6512	NYSE	DO	Fri, Jul 28, 2023	15.52	15.72	15.37	15.44
6511	NYSE	DO	Thu, Jul 27, 2023	15.88	16.04	15.30	15.39
6510	NYSE	DO	Wed, Jul 26, 2023	15.82	16.06	15.62	15.74
6509	NYSE	DO	Tue, Jul 25, 2023	15.76	16.15	15.60	16.03
6508	NYSE	DO	Mon, Jul 24, 2023	15.37	16.11	15.37	15.98
6507	NYSE	DO	Fri, Jul 21, 2023	15.55	15.60	15.07	15.35
6506	NYSE	DO	Thu, Jul 20, 2023	15.77	16.03	15.43	15.45
6505	NYSE	DO	Wed, Jul 19, 2023	16.34	16.35	15.58	15.76
6504	NYSE	DO	Tue, Jul 18, 2023	15.59	16.52	15.49	16.26
6503	NYSE	DO	Mon, Jul 17, 2023	15.02	15.53	15.00	15.32
6502	NYSE	DO	Fri, Jul 14, 2023	15.55	15.69	15.08	15.15
6501	NYSE	DO	Thu, Jul 13, 2023	15.72	15.97	15.50	15.69
6500	NYSE	DO	Wed, Jul 12, 2023	15.84	15.94	15.31	15.63
6499	NYSE	DO	Tue, Jul 11, 2023	15.80	15.93	15.38	15.60
6498	NYSE	DO	Mon, Jul 10, 2023	15.79	15.79	15.40	15.66
6497	NYSE	DO	Fri, Jul 7, 2023	14.50	15.82	14.48	15.68
6496	NYSE	DO	Thu, Jul 6, 2023	14.50	14.75	14.06	14.48
6495	NYSE	DO	Wed, Jul 5, 2023	14.58	14.83	14.26	14.71
6494	NYSE	DO	Mon, Jul 3, 2023	14.39	14.84	14.34	14.47
6493	NYSE	DO	Fri, Jun 30, 2023	13.68	14.47	13.56	14.24
6492	NYSE	DO	Thu, Jun 29, 2023	12.64	13.47	12.58	13.39
6491	NYSE	DO	Wed, Jun 28, 2023	12.55	12.70	12.13	12.40
6490	NYSE	DO	Tue, Jun 27, 2023	12.99	13.19	12.60	12.61
6489	NYSE	DO	Mon, Jun 26, 2023	12.47	13.06	12.47	12.93
6488	NYSE	DO	Fri, Jun 23, 2023	12.32	12.50	12.09	12.37
6487	NYSE	DO	Thu, Jun 22, 2023	12.26	12.62	12.24	12.61
6486	NYSE	DO	Wed, Jun 21, 2023	12.06	12.64	12.03	12.48
6485	NYSE	DO	Tue, Jun 20, 2023	12.06	12.16	11.61	12.12
6484	NYSE	DO	Fri, Jun 16, 2023	12.65	12.69	12.11	12.22
6483	NYSE	DO	Thu, Jun 15, 2023	12.28	12.50	12.16	12.46
6482	NYSE	DO	Wed, Jun 14, 2023	11.93	12.26	11.77	12.22
6481	NYSE	DO	Tue, Jun 13, 2023	11.80	12.01	11.66	11.73
6480	NYSE	DO	Mon, Jun 12, 2023	11.86	11.87	11.41	11.51
6479	NYSE	DO	Fri, Jun 9, 2023	12.07	12.08	11.76	12.07
6478	NYSE	DO	Thu, Jun 8, 2023	12.08	12.44	12.07	12.17
6477	NYSE	DO	Wed, Jun 7, 2023	12.00	12.30	12.00	12.12
6476	NYSE	DO	Tue, Jun 6, 2023	11.39	12.00	11.37	11.97
6475	NYSE	DO	Mon, Jun 5, 2023	12.31	12.11	11.61	12.05
6474	NYSE	DO	Fri, Jun 2, 2023	11.95	12.15	11.68	12.05
6473	NYSE	DO	Thu, Jun 1, 2023	10.88	11.74	10.83	11.65
6472	NYSE	DO	Wed, May 31, 2023	10.95	11.13	10.81	10.95
6471	NYSE	DO	Tue, May 30, 2023	11.27	11.43	10.98	11.19
6470	NYSE	DO	Fri, May 26, 2023	11.63	11.84	11.46	11.55
6469	NYSE	DO	Thu, May 25, 2023	11.82	11.92	11.42	11.60
6468	NYSE	DO	Wed, May 24, 2023	12.06	12.35	11.94	12.15
6467	NYSE	DO	Tue, May 23, 2023	12.34	12.49	12.03	12.07
6466	NYSE	DO	Mon, May 22, 2023	11.56	12.65	11.56	12.28
6465	NYSE	DO	Fri, May 19, 2023	11.89	11.91	11.42	11.56
6464	NYSE	DO	Thu, May 18, 2023	11.45	11.78	11.18	11.70
6463	NYSE	DO	Wed, May 17, 2023	11.82	11.82	11.14	11.53
6462	NYSE	DO	Tue, May 16, 2023	11.48	11.70	11.15	11.55
6461	NYSE	DO	Mon, May 15, 2023	11.58	11.71	11.39	11.54
6460	NYSE	DO	Fri, May 12, 2023	11.00	11.66	11.00	11.58
6459	NYSE	DO	Thu, May 11, 2023	11.12	11.34	10.75	10.98
6458	NYSE	DO	Wed, May 10, 2023	11.50	11.80	11.18	11.43
6457	NYSE	DO	Tue, May 9, 2023	12.10	12.47	11.29	11.33
6456	NYSE	DO	Mon, May 8, 2023	11.75	11.99	11.39	11.59
6455	NYSE	DO	Fri, May 5, 2023	11.60	12.03	11.35	11.51
6454	NYSE	DO	Thu, May 4, 2023	10.54	11.20	10.54	11.03
6453	NYSE	DO	Wed, May 3, 2023	10.44	10.89	10.44	10.58
6452	NYSE	DO	Tue, May 2, 2023	11.25	11.31	10.44	10.68
6451	NYSE	DO	Mon, May 1, 2023	11.30	11.68	11.21	11.48
6450	NYSE	DO	Fri, Apr 28, 2023	11.10	11.69	11.10	11.49
6449	NYSE	DO	Thu, Apr 27, 2023	11.06	11.22	10.75	11.14
6448	NYSE	DO	Wed, Apr 26, 2023	11.15	11.34	10.88	11.06
6447	NYSE	DO	Tue, Apr 25, 2023	11.44	11.53	11.08	11.10
6446	NYSE	DO	Mon, Apr 24, 2023	11.31	11.94	11.26	11.70
6445	NYSE	DO	Fri, Apr 21, 2023	11.52	11.53	11.21	11.37
6444	NYSE	DO	Thu, Apr 20, 2023	11.61	11.67	11.09	11.49
6443	NYSE	DO	Wed, Apr 19, 2023	12.10	12.10	11.49	11.86
6442	NYSE	DO	Tue, Apr 18, 2023	12.36	12.50	11.86	12.31
6441	NYSE	DO	Mon, Apr 17, 2023	12.36	12.58	12.10	12.39
6440	NYSE	DO	Fri, Apr 14, 2023	12.14	12.49	12.03	12.49
6439	NYSE	DO	Thu, Apr 13, 2023	11.76	12.19	11.71	12.06
6438	NYSE	DO	Wed, Apr 12, 2023	11.72	11.88	11.40	11.77
6437	NYSE	DO	Tue, Apr 11, 2023	11.48	11.70	10.97	11.47
6436	NYSE	DO	Mon, Apr 10, 2023	11.38	11.69	11.35	11.40
6435	NYSE	DO	Thu, Apr 6, 2023	11.68	11.70	11.28	11.38
6434	NYSE	DO	Wed, Apr 5, 2023	12.11	12.23	11.64	11.74
6433	NYSE	DO	Tue, Apr 4, 2023	12.86	12.86	11.73	12.12
6432	NYSE	DO	Mon, Apr 3, 2023	12.68	13.02	12.58	12.75
6431	NYSE	DO	Fri, Mar 31, 2023	11.99	12.35	11.88	12.04
6430	NYSE	DO	Thu, Mar 30, 2023	12.33	12.39	11.67	11.84
6429	NYSE	DO	Wed, Mar 29, 2023	11.84	12.24	11.75	12.23
6428	NYSE	DO	Tue, Mar 28, 2023	11.19	11.93	11.08	11.65
6427	NYSE	DO	Mon, Mar 27, 2023	10.76	11.31	10.52	11.25
6426	NYSE	DO	Fri, Mar 24, 2023	10.76	10.81	10.32	10.67
6425	NYSE	DO	Thu, Mar 23, 2023	11.21	11.58	10.67	10.99
6424	NYSE	DO	Wed, Mar 22, 2023	11.48	11.57	11.07	11.13
6423	NYSE	DO	Tue, Mar 21, 2023	10.63	11.85	10.53	11.44
6422	NYSE	DO	Mon, Mar 20, 2023	9.88	10.27	9.88	10.20
6421	NYSE	DO	Fri, Mar 17, 2023	10.16	10.16	9.68	9.81
6420	NYSE	DO	Thu, Mar 16, 2023	9.75	10.34	9.56	10.23
6419	NYSE	DO	Wed, Mar 15, 2023	10.68	10.70	9.64	10.00
6418	NYSE	DO	Tue, Mar 14, 2023	11.02	11.73	10.91	11.17
6417	NYSE	DO	Mon, Mar 13, 2023	10.89	11.31	10.66	10.78
6416	NYSE	DO	Fri, Mar 10, 2023	11.69	11.94	11.12	11.28
6415	NYSE	DO	Thu, Mar 9, 2023	12.42	12.56	11.61	11.76
6414	NYSE	DO	Wed, Mar 8, 2023	12.44	12.66	12.05	12.41
6413	NYSE	DO	Tue, Mar 7, 2023	13.08	13.30	12.45	12.47
6412	NYSE	DO	Mon, Mar 6, 2023	12.84	13.12	12.54	13.12
6411	NYSE	DO	Fri, Mar 3, 2023	12.32	13.30	12.22	12.88
6410	NYSE	DO	Thu, Mar 2, 2023	12.14	12.61	12.08	12.50
6409	NYSE	DO	Wed, Mar 1, 2023	11.87	12.32	11.80	12.27
6408	NYSE	DO	Tue, Feb 28, 2023	12.26	12.53	11.71	11.88
6407	NYSE	DO	Mon, Feb 27, 2023	11.17	11.95	11.16	11.69
6406	NYSE	DO	Fri, Feb 24, 2023	10.51	11.41	10.50	11.25
6405	NYSE	DO	Thu, Feb 23, 2023	11.01	11.11	10.43	10.72
6404	NYSE	DO	Wed, Feb 22, 2023	11.25	11.45	10.65	10.83
6403	NYSE	DO	Tue, Feb 21, 2023	12.11	12.21	11.16	11.36
6402	NYSE	DO	Fri, Feb 17, 2023	12.47	12.53	11.97	12.26
6401	NYSE	DO	Thu, Feb 16, 2023	12.18	12.84	12.17	12.52
6400	NYSE	DO	Wed, Feb 15, 2023	12.25	12.41	12.13	12.33
6399	NYSE	DO	Tue, Feb 14, 2023	12.20	12.52	12.15	12.48
6398	NYSE	DO	Mon, Feb 13, 2023	12.44	12.61	12.14	12.45
6397	NYSE	DO	Fri, Feb 10, 2023	12.29	12.68	12.29	12.50
6396	NYSE	DO	Thu, Feb 9, 2023	12.42	12.58	12.07	12.24
6395	NYSE	DO	Wed, Feb 8, 2023	12.67	12.75	12.25	12.50
6394	NYSE	DO	Tue, Feb 7, 2023	12.42	12.84	12.30	12.64
6393	NYSE	DO	Mon, Feb 6, 2023	12.31	12.44	11.77	12.30
6392	NYSE	DO	Fri, Feb 3, 2023	11.93	12.63	11.93	12.31
6391	NYSE	DO	Thu, Feb 2, 2023	12.07	12.35	11.73	11.89
6390	NYSE	DO	Wed, Feb 1, 2023	11.45	12.29	11.45	12.20
6389	NYSE	DO	Tue, Jan 31, 2023	11.29	11.55	11.17	11.46
6388	NYSE	DO	Mon, Jan 30, 2023	11.60	11.76	11.23	11.28
6387	NYSE	DO	Fri, Jan 27, 2023	11.61	11.86	11.58	11.64
6386	NYSE	DO	Thu, Jan 26, 2023	11.83	11.95	11.45	11.68
6385	NYSE	DO	Wed, Jan 25, 2023	11.74	11.79	11.18	11.68
6384	NYSE	DO	Tue, Jan 24, 2023	11.81	11.90	11.57	11.88
6383	NYSE	DO	Mon, Jan 23, 2023	11.89	12.01	11.66	11.80
6382	NYSE	DO	Fri, Jan 20, 2023	11.62	12.09	11.35	11.88
6381	NYSE	DO	Thu, Jan 19, 2023	11.33	11.55	11.19	11.52
6380	NYSE	DO	Wed, Jan 18, 2023	11.85	11.85	11.21	11.34
6379	NYSE	DO	Tue, Jan 17, 2023	11.44	11.83	11.42	11.77
6378	NYSE	DO	Fri, Jan 13, 2023	11.01	11.44	10.94	11.34
6377	NYSE	DO	Thu, Jan 12, 2023	10.73	11.20	10.69	11.09
6376	NYSE	DO	Wed, Jan 11, 2023	11.08	11.08	10.66	10.69
6375	NYSE	DO	Tue, Jan 10, 2023	10.19	11.07	10.12	11.01
6374	NYSE	DO	Mon, Jan 9, 2023	10.14	10.39	10.07	10.14
6373	NYSE	DO	Fri, Jan 6, 2023	9.55	10.01	9.50	9.90
6372	NYSE	DO	Thu, Jan 5, 2023	9.14	9.47	9.05	9.37
6371	NYSE	DO	Wed, Jan 4, 2023	9.29	9.57	9.24	9.26
6370	NYSE	DO	Tue, Jan 3, 2023	10.38	10.39	9.20	9.58
6369	NYSE	DO	Fri, Dec 30, 2022	10.01	10.47	9.88	10.40
6368	NYSE	DO	Thu, Dec 29, 2022	9.99	10.27	9.98	10.13
6367	NYSE	DO	Wed, Dec 28, 2022	10.00	10.11	9.77	9.99
6366	NYSE	DO	Tue, Dec 27, 2022	10.02	10.14	9.85	10.00
6365	NYSE	DO	Fri, Dec 23, 2022	9.80	9.99	9.68	9.97
6364	NYSE	DO	Thu, Dec 22, 2022	9.50	9.66	9.33	9.60
6363	NYSE	DO	Wed, Dec 21, 2022	9.29	9.59	9.10	9.52
6362	NYSE	DO	Tue, Dec 20, 2022	8.57	9.21	8.56	9.17
6361	NYSE	DO	Mon, Dec 19, 2022	8.74	8.89	8.51	8.56
6360	NYSE	DO	Fri, Dec 16, 2022	8.45	8.65	8.42	8.62
6359	NYSE	DO	Thu, Dec 15, 2022	8.76	8.94	8.61	8.73
6358	NYSE	DO	Wed, Dec 14, 2022	9.09	9.13	8.77	8.86
6357	NYSE	DO	Tue, Dec 13, 2022	9.04	9.04	8.56	8.96
6356	NYSE	DO	Mon, Dec 12, 2022	8.52	9.04	8.51	8.78
6355	NYSE	DO	Fri, Dec 9, 2022	8.69	8.79	8.40	8.47
6354	NYSE	DO	Thu, Dec 8, 2022	9.10	9.17	8.67	8.75
6353	NYSE	DO	Wed, Dec 7, 2022	9.24	9.36	8.80	8.84
6352	NYSE	DO	Tue, Dec 6, 2022	9.14	9.36	9.06	9.19
6351	NYSE	DO	Mon, Dec 5, 2022	9.96	9.99	9.22	9.26
6350	NYSE	DO	Fri, Dec 2, 2022	9.70	9.96	9.56	9.94
6349	NYSE	DO	Thu, Dec 1, 2022	9.65	9.90	9.64	9.80
6348	NYSE	DO	Wed, Nov 30, 2022	9.37	9.66	9.15	9.57
6347	NYSE	DO	Tue, Nov 29, 2022	9.19	9.50	9.05	9.18
6346	NYSE	DO	Mon, Nov 28, 2022	9.08	9.34	8.92	9.07
6345	NYSE	DO	Fri, Nov 25, 2022	9.47	9.64	9.33	9.41
6344	NYSE	DO	Wed, Nov 23, 2022	9.37	9.59	9.23	9.50
6343	NYSE	DO	Tue, Nov 22, 2022	9.35	9.67	9.28	9.57
6342	NYSE	DO	Mon, Nov 21, 2022	9.40	9.47	8.80	9.19
6341	NYSE	DO	Fri, Nov 18, 2022	9.72	9.80	9.42	9.60
6340	NYSE	DO	Thu, Nov 17, 2022	9.73	9.94	9.60	9.86
6339	NYSE	DO	Wed, Nov 16, 2022	9.98	10.05	9.88	9.95
6338	NYSE	DO	Tue, Nov 15, 2022	9.87	10.11	9.70	10.01
6337	NYSE	DO	Mon, Nov 14, 2022	9.80	10.08	9.77	9.88
6336	NYSE	DO	Fri, Nov 11, 2022	9.75	10.01	9.74	9.90
6335	NYSE	DO	Thu, Nov 10, 2022	9.68	9.74	9.36	9.55
6334	NYSE	DO	Wed, Nov 9, 2022	9.94	10.01	9.36	9.41
6333	NYSE	DO	Tue, Nov 8, 2022	10.24	10.25	9.81	10.03
6332	NYSE	DO	Mon, Nov 7, 2022	10.10	10.15	9.79	10.13
6331	NYSE	DO	Fri, Nov 4, 2022	10.10	10.19	9.72	10.00
6330	NYSE	DO	Thu, Nov 3, 2022	9.64	10.01	9.47	9.97
6329	NYSE	DO	Wed, Nov 2, 2022	9.79	10.03	9.56	9.61
6328	NYSE	DO	Tue, Nov 1, 2022	10.06	10.06	9.69	9.72
6327	NYSE	DO	Mon, Oct 31, 2022	9.60	9.95	9.54	9.85
6326	NYSE	DO	Fri, Oct 28, 2022	9.50	9.70	9.29	9.68
6325	NYSE	DO	Thu, Oct 27, 2022	9.65	9.84	9.29	9.38
6324	NYSE	DO	Wed, Oct 26, 2022	9.50	9.75	9.26	9.44
6323	NYSE	DO	Tue, Oct 25, 2022	9.07	9.50	9.02	9.39
6322	NYSE	DO	Mon, Oct 24, 2022	8.79	9.05	8.67	9.04
6321	NYSE	DO	Fri, Oct 21, 2022	8.53	8.91	8.49	8.78
6320	NYSE	DO	Thu, Oct 20, 2022	8.65	8.96	8.36	8.47
6319	NYSE	DO	Wed, Oct 19, 2022	8.29	8.55	8.25	8.53
6318	NYSE	DO	Tue, Oct 18, 2022	8.33	8.46	8.18	8.30
6317	NYSE	DO	Mon, Oct 17, 2022	8.18	8.30	8.09	8.22
6316	NYSE	DO	Fri, Oct 14, 2022	8.09	8.18	7.72	8.00
6315	NYSE	DO	Thu, Oct 13, 2022	7.79	8.20	7.77	8.10
6314	NYSE	DO	Wed, Oct 12, 2022	7.85	8.05	7.76	7.91
6313	NYSE	DO	Tue, Oct 11, 2022	7.74	8.07	7.63	7.91
6312	NYSE	DO	Mon, Oct 10, 2022	7.89	8.05	7.65	7.94
6311	NYSE	DO	Fri, Oct 7, 2022	7.93	8.14	7.81	7.91
6310	NYSE	DO	Thu, Oct 6, 2022	7.68	8.08	7.66	7.94
6309	NYSE	DO	Wed, Oct 5, 2022	7.54	7.75	7.46	7.73
6308	NYSE	DO	Tue, Oct 4, 2022	7.65	7.70	7.41	7.61
6307	NYSE	DO	Mon, Oct 3, 2022	7.03	7.50	6.98	7.40
6306	NYSE	DO	Fri, Sep 30, 2022	6.86	7.14	6.60	6.63
6305	NYSE	DO	Thu, Sep 29, 2022	6.93	6.93	6.72	6.92
6304	NYSE	DO	Wed, Sep 28, 2022	6.54	7.05	6.44	7.02
6303	NYSE	DO	Tue, Sep 27, 2022	6.41	6.73	6.31	6.43
6302	NYSE	DO	Mon, Sep 26, 2022	6.27	6.52	6.12	6.25
6301	NYSE	DO	Fri, Sep 23, 2022	6.45	6.47	6.14	6.33
6300	NYSE	DO	Thu, Sep 22, 2022	7.04	7.30	6.71	6.73
6299	NYSE	DO	Wed, Sep 21, 2022	7.36	7.48	6.96	6.98
6298	NYSE	DO	Tue, Sep 20, 2022	7.29	7.40	7.04	7.17
6297	NYSE	DO	Mon, Sep 19, 2022	7.28	7.55	7.27	7.43
6296	NYSE	DO	Fri, Sep 16, 2022	8.18	8.23	7.47	7.60
6295	NYSE	DO	Thu, Sep 15, 2022	8.19	8.44	8.14	8.32
6294	NYSE	DO	Wed, Sep 14, 2022	8.01	8.42	8.01	8.36
6293	NYSE	DO	Tue, Sep 13, 2022	7.78	8.17	7.78	7.93
6292	NYSE	DO	Mon, Sep 12, 2022	7.83	8.04	7.78	8.03
6291	NYSE	DO	Fri, Sep 9, 2022	7.59	7.80	7.47	7.71
6290	NYSE	DO	Thu, Sep 8, 2022	7.00	7.52	6.94	7.40
6289	NYSE	DO	Wed, Sep 7, 2022	6.80	7.10	6.71	7.01
6288	NYSE	DO	Tue, Sep 6, 2022	7.52	7.54	6.97	6.99
6287	NYSE	DO	Fri, Sep 2, 2022	7.15	7.50	7.05	7.37
6286	NYSE	DO	Thu, Sep 1, 2022	7.00	7.02	6.80	6.94
6285	NYSE	DO	Wed, Aug 31, 2022	6.80	7.29	6.66	7.11
6284	NYSE	DO	Tue, Aug 30, 2022	7.25	7.29	6.80	6.90
6283	NYSE	DO	Mon, Aug 29, 2022	7.11	7.55	7.09	7.37
6282	NYSE	DO	Fri, Aug 26, 2022	7.34	7.52	7.16	7.22
6281	NYSE	DO	Thu, Aug 25, 2022	7.30	7.46	7.24	7.37
6280	NYSE	DO	Wed, Aug 24, 2022	7.30	7.47	7.13	7.29
6279	NYSE	DO	Tue, Aug 23, 2022	7.34	7.57	7.22	7.27
6278	NYSE	DO	Mon, Aug 22, 2022	7.19	7.30	6.93	7.15
6277	NYSE	DO	Fri, Aug 19, 2022	7.36	7.55	7.17	7.31
6276	NYSE	DO	Thu, Aug 18, 2022	7.05	7.54	7.00	7.42
6275	NYSE	DO	Wed, Aug 17, 2022	6.83	6.97	6.70	6.89
6274	NYSE	DO	Tue, Aug 16, 2022	6.93	7.06	6.81	6.94
6273	NYSE	DO	Mon, Aug 15, 2022	6.95	6.97	6.53	6.90
6272	NYSE	DO	Fri, Aug 12, 2022	7.03	7.45	7.02	7.28
6271	NYSE	DO	Thu, Aug 11, 2022	7.13	7.24	6.80	7.05
6270	NYSE	DO	Wed, Aug 10, 2022	6.85	7.00	6.76	6.99
6269	NYSE	DO	Tue, Aug 9, 2022	6.75	6.93	6.71	6.79
6268	NYSE	DO	Mon, Aug 8, 2022	6.68	6.84	6.49	6.63
6267	NYSE	DO	Fri, Aug 5, 2022	6.32	6.88	6.29	6.71
6266	NYSE	DO	Thu, Aug 4, 2022	6.61	6.81	6.40	6.40
6265	NYSE	DO	Wed, Aug 3, 2022	7.30	7.30	6.62	6.72
6264	NYSE	DO	Tue, Aug 2, 2022	6.70	7.38	6.70	7.31
6263	NYSE	DO	Mon, Aug 1, 2022	6.64	6.73	6.48	6.66
6262	NYSE	DO	Fri, Jul 29, 2022	6.70	6.79	6.50	6.75
6261	NYSE	DO	Thu, Jul 28, 2022	6.76	6.79	6.45	6.54
6260	NYSE	DO	Wed, Jul 27, 2022	6.04	6.68	5.98	6.64
6259	NYSE	DO	Tue, Jul 26, 2022	5.98	6.06	5.77	5.99
6258	NYSE	DO	Mon, Jul 25, 2022	5.47	5.88	5.40	5.88
6257	NYSE	DO	Fri, Jul 22, 2022	5.58	5.71	5.40	5.41
6256	NYSE	DO	Thu, Jul 21, 2022	5.75	5.79	5.43	5.59
6255	NYSE	DO	Wed, Jul 20, 2022	5.85	5.93	5.68	5.91
6254	NYSE	DO	Tue, Jul 19, 2022	5.75	5.95	5.72	5.94
6253	NYSE	DO	Mon, Jul 18, 2022	5.68	5.93	5.66	5.70
6252	NYSE	DO	Fri, Jul 15, 2022	5.53	5.61	5.37	5.61
6251	NYSE	DO	Thu, Jul 14, 2022	5.49	5.53	5.17	5.35
6250	NYSE	DO	Wed, Jul 13, 2022	5.53	5.71	5.51	5.60
6249	NYSE	DO	Tue, Jul 12, 2022	6.01	6.10	5.62	5.65
6248	NYSE	DO	Mon, Jul 11, 2022	6.00	6.32	6.00	6.10
6247	NYSE	DO	Fri, Jul 8, 2022	5.90	6.40	5.76	6.35
6246	NYSE	DO	Thu, Jul 7, 2022	5.60	5.98	5.58	5.90
6245	NYSE	DO	Wed, Jul 6, 2022	5.65	5.77	5.38	5.48
6244	NYSE	DO	Tue, Jul 5, 2022	5.98	5.99	5.41	5.72
6243	NYSE	DO	Fri, Jul 1, 2022	5.86	6.09	5.63	6.09
6242	NYSE	DO	Thu, Jun 30, 2022	6.14	6.24	5.86	5.89
6241	NYSE	DO	Wed, Jun 29, 2022	6.73	6.73	6.25	6.31
6240	NYSE	DO	Tue, Jun 28, 2022	7.00	7.18	6.69	6.71
6239	NYSE	DO	Mon, Jun 27, 2022	6.65	6.85	6.53	6.81
6238	NYSE	DO	Fri, Jun 24, 2022	6.77	7.12	6.52	6.54
6237	NYSE	DO	Thu, Jun 23, 2022	7.02	7.24	6.57	6.74
6236	NYSE	DO	Wed, Jun 22, 2022	7.12	7.25	6.82	7.10
6235	NYSE	DO	Tue, Jun 21, 2022	7.75	8.01	7.43	7.47
6234	NYSE	DO	Fri, Jun 17, 2022	7.65	7.96	7.41	7.55
6233	NYSE	DO	Thu, Jun 16, 2022	7.70	7.92	7.38	7.75
6232	NYSE	DO	Wed, Jun 15, 2022	7.65	8.07	7.65	7.85
6231	NYSE	DO	Tue, Jun 14, 2022	8.15	8.24	7.56	7.68
6230	NYSE	DO	Mon, Jun 13, 2022	8.28	8.41	7.92	7.98
6229	NYSE	DO	Fri, Jun 10, 2022	9.12	9.24	8.36	8.63
6228	NYSE	DO	Thu, Jun 9, 2022	9.73	9.73	9.26	9.27
6227	NYSE	DO	Wed, Jun 8, 2022	8.88	9.98	8.86	9.83
6226	NYSE	DO	Tue, Jun 7, 2022	8.73	9.07	8.60	8.81
6225	NYSE	DO	Mon, Jun 6, 2022	8.45	8.92	8.25	8.71
6224	NYSE	DO	Fri, Jun 3, 2022	7.82	8.19	7.63	8.16
6223	NYSE	DO	Thu, Jun 2, 2022	8.08	8.08	7.80	7.90
6222	NYSE	DO	Wed, Jun 1, 2022	8.12	8.20	7.84	8.07
6221	NYSE	DO	Tue, May 31, 2022	8.23	8.45	7.91	7.96
6220	NYSE	DO	Fri, May 27, 2022	7.84	8.16	7.75	8.10
6219	NYSE	DO	Thu, May 26, 2022	7.64	8.05	7.41	7.97
6218	NYSE	DO	Wed, May 25, 2022	7.34	7.64	7.22	7.56
6217	NYSE	DO	Tue, May 24, 2022	7.34	7.39	7.05	7.28
6216	NYSE	DO	Mon, May 23, 2022	7.42	7.48	7.25	7.40
6215	NYSE	DO	Fri, May 20, 2022	7.35	7.46	7.00	7.19
6214	NYSE	DO	Thu, May 19, 2022	7.28	7.51	7.20	7.32
6213	NYSE	DO	Wed, May 18, 2022	7.61	7.67	7.17	7.40
6212	NYSE	DO	Tue, May 17, 2022	7.30	7.72	7.25	7.68
6211	NYSE	DO	Mon, May 16, 2022	7.06	7.50	6.93	7.25
6210	NYSE	DO	Fri, May 13, 2022	6.64	7.19	6.64	7.06
6209	NYSE	DO	Thu, May 12, 2022	6.72	6.79	6.37	6.64
6208	NYSE	DO	Wed, May 11, 2022	6.69	7.11	6.69	6.75
6207	NYSE	DO	Tue, May 10, 2022	7.15	7.30	6.65	6.69
6206	NYSE	DO	Mon, May 9, 2022	7.70	7.78	6.92	7.05
6205	NYSE	DO	Fri, May 6, 2022	7.92	7.99	7.76	7.79
6204	NYSE	DO	Thu, May 5, 2022	8.11	8.16	7.65	7.89
6203	NYSE	DO	Wed, May 4, 2022	8.05	8.26	7.78	7.99
6202	NYSE	DO	Tue, May 3, 2022	7.36	7.88	7.33	7.85
6201	NYSE	DO	Mon, May 2, 2022	7.78	7.82	7.34	7.41
6200	NYSE	DO	Fri, Apr 29, 2022	7.94	8.02	7.69	7.85
6199	NYSE	DO	Thu, Apr 28, 2022	7.40	7.95	7.34	7.95
6198	NYSE	DO	Wed, Apr 27, 2022	7.24	7.44	7.23	7.38
6197	NYSE	DO	Tue, Apr 26, 2022	7.30	7.49	7.19	7.21
6196	NYSE	DO	Mon, Apr 25, 2022	7.01	7.29	6.84	7.26
6195	NYSE	DO	Fri, Apr 22, 2022	7.45	7.56	7.06	7.33
6194	NYSE	DO	Thu, Apr 21, 2022	7.90	7.93	7.35	7.45
6193	NYSE	DO	Wed, Apr 20, 2022	7.95	8.00	7.68	7.79
6192	NYSE	DO	Tue, Apr 19, 2022	7.50	7.99	7.43	7.93
6191	NYSE	DO	Mon, Apr 18, 2022	7.60	7.70	7.40	7.43
6190	NYSE	DO	Thu, Apr 14, 2022	7.50	7.53	7.26	7.48
6189	NYSE	DO	Wed, Apr 13, 2022	7.00	7.64	6.88	7.62
6188	NYSE	DO	Tue, Apr 12, 2022	7.12	7.25	6.74	7.00
6187	NYSE	DO	Mon, Apr 11, 2022	6.65	6.97	6.60	6.97
6186	NYSE	DO	Fri, Apr 8, 2022	6.92	6.94	6.58	6.64
6185	NYSE	DO	Thu, Apr 7, 2022	6.95	6.95	6.70	6.76
6184	NYSE	DO	Wed, Apr 6, 2022	6.75	6.84	6.65	6.75
6183	NYSE	DO	Tue, Apr 5, 2022	7.18	7.19	6.71	6.78
6182	NYSE	DO	Mon, Apr 4, 2022	7.09	7.16	6.86	7.00
6181	NYSE	DO	Fri, Apr 1, 2022	7.47	7.47	6.83	6.89
6180	NYSE	DO	Thu, Mar 31, 2022	7.50	7.85	7.13	7.13
6179	NYSE	DO	Wed, Mar 30, 2022	12.00	12.04	6.69	7.50
6178	NYSE	DO	Mon, Apr 27, 2020	0.69	0.69	0.27	0.94
6177	NYSE	DO	Fri, Apr 24, 2020	0.98	1.07	0.86	0.94
6176	NYSE	DO	Thu, Apr 23, 2020	0.80	0.86	0.74	0.83
6175	NYSE	DO	Wed, Apr 22, 2020	0.80	0.87	0.72	0.73
6174	NYSE	DO	Tue, Apr 21, 2020	0.71	0.79	0.71	0.77
6173	NYSE	DO	Mon, Apr 20, 2020	0.68	0.79	0.67	0.77
6172	NYSE	DO	Fri, Apr 17, 2020	0.92	0.92	0.75	0.79
6171	NYSE	DO	Thu, Apr 16, 2020	1.31	1.31	0.73	0.89
6170	NYSE	DO	Wed, Apr 15, 2020	1.50	1.50	1.37	1.46
6169	NYSE	DO	Tue, Apr 14, 2020	1.60	1.70	1.51	1.53
6168	NYSE	DO	Mon, Apr 13, 2020	1.78	1.79	1.57	1.60
6167	NYSE	DO	Thu, Apr 9, 2020	1.76	1.98	1.57	1.68
6166	NYSE	DO	Wed, Apr 8, 2020	1.47	1.68	1.40	1.64
6165	NYSE	DO	Tue, Apr 7, 2020	1.73	1.88	1.36	1.36
6164	NYSE	DO	Mon, Apr 6, 2020	1.81	1.81	1.60	1.61
6163	NYSE	DO	Fri, Apr 3, 2020	1.93	1.95	1.60	1.71
6162	NYSE	DO	Thu, Apr 2, 2020	1.70	2.94	1.57	1.78
6161	NYSE	DO	Wed, Apr 1, 2020	1.75	1.77	1.59	1.59
6160	NYSE	DO	Tue, Mar 31, 2020	1.81	1.91	1.75	1.83
6159	NYSE	DO	Mon, Mar 30, 2020	1.80	1.84	1.70	1.81
6158	NYSE	DO	Fri, Mar 27, 2020	1.86	2.14	1.75	1.79
6157	NYSE	DO	Thu, Mar 26, 2020	2.17	2.18	1.65	2.02
6156	NYSE	DO	Wed, Mar 25, 2020	2.62	2.70	2.04	2.04
6155	NYSE	DO	Tue, Mar 24, 2020	2.35	2.73	2.20	2.70
6154	NYSE	DO	Mon, Mar 23, 2020	2.80	2.81	2.07	2.25
6153	NYSE	DO	Fri, Mar 20, 2020	2.98	3.04	2.50	2.72
6152	NYSE	DO	Thu, Mar 19, 2020	3.05	3.25	2.81	2.90
6151	NYSE	DO	Wed, Mar 18, 2020	2.33	2.97	2.18	2.90
6150	NYSE	DO	Tue, Mar 17, 2020	3.00	3.02	2.23	2.74
6149	NYSE	DO	Mon, Mar 16, 2020	1.99	3.33	1.57	3.10
6148	NYSE	DO	Fri, Mar 13, 2020	1.71	4.00	1.40	3.76
6147	NYSE	DO	Thu, Mar 12, 2020	1.31	1.63	1.22	1.42
6146	NYSE	DO	Wed, Mar 11, 2020	1.59	1.68	1.37	1.40
6145	NYSE	DO	Tue, Mar 10, 2020	1.90	1.92	1.50	1.75
6144	NYSE	DO	Mon, Mar 9, 2020	1.46	1.72	1.38	1.66
6143	NYSE	DO	Fri, Mar 6, 2020	2.44	2.49	2.05	2.06
6142	NYSE	DO	Thu, Mar 5, 2020	2.65	2.71	2.55	2.61
6141	NYSE	DO	Wed, Mar 4, 2020	2.84	2.87	2.52	2.71
6140	NYSE	DO	Tue, Mar 3, 2020	3.09	3.10	2.66	2.73
6139	NYSE	DO	Mon, Mar 2, 2020	3.11	3.15	2.70	3.03
6138	NYSE	DO	Fri, Feb 28, 2020	2.49	3.08	2.43	3.05
6137	NYSE	DO	Thu, Feb 27, 2020	2.49	2.61	2.31	2.59
6136	NYSE	DO	Wed, Feb 26, 2020	2.85	2.97	2.68	2.69
6135	NYSE	DO	Tue, Feb 25, 2020	3.18	3.26	2.75	2.80
6134	NYSE	DO	Mon, Feb 24, 2020	3.26	3.26	3.10	3.18
6133	NYSE	DO	Fri, Feb 21, 2020	3.64	3.71	3.44	3.46
6132	NYSE	DO	Thu, Feb 20, 2020	3.95	3.99	3.67	3.67
6131	NYSE	DO	Wed, Feb 19, 2020	3.90	3.97	3.80	3.94
6130	NYSE	DO	Tue, Feb 18, 2020	3.68	3.92	3.67	3.86
6129	NYSE	DO	Fri, Feb 14, 2020	3.80	3.88	3.64	3.75
6128	NYSE	DO	Thu, Feb 13, 2020	3.85	4.03	3.80	3.80
6127	NYSE	DO	Wed, Feb 12, 2020	3.96	4.16	3.89	3.89
6126	NYSE	DO	Tue, Feb 11, 2020	4.05	4.15	3.84	3.89
6125	NYSE	DO	Mon, Feb 10, 2020	4.30	4.35	3.65	3.98
6124	NYSE	DO	Fri, Feb 7, 2020	4.42	4.52	4.31	4.39
6123	NYSE	DO	Thu, Feb 6, 2020	4.97	4.97	4.47	4.52
6122	NYSE	DO	Wed, Feb 5, 2020	4.82	5.17	4.80	4.93
6121	NYSE	DO	Tue, Feb 4, 2020	4.80	4.96	4.64	4.65
6120	NYSE	DO	Mon, Feb 3, 2020	4.63	4.81	4.55	4.66
6119	NYSE	DO	Fri, Jan 31, 2020	4.73	4.75	4.48	4.63
6118	NYSE	DO	Thu, Jan 30, 2020	4.50	4.83	4.44	4.82
6117	NYSE	DO	Wed, Jan 29, 2020	4.90	4.94	4.59	4.62
6116	NYSE	DO	Tue, Jan 28, 2020	4.86	4.93	4.72	4.82
6115	NYSE	DO	Mon, Jan 27, 2020	4.91	4.98	4.78	4.79
6114	NYSE	DO	Fri, Jan 24, 2020	5.38	5.40	5.00	5.11
6113	NYSE	DO	Thu, Jan 23, 2020	5.55	5.55	5.35	5.42
6112	NYSE	DO	Wed, Jan 22, 2020	5.83	5.86	5.62	5.66
6111	NYSE	DO	Tue, Jan 21, 2020	6.25	6.30	5.88	5.89
6110	NYSE	DO	Fri, Jan 17, 2020	6.72	6.77	6.26	6.39
6109	NYSE	DO	Thu, Jan 16, 2020	6.84	7.00	6.65	6.66
6108	NYSE	DO	Wed, Jan 15, 2020	6.65	6.87	6.63	6.75
6107	NYSE	DO	Tue, Jan 14, 2020	6.57	6.82	6.48	6.75
6106	NYSE	DO	Mon, Jan 13, 2020	6.63	6.64	6.28	6.62
6105	NYSE	DO	Fri, Jan 10, 2020	6.92	6.93	6.61	6.63
6104	NYSE	DO	Thu, Jan 9, 2020	7.07	7.10	6.68	6.93
6103	NYSE	DO	Wed, Jan 8, 2020	7.39	7.48	7.00	7.06
6102	NYSE	DO	Tue, Jan 7, 2020	7.63	7.73	7.31	7.46
6101	NYSE	DO	Mon, Jan 6, 2020	7.73	7.84	7.54	7.75
6100	NYSE	DO	Fri, Jan 3, 2020	7.66	7.82	7.45	7.63
6099	NYSE	DO	Thu, Jan 2, 2020	7.30	7.36	7.13	7.35
6098	NYSE	DO	Tue, Dec 31, 2019	7.02	7.29	6.98	7.19
6097	NYSE	DO	Mon, Dec 30, 2019	6.83	7.42	6.83	7.12
6096	NYSE	DO	Fri, Dec 27, 2019	6.86	6.98	6.72	6.77
6095	NYSE	DO	Thu, Dec 26, 2019	7.10	7.22	6.71	6.80
6094	NYSE	DO	Tue, Dec 24, 2019	6.84	7.27	6.80	7.02
6093	NYSE	DO	Mon, Dec 23, 2019	6.13	6.82	6.13	6.79
6092	NYSE	DO	Fri, Dec 20, 2019	6.56	6.57	6.06	6.13
6091	NYSE	DO	Thu, Dec 19, 2019	6.15	6.53	6.15	6.53
6090	NYSE	DO	Wed, Dec 18, 2019	6.21	6.39	6.16	6.20
6089	NYSE	DO	Tue, Dec 17, 2019	6.11	6.36	6.11	6.25
6088	NYSE	DO	Mon, Dec 16, 2019	6.22	6.47	6.06	6.08
6087	NYSE	DO	Fri, Dec 13, 2019	6.08	6.27	5.98	6.14
6086	NYSE	DO	Thu, Dec 12, 2019	5.90	6.25	5.89	6.09
6085	NYSE	DO	Wed, Dec 11, 2019	5.98	6.12	5.81	5.87
6084	NYSE	DO	Tue, Dec 10, 2019	6.22	6.31	5.91	5.98
6083	NYSE	DO	Mon, Dec 9, 2019	5.97	6.31	5.95	6.19
6082	NYSE	DO	Fri, Dec 6, 2019	5.47	6.06	5.47	6.02
6081	NYSE	DO	Thu, Dec 5, 2019	5.66	5.69	5.52	5.58
6080	NYSE	DO	Wed, Dec 4, 2019	5.44	5.79	5.43	5.58
6079	NYSE	DO	Tue, Dec 3, 2019	5.44	5.63	5.31	5.32
6078	NYSE	DO	Mon, Dec 2, 2019	5.72	5.82	5.51	5.60
6077	NYSE	DO	Fri, Nov 29, 2019	5.71	5.76	5.58	5.65
6076	NYSE	DO	Wed, Nov 27, 2019	5.73	5.95	5.69	5.83
6075	NYSE	DO	Tue, Nov 26, 2019	6.03	6.07	5.69	5.73
6074	NYSE	DO	Mon, Nov 25, 2019	5.74	6.08	5.63	6.05
6073	NYSE	DO	Fri, Nov 22, 2019	5.51	5.70	5.42	5.66
6072	NYSE	DO	Thu, Nov 21, 2019	5.24	5.45	5.04	5.45
6071	NYSE	DO	Wed, Nov 20, 2019	5.35	5.58	5.13	5.21
6070	NYSE	DO	Tue, Nov 19, 2019	5.36	5.43	5.25	5.35
6069	NYSE	DO	Mon, Nov 18, 2019	5.61	5.61	5.34	5.44
6068	NYSE	DO	Fri, Nov 15, 2019	5.57	5.75	5.48	5.68
6067	NYSE	DO	Thu, Nov 14, 2019	5.54	5.76	5.50	5.52
6066	NYSE	DO	Wed, Nov 13, 2019	5.64	5.67	5.44	5.54
6065	NYSE	DO	Tue, Nov 12, 2019	5.90	5.90	5.66	5.70
6064	NYSE	DO	Mon, Nov 11, 2019	5.89	6.02	5.79	5.90
6063	NYSE	DO	Fri, Nov 8, 2019	6.10	6.17	5.92	6.04
6062	NYSE	DO	Thu, Nov 7, 2019	6.18	6.34	6.18	6.22
6061	NYSE	DO	Wed, Nov 6, 2019	6.15	6.35	5.95	6.01
6060	NYSE	DO	Tue, Nov 5, 2019	6.41	6.41	6.16	6.20
6059	NYSE	DO	Mon, Nov 4, 2019	6.05	6.50	6.04	6.37
6058	NYSE	DO	Fri, Nov 1, 2019	5.35	5.95	5.28	5.90
6057	NYSE	DO	Thu, Oct 31, 2019	5.63	5.67	5.21	5.29
6056	NYSE	DO	Wed, Oct 30, 2019	6.01	6.14	5.62	5.70
6055	NYSE	DO	Tue, Oct 29, 2019	5.49	6.16	5.40	6.00
6054	NYSE	DO	Mon, Oct 28, 2019	5.83	6.08	5.52	5.58
6053	NYSE	DO	Fri, Oct 25, 2019	5.61	5.89	5.56	5.87
6052	NYSE	DO	Thu, Oct 24, 2019	5.90	5.90	5.50	5.64
6051	NYSE	DO	Wed, Oct 23, 2019	5.68	6.03	5.49	5.83
6050	NYSE	DO	Tue, Oct 22, 2019	5.50	5.78	5.36	5.73
6049	NYSE	DO	Mon, Oct 21, 2019	5.21	5.58	5.21	5.48
6048	NYSE	DO	Fri, Oct 18, 2019	5.44	5.61	5.33	5.39
6047	NYSE	DO	Thu, Oct 17, 2019	5.54	5.62	5.33	5.46
6046	NYSE	DO	Wed, Oct 16, 2019	5.44	5.76	5.44	5.57
6045	NYSE	DO	Tue, Oct 15, 2019	5.59	5.85	5.45	5.49
6044	NYSE	DO	Mon, Oct 14, 2019	5.45	5.66	5.36	5.62
6043	NYSE	DO	Fri, Oct 11, 2019	5.16	5.73	5.16	5.63
6042	NYSE	DO	Thu, Oct 10, 2019	5.11	5.21	4.99	5.06
6041	NYSE	DO	Wed, Oct 9, 2019	5.08	5.14	4.87	5.06
6040	NYSE	DO	Tue, Oct 8, 2019	4.92	5.09	4.77	4.99
6039	NYSE	DO	Mon, Oct 7, 2019	5.19	5.39	5.04	5.06
6038	NYSE	DO	Fri, Oct 4, 2019	5.17	5.24	4.96	5.16
6037	NYSE	DO	Thu, Oct 3, 2019	5.08	5.20	4.95	5.14
6036	NYSE	DO	Wed, Oct 2, 2019	5.16	5.27	4.97	5.14
6035	NYSE	DO	Tue, Oct 1, 2019	5.58	5.68	5.17	5.22
6034	NYSE	DO	Mon, Sep 30, 2019	5.58	5.63	5.45	5.56
6033	NYSE	DO	Fri, Sep 27, 2019	5.68	5.97	5.62	5.65
6032	NYSE	DO	Thu, Sep 26, 2019	6.30	6.36	5.75	5.83
6031	NYSE	DO	Wed, Sep 25, 2019	6.73	6.99	6.38	6.39
6030	NYSE	DO	Tue, Sep 24, 2019	7.37	7.43	6.91	6.91
6029	NYSE	DO	Mon, Sep 23, 2019	7.24	7.51	7.12	7.41
6028	NYSE	DO	Fri, Sep 20, 2019	7.48	7.57	7.29	7.36
6027	NYSE	DO	Thu, Sep 19, 2019	8.00	8.05	7.46	7.47
6026	NYSE	DO	Wed, Sep 18, 2019	7.88	8.11	7.73	7.85
6025	NYSE	DO	Tue, Sep 17, 2019	8.31	8.38	7.83	8.06
6024	NYSE	DO	Mon, Sep 16, 2019	8.50	8.79	8.23	8.71
6023	NYSE	DO	Fri, Sep 13, 2019	7.86	8.08	7.57	7.69
6022	NYSE	DO	Thu, Sep 12, 2019	7.32	7.82	7.17	7.78
6021	NYSE	DO	Wed, Sep 11, 2019	7.72	7.88	7.39	7.71
6020	NYSE	DO	Tue, Sep 10, 2019	7.78	8.10	7.64	7.66
6019	NYSE	DO	Mon, Sep 9, 2019	7.26	7.72	7.14	7.71
6018	NYSE	DO	Fri, Sep 6, 2019	7.27	7.65	6.85	7.36
6017	NYSE	DO	Thu, Sep 5, 2019	6.92	7.41	6.92	7.36
6016	NYSE	DO	Wed, Sep 4, 2019	6.69	6.89	6.61	6.79
6015	NYSE	DO	Tue, Sep 3, 2019	6.25	6.45	6.09	6.44
6014	NYSE	DO	Fri, Aug 30, 2019	6.54	6.70	6.22	6.49
6013	NYSE	DO	Thu, Aug 29, 2019	6.38	6.72	6.38	6.54
6012	NYSE	DO	Wed, Aug 28, 2019	5.95	6.38	5.80	6.27
6011	NYSE	DO	Tue, Aug 27, 2019	5.92	6.07	5.75	5.90
6010	NYSE	DO	Mon, Aug 26, 2019	5.64	5.94	5.58	5.83
6009	NYSE	DO	Fri, Aug 23, 2019	5.95	6.17	5.53	5.55
6008	NYSE	DO	Thu, Aug 22, 2019	6.28	6.49	6.08	6.10
6007	NYSE	DO	Wed, Aug 21, 2019	6.41	6.62	6.23	6.24
6006	NYSE	DO	Tue, Aug 20, 2019	6.19	6.36	6.02	6.28
6005	NYSE	DO	Mon, Aug 19, 2019	6.01	6.29	6.00	6.25
6004	NYSE	DO	Fri, Aug 16, 2019	5.38	5.86	5.29	5.83
6003	NYSE	DO	Thu, Aug 15, 2019	5.59	5.60	5.25	5.36
6002	NYSE	DO	Wed, Aug 14, 2019	5.76	5.76	5.48	5.63
6001	NYSE	DO	Tue, Aug 13, 2019	5.67	6.23	5.61	6.00
6000	NYSE	DO	Mon, Aug 12, 2019	5.85	5.91	5.53	5.72
5999	NYSE	DO	Fri, Aug 9, 2019	6.14	6.19	5.72	5.91
5998	NYSE	DO	Thu, Aug 8, 2019	6.29	6.36	5.77	6.09
5997	NYSE	DO	Wed, Aug 7, 2019	6.11	6.28	5.77	6.20
5996	NYSE	DO	Tue, Aug 6, 2019	6.24	6.39	5.58	6.36
5995	NYSE	DO	Mon, Aug 5, 2019	6.05	6.48	5.33	6.17
5994	NYSE	DO	Fri, Aug 2, 2019	8.21	8.29	7.31	7.41
5993	NYSE	DO	Thu, Aug 1, 2019	8.90	8.97	7.91	8.18
5992	NYSE	DO	Wed, Jul 31, 2019	8.92	9.38	8.89	9.04
5991	NYSE	DO	Tue, Jul 30, 2019	7.53	8.87	7.53	8.85
5990	NYSE	DO	Mon, Jul 29, 2019	7.92	7.99	7.53	7.63
5989	NYSE	DO	Fri, Jul 26, 2019	7.94	8.05	7.74	7.91
5988	NYSE	DO	Thu, Jul 25, 2019	8.50	8.51	7.85	7.99
5987	NYSE	DO	Wed, Jul 24, 2019	8.33	8.70	8.31	8.39
5986	NYSE	DO	Tue, Jul 23, 2019	8.11	8.37	8.02	8.34
5985	NYSE	DO	Mon, Jul 22, 2019	8.05	8.36	7.91	8.07
5984	NYSE	DO	Fri, Jul 19, 2019	7.67	8.01	7.61	7.94
5983	NYSE	DO	Thu, Jul 18, 2019	7.81	7.95	7.45	7.67
5982	NYSE	DO	Wed, Jul 17, 2019	8.37	8.41	7.93	7.93
5981	NYSE	DO	Tue, Jul 16, 2019	8.88	9.04	8.35	8.36
5980	NYSE	DO	Mon, Jul 15, 2019	9.26	9.33	8.92	8.98
5979	NYSE	DO	Fri, Jul 12, 2019	9.10	9.34	9.07	9.29
5978	NYSE	DO	Thu, Jul 11, 2019	9.32	9.39	8.93	9.05
5977	NYSE	DO	Wed, Jul 10, 2019	9.14	9.37	9.04	9.32
5976	NYSE	DO	Tue, Jul 9, 2019	8.89	9.02	8.71	8.97
5975	NYSE	DO	Mon, Jul 8, 2019	8.72	9.18	8.68	8.91
5974	NYSE	DO	Fri, Jul 5, 2019	8.50	8.83	8.50	8.79
5973	NYSE	DO	Wed, Jul 3, 2019	8.72	8.76	8.49	8.59
5972	NYSE	DO	Tue, Jul 2, 2019	8.78	8.94	8.56	8.68
5971	NYSE	DO	Mon, Jul 1, 2019	9.13	9.43	9.02	9.03
5970	NYSE	DO	Fri, Jun 28, 2019	8.56	8.88	8.50	8.87
5969	NYSE	DO	Thu, Jun 27, 2019	8.61	8.67	8.35	8.50
5968	NYSE	DO	Wed, Jun 26, 2019	8.48	8.78	8.39	8.57
5967	NYSE	DO	Tue, Jun 25, 2019	8.39	8.55	8.20	8.29
5966	NYSE	DO	Mon, Jun 24, 2019	8.58	8.71	8.41	8.47
5965	NYSE	DO	Fri, Jun 21, 2019	8.54	8.75	8.36	8.50
5964	NYSE	DO	Thu, Jun 20, 2019	8.39	8.74	8.31	8.52
5963	NYSE	DO	Wed, Jun 19, 2019	7.88	8.22	7.69	8.12
5962	NYSE	DO	Tue, Jun 18, 2019	7.66	8.04	7.56	7.91
5961	NYSE	DO	Mon, Jun 17, 2019	7.31	7.56	7.12	7.54
5960	NYSE	DO	Fri, Jun 14, 2019	8.14	8.14	7.33	7.39
5959	NYSE	DO	Thu, Jun 13, 2019	7.96	8.17	7.78	8.16
5958	NYSE	DO	Wed, Jun 12, 2019	8.09	8.19	7.57	7.67
5957	NYSE	DO	Tue, Jun 11, 2019	8.22	8.32	8.06	8.24
5956	NYSE	DO	Mon, Jun 10, 2019	8.24	8.40	8.07	8.08
5955	NYSE	DO	Fri, Jun 7, 2019	8.24	8.43	7.98	8.31
5954	NYSE	DO	Thu, Jun 6, 2019	8.41	8.62	7.92	8.18
5953	NYSE	DO	Wed, Jun 5, 2019	8.66	8.73	8.11	8.42
5952	NYSE	DO	Tue, Jun 4, 2019	8.61	8.73	8.48	8.64
5951	NYSE	DO	Mon, Jun 3, 2019	7.93	8.57	7.81	8.54
5950	NYSE	DO	Fri, May 31, 2019	7.70	7.92	7.63	7.87
5949	NYSE	DO	Thu, May 30, 2019	8.00	8.30	7.86	8.00
5948	NYSE	DO	Wed, May 29, 2019	7.84	8.04	7.52	8.00
5947	NYSE	DO	Tue, May 28, 2019	8.18	8.23	7.95	8.05
5946	NYSE	DO	Fri, May 24, 2019	8.57	8.59	8.07	8.17
5945	NYSE	DO	Thu, May 23, 2019	9.03	9.21	8.34	8.40
5944	NYSE	DO	Wed, May 22, 2019	9.66	9.72	9.26	9.40
5943	NYSE	DO	Tue, May 21, 2019	9.60	9.98	9.50	9.64
5942	NYSE	DO	Mon, May 20, 2019	9.55	9.74	9.30	9.55
5941	NYSE	DO	Fri, May 17, 2019	9.57	9.81	9.54	9.57
5940	NYSE	DO	Thu, May 16, 2019	9.76	10.03	9.58	9.67
5939	NYSE	DO	Wed, May 15, 2019	9.43	9.74	9.33	9.71
5938	NYSE	DO	Tue, May 14, 2019	8.99	9.61	8.97	9.51
5937	NYSE	DO	Mon, May 13, 2019	9.23	9.32	8.80	8.94
5936	NYSE	DO	Fri, May 10, 2019	9.36	9.41	9.06	9.37
5935	NYSE	DO	Thu, May 9, 2019	9.06	9.41	8.96	9.39
5934	NYSE	DO	Wed, May 8, 2019	8.95	9.47	8.93	9.19
5933	NYSE	DO	Tue, May 7, 2019	8.88	9.03	8.75	8.95
5932	NYSE	DO	Mon, May 6, 2019	9.00	9.16	8.84	9.10
5931	NYSE	DO	Fri, May 3, 2019	9.15	9.37	8.94	9.25
5930	NYSE	DO	Thu, May 2, 2019	9.32	9.40	8.71	9.00
5929	NYSE	DO	Wed, May 1, 2019	9.71	9.94	9.43	9.44
5928	NYSE	DO	Tue, Apr 30, 2019	10.71	10.76	9.63	9.71
5927	NYSE	DO	Mon, Apr 29, 2019	11.41	11.41	10.64	10.72
5926	NYSE	DO	Fri, Apr 26, 2019	11.59	11.61	11.23	11.44
5925	NYSE	DO	Thu, Apr 25, 2019	11.88	11.97	11.64	11.70
5924	NYSE	DO	Wed, Apr 24, 2019	12.49	12.52	11.83	11.88
5923	NYSE	DO	Tue, Apr 23, 2019	12.30	12.64	12.26	12.41
5922	NYSE	DO	Mon, Apr 22, 2019	11.58	12.38	11.48	12.28
5921	NYSE	DO	Thu, Apr 18, 2019	11.54	11.80	11.35	11.36
5920	NYSE	DO	Wed, Apr 17, 2019	11.57	11.82	11.38	11.52
5919	NYSE	DO	Tue, Apr 16, 2019	11.57	11.61	11.26	11.48
5918	NYSE	DO	Mon, Apr 15, 2019	11.49	11.59	11.25	11.45
5917	NYSE	DO	Fri, Apr 12, 2019	11.70	11.78	11.40	11.49
5916	NYSE	DO	Thu, Apr 11, 2019	11.50	11.69	11.25	11.44
5915	NYSE	DO	Wed, Apr 10, 2019	11.99	12.12	11.56	11.60
5914	NYSE	DO	Tue, Apr 9, 2019	11.67	12.04	11.50	11.88
5913	NYSE	DO	Mon, Apr 8, 2019	11.92	12.20	11.59	11.73
5912	NYSE	DO	Fri, Apr 5, 2019	11.53	11.89	11.51	11.84
5911	NYSE	DO	Thu, Apr 4, 2019	11.16	11.50	10.99	11.48
5910	NYSE	DO	Wed, Apr 3, 2019	11.20	11.66	11.06	11.12
5909	NYSE	DO	Tue, Apr 2, 2019	11.25	11.48	10.99	11.10
5908	NYSE	DO	Mon, Apr 1, 2019	10.64	11.32	10.64	11.24
5907	NYSE	DO	Fri, Mar 29, 2019	10.69	10.74	10.23	10.49
5906	NYSE	DO	Thu, Mar 28, 2019	10.11	10.54	10.00	10.51
5905	NYSE	DO	Wed, Mar 27, 2019	10.38	10.49	10.08	10.22
5904	NYSE	DO	Tue, Mar 26, 2019	10.45	10.84	10.30	10.40
5903	NYSE	DO	Mon, Mar 25, 2019	10.19	10.46	10.00	10.30
5902	NYSE	DO	Fri, Mar 22, 2019	10.75	10.75	10.09	10.26
5901	NYSE	DO	Thu, Mar 21, 2019	10.64	10.99	10.54	10.90
5900	NYSE	DO	Wed, Mar 20, 2019	10.46	10.83	10.40	10.66
5899	NYSE	DO	Tue, Mar 19, 2019	11.26	11.38	10.47	10.50
5898	NYSE	DO	Mon, Mar 18, 2019	10.95	11.29	10.91	11.15
5897	NYSE	DO	Fri, Mar 15, 2019	10.68	10.94	10.66	10.88
5896	NYSE	DO	Thu, Mar 14, 2019	10.66	10.87	10.64	10.75
5895	NYSE	DO	Wed, Mar 13, 2019	10.39	10.72	10.39	10.64
5894	NYSE	DO	Tue, Mar 12, 2019	9.94	10.62	9.94	10.32
5893	NYSE	DO	Mon, Mar 11, 2019	9.49	9.93	9.47	9.89
5892	NYSE	DO	Fri, Mar 8, 2019	9.64	9.66	9.35	9.42
5891	NYSE	DO	Thu, Mar 7, 2019	10.09	10.09	9.67	9.87
5890	NYSE	DO	Wed, Mar 6, 2019	10.08	10.17	9.93	10.07
5889	NYSE	DO	Tue, Mar 5, 2019	10.11	10.23	10.07	10.20
5888	NYSE	DO	Mon, Mar 4, 2019	9.81	10.20	9.79	10.11
5887	NYSE	DO	Fri, Mar 1, 2019	9.57	9.79	9.54	9.75
5886	NYSE	DO	Thu, Feb 28, 2019	9.75	9.77	9.26	9.55
5885	NYSE	DO	Wed, Feb 27, 2019	9.95	10.07	9.76	9.76
5884	NYSE	DO	Tue, Feb 26, 2019	9.92	10.02	9.76	9.83
5883	NYSE	DO	Mon, Feb 25, 2019	9.81	10.08	9.75	9.88
5882	NYSE	DO	Fri, Feb 22, 2019	10.49	10.55	9.88	9.93
5881	NYSE	DO	Thu, Feb 21, 2019	10.75	10.82	10.37	10.42
5880	NYSE	DO	Wed, Feb 20, 2019	10.54	10.86	10.51	10.78
5879	NYSE	DO	Tue, Feb 19, 2019	10.26	10.38	10.04	10.29
5878	NYSE	DO	Fri, Feb 15, 2019	9.73	10.42	9.70	10.35
5877	NYSE	DO	Thu, Feb 14, 2019	9.47	9.66	9.42	9.60
5876	NYSE	DO	Wed, Feb 13, 2019	9.31	9.89	9.31	9.53
5875	NYSE	DO	Tue, Feb 12, 2019	9.43	9.76	9.02	9.23
5874	NYSE	DO	Mon, Feb 11, 2019	9.32	10.08	9.11	9.25
5873	NYSE	DO	Fri, Feb 8, 2019	10.29	10.42	9.84	9.97
5872	NYSE	DO	Thu, Feb 7, 2019	10.78	10.88	10.09	10.36
5871	NYSE	DO	Wed, Feb 6, 2019	10.98	11.15	10.83	10.87
5870	NYSE	DO	Tue, Feb 5, 2019	11.14	11.20	10.83	11.12
5869	NYSE	DO	Mon, Feb 4, 2019	10.79	11.15	10.75	11.14
5868	NYSE	DO	Fri, Feb 1, 2019	10.94	11.28	10.84	10.92
5867	NYSE	DO	Thu, Jan 31, 2019	11.25	11.40	10.78	10.93
5866	NYSE	DO	Wed, Jan 30, 2019	10.86	11.19	10.77	11.18
5865	NYSE	DO	Tue, Jan 29, 2019	11.12	11.28	10.80	10.83
5864	NYSE	DO	Mon, Jan 28, 2019	11.47	11.47	10.83	10.97
5863	NYSE	DO	Fri, Jan 25, 2019	11.36	11.69	11.35	11.63
5862	NYSE	DO	Thu, Jan 24, 2019	10.89	11.27	10.58	11.22
5861	NYSE	DO	Wed, Jan 23, 2019	11.30	11.34	10.82	10.92
5860	NYSE	DO	Tue, Jan 22, 2019	11.50	11.54	11.19	11.26
5859	NYSE	DO	Fri, Jan 18, 2019	11.85	11.87	11.48	11.75
5858	NYSE	DO	Thu, Jan 17, 2019	11.19	11.77	11.09	11.63
5857	NYSE	DO	Wed, Jan 16, 2019	11.61	11.70	11.33	11.33
5856	NYSE	DO	Tue, Jan 15, 2019	11.58	11.83	11.51	11.66
5855	NYSE	DO	Mon, Jan 14, 2019	11.25	11.68	11.09	11.50
5854	NYSE	DO	Fri, Jan 11, 2019	11.38	11.45	10.93	11.42
5853	NYSE	DO	Thu, Jan 10, 2019	11.37	11.65	11.10	11.60
5852	NYSE	DO	Wed, Jan 9, 2019	11.50	11.70	11.23	11.53
5851	NYSE	DO	Tue, Jan 8, 2019	11.33	11.42	10.82	11.19
5850	NYSE	DO	Mon, Jan 7, 2019	10.90	11.44	10.87	11.16
5849	NYSE	DO	Fri, Jan 4, 2019	10.70	10.88	10.43	10.80
5848	NYSE	DO	Thu, Jan 3, 2019	9.79	10.48	9.70	10.40
5847	NYSE	DO	Wed, Jan 2, 2019	9.22	9.74	8.78	9.74
5846	NYSE	DO	Mon, Dec 31, 2018	9.88	9.88	9.20	9.44
5845	NYSE	DO	Fri, Dec 28, 2018	9.68	10.06	9.60	9.74
5844	NYSE	DO	Thu, Dec 27, 2018	9.38	9.60	9.11	9.59
5843	NYSE	DO	Wed, Dec 26, 2018	9.26	9.69	8.83	9.68
5842	NYSE	DO	Mon, Dec 24, 2018	9.09	9.38	9.00	9.12
5841	NYSE	DO	Fri, Dec 21, 2018	8.91	9.49	8.81	9.20
5840	NYSE	DO	Thu, Dec 20, 2018	9.36	9.61	8.82	8.98
5839	NYSE	DO	Wed, Dec 19, 2018	9.76	10.15	9.47	9.56
5838	NYSE	DO	Tue, Dec 18, 2018	10.12	10.23	9.66	9.74
5837	NYSE	DO	Mon, Dec 17, 2018	10.32	10.46	10.04	10.14
5836	NYSE	DO	Fri, Dec 14, 2018	10.76	10.80	10.27	10.33
5835	NYSE	DO	Thu, Dec 13, 2018	11.25	11.28	10.83	10.91
5834	NYSE	DO	Wed, Dec 12, 2018	11.35	11.92	11.19	11.31
5833	NYSE	DO	Tue, Dec 11, 2018	11.76	11.85	10.92	11.15
5832	NYSE	DO	Mon, Dec 10, 2018	11.47	11.77	11.05	11.44
5831	NYSE	DO	Fri, Dec 7, 2018	12.58	12.76	11.83	11.84
5830	NYSE	DO	Thu, Dec 6, 2018	12.20	12.28	11.51	12.04
5829	NYSE	DO	Tue, Dec 4, 2018	13.13	13.19	12.58	12.65
5828	NYSE	DO	Mon, Dec 3, 2018	13.18	13.22	12.77	13.15
5827	NYSE	DO	Fri, Nov 30, 2018	12.70	12.76	12.28	12.60
5826	NYSE	DO	Thu, Nov 29, 2018	12.63	13.07	12.53	12.95
5825	NYSE	DO	Wed, Nov 28, 2018	12.19	12.54	12.01	12.50
5824	NYSE	DO	Tue, Nov 27, 2018	12.33	12.45	11.96	12.13
5823	NYSE	DO	Mon, Nov 26, 2018	12.65	12.75	12.19	12.40
5822	NYSE	DO	Fri, Nov 23, 2018	12.17	12.53	12.12	12.41
5821	NYSE	DO	Wed, Nov 21, 2018	12.67	13.10	12.56	12.79
5820	NYSE	DO	Tue, Nov 20, 2018	13.07	13.10	12.30	12.45
5819	NYSE	DO	Mon, Nov 19, 2018	13.59	13.83	13.47	13.53
5818	NYSE	DO	Fri, Nov 16, 2018	13.87	14.38	13.68	13.87
5817	NYSE	DO	Thu, Nov 15, 2018	13.35	13.87	13.21	13.77
5816	NYSE	DO	Wed, Nov 14, 2018	13.35	13.58	12.79	13.41
5815	NYSE	DO	Tue, Nov 13, 2018	13.79	14.01	12.85	12.88
5814	NYSE	DO	Mon, Nov 12, 2018	15.00	15.00	13.67	13.78
5813	NYSE	DO	Fri, Nov 9, 2018	13.92	14.85	13.57	14.68
5812	NYSE	DO	Thu, Nov 8, 2018	14.55	14.79	14.13	14.31
5811	NYSE	DO	Wed, Nov 7, 2018	13.98	14.70	13.98	14.62
5810	NYSE	DO	Tue, Nov 6, 2018	14.15	14.21	13.56	13.79
5809	NYSE	DO	Mon, Nov 5, 2018	14.40	14.63	14.01	14.25
5808	NYSE	DO	Fri, Nov 2, 2018	14.20	14.46	13.80	14.21
5807	NYSE	DO	Thu, Nov 1, 2018	14.25	14.55	13.92	14.16
5806	NYSE	DO	Wed, Oct 31, 2018	14.12	14.88	14.12	14.18
5805	NYSE	DO	Tue, Oct 30, 2018	13.72	14.17	13.59	14.00
5804	NYSE	DO	Mon, Oct 29, 2018	14.71	14.72	13.80	14.04
5803	NYSE	DO	Fri, Oct 26, 2018	14.99	15.20	14.49	14.58
5802	NYSE	DO	Thu, Oct 25, 2018	15.65	15.83	14.96	15.31
5801	NYSE	DO	Wed, Oct 24, 2018	16.79	16.85	15.26	15.28
5800	NYSE	DO	Tue, Oct 23, 2018	17.03	17.03	16.41	16.62
5799	NYSE	DO	Mon, Oct 22, 2018	17.69	17.76	17.33	17.61
5798	NYSE	DO	Fri, Oct 19, 2018	17.78	18.38	17.66	17.71
5797	NYSE	DO	Thu, Oct 18, 2018	18.24	18.24	17.59	17.67
5796	NYSE	DO	Wed, Oct 17, 2018	18.30	18.71	18.09	18.39
5795	NYSE	DO	Tue, Oct 16, 2018	19.45	19.49	18.68	18.90
5794	NYSE	DO	Mon, Oct 15, 2018	19.51	19.70	19.10	19.45
5793	NYSE	DO	Fri, Oct 12, 2018	19.28	19.47	19.04	19.41
5792	NYSE	DO	Thu, Oct 11, 2018	18.95	19.68	18.68	19.16
5791	NYSE	DO	Wed, Oct 10, 2018	20.79	20.85	19.23	19.27
5790	NYSE	DO	Tue, Oct 9, 2018	20.42	20.85	20.02	20.80
5789	NYSE	DO	Mon, Oct 8, 2018	19.50	20.45	19.44	20.37
5788	NYSE	DO	Fri, Oct 5, 2018	19.74	19.95	19.49	19.92
5787	NYSE	DO	Thu, Oct 4, 2018	20.07	20.25	19.32	19.66
5786	NYSE	DO	Wed, Oct 3, 2018	20.18	20.43	19.97	20.25
5785	NYSE	DO	Tue, Oct 2, 2018	20.11	20.22	19.57	20.12
5784	NYSE	DO	Mon, Oct 1, 2018	20.12	20.23	19.89	20.10
5783	NYSE	DO	Fri, Sep 28, 2018	19.69	20.53	19.69	20.00
5782	NYSE	DO	Thu, Sep 27, 2018	19.49	19.85	19.30	19.77
5781	NYSE	DO	Wed, Sep 26, 2018	19.79	19.87	19.29	19.29
5780	NYSE	DO	Tue, Sep 25, 2018	19.73	20.01	19.60	19.99
5779	NYSE	DO	Mon, Sep 24, 2018	19.69	19.84	19.23	19.60
5778	NYSE	DO	Fri, Sep 21, 2018	18.75	19.54	18.70	19.34
5777	NYSE	DO	Thu, Sep 20, 2018	18.45	18.74	18.19	18.41
5776	NYSE	DO	Wed, Sep 19, 2018	17.88	18.43	17.84	17.87
5775	NYSE	DO	Tue, Sep 18, 2018	17.56	17.96	17.51	17.85
5774	NYSE	DO	Mon, Sep 17, 2018	17.64	17.77	17.24	17.31
5773	NYSE	DO	Fri, Sep 14, 2018	17.24	17.66	17.18	17.55
5772	NYSE	DO	Thu, Sep 13, 2018	17.35	17.48	17.08	17.25
5771	NYSE	DO	Wed, Sep 12, 2018	17.22	17.51	17.12	17.44
5770	NYSE	DO	Tue, Sep 11, 2018	16.29	16.91	16.27	16.85
5769	NYSE	DO	Mon, Sep 10, 2018	16.27	16.54	16.22	16.32
5768	NYSE	DO	Fri, Sep 7, 2018	15.80	16.18	15.61	16.16
5767	NYSE	DO	Thu, Sep 6, 2018	16.59	16.65	15.90	16.06
5766	NYSE	DO	Wed, Sep 5, 2018	17.21	17.21	16.36	16.57
5765	NYSE	DO	Tue, Sep 4, 2018	17.45	17.72	17.13	17.32
5764	NYSE	DO	Fri, Aug 31, 2018	17.32	17.44	16.91	17.42
5763	NYSE	DO	Thu, Aug 30, 2018	17.97	18.00	17.39	17.45
5762	NYSE	DO	Wed, Aug 29, 2018	17.61	18.05	17.54	17.96
5761	NYSE	DO	Tue, Aug 28, 2018	17.75	18.09	17.41	17.56
5760	NYSE	DO	Mon, Aug 27, 2018	17.44	17.79	17.33	17.72
5759	NYSE	DO	Fri, Aug 24, 2018	17.49	17.68	17.33	17.35
5758	NYSE	DO	Thu, Aug 23, 2018	17.37	17.40	17.00	17.23
5757	NYSE	DO	Wed, Aug 22, 2018	17.56	17.81	17.44	17.51
5756	NYSE	DO	Tue, Aug 21, 2018	17.15	17.49	17.05	17.16
5755	NYSE	DO	Mon, Aug 20, 2018	16.15	16.92	16.14	16.88
5754	NYSE	DO	Fri, Aug 17, 2018	16.01	16.25	15.83	16.15
5753	NYSE	DO	Thu, Aug 16, 2018	16.21	16.40	15.91	15.95
5752	NYSE	DO	Wed, Aug 15, 2018	17.15	17.18	15.97	16.09
5751	NYSE	DO	Tue, Aug 14, 2018	17.79	17.95	17.22	17.40
5750	NYSE	DO	Mon, Aug 13, 2018	18.30	18.33	17.55	17.58
5749	NYSE	DO	Fri, Aug 10, 2018	18.08	18.45	17.86	18.40
5748	NYSE	DO	Thu, Aug 9, 2018	18.58	18.59	17.93	18.15
5747	NYSE	DO	Wed, Aug 8, 2018	18.62	18.75	18.36	18.69
5746	NYSE	DO	Tue, Aug 7, 2018	18.90	19.29	18.72	18.77
5745	NYSE	DO	Mon, Aug 6, 2018	18.70	18.87	18.52	18.63
5744	NYSE	DO	Fri, Aug 3, 2018	18.46	19.17	18.46	18.59
5743	NYSE	DO	Thu, Aug 2, 2018	18.17	18.72	17.94	18.51
5742	NYSE	DO	Wed, Aug 1, 2018	18.91	19.05	18.16	18.38
5741	NYSE	DO	Tue, Jul 31, 2018	19.53	19.95	19.03	19.20
5740	NYSE	DO	Mon, Jul 30, 2018	19.47	20.34	19.24	19.57
5739	NYSE	DO	Fri, Jul 27, 2018	19.22	19.53	18.89	19.10
5738	NYSE	DO	Thu, Jul 26, 2018	18.98	19.48	18.77	19.32
5737	NYSE	DO	Wed, Jul 25, 2018	18.62	19.13	18.13	19.07
5736	NYSE	DO	Tue, Jul 24, 2018	18.37	18.68	18.27	18.40
5735	NYSE	DO	Mon, Jul 23, 2018	18.60	18.68	18.13	18.19
5734	NYSE	DO	Fri, Jul 20, 2018	19.23	19.30	18.27	18.44
5733	NYSE	DO	Thu, Jul 19, 2018	19.36	19.66	19.23	19.37
5732	NYSE	DO	Wed, Jul 18, 2018	19.36	19.76	19.08	19.54
5731	NYSE	DO	Tue, Jul 17, 2018	20.03	20.14	19.37	19.45
5730	NYSE	DO	Mon, Jul 16, 2018	19.90	20.32	19.53	20.23
5729	NYSE	DO	Fri, Jul 13, 2018	20.04	20.87	19.90	20.50
5728	NYSE	DO	Thu, Jul 12, 2018	20.19	20.27	19.51	19.97
5727	NYSE	DO	Wed, Jul 11, 2018	20.52	20.96	19.76	19.98
5726	NYSE	DO	Tue, Jul 10, 2018	20.92	21.37	20.52	20.91
5725	NYSE	DO	Mon, Jul 9, 2018	20.02	20.90	20.01	20.70
5724	NYSE	DO	Fri, Jul 6, 2018	19.38	19.80	19.05	19.75
5723	NYSE	DO	Thu, Jul 5, 2018	20.13	20.20	19.48	19.59
5722	NYSE	DO	Tue, Jul 3, 2018	20.36	20.83	19.70	19.94
5721	NYSE	DO	Mon, Jul 2, 2018	20.72	20.72	19.75	19.86
5720	NYSE	DO	Fri, Jun 29, 2018	20.93	21.58	20.83	20.86
5719	NYSE	DO	Thu, Jun 28, 2018	21.36	21.92	20.46	20.69
5718	NYSE	DO	Wed, Jun 27, 2018	19.50	21.51	19.46	21.22
5717	NYSE	DO	Tue, Jun 26, 2018	18.55	19.36	18.20	19.16
5716	NYSE	DO	Mon, Jun 25, 2018	19.74	19.78	18.51	18.57
5715	NYSE	DO	Fri, Jun 22, 2018	19.44	19.72	19.03	19.60
5714	NYSE	DO	Thu, Jun 21, 2018	18.35	18.64	18.15	18.22
5713	NYSE	DO	Wed, Jun 20, 2018	18.22	18.60	17.78	18.53
5712	NYSE	DO	Tue, Jun 19, 2018	18.15	18.42	17.94	17.99
5711	NYSE	DO	Mon, Jun 18, 2018	18.35	18.93	18.17	18.51
5710	NYSE	DO	Fri, Jun 15, 2018	18.64	18.71	17.94	18.48
5709	NYSE	DO	Thu, Jun 14, 2018	19.35	19.35	18.77	18.86
5708	NYSE	DO	Wed, Jun 13, 2018	19.04	19.31	18.85	19.18
5707	NYSE	DO	Tue, Jun 12, 2018	19.51	19.57	18.87	19.16
5706	NYSE	DO	Mon, Jun 11, 2018	19.33	19.69	19.19	19.52
5705	NYSE	DO	Fri, Jun 8, 2018	19.44	19.66	19.00	19.52
5704	NYSE	DO	Thu, Jun 7, 2018	19.23	19.53	19.15	19.32
5703	NYSE	DO	Wed, Jun 6, 2018	18.81	19.14	18.76	19.02
5702	NYSE	DO	Tue, Jun 5, 2018	18.24	18.82	18.01	18.76
5701	NYSE	DO	Mon, Jun 4, 2018	18.81	19.05	18.10	18.35
5700	NYSE	DO	Fri, Jun 1, 2018	18.13	18.67	18.09	18.61
5699	NYSE	DO	Thu, May 31, 2018	18.02	18.35	17.81	18.16
5698	NYSE	DO	Wed, May 30, 2018	17.94	18.56	17.83	18.35
5697	NYSE	DO	Tue, May 29, 2018	17.46	18.06	17.40	17.74
5696	NYSE	DO	Fri, May 25, 2018	18.37	18.42	17.47	17.74
5695	NYSE	DO	Thu, May 24, 2018	18.88	19.18	18.70	18.96
5694	NYSE	DO	Wed, May 23, 2018	19.49	19.58	18.95	19.23
5693	NYSE	DO	Tue, May 22, 2018	19.89	20.98	19.42	19.74
5692	NYSE	DO	Mon, May 21, 2018	19.75	19.90	19.31	19.90
5691	NYSE	DO	Fri, May 18, 2018	18.96	19.87	18.76	19.60
5690	NYSE	DO	Thu, May 17, 2018	19.43	19.93	18.93	18.98
5689	NYSE	DO	Wed, May 16, 2018	19.18	19.35	18.94	19.20
5688	NYSE	DO	Tue, May 15, 2018	18.96	19.20	18.78	19.19
5687	NYSE	DO	Mon, May 14, 2018	19.29	19.39	18.89	18.98
5686	NYSE	DO	Fri, May 11, 2018	20.13	20.15	19.10	19.17
5685	NYSE	DO	Thu, May 10, 2018	19.90	20.24	19.62	20.08
5684	NYSE	DO	Wed, May 9, 2018	19.26	20.22	19.21	19.90
5683	NYSE	DO	Tue, May 8, 2018	18.57	18.97	17.93	18.87
5682	NYSE	DO	Mon, May 7, 2018	18.60	19.31	18.59	18.65
5681	NYSE	DO	Fri, May 4, 2018	17.99	18.76	17.95	18.43
5680	NYSE	DO	Thu, May 3, 2018	18.09	18.22	17.74	18.06
5679	NYSE	DO	Wed, May 2, 2018	18.06	18.42	17.82	18.25
5678	NYSE	DO	Tue, May 1, 2018	18.18	18.32	17.89	18.08
5677	NYSE	DO	Mon, Apr 30, 2018	18.87	19.53	18.32	18.39
5676	NYSE	DO	Fri, Apr 27, 2018	19.17	19.36	18.80	19.01
5675	NYSE	DO	Thu, Apr 26, 2018	19.33	19.54	19.09	19.28
5674	NYSE	DO	Wed, Apr 25, 2018	19.04	19.41	18.65	19.26
5673	NYSE	DO	Tue, Apr 24, 2018	19.38	19.52	18.98	19.19
5672	NYSE	DO	Mon, Apr 23, 2018	18.84	19.39	18.68	19.22
5671	NYSE	DO	Fri, Apr 20, 2018	19.26	19.26	18.72	18.97
5670	NYSE	DO	Thu, Apr 19, 2018	19.66	19.87	18.91	19.50
5669	NYSE	DO	Wed, Apr 18, 2018	18.95	19.79	18.85	19.53
5668	NYSE	DO	Tue, Apr 17, 2018	18.73	18.83	18.46	18.60
5667	NYSE	DO	Mon, Apr 16, 2018	18.48	18.96	18.26	18.71
5666	NYSE	DO	Fri, Apr 13, 2018	18.15	18.63	17.97	18.52
5665	NYSE	DO	Thu, Apr 12, 2018	18.21	18.65	17.69	18.39
5664	NYSE	DO	Wed, Apr 11, 2018	17.12	18.41	17.00	18.31
5663	NYSE	DO	Tue, Apr 10, 2018	16.38	17.26	16.17	17.00
5662	NYSE	DO	Mon, Apr 9, 2018	16.01	16.15	15.71	15.93
5661	NYSE	DO	Fri, Apr 6, 2018	15.90	16.21	15.54	15.79
5660	NYSE	DO	Thu, Apr 5, 2018	15.20	16.31	15.07	16.07
5659	NYSE	DO	Wed, Apr 4, 2018	14.58	15.18	14.27	15.09
5658	NYSE	DO	Tue, Apr 3, 2018	14.44	15.18	14.23	15.00
5657	NYSE	DO	Mon, Apr 2, 2018	14.50	14.76	13.97	14.39
5656	NYSE	DO	Thu, Mar 29, 2018	14.35	14.71	14.26	14.66
5655	NYSE	DO	Wed, Mar 28, 2018	14.61	14.75	14.10	14.24
5654	NYSE	DO	Tue, Mar 27, 2018	15.49	15.54	14.59	14.70
5653	NYSE	DO	Mon, Mar 26, 2018	15.81	15.83	14.87	15.36
5652	NYSE	DO	Fri, Mar 23, 2018	15.61	16.08	15.42	15.54
5651	NYSE	DO	Thu, Mar 22, 2018	15.87	16.08	15.49	15.49
5650	NYSE	DO	Wed, Mar 21, 2018	15.00	16.23	14.84	16.13
5649	NYSE	DO	Tue, Mar 20, 2018	14.98	15.08	14.79	14.87
5648	NYSE	DO	Mon, Mar 19, 2018	15.31	15.34	14.65	14.86
5647	NYSE	DO	Fri, Mar 16, 2018	14.87	15.59	14.85	15.45
5646	NYSE	DO	Thu, Mar 15, 2018	15.26	15.42	14.76	14.91
5645	NYSE	DO	Wed, Mar 14, 2018	15.08	15.31	14.92	15.18
5644	NYSE	DO	Tue, Mar 13, 2018	15.25	15.45	14.86	14.98
5643	NYSE	DO	Mon, Mar 12, 2018	15.20	15.55	15.17	15.23
5642	NYSE	DO	Fri, Mar 9, 2018	14.89	15.39	14.82	15.21
5641	NYSE	DO	Thu, Mar 8, 2018	14.58	14.79	14.40	14.70
5640	NYSE	DO	Wed, Mar 7, 2018	14.75	14.93	14.33	14.54
5639	NYSE	DO	Tue, Mar 6, 2018	15.17	15.33	14.76	14.91
5638	NYSE	DO	Mon, Mar 5, 2018	14.50	15.39	14.49	15.09
5637	NYSE	DO	Fri, Mar 2, 2018	14.31	14.72	13.85	14.68
5636	NYSE	DO	Thu, Mar 1, 2018	14.42	14.85	14.35	14.48
5635	NYSE	DO	Wed, Feb 28, 2018	15.46	15.48	14.50	14.50
5634	NYSE	DO	Tue, Feb 27, 2018	15.57	15.89	15.35	15.38
5633	NYSE	DO	Mon, Feb 26, 2018	15.44	15.69	14.92	15.53
5632	NYSE	DO	Fri, Feb 23, 2018	14.75	15.37	14.68	15.35
5631	NYSE	DO	Thu, Feb 22, 2018	14.19	14.85	14.19	14.61
5630	NYSE	DO	Wed, Feb 21, 2018	13.95	14.63	13.81	13.96
5629	NYSE	DO	Tue, Feb 20, 2018	13.81	14.48	13.75	13.91
5628	NYSE	DO	Fri, Feb 16, 2018	13.74	14.07	13.64	13.74
5627	NYSE	DO	Thu, Feb 15, 2018	14.27	14.27	13.64	13.83
5626	NYSE	DO	Wed, Feb 14, 2018	14.00	14.45	13.72	14.21
5625	NYSE	DO	Tue, Feb 13, 2018	15.00	15.00	14.08	14.09
5624	NYSE	DO	Mon, Feb 12, 2018	15.00	15.43	14.20	15.14
5623	NYSE	DO	Fri, Feb 9, 2018	14.85	15.08	14.23	14.89
5622	NYSE	DO	Thu, Feb 8, 2018	15.67	15.86	14.92	14.92
5621	NYSE	DO	Wed, Feb 7, 2018	16.35	16.76	15.55	15.57
5620	NYSE	DO	Tue, Feb 6, 2018	15.65	16.57	15.65	16.37
5619	NYSE	DO	Mon, Feb 5, 2018	16.53	16.89	15.90	16.07
5618	NYSE	DO	Fri, Feb 2, 2018	17.76	17.81	16.70	16.81
5617	NYSE	DO	Thu, Feb 1, 2018	17.69	18.37	17.69	18.02
5616	NYSE	DO	Wed, Jan 31, 2018	17.79	17.92	17.59	17.68
5615	NYSE	DO	Tue, Jan 30, 2018	18.00	18.05	17.66	17.78
5614	NYSE	DO	Mon, Jan 29, 2018	18.93	18.95	18.19	18.22
5613	NYSE	DO	Fri, Jan 26, 2018	19.30	19.34	19.04	19.06
5612	NYSE	DO	Thu, Jan 25, 2018	19.24	19.37	18.64	19.24
5611	NYSE	DO	Wed, Jan 24, 2018	19.80	19.82	18.93	19.00
5610	NYSE	DO	Tue, Jan 23, 2018	19.58	19.95	19.43	19.75
5609	NYSE	DO	Mon, Jan 22, 2018	19.68	19.96	19.63	19.92
5608	NYSE	DO	Fri, Jan 19, 2018	19.11	19.75	19.01	19.63
5607	NYSE	DO	Thu, Jan 18, 2018	19.34	19.67	19.20	19.27
5606	NYSE	DO	Wed, Jan 17, 2018	19.25	19.96	19.21	19.76
5605	NYSE	DO	Tue, Jan 16, 2018	20.13	20.24	19.25	19.27
5604	NYSE	DO	Fri, Jan 12, 2018	20.00	20.41	20.00	20.13
5603	NYSE	DO	Thu, Jan 11, 2018	19.54	20.35	19.21	19.96
5602	NYSE	DO	Wed, Jan 10, 2018	19.83	19.95	19.60	19.70
5601	NYSE	DO	Tue, Jan 9, 2018	19.88	20.10	19.51	19.68
5600	NYSE	DO	Mon, Jan 8, 2018	18.92	19.86	18.77	19.84
5599	NYSE	DO	Fri, Jan 5, 2018	19.25	19.34	18.80	19.05
5598	NYSE	DO	Thu, Jan 4, 2018	19.46	19.60	18.93	19.48
5597	NYSE	DO	Wed, Jan 3, 2018	19.39	20.23	19.14	19.77
5596	NYSE	DO	Tue, Jan 2, 2018	18.70	19.32	18.48	19.31
5595	NYSE	DO	Fri, Dec 29, 2017	18.48	18.68	18.15	18.59
5594	NYSE	DO	Thu, Dec 28, 2017	18.82	18.82	18.44	18.46
5593	NYSE	DO	Wed, Dec 27, 2017	18.96	19.05	18.57	18.71
5592	NYSE	DO	Tue, Dec 26, 2017	18.71	19.04	18.60	18.94
5591	NYSE	DO	Fri, Dec 22, 2017	18.30	18.72	18.23	18.60
5590	NYSE	DO	Thu, Dec 21, 2017	17.71	18.40	17.50	18.35
5589	NYSE	DO	Wed, Dec 20, 2017	17.37	17.67	17.12	17.62
5588	NYSE	DO	Tue, Dec 19, 2017	17.01	17.35	17.01	17.23
5587	NYSE	DO	Mon, Dec 18, 2017	16.71	17.17	16.66	16.97
5586	NYSE	DO	Fri, Dec 15, 2017	16.76	17.06	16.53	16.57
5585	NYSE	DO	Thu, Dec 14, 2017	16.68	16.87	16.52	16.63
5584	NYSE	DO	Wed, Dec 13, 2017	17.06	17.18	16.76	16.83
5583	NYSE	DO	Tue, Dec 12, 2017	16.94	17.22	16.81	17.07
5582	NYSE	DO	Mon, Dec 11, 2017	16.48	16.75	16.41	16.74
5581	NYSE	DO	Fri, Dec 8, 2017	16.36	16.59	16.21	16.43
5580	NYSE	DO	Thu, Dec 7, 2017	16.08	16.21	15.95	16.18
5579	NYSE	DO	Wed, Dec 6, 2017	16.45	16.50	15.96	16.18
5578	NYSE	DO	Tue, Dec 5, 2017	16.57	16.81	16.47	16.70
5577	NYSE	DO	Mon, Dec 4, 2017	16.58	16.86	16.50	16.64
5576	NYSE	DO	Fri, Dec 1, 2017	16.30	16.86	16.16	16.68
5575	NYSE	DO	Thu, Nov 30, 2017	15.55	16.34	15.55	16.04
5574	NYSE	DO	Wed, Nov 29, 2017	15.64	15.99	15.17	15.55
5573	NYSE	DO	Tue, Nov 28, 2017	15.60	15.82	15.59	15.69
5572	NYSE	DO	Mon, Nov 27, 2017	15.76	15.88	15.31	15.71
5571	NYSE	DO	Fri, Nov 24, 2017	16.25	16.25	15.88	15.96
5570	NYSE	DO	Wed, Nov 22, 2017	16.26	16.50	16.02	16.10
5569	NYSE	DO	Tue, Nov 21, 2017	16.17	16.56	15.87	16.08
5568	NYSE	DO	Mon, Nov 20, 2017	15.93	16.24	15.76	16.16
5567	NYSE	DO	Fri, Nov 17, 2017	15.84	16.19	15.63	16.06
5566	NYSE	DO	Thu, Nov 16, 2017	15.75	15.94	15.40	15.76
5565	NYSE	DO	Wed, Nov 15, 2017	15.55	15.91	15.15	15.82
5564	NYSE	DO	Tue, Nov 14, 2017	16.34	16.40	15.74	15.79
5563	NYSE	DO	Mon, Nov 13, 2017	17.30	17.30	16.54	16.62
5562	NYSE	DO	Fri, Nov 10, 2017	17.52	17.95	17.17	17.38
5561	NYSE	DO	Thu, Nov 9, 2017	17.15	17.55	17.06	17.54
5560	NYSE	DO	Wed, Nov 8, 2017	16.70	17.53	16.65	17.36
5559	NYSE	DO	Tue, Nov 7, 2017	16.87	16.92	16.54	16.71
5558	NYSE	DO	Mon, Nov 6, 2017	16.60	16.96	16.23	16.88
5557	NYSE	DO	Fri, Nov 3, 2017	16.48	16.63	16.23	16.43
5556	NYSE	DO	Thu, Nov 2, 2017	16.67	16.98	16.11	16.39
5555	NYSE	DO	Wed, Nov 1, 2017	17.20	17.52	16.53	16.74
5554	NYSE	DO	Tue, Oct 31, 2017	17.25	17.25	16.33	16.73
5553	NYSE	DO	Mon, Oct 30, 2017	15.98	17.41	15.92	17.31
5552	NYSE	DO	Fri, Oct 27, 2017	15.67	15.82	15.24	15.81
5551	NYSE	DO	Thu, Oct 26, 2017	15.68	15.76	15.08	15.76
5550	NYSE	DO	Wed, Oct 25, 2017	15.55	15.80	15.20	15.61
5549	NYSE	DO	Tue, Oct 24, 2017	15.29	15.88	15.26	15.58
5548	NYSE	DO	Mon, Oct 23, 2017	15.30	15.42	15.00	15.11
5547	NYSE	DO	Fri, Oct 20, 2017	15.43	15.65	15.06	15.28
5546	NYSE	DO	Thu, Oct 19, 2017	14.70	15.52	14.70	15.34
5545	NYSE	DO	Wed, Oct 18, 2017	15.23	15.36	14.83	14.98
5544	NYSE	DO	Tue, Oct 17, 2017	15.51	15.62	15.07	15.26
5543	NYSE	DO	Mon, Oct 16, 2017	15.26	15.52	15.24	15.45
5542	NYSE	DO	Fri, Oct 13, 2017	14.65	15.38	14.64	15.09
5541	NYSE	DO	Thu, Oct 12, 2017	14.34	14.78	14.30	14.47
5540	NYSE	DO	Wed, Oct 11, 2017	15.10	15.22	14.73	15.00
5539	NYSE	DO	Tue, Oct 10, 2017	15.19	15.70	15.08	15.14
5538	NYSE	DO	Mon, Oct 9, 2017	14.72	14.99	14.63	14.86
5537	NYSE	DO	Fri, Oct 6, 2017	14.64	14.88	14.51	14.84
5536	NYSE	DO	Thu, Oct 5, 2017	14.51	15.00	14.51	14.88
5535	NYSE	DO	Wed, Oct 4, 2017	14.27	14.65	14.19	14.48
5534	NYSE	DO	Tue, Oct 3, 2017	14.24	14.34	13.97	14.31
5533	NYSE	DO	Mon, Oct 2, 2017	14.22	14.47	14.06	14.33
5532	NYSE	DO	Fri, Sep 29, 2017	14.35	14.52	14.15	14.50
5531	NYSE	DO	Thu, Sep 28, 2017	14.66	14.85	14.30	14.31
5530	NYSE	DO	Wed, Sep 27, 2017	14.89	15.03	14.41	14.68
5529	NYSE	DO	Tue, Sep 26, 2017	14.44	14.88	14.15	14.85
5528	NYSE	DO	Mon, Sep 25, 2017	13.99	14.77	13.89	14.47
5527	NYSE	DO	Fri, Sep 22, 2017	13.02	13.49	13.00	13.27
5526	NYSE	DO	Thu, Sep 21, 2017	13.77	13.77	13.02	13.09
5525	NYSE	DO	Wed, Sep 20, 2017	13.34	13.93	13.34	13.82
5524	NYSE	DO	Tue, Sep 19, 2017	13.38	13.42	13.11	13.27
5523	NYSE	DO	Mon, Sep 18, 2017	13.21	13.47	13.03	13.33
5522	NYSE	DO	Fri, Sep 15, 2017	13.39	13.50	12.92	13.24
5521	NYSE	DO	Thu, Sep 14, 2017	13.79	14.04	13.29	13.35
5520	NYSE	DO	Wed, Sep 13, 2017	13.43	14.09	13.40	13.63
5519	NYSE	DO	Tue, Sep 12, 2017	12.91	13.86	12.87	13.38
5518	NYSE	DO	Mon, Sep 11, 2017	12.69	12.95	12.50	12.89
5517	NYSE	DO	Fri, Sep 8, 2017	12.72	12.86	12.35	12.68
5516	NYSE	DO	Thu, Sep 7, 2017	12.80	12.94	12.60	12.79
5515	NYSE	DO	Wed, Sep 6, 2017	12.64	13.07	12.59	12.80
5514	NYSE	DO	Tue, Sep 5, 2017	12.25	12.65	12.25	12.55
5513	NYSE	DO	Fri, Sep 1, 2017	11.41	12.15	11.26	12.07
5512	NYSE	DO	Thu, Aug 31, 2017	11.47	11.60	11.25	11.36
5511	NYSE	DO	Wed, Aug 30, 2017	11.55	11.57	11.27	11.43
5510	NYSE	DO	Tue, Aug 29, 2017	11.25	11.64	11.22	11.58
5509	NYSE	DO	Mon, Aug 28, 2017	11.37	11.50	11.18	11.41
5508	NYSE	DO	Fri, Aug 25, 2017	11.22	11.50	11.17	11.38
5507	NYSE	DO	Thu, Aug 24, 2017	10.80	11.33	10.79	11.13
5506	NYSE	DO	Wed, Aug 23, 2017	10.43	11.10	10.42	10.89
5505	NYSE	DO	Tue, Aug 22, 2017	10.41	10.64	10.31	10.56
5504	NYSE	DO	Mon, Aug 21, 2017	10.63	10.63	10.31	10.34
5503	NYSE	DO	Fri, Aug 18, 2017	10.44	10.79	10.29	10.61
5502	NYSE	DO	Thu, Aug 17, 2017	10.37	10.68	10.35	10.38
5501	NYSE	DO	Wed, Aug 16, 2017	10.91	11.05	10.36	10.48
5500	NYSE	DO	Tue, Aug 15, 2017	11.20	11.23	10.19	10.89
5499	NYSE	DO	Mon, Aug 14, 2017	11.36	11.54	11.19	11.26
5498	NYSE	DO	Fri, Aug 11, 2017	11.10	11.47	11.03	11.38
5497	NYSE	DO	Thu, Aug 10, 2017	11.50	11.58	11.12	11.15
5496	NYSE	DO	Wed, Aug 9, 2017	12.03	12.11	11.22	11.43
5495	NYSE	DO	Tue, Aug 8, 2017	12.11	12.33	11.87	11.98
5494	NYSE	DO	Mon, Aug 7, 2017	12.36	12.40	11.93	12.20
5493	NYSE	DO	Fri, Aug 4, 2017	12.58	12.68	12.38	12.43
5492	NYSE	DO	Thu, Aug 3, 2017	12.11	13.10	12.01	12.57
5491	NYSE	DO	Wed, Aug 2, 2017	11.90	12.28	11.63	12.09
5490	NYSE	DO	Tue, Aug 1, 2017	12.44	12.44	11.64	12.04
5489	NYSE	DO	Mon, Jul 31, 2017	12.25	12.48	11.84	12.42
5488	NYSE	DO	Fri, Jul 28, 2017	11.95	12.63	11.88	12.00
5487	NYSE	DO	Thu, Jul 27, 2017	11.80	12.26	11.46	12.00
5486	NYSE	DO	Wed, Jul 26, 2017	12.28	12.33	11.73	11.81
5485	NYSE	DO	Tue, Jul 25, 2017	11.92	12.42	11.92	12.11
5484	NYSE	DO	Mon, Jul 24, 2017	11.65	11.74	11.41	11.70
5483	NYSE	DO	Fri, Jul 21, 2017	11.90	11.91	11.37	11.55
5482	NYSE	DO	Thu, Jul 20, 2017	12.39	12.44	11.64	11.84
5481	NYSE	DO	Wed, Jul 19, 2017	11.56	12.55	11.56	12.28
5480	NYSE	DO	Tue, Jul 18, 2017	11.61	11.65	11.28	11.62
5479	NYSE	DO	Mon, Jul 17, 2017	11.28	11.51	11.25	11.43
5478	NYSE	DO	Fri, Jul 14, 2017	11.10	11.43	11.05	11.30
5477	NYSE	DO	Thu, Jul 13, 2017	10.70	11.17	10.67	11.07
5476	NYSE	DO	Wed, Jul 12, 2017	11.10	11.31	10.61	10.70
5475	NYSE	DO	Tue, Jul 11, 2017	10.60	10.94	10.34	10.83
5474	NYSE	DO	Mon, Jul 10, 2017	10.13	10.77	10.09	10.61
5473	NYSE	DO	Fri, Jul 7, 2017	10.49	10.70	10.10	10.22
5472	NYSE	DO	Thu, Jul 6, 2017	11.05	11.49	10.49	10.55
5471	NYSE	DO	Wed, Jul 5, 2017	11.29	11.29	10.70	10.93
5470	NYSE	DO	Mon, Jul 3, 2017	10.88	11.79	10.86	11.47
5469	NYSE	DO	Fri, Jun 30, 2017	11.03	11.23	10.70	10.83
5468	NYSE	DO	Thu, Jun 29, 2017	10.84	11.38	10.83	11.13
5467	NYSE	DO	Wed, Jun 28, 2017	10.58	11.20	10.55	10.74
5466	NYSE	DO	Tue, Jun 27, 2017	10.60	11.06	10.51	10.57
5465	NYSE	DO	Mon, Jun 26, 2017	10.38	10.74	10.26	10.53
5464	NYSE	DO	Fri, Jun 23, 2017	10.31	10.44	10.06	10.34
5463	NYSE	DO	Thu, Jun 22, 2017	10.33	10.45	10.14	10.26
5462	NYSE	DO	Wed, Jun 21, 2017	10.89	10.91	10.10	10.28
5461	NYSE	DO	Tue, Jun 20, 2017	11.25	11.29	10.62	11.02
5460	NYSE	DO	Mon, Jun 19, 2017	11.70	11.91	11.42	11.49
5459	NYSE	DO	Fri, Jun 16, 2017	11.67	11.76	11.41	11.70
5458	NYSE	DO	Thu, Jun 15, 2017	11.25	11.79	11.16	11.54
5457	NYSE	DO	Wed, Jun 14, 2017	11.99	12.06	11.32	11.42
5456	NYSE	DO	Tue, Jun 13, 2017	11.98	12.35	11.78	12.09
5455	NYSE	DO	Mon, Jun 12, 2017	11.58	12.24	11.50	11.99
5454	NYSE	DO	Fri, Jun 9, 2017	10.99	11.71	10.71	11.36
5453	NYSE	DO	Thu, Jun 8, 2017	10.82	11.17	10.82	10.96
5452	NYSE	DO	Wed, Jun 7, 2017	11.78	11.83	10.79	10.91
5451	NYSE	DO	Tue, Jun 6, 2017	11.61	11.94	11.28	11.86
5450	NYSE	DO	Mon, Jun 5, 2017	11.50	11.98	11.39	11.68
5449	NYSE	DO	Fri, Jun 2, 2017	11.67	11.71	11.40	11.53
5448	NYSE	DO	Thu, Jun 1, 2017	11.60	12.12	11.56	11.87
5447	NYSE	DO	Wed, May 31, 2017	11.35	11.58	10.83	11.55
5446	NYSE	DO	Tue, May 30, 2017	12.26	12.32	11.54	11.57
5445	NYSE	DO	Fri, May 26, 2017	12.33	12.35	12.01	12.15
5444	NYSE	DO	Thu, May 25, 2017	13.15	13.40	12.25	12.29
5443	NYSE	DO	Wed, May 24, 2017	13.42	13.56	13.18	13.25
5442	NYSE	DO	Tue, May 23, 2017	13.65	13.69	13.33	13.42
5441	NYSE	DO	Mon, May 22, 2017	13.59	13.81	13.50	13.64
5440	NYSE	DO	Fri, May 19, 2017	13.38	13.53	13.22	13.43
5439	NYSE	DO	Thu, May 18, 2017	13.14	13.49	13.03	13.27
5438	NYSE	DO	Wed, May 17, 2017	13.67	13.77	13.18	13.31
5437	NYSE	DO	Tue, May 16, 2017	14.23	14.28	13.72	13.85
5436	NYSE	DO	Mon, May 15, 2017	14.79	14.82	13.95	14.05
5435	NYSE	DO	Fri, May 12, 2017	14.92	14.92	14.07	14.29
5434	NYSE	DO	Thu, May 11, 2017	15.27	15.35	14.95	14.95
5433	NYSE	DO	Wed, May 10, 2017	14.93	15.35	14.93	15.06
5432	NYSE	DO	Tue, May 9, 2017	14.72	14.90	14.47	14.69
5431	NYSE	DO	Mon, May 8, 2017	14.88	15.02	14.44	14.69
5430	NYSE	DO	Fri, May 5, 2017	13.39	15.02	13.32	14.97
5429	NYSE	DO	Thu, May 4, 2017	13.56	13.69	13.06	13.35
5428	NYSE	DO	Wed, May 3, 2017	13.50	13.94	13.38	13.81
5427	NYSE	DO	Tue, May 2, 2017	13.96	14.04	13.47	13.52
5426	NYSE	DO	Mon, May 1, 2017	14.38	14.47	13.53	14.00
5425	NYSE	DO	Fri, Apr 28, 2017	14.67	14.76	14.40	14.42
5424	NYSE	DO	Thu, Apr 27, 2017	14.73	14.90	14.13	14.49
5423	NYSE	DO	Wed, Apr 26, 2017	14.85	15.34	14.80	15.02
5422	NYSE	DO	Tue, Apr 25, 2017	14.78	15.02	14.71	14.96
5421	NYSE	DO	Mon, Apr 24, 2017	15.04	15.05	14.66	14.75
5420	NYSE	DO	Fri, Apr 21, 2017	14.72	14.97	14.64	14.84
5419	NYSE	DO	Thu, Apr 20, 2017	14.91	15.05	14.73	14.90
5418	NYSE	DO	Wed, Apr 19, 2017	14.84	15.05	14.74	14.87
5417	NYSE	DO	Tue, Apr 18, 2017	15.12	15.29	14.66	14.86
5416	NYSE	DO	Mon, Apr 17, 2017	15.20	15.38	15.11	15.28
5415	NYSE	DO	Thu, Apr 13, 2017	15.62	15.62	15.12	15.23
5414	NYSE	DO	Wed, Apr 12, 2017	16.15	16.40	15.62	15.63
5413	NYSE	DO	Tue, Apr 11, 2017	16.38	16.40	15.90	16.23
5412	NYSE	DO	Mon, Apr 10, 2017	15.95	16.29	15.86	16.27
5411	NYSE	DO	Fri, Apr 7, 2017	16.33	16.38	15.76	15.79
5410	NYSE	DO	Thu, Apr 6, 2017	16.12	16.35	15.94	16.31
5409	NYSE	DO	Wed, Apr 5, 2017	16.62	16.99	15.98	16.06
5408	NYSE	DO	Tue, Apr 4, 2017	16.31	16.31	16.05	16.28
5407	NYSE	DO	Mon, Apr 3, 2017	16.70	16.93	16.21	16.30
5406	NYSE	DO	Fri, Mar 31, 2017	16.39	16.85	16.37	16.71
5405	NYSE	DO	Thu, Mar 30, 2017	16.50	16.86	16.26	16.54
5404	NYSE	DO	Wed, Mar 29, 2017	16.00	16.52	15.90	16.33
5403	NYSE	DO	Tue, Mar 28, 2017	15.65	16.21	15.59	16.06
5402	NYSE	DO	Mon, Mar 27, 2017	15.50	15.72	15.38	15.54
5401	NYSE	DO	Fri, Mar 24, 2017	15.67	15.94	15.56	15.71
5400	NYSE	DO	Thu, Mar 23, 2017	15.55	15.83	15.34	15.63
5399	NYSE	DO	Wed, Mar 22, 2017	15.42	15.90	15.27	15.69
5398	NYSE	DO	Tue, Mar 21, 2017	15.49	15.80	15.16	15.59
5397	NYSE	DO	Mon, Mar 20, 2017	15.40	15.51	15.05	15.40
5396	NYSE	DO	Fri, Mar 17, 2017	15.67	15.89	15.49	15.57
5395	NYSE	DO	Thu, Mar 16, 2017	16.02	16.12	15.36	15.56
5394	NYSE	DO	Wed, Mar 15, 2017	14.93	15.45	14.77	15.38
5393	NYSE	DO	Tue, Mar 14, 2017	14.90	14.95	14.48	14.70
5392	NYSE	DO	Mon, Mar 13, 2017	15.13	15.51	15.08	15.17
5391	NYSE	DO	Fri, Mar 10, 2017	15.42	15.43	14.85	15.19
5390	NYSE	DO	Thu, Mar 9, 2017	15.04	15.39	14.73	15.23
5389	NYSE	DO	Wed, Mar 8, 2017	15.78	16.04	15.16	15.25
5388	NYSE	DO	Tue, Mar 7, 2017	16.47	16.59	15.87	15.89
5387	NYSE	DO	Mon, Mar 6, 2017	16.57	16.68	16.06	16.32
5386	NYSE	DO	Fri, Mar 3, 2017	17.11	17.30	16.56	16.63
5385	NYSE	DO	Thu, Mar 2, 2017	17.16	17.39	16.97	17.14
5384	NYSE	DO	Wed, Mar 1, 2017	17.06	17.47	16.91	17.30
5383	NYSE	DO	Tue, Feb 28, 2017	17.18	17.23	16.78	16.84
5382	NYSE	DO	Mon, Feb 27, 2017	16.98	17.52	16.82	17.34
5381	NYSE	DO	Fri, Feb 24, 2017	17.20	17.20	16.77	16.91
5380	NYSE	DO	Thu, Feb 23, 2017	17.27	17.63	16.96	17.49
5379	NYSE	DO	Wed, Feb 22, 2017	17.14	17.19	16.54	16.78
5378	NYSE	DO	Tue, Feb 21, 2017	17.25	17.43	17.12	17.36
5377	NYSE	DO	Fri, Feb 17, 2017	17.22	17.31	16.74	16.99
5376	NYSE	DO	Thu, Feb 16, 2017	17.74	17.88	17.36	17.41
5375	NYSE	DO	Wed, Feb 15, 2017	18.05	18.21	17.51	17.63
5374	NYSE	DO	Tue, Feb 14, 2017	17.86	18.31	17.55	18.24
5373	NYSE	DO	Mon, Feb 13, 2017	17.35	17.81	17.26	17.73
5372	NYSE	DO	Fri, Feb 10, 2017	16.93	17.55	16.86	17.38
5371	NYSE	DO	Thu, Feb 9, 2017	16.80	17.00	16.61	16.67
5370	NYSE	DO	Wed, Feb 8, 2017	16.18	16.67	15.86	16.64
5369	NYSE	DO	Tue, Feb 7, 2017	16.06	16.92	15.96	16.32
5368	NYSE	DO	Mon, Feb 6, 2017	17.75	17.80	15.82	16.25
5367	NYSE	DO	Fri, Feb 3, 2017	16.39	17.22	16.38	17.06
5366	NYSE	DO	Thu, Feb 2, 2017	16.52	16.53	15.79	16.23
5365	NYSE	DO	Wed, Feb 1, 2017	16.46	16.64	16.00	16.38
5364	NYSE	DO	Tue, Jan 31, 2017	16.09	16.46	15.76	16.38
5363	NYSE	DO	Mon, Jan 30, 2017	16.88	17.05	16.05	16.16
5362	NYSE	DO	Fri, Jan 27, 2017	17.65	17.72	17.04	17.29
5361	NYSE	DO	Thu, Jan 26, 2017	18.24	18.36	17.67	17.82
5360	NYSE	DO	Wed, Jan 25, 2017	17.72	18.24	17.62	18.18
5359	NYSE	DO	Tue, Jan 24, 2017	17.65	17.87	17.42	17.72
5358	NYSE	DO	Mon, Jan 23, 2017	17.93	18.04	17.16	17.51
5357	NYSE	DO	Fri, Jan 20, 2017	18.27	18.46	18.11	18.14
5356	NYSE	DO	Thu, Jan 19, 2017	18.34	18.46	17.87	17.96
5355	NYSE	DO	Wed, Jan 18, 2017	18.39	18.51	17.91	18.26
5354	NYSE	DO	Tue, Jan 17, 2017	18.86	18.87	18.40	18.68
5353	NYSE	DO	Fri, Jan 13, 2017	19.36	19.53	18.60	18.66
5352	NYSE	DO	Thu, Jan 12, 2017	19.73	19.96	19.32	19.49
5351	NYSE	DO	Wed, Jan 11, 2017	19.04	19.69	18.94	19.47
5350	NYSE	DO	Tue, Jan 10, 2017	19.30	19.45	18.77	18.89
5349	NYSE	DO	Mon, Jan 9, 2017	19.13	19.32	18.69	19.18
5348	NYSE	DO	Fri, Jan 6, 2017	19.07	19.30	18.66	19.19
5347	NYSE	DO	Thu, Jan 5, 2017	18.66	19.10	18.47	18.99
5346	NYSE	DO	Wed, Jan 4, 2017	18.28	18.65	18.02	18.45
5345	NYSE	DO	Tue, Jan 3, 2017	18.07	18.75	17.86	18.15
5344	NYSE	DO	Fri, Dec 30, 2016	17.92	18.14	17.65	17.70
5343	NYSE	DO	Thu, Dec 29, 2016	17.80	17.98	17.73	17.88
5342	NYSE	DO	Wed, Dec 28, 2016	18.55	18.70	17.75	17.85
5341	NYSE	DO	Tue, Dec 27, 2016	18.56	18.85	18.46	18.53
5340	NYSE	DO	Fri, Dec 23, 2016	18.56	18.76	18.37	18.45
5339	NYSE	DO	Thu, Dec 22, 2016	19.06	19.22	18.55	18.66
5338	NYSE	DO	Wed, Dec 21, 2016	19.58	19.71	19.02	19.19
5337	NYSE	DO	Tue, Dec 20, 2016	19.47	19.99	19.25	19.33
5336	NYSE	DO	Mon, Dec 19, 2016	19.14	19.55	18.84	19.22
5335	NYSE	DO	Fri, Dec 16, 2016	19.43	19.52	19.12	19.18
5334	NYSE	DO	Thu, Dec 15, 2016	19.34	19.67	18.78	19.35
5333	NYSE	DO	Wed, Dec 14, 2016	20.10	20.52	19.32	19.40
5332	NYSE	DO	Tue, Dec 13, 2016	21.30	21.30	20.05	20.38
5331	NYSE	DO	Mon, Dec 12, 2016	21.97	22.65	20.63	20.85
5330	NYSE	DO	Fri, Dec 9, 2016	19.52	21.09	19.45	21.08
5329	NYSE	DO	Thu, Dec 8, 2016	18.87	19.48	18.82	19.37
5328	NYSE	DO	Wed, Dec 7, 2016	19.03	19.16	18.70	18.77
5327	NYSE	DO	Tue, Dec 6, 2016	18.87	19.37	18.58	19.17
5326	NYSE	DO	Mon, Dec 5, 2016	19.27	19.72	19.15	19.21
5325	NYSE	DO	Fri, Dec 2, 2016	19.17	19.78	18.90	18.93
5324	NYSE	DO	Thu, Dec 1, 2016	18.89	19.67	18.48	19.31
5323	NYSE	DO	Wed, Nov 30, 2016	17.23	18.35	16.82	18.06
5322	NYSE	DO	Tue, Nov 29, 2016	16.42	16.45	15.57	15.71
5321	NYSE	DO	Mon, Nov 28, 2016	17.00	17.12	16.57	16.84
5320	NYSE	DO	Fri, Nov 25, 2016	17.22	17.28	16.73	16.87
5319	NYSE	DO	Wed, Nov 23, 2016	16.93	17.41	16.81	17.38
5318	NYSE	DO	Tue, Nov 22, 2016	17.00	17.41	16.83	17.03
5317	NYSE	DO	Mon, Nov 21, 2016	17.30	17.57	16.89	16.91
5316	NYSE	DO	Fri, Nov 18, 2016	16.94	17.38	16.78	16.81
5315	NYSE	DO	Thu, Nov 17, 2016	17.09	17.26	16.71	16.81
5314	NYSE	DO	Wed, Nov 16, 2016	16.55	16.91	16.38	16.78
5313	NYSE	DO	Tue, Nov 15, 2016	16.57	17.41	16.40	16.62
5312	NYSE	DO	Mon, Nov 14, 2016	15.57	16.40	15.57	16.36
5311	NYSE	DO	Fri, Nov 11, 2016	16.27	16.30	15.16	15.66
5310	NYSE	DO	Thu, Nov 10, 2016	16.12	16.73	16.08	16.54
5309	NYSE	DO	Wed, Nov 9, 2016	15.42	16.29	15.42	16.20
5308	NYSE	DO	Tue, Nov 8, 2016	15.41	15.63	15.28	15.50
5307	NYSE	DO	Mon, Nov 7, 2016	16.04	16.11	15.27	15.42
5306	NYSE	DO	Fri, Nov 4, 2016	16.66	16.72	15.62	15.72
5305	NYSE	DO	Thu, Nov 3, 2016	16.64	17.13	16.55	16.77
5304	NYSE	DO	Wed, Nov 2, 2016	16.55	16.77	16.01	16.48
5303	NYSE	DO	Tue, Nov 1, 2016	17.00	17.34	16.39	16.71
5302	NYSE	DO	Mon, Oct 31, 2016	17.06	17.59	16.39	16.49
5301	NYSE	DO	Fri, Oct 28, 2016	17.25	17.57	17.11	17.16
5300	NYSE	DO	Thu, Oct 27, 2016	17.58	17.71	17.28	17.36
5299	NYSE	DO	Wed, Oct 26, 2016	16.80	17.41	16.67	17.40
5298	NYSE	DO	Tue, Oct 25, 2016	17.07	17.91	16.94	16.98
5297	NYSE	DO	Mon, Oct 24, 2016	17.50	17.50	16.85	17.16
5296	NYSE	DO	Fri, Oct 21, 2016	17.77	17.80	17.25	17.40
5295	NYSE	DO	Thu, Oct 20, 2016	17.58	17.99	17.44	17.90
5294	NYSE	DO	Wed, Oct 19, 2016	17.21	18.00	17.18	17.79
5293	NYSE	DO	Tue, Oct 18, 2016	17.57	17.76	16.87	16.97
5292	NYSE	DO	Mon, Oct 17, 2016	17.41	17.61	17.24	17.43
5291	NYSE	DO	Fri, Oct 14, 2016	17.16	17.25	16.82	17.16
5290	NYSE	DO	Thu, Oct 13, 2016	17.21	17.27	16.76	17.14
5289	NYSE	DO	Wed, Oct 12, 2016	17.38	17.56	17.12	17.44
5288	NYSE	DO	Tue, Oct 11, 2016	17.47	17.63	17.25	17.49
5287	NYSE	DO	Mon, Oct 10, 2016	17.32	17.66	17.32	17.62
5286	NYSE	DO	Fri, Oct 7, 2016	16.79	17.34	16.78	17.08
5285	NYSE	DO	Thu, Oct 6, 2016	16.96	17.15	16.38	16.76
5284	NYSE	DO	Wed, Oct 5, 2016	16.98	17.28	16.74	16.85
5283	NYSE	DO	Tue, Oct 4, 2016	17.53	17.63	16.54	16.60
5282	NYSE	DO	Mon, Oct 3, 2016	17.63	17.77	17.22	17.40
5281	NYSE	DO	Fri, Sep 30, 2016	17.95	18.09	17.26	17.61
5280	NYSE	DO	Thu, Sep 29, 2016	17.30	18.50	17.27	17.82
5279	NYSE	DO	Wed, Sep 28, 2016	16.01	17.46	16.01	17.18
5278	NYSE	DO	Tue, Sep 27, 2016	15.82	16.24	15.64	16.01
5277	NYSE	DO	Mon, Sep 26, 2016	15.71	16.19	15.51	16.06
5276	NYSE	DO	Fri, Sep 23, 2016	16.09	16.50	15.54	15.63
5275	NYSE	DO	Thu, Sep 22, 2016	16.11	16.47	16.09	16.23
5274	NYSE	DO	Wed, Sep 21, 2016	14.89	15.92	14.81	15.80
5273	NYSE	DO	Tue, Sep 20, 2016	14.95	15.52	14.68	15.26
5272	NYSE	DO	Mon, Sep 19, 2016	15.47	15.59	14.94	14.94
5271	NYSE	DO	Fri, Sep 16, 2016	15.34	15.83	15.07	15.32
5270	NYSE	DO	Thu, Sep 15, 2016	14.85	15.63	14.77	15.62
5269	NYSE	DO	Wed, Sep 14, 2016	15.04	15.42	14.67	14.80
5268	NYSE	DO	Tue, Sep 13, 2016	15.69	15.71	14.90	15.16
5267	NYSE	DO	Mon, Sep 12, 2016	15.42	15.99	15.25	15.79
5266	NYSE	DO	Fri, Sep 9, 2016	16.99	17.20	15.60	15.60
5265	NYSE	DO	Thu, Sep 8, 2016	16.06	17.69	16.06	17.40
5264	NYSE	DO	Wed, Sep 7, 2016	16.42	16.56	15.94	15.97
5263	NYSE	DO	Tue, Sep 6, 2016	16.38	16.61	16.02	16.40
5262	NYSE	DO	Fri, Sep 2, 2016	16.57	16.74	16.23	16.28
5261	NYSE	DO	Thu, Sep 1, 2016	18.03	18.13	16.44	16.51
5260	NYSE	DO	Wed, Aug 31, 2016	18.45	18.56	18.22	18.47
5259	NYSE	DO	Tue, Aug 30, 2016	18.88	19.05	18.44	18.56
5258	NYSE	DO	Mon, Aug 29, 2016	18.62	18.94	18.57	18.78
5257	NYSE	DO	Fri, Aug 26, 2016	18.88	19.18	18.63	18.80
5256	NYSE	DO	Thu, Aug 25, 2016	19.01	19.22	18.74	18.86
5255	NYSE	DO	Wed, Aug 24, 2016	19.14	19.47	18.78	18.90
5254	NYSE	DO	Tue, Aug 23, 2016	19.23	19.69	19.16	19.34
5253	NYSE	DO	Mon, Aug 22, 2016	19.49	19.50	19.17	19.28
5252	NYSE	DO	Fri, Aug 19, 2016	20.14	20.19	19.60	19.79
5251	NYSE	DO	Thu, Aug 18, 2016	19.87	20.51	19.83	20.31
5250	NYSE	DO	Wed, Aug 17, 2016	20.06	20.12	19.15	19.78
5249	NYSE	DO	Tue, Aug 16, 2016	20.65	20.81	20.06	20.22
5248	NYSE	DO	Mon, Aug 15, 2016	20.24	20.87	20.13	20.60
5247	NYSE	DO	Fri, Aug 12, 2016	20.85	20.94	20.02	20.16
5246	NYSE	DO	Thu, Aug 11, 2016	20.73	20.93	20.49	20.75
5245	NYSE	DO	Wed, Aug 10, 2016	21.53	21.59	20.56	20.63
5244	NYSE	DO	Tue, Aug 9, 2016	22.16	22.25	21.28	21.42
5243	NYSE	DO	Mon, Aug 8, 2016	21.73	22.25	21.48	22.06
5242	NYSE	DO	Fri, Aug 5, 2016	21.37	21.69	21.04	21.46
5241	NYSE	DO	Thu, Aug 4, 2016	21.24	21.62	21.18	21.36
5240	NYSE	DO	Wed, Aug 3, 2016	20.78	21.45	20.70	21.23
5239	NYSE	DO	Tue, Aug 2, 2016	21.44	21.55	20.43	20.78
5238	NYSE	DO	Mon, Aug 1, 2016	22.77	22.77	20.90	20.98
5237	NYSE	DO	Fri, Jul 29, 2016	21.55	22.85	21.52	22.72
5236	NYSE	DO	Thu, Jul 28, 2016	21.92	22.35	21.62	21.79
5235	NYSE	DO	Wed, Jul 27, 2016	22.73	23.10	21.76	21.95
5234	NYSE	DO	Tue, Jul 26, 2016	22.90	23.10	22.48	22.66
5233	NYSE	DO	Mon, Jul 25, 2016	23.28	23.29	22.83	23.03
5232	NYSE	DO	Fri, Jul 22, 2016	24.02	24.02	23.29	23.52
5231	NYSE	DO	Thu, Jul 21, 2016	24.11	24.78	23.75	23.90
5230	NYSE	DO	Wed, Jul 20, 2016	24.07	24.51	23.79	24.19
5229	NYSE	DO	Tue, Jul 19, 2016	25.12	25.16	24.17	24.32
5228	NYSE	DO	Mon, Jul 18, 2016	25.64	25.70	24.85	25.27
5227	NYSE	DO	Fri, Jul 15, 2016	26.05	26.26	25.83	25.84
5226	NYSE	DO	Thu, Jul 14, 2016	25.34	26.49	25.32	25.81
5225	NYSE	DO	Wed, Jul 13, 2016	26.07	26.37	24.90	25.04
5224	NYSE	DO	Tue, Jul 12, 2016	25.00	26.39	24.99	26.11
5223	NYSE	DO	Mon, Jul 11, 2016	24.60	24.93	24.20	24.41
5222	NYSE	DO	Fri, Jul 8, 2016	24.31	24.91	24.16	24.50
5221	NYSE	DO	Thu, Jul 7, 2016	24.41	25.12	23.75	24.02
5220	NYSE	DO	Wed, Jul 6, 2016	24.31	24.43	23.65	24.14
5219	NYSE	DO	Tue, Jul 5, 2016	24.52	25.03	23.98	24.57
5218	NYSE	DO	Fri, Jul 1, 2016	24.14	25.46	24.14	25.42
5217	NYSE	DO	Thu, Jun 30, 2016	24.15	24.34	23.69	24.33
5216	NYSE	DO	Wed, Jun 29, 2016	24.33	24.56	23.89	24.27
5215	NYSE	DO	Tue, Jun 28, 2016	24.07	24.48	23.69	23.98
5214	NYSE	DO	Mon, Jun 27, 2016	24.01	24.24	23.28	23.43
5213	NYSE	DO	Fri, Jun 24, 2016	24.30	25.04	24.30	24.60
5212	NYSE	DO	Thu, Jun 23, 2016	25.76	26.18	25.56	25.86
5211	NYSE	DO	Wed, Jun 22, 2016	25.40	25.93	25.18	25.52
5210	NYSE	DO	Tue, Jun 21, 2016	24.50	25.43	24.11	25.20
5209	NYSE	DO	Mon, Jun 20, 2016	25.11	25.39	24.54	24.54
5208	NYSE	DO	Fri, Jun 17, 2016	24.17	24.94	24.01	24.75
5207	NYSE	DO	Thu, Jun 16, 2016	24.25	24.25	23.41	23.84
5206	NYSE	DO	Wed, Jun 15, 2016	24.45	25.04	24.29	24.56
5205	NYSE	DO	Tue, Jun 14, 2016	24.07	24.69	24.01	24.68
5204	NYSE	DO	Mon, Jun 13, 2016	24.13	24.79	23.87	24.28
5203	NYSE	DO	Fri, Jun 10, 2016	25.11	25.14	24.27	24.32
5202	NYSE	DO	Thu, Jun 9, 2016	25.11	25.65	24.86	25.48
5201	NYSE	DO	Wed, Jun 8, 2016	26.36	26.72	25.59	25.59
5200	NYSE	DO	Tue, Jun 7, 2016	25.59	26.15	25.26	26.04
5199	NYSE	DO	Mon, Jun 6, 2016	24.08	25.63	24.08	25.58
5198	NYSE	DO	Fri, Jun 3, 2016	24.37	24.56	23.62	23.88
5197	NYSE	DO	Thu, Jun 2, 2016	24.97	25.03	24.22	24.30
5196	NYSE	DO	Wed, Jun 1, 2016	25.29	25.47	24.67	25.31
5195	NYSE	DO	Tue, May 31, 2016	25.51	26.37	25.33	25.82
5194	NYSE	DO	Fri, May 27, 2016	25.15	25.17	24.50	25.12
5193	NYSE	DO	Thu, May 26, 2016	25.76	26.09	25.28	25.30
5192	NYSE	DO	Wed, May 25, 2016	24.31	25.54	24.17	25.45
5191	NYSE	DO	Tue, May 24, 2016	23.87	24.33	23.50	24.19
5190	NYSE	DO	Mon, May 23, 2016	23.93	24.05	23.31	23.75
5189	NYSE	DO	Fri, May 20, 2016	23.61	24.34	23.50	24.18
5188	NYSE	DO	Thu, May 19, 2016	23.25	23.83	22.99	23.57
5187	NYSE	DO	Wed, May 18, 2016	24.29	24.60	23.34	23.55
5186	NYSE	DO	Tue, May 17, 2016	23.82	24.96	23.77	24.39
5185	NYSE	DO	Mon, May 16, 2016	23.80	24.37	23.70	23.88
5184	NYSE	DO	Fri, May 13, 2016	24.07	24.59	23.48	23.50
5183	NYSE	DO	Thu, May 12, 2016	24.32	24.69	23.66	24.18
5182	NYSE	DO	Wed, May 11, 2016	23.51	24.23	23.28	23.98
5181	NYSE	DO	Tue, May 10, 2016	23.44	24.10	23.40	23.60
5180	NYSE	DO	Mon, May 9, 2016	24.52	24.52	22.79	23.20
5179	NYSE	DO	Fri, May 6, 2016	23.40	25.06	23.29	24.80
5178	NYSE	DO	Thu, May 5, 2016	24.25	24.44	23.37	23.67
5177	NYSE	DO	Wed, May 4, 2016	24.00	24.64	23.14	23.61
5176	NYSE	DO	Tue, May 3, 2016	24.34	24.48	23.44	23.90
5175	NYSE	DO	Mon, May 2, 2016	24.97	25.20	23.31	24.54
5174	NYSE	DO	Fri, Apr 29, 2016	24.49	25.13	23.59	24.26
5173	NYSE	DO	Thu, Apr 28, 2016	24.49	25.12	24.21	24.29
5172	NYSE	DO	Wed, Apr 27, 2016	23.89	24.97	23.89	24.63
5171	NYSE	DO	Tue, Apr 26, 2016	23.25	23.72	22.83	23.65
5170	NYSE	DO	Mon, Apr 25, 2016	23.63	23.88	23.01	23.14
5169	NYSE	DO	Fri, Apr 22, 2016	23.18	24.57	23.03	23.90
5168	NYSE	DO	Thu, Apr 21, 2016	24.00	24.30	23.00	23.20
5167	NYSE	DO	Wed, Apr 20, 2016	23.71	24.34	23.30	23.88
5166	NYSE	DO	Tue, Apr 19, 2016	22.63	23.80	22.60	23.76
5165	NYSE	DO	Mon, Apr 18, 2016	21.39	22.56	20.85	22.35
5164	NYSE	DO	Fri, Apr 15, 2016	22.09	22.39	21.43	22.13
5163	NYSE	DO	Thu, Apr 14, 2016	22.72	22.83	21.96	22.27
5162	NYSE	DO	Wed, Apr 13, 2016	22.30	22.90	22.21	22.55
5161	NYSE	DO	Tue, Apr 12, 2016	21.63	22.50	21.13	22.25
5160	NYSE	DO	Mon, Apr 11, 2016	21.08	21.73	21.03	21.26
5159	NYSE	DO	Fri, Apr 8, 2016	20.85	21.51	20.71	21.13
5158	NYSE	DO	Thu, Apr 7, 2016	20.88	21.19	20.08	20.28
5157	NYSE	DO	Wed, Apr 6, 2016	21.21	21.55	20.65	21.02
5156	NYSE	DO	Tue, Apr 5, 2016	20.99	20.99	20.99	20.96
5155	NYSE	DO	Mon, Apr 4, 2016	20.98	21.24	20.53	20.99
5154	NYSE	DO	Fri, Apr 1, 2016	21.17	21.38	20.67	20.97
5153	NYSE	DO	Thu, Mar 31, 2016	21.37	21.82	21.25	21.73
5152	NYSE	DO	Wed, Mar 30, 2016	21.76	21.87	21.02	21.38
5151	NYSE	DO	Tue, Mar 29, 2016	21.82	22.00	20.58	21.46
5150	NYSE	DO	Mon, Mar 28, 2016	22.00	22.64	21.82	22.60
5149	NYSE	DO	Thu, Mar 24, 2016	21.90	21.90	21.90	21.96
5148	NYSE	DO	Wed, Mar 23, 2016	22.47	22.95	21.55	21.90
5147	NYSE	DO	Tue, Mar 22, 2016	22.80	23.30	22.66	23.15
5146	NYSE	DO	Mon, Mar 21, 2016	23.44	23.65	22.82	23.30
5145	NYSE	DO	Fri, Mar 18, 2016	24.37	24.57	23.31	23.62
5144	NYSE	DO	Thu, Mar 17, 2016	23.27	24.48	23.16	24.09
5143	NYSE	DO	Wed, Mar 16, 2016	22.47	23.08	22.17	22.99
5142	NYSE	DO	Tue, Mar 15, 2016	22.13	22.13	22.13	22.25
5141	NYSE	DO	Mon, Mar 14, 2016	22.46	22.89	21.41	22.13
5140	NYSE	DO	Fri, Mar 11, 2016	22.83	23.62	22.63	22.79
5139	NYSE	DO	Thu, Mar 10, 2016	21.10	22.47	20.62	21.83
5138	NYSE	DO	Wed, Mar 9, 2016	21.62	21.62	21.62	21.33
5137	NYSE	DO	Tue, Mar 8, 2016	23.00	23.07	21.29	21.64
5136	NYSE	DO	Mon, Mar 7, 2016	23.52	23.95	22.69	23.08
5135	NYSE	DO	Fri, Mar 4, 2016	23.05	25.27	22.75	23.71
5134	NYSE	DO	Thu, Mar 3, 2016	21.17	21.17	21.17	22.74
5133	NYSE	DO	Wed, Mar 2, 2016	20.50	21.19	20.22	21.17
5132	NYSE	DO	Tue, Mar 1, 2016	20.24	20.81	19.71	20.62
5131	NYSE	DO	Mon, Feb 29, 2016	20.09	20.91	19.88	20.01
5130	NYSE	DO	Fri, Feb 26, 2016	19.72	20.68	19.58	20.08
5129	NYSE	DO	Thu, Feb 25, 2016	19.35	19.53	18.74	19.26
5128	NYSE	DO	Wed, Feb 24, 2016	19.11	19.55	18.66	19.39
5127	NYSE	DO	Tue, Feb 23, 2016	20.41	21.06	19.66	19.76
5126	NYSE	DO	Mon, Feb 22, 2016	20.00	21.11	19.95	20.62
5125	NYSE	DO	Fri, Feb 19, 2016	18.65	19.71	18.20	19.62
5124	NYSE	DO	Thu, Feb 18, 2016	18.85	19.17	18.45	19.05
5123	NYSE	DO	Wed, Feb 17, 2016	17.64	18.97	17.62	18.70
5122	NYSE	DO	Tue, Feb 16, 2016	17.24	17.43	16.38	17.35
5121	NYSE	DO	Fri, Feb 12, 2016	17.47	17.91	16.73	16.92
5120	NYSE	DO	Thu, Feb 11, 2016	16.41	17.40	16.18	17.23
5119	NYSE	DO	Wed, Feb 10, 2016	17.30	17.93	16.67	16.68
5118	NYSE	DO	Tue, Feb 9, 2016	19.09	19.09	17.16	17.37
5117	NYSE	DO	Mon, Feb 8, 2016	17.93	19.36	17.08	19.14
5116	NYSE	DO	Fri, Feb 5, 2016	18.73	19.52	18.57	18.85
5115	NYSE	DO	Thu, Feb 4, 2016	18.12	19.56	18.10	19.02
5114	NYSE	DO	Wed, Feb 3, 2016	17.71	18.17	16.90	17.90
5113	NYSE	DO	Tue, Feb 2, 2016	17.77	17.85	16.77	17.42
5112	NYSE	DO	Mon, Feb 1, 2016	18.05	18.47	17.76	18.36
5111	NYSE	DO	Fri, Jan 29, 2016	18.13	18.63	18.06	18.59
5110	NYSE	DO	Thu, Jan 28, 2016	17.94	18.17	17.13	17.86
5109	NYSE	DO	Wed, Jan 27, 2016	16.96	17.70	16.68	17.05
5108	NYSE	DO	Tue, Jan 26, 2016	16.15	17.00	15.77	16.98
5107	NYSE	DO	Mon, Jan 25, 2016	15.96	16.65	15.89	15.90
5106	NYSE	DO	Fri, Jan 22, 2016	16.54	17.01	15.73	16.53
5105	NYSE	DO	Thu, Jan 21, 2016	15.41	16.44	15.31	16.08
5104	NYSE	DO	Wed, Jan 20, 2016	15.65	15.80	14.18	15.55
5103	NYSE	DO	Tue, Jan 19, 2016	17.08	17.10	16.00	16.14
5102	NYSE	DO	Fri, Jan 15, 2016	17.39	17.56	16.59	16.91
5101	NYSE	DO	Thu, Jan 14, 2016	17.78	18.24	17.34	18.17
5100	NYSE	DO	Wed, Jan 13, 2016	18.21	18.55	17.48	17.51
5099	NYSE	DO	Tue, Jan 12, 2016	18.56	18.85	17.29	17.94
5098	NYSE	DO	Mon, Jan 11, 2016	18.45	18.60	17.74	18.17
5097	NYSE	DO	Fri, Jan 8, 2016	18.54	18.68	17.82	18.33
5096	NYSE	DO	Thu, Jan 7, 2016	18.48	19.05	18.23	18.41
5095	NYSE	DO	Wed, Jan 6, 2016	20.09	20.33	18.74	18.98
5094	NYSE	DO	Tue, Jan 5, 2016	21.66	21.95	20.73	20.80
5093	NYSE	DO	Mon, Jan 4, 2016	20.85	21.87	20.59	21.85
5092	NYSE	DO	Thu, Dec 31, 2015	20.73	21.27	20.59	21.10
5091	NYSE	DO	Wed, Dec 30, 2015	20.65	21.34	20.58	20.85
5090	NYSE	DO	Tue, Dec 29, 2015	21.53	21.80	21.00	21.13
5089	NYSE	DO	Mon, Dec 28, 2015	21.66	21.66	20.95	21.04
5088	NYSE	DO	Thu, Dec 24, 2015	22.23	22.31	21.82	22.07
5087	NYSE	DO	Wed, Dec 23, 2015	22.00	22.35	21.45	22.29
5086	NYSE	DO	Tue, Dec 22, 2015	20.32	21.61	20.32	21.43
5085	NYSE	DO	Mon, Dec 21, 2015	20.47	21.19	20.15	20.30
5084	NYSE	DO	Fri, Dec 18, 2015	21.01	21.05	20.08	20.47
5083	NYSE	DO	Thu, Dec 17, 2015	21.86	21.99	21.01	21.17
5082	NYSE	DO	Wed, Dec 16, 2015	21.70	22.49	21.47	21.99
5081	NYSE	DO	Tue, Dec 15, 2015	21.12	22.00	20.93	21.85
5080	NYSE	DO	Mon, Dec 14, 2015	20.33	20.89	20.00	20.87
5079	NYSE	DO	Fri, Dec 11, 2015	20.14	20.42	19.89	20.15
5078	NYSE	DO	Thu, Dec 10, 2015	19.98	20.92	19.81	20.49
5077	NYSE	DO	Wed, Dec 9, 2015	20.41	20.86	19.84	20.14
5076	NYSE	DO	Tue, Dec 8, 2015	20.45	20.88	19.98	20.21
5075	NYSE	DO	Mon, Dec 7, 2015	20.93	21.22	20.49	20.95
5074	NYSE	DO	Fri, Dec 4, 2015	22.04	22.28	21.41	21.75
5073	NYSE	DO	Thu, Dec 3, 2015	22.18	22.62	21.61	22.54
5072	NYSE	DO	Wed, Dec 2, 2015	22.48	23.05	21.85	21.88
5071	NYSE	DO	Tue, Dec 1, 2015	22.56	22.98	22.37	22.83
5070	NYSE	DO	Mon, Nov 30, 2015	22.97	23.14	22.35	22.63
5069	NYSE	DO	Fri, Nov 27, 2015	22.85	23.11	22.30	22.38
5068	NYSE	DO	Wed, Nov 25, 2015	22.90	23.57	22.65	23.22
5067	NYSE	DO	Tue, Nov 24, 2015	22.67	23.40	22.56	23.25
5066	NYSE	DO	Mon, Nov 23, 2015	21.98	22.59	21.78	22.39
5065	NYSE	DO	Fri, Nov 20, 2015	21.96	22.35	21.79	22.04
5064	NYSE	DO	Thu, Nov 19, 2015	22.38	22.86	21.50	21.88
5063	NYSE	DO	Wed, Nov 18, 2015	22.03	22.52	21.82	22.37
5062	NYSE	DO	Tue, Nov 17, 2015	21.76	22.16	21.40	21.77
5061	NYSE	DO	Mon, Nov 16, 2015	21.54	22.15	21.19	21.99
5060	NYSE	DO	Fri, Nov 13, 2015	21.21	21.98	21.04	21.63
5059	NYSE	DO	Thu, Nov 12, 2015	21.53	22.12	21.18	21.27
5058	NYSE	DO	Wed, Nov 11, 2015	22.53	22.58	21.50	21.94
5057	NYSE	DO	Tue, Nov 10, 2015	23.00	23.46	22.41	22.49
5056	NYSE	DO	Mon, Nov 9, 2015	23.08	23.64	22.73	23.16
5055	NYSE	DO	Fri, Nov 6, 2015	23.01	23.55	22.88	23.18
5054	NYSE	DO	Thu, Nov 5, 2015	22.96	23.51	22.55	23.21
5053	NYSE	DO	Wed, Nov 4, 2015	23.41	24.06	22.96	23.04
5052	NYSE	DO	Tue, Nov 3, 2015	22.37	23.99	22.17	23.50
5051	NYSE	DO	Mon, Nov 2, 2015	20.76	22.52	20.05	22.10
5050	NYSE	DO	Fri, Oct 30, 2015	19.65	20.07	19.12	19.88
5049	NYSE	DO	Thu, Oct 29, 2015	20.17	20.57	19.48	19.52
5048	NYSE	DO	Wed, Oct 28, 2015	19.49	20.06	19.06	19.91
5047	NYSE	DO	Tue, Oct 27, 2015	19.37	19.65	18.90	19.32
5046	NYSE	DO	Mon, Oct 26, 2015	20.54	20.66	19.53	19.66
5045	NYSE	DO	Fri, Oct 23, 2015	20.39	20.79	20.05	20.51
5044	NYSE	DO	Thu, Oct 22, 2015	20.59	21.30	20.41	20.46
5043	NYSE	DO	Wed, Oct 21, 2015	20.32	20.65	20.11	20.39
5042	NYSE	DO	Tue, Oct 20, 2015	19.72	20.70	19.72	20.54
5041	NYSE	DO	Mon, Oct 19, 2015	19.91	20.44	19.56	20.04
5040	NYSE	DO	Fri, Oct 16, 2015	19.95	20.57	19.48	20.32
5039	NYSE	DO	Thu, Oct 15, 2015	19.41	19.98	19.13	19.87
5038	NYSE	DO	Wed, Oct 14, 2015	19.44	19.87	19.21	19.56
5037	NYSE	DO	Tue, Oct 13, 2015	19.60	20.08	19.30	19.39
5036	NYSE	DO	Mon, Oct 12, 2015	20.30	20.36	19.54	19.77
5035	NYSE	DO	Fri, Oct 9, 2015	20.33	20.72	20.03	20.32
5034	NYSE	DO	Thu, Oct 8, 2015	19.80	20.33	19.60	20.17
5033	NYSE	DO	Wed, Oct 7, 2015	19.87	20.45	19.15	19.95
5032	NYSE	DO	Tue, Oct 6, 2015	18.75	19.84	18.50	19.41
5031	NYSE	DO	Mon, Oct 5, 2015	18.40	19.27	18.14	18.62
5030	NYSE	DO	Fri, Oct 2, 2015	16.56	18.27	16.51	18.19
5029	NYSE	DO	Thu, Oct 1, 2015	17.70	17.95	16.57	16.81
5028	NYSE	DO	Wed, Sep 30, 2015	17.88	18.15	16.97	17.30
5027	NYSE	DO	Tue, Sep 29, 2015	18.02	18.31	17.30	17.80
5026	NYSE	DO	Mon, Sep 28, 2015	18.22	18.51	17.22	17.39
5025	NYSE	DO	Fri, Sep 25, 2015	19.45	19.52	18.16	18.34
5024	NYSE	DO	Thu, Sep 24, 2015	19.52	20.14	19.26	19.35
5023	NYSE	DO	Wed, Sep 23, 2015	20.02	20.45	19.55	19.70
5022	NYSE	DO	Tue, Sep 22, 2015	19.77	20.51	19.60	20.01
5021	NYSE	DO	Mon, Sep 21, 2015	20.33	20.50	19.39	20.10
5020	NYSE	DO	Fri, Sep 18, 2015	21.80	21.88	20.07	20.18
5019	NYSE	DO	Thu, Sep 17, 2015	22.95	23.15	22.11	22.28
5018	NYSE	DO	Wed, Sep 16, 2015	22.55	23.55	22.50	22.98
5017	NYSE	DO	Tue, Sep 15, 2015	22.10	22.60	21.84	22.32
5016	NYSE	DO	Mon, Sep 14, 2015	21.91	22.28	21.72	22.09
5015	NYSE	DO	Fri, Sep 11, 2015	22.12	22.31	21.38	21.99
5014	NYSE	DO	Thu, Sep 10, 2015	22.09	22.95	21.99	22.48
5013	NYSE	DO	Wed, Sep 9, 2015	22.55	23.46	22.00	22.23
5012	NYSE	DO	Tue, Sep 8, 2015	21.95	22.47	21.77	22.45
5011	NYSE	DO	Fri, Sep 4, 2015	22.40	22.49	21.64	21.99
5010	NYSE	DO	Thu, Sep 3, 2015	22.43	23.23	22.23	22.90
5009	NYSE	DO	Wed, Sep 2, 2015	23.00	23.04	21.43	22.22
5008	NYSE	DO	Tue, Sep 1, 2015	23.42	23.73	22.49	22.71
5007	NYSE	DO	Mon, Aug 31, 2015	23.83	24.46	22.83	23.71
5006	NYSE	DO	Fri, Aug 28, 2015	22.81	24.82	22.73	24.29
5005	NYSE	DO	Thu, Aug 27, 2015	22.23	23.06	22.03	23.03
5004	NYSE	DO	Wed, Aug 26, 2015	22.23	22.37	21.52	21.72
5003	NYSE	DO	Tue, Aug 25, 2015	21.95	22.39	21.30	21.50
5002	NYSE	DO	Mon, Aug 24, 2015	20.20	21.92	20.00	21.09
5001	NYSE	DO	Fri, Aug 21, 2015	21.77	22.73	21.56	21.57
5000	NYSE	DO	Thu, Aug 20, 2015	22.30	22.60	21.70	21.81
4999	NYSE	DO	Wed, Aug 19, 2015	22.43	22.87	22.04	22.31
4998	NYSE	DO	Tue, Aug 18, 2015	22.39	22.80	22.00	22.61
4997	NYSE	DO	Mon, Aug 17, 2015	22.02	22.57	21.60	22.35
4996	NYSE	DO	Fri, Aug 14, 2015	23.05	23.47	21.95	22.10
4995	NYSE	DO	Thu, Aug 13, 2015	23.40	23.67	22.72	23.15
4994	NYSE	DO	Wed, Aug 12, 2015	23.34	24.31	23.33	24.00
4993	NYSE	DO	Tue, Aug 11, 2015	23.06	23.80	22.92	23.48
4992	NYSE	DO	Mon, Aug 10, 2015	22.06	24.17	21.98	23.90
4991	NYSE	DO	Fri, Aug 7, 2015	22.07	22.72	21.89	22.00
4990	NYSE	DO	Thu, Aug 6, 2015	21.04	22.57	20.53	22.32
4989	NYSE	DO	Wed, Aug 5, 2015	21.71	21.85	20.51	20.95
4988	NYSE	DO	Tue, Aug 4, 2015	21.50	21.73	21.00	21.17
4987	NYSE	DO	Mon, Aug 3, 2015	21.69	22.36	20.94	21.22
4986	NYSE	DO	Fri, Jul 31, 2015	22.29	22.65	21.91	21.95
4985	NYSE	DO	Thu, Jul 30, 2015	23.00	23.33	21.95	22.31
4984	NYSE	DO	Wed, Jul 29, 2015	22.11	23.21	21.91	23.05
4983	NYSE	DO	Tue, Jul 28, 2015	21.82	22.66	21.41	22.26
4982	NYSE	DO	Mon, Jul 27, 2015	21.01	21.81	20.60	21.49
4981	NYSE	DO	Fri, Jul 24, 2015	22.22	22.29	21.14	21.41
4980	NYSE	DO	Thu, Jul 23, 2015	22.07	22.49	21.66	22.33
4979	NYSE	DO	Wed, Jul 22, 2015	22.57	22.80	21.86	21.97
4978	NYSE	DO	Tue, Jul 21, 2015	22.85	23.48	22.69	22.84
4977	NYSE	DO	Mon, Jul 20, 2015	23.11	23.24	22.34	22.79
4976	NYSE	DO	Fri, Jul 17, 2015	24.22	24.23	23.13	23.15
4975	NYSE	DO	Thu, Jul 16, 2015	24.15	24.66	24.08	24.39
4974	NYSE	DO	Wed, Jul 15, 2015	24.88	25.30	23.97	23.99
4973	NYSE	DO	Tue, Jul 14, 2015	24.76	26.30	24.74	25.25
4972	NYSE	DO	Mon, Jul 13, 2015	24.38	25.18	24.32	24.96
4971	NYSE	DO	Fri, Jul 10, 2015	24.90	25.24	24.17	24.32
4970	NYSE	DO	Thu, Jul 9, 2015	25.23	25.74	25.07	25.13
4969	NYSE	DO	Wed, Jul 8, 2015	24.92	25.07	24.32	24.70
4968	NYSE	DO	Tue, Jul 7, 2015	24.69	25.37	23.74	25.20
4967	NYSE	DO	Mon, Jul 6, 2015	24.85	25.20	24.51	24.84
4966	NYSE	DO	Thu, Jul 2, 2015	25.46	25.96	25.36	25.45
4965	NYSE	DO	Wed, Jul 1, 2015	25.73	25.94	24.93	25.34
4964	NYSE	DO	Tue, Jun 30, 2015	25.95	26.34	25.42	25.81
4963	NYSE	DO	Mon, Jun 29, 2015	26.32	26.84	25.78	25.82
4962	NYSE	DO	Fri, Jun 26, 2015	26.17	26.94	25.65	26.89
4961	NYSE	DO	Thu, Jun 25, 2015	26.95	27.05	25.97	26.26
4960	NYSE	DO	Wed, Jun 24, 2015	27.19	27.71	26.70	26.98
4959	NYSE	DO	Tue, Jun 23, 2015	27.46	27.97	27.29	27.40
4958	NYSE	DO	Mon, Jun 22, 2015	27.25	27.77	27.13	27.44
4957	NYSE	DO	Fri, Jun 19, 2015	27.31	27.56	26.72	27.03
4956	NYSE	DO	Thu, Jun 18, 2015	28.30	28.43	26.76	27.44
4955	NYSE	DO	Wed, Jun 17, 2015	28.67	28.97	27.86	28.10
4954	NYSE	DO	Tue, Jun 16, 2015	28.21	28.51	27.92	28.35
4953	NYSE	DO	Mon, Jun 15, 2015	28.10	28.57	27.69	28.25
4952	NYSE	DO	Fri, Jun 12, 2015	29.21	29.21	28.23	28.47
4951	NYSE	DO	Thu, Jun 11, 2015	30.05	30.31	28.76	29.01
4950	NYSE	DO	Wed, Jun 10, 2015	30.12	30.54	29.98	30.28
4949	NYSE	DO	Tue, Jun 9, 2015	30.28	30.58	29.53	29.56
4948	NYSE	DO	Mon, Jun 8, 2015	30.15	30.52	29.82	29.87
4947	NYSE	DO	Fri, Jun 5, 2015	29.54	30.93	29.45	30.24
4946	NYSE	DO	Thu, Jun 4, 2015	29.88	30.32	29.34	29.72
4945	NYSE	DO	Wed, Jun 3, 2015	31.17	31.83	30.24	30.28
4944	NYSE	DO	Tue, Jun 2, 2015	30.41	31.73	30.39	31.35
4943	NYSE	DO	Mon, Jun 1, 2015	30.28	30.43	29.92	30.09
4942	NYSE	DO	Fri, May 29, 2015	30.72	31.12	30.29	30.34
4941	NYSE	DO	Thu, May 28, 2015	30.89	31.21	30.13	30.64
4940	NYSE	DO	Wed, May 27, 2015	30.98	31.56	30.66	31.05
4939	NYSE	DO	Tue, May 26, 2015	31.91	32.55	31.08	31.15
4938	NYSE	DO	Fri, May 22, 2015	31.90	32.74	31.70	32.53
4937	NYSE	DO	Thu, May 21, 2015	32.03	32.92	31.87	32.50
4936	NYSE	DO	Wed, May 20, 2015	32.08	32.18	31.50	31.76
4935	NYSE	DO	Tue, May 19, 2015	32.70	33.01	31.63	31.81
4934	NYSE	DO	Mon, May 18, 2015	33.14	33.63	32.36	33.48
4933	NYSE	DO	Fri, May 15, 2015	33.33	33.59	32.63	33.12
4932	NYSE	DO	Thu, May 14, 2015	34.39	34.90	33.35	33.47
4931	NYSE	DO	Wed, May 13, 2015	33.97	34.70	33.72	34.48
4930	NYSE	DO	Tue, May 12, 2015	33.21	34.10	32.74	33.93
4929	NYSE	DO	Mon, May 11, 2015	33.66	33.71	32.77	33.16
4928	NYSE	DO	Fri, May 8, 2015	32.99	33.85	32.25	33.80
4927	NYSE	DO	Thu, May 7, 2015	34.50	34.57	32.82	33.21
4926	NYSE	DO	Wed, May 6, 2015	35.88	35.88	33.92	34.81
4925	NYSE	DO	Tue, May 5, 2015	33.72	35.95	33.36	34.59
4924	NYSE	DO	Mon, May 4, 2015	33.42	33.88	31.76	33.10
4923	NYSE	DO	Fri, May 1, 2015	33.14	33.92	32.75	33.47
4922	NYSE	DO	Thu, Apr 30, 2015	32.01	33.53	31.23	33.47
4921	NYSE	DO	Wed, Apr 29, 2015	29.97	31.72	29.90	31.60
4920	NYSE	DO	Tue, Apr 28, 2015	29.63	30.40	29.60	29.99
4919	NYSE	DO	Mon, Apr 27, 2015	30.02	30.35	29.65	29.79
4918	NYSE	DO	Fri, Apr 24, 2015	30.16	30.35	29.53	29.82
4917	NYSE	DO	Thu, Apr 23, 2015	30.11	30.93	30.04	30.40
4916	NYSE	DO	Wed, Apr 22, 2015	30.13	30.64	29.80	30.07
4915	NYSE	DO	Tue, Apr 21, 2015	30.81	31.21	29.80	30.09
4914	NYSE	DO	Mon, Apr 20, 2015	30.42	31.26	30.31	30.86
4913	NYSE	DO	Fri, Apr 17, 2015	30.99	31.30	30.16	30.44
4912	NYSE	DO	Thu, Apr 16, 2015	31.18	32.05	30.05	31.26
4911	NYSE	DO	Wed, Apr 15, 2015	31.00	31.97	30.53	31.47
4910	NYSE	DO	Tue, Apr 14, 2015	29.42	31.18	29.38	30.83
4909	NYSE	DO	Mon, Apr 13, 2015	29.60	29.97	28.68	29.20
4908	NYSE	DO	Fri, Apr 10, 2015	30.52	30.82	29.40	29.61
4907	NYSE	DO	Thu, Apr 9, 2015	29.35	30.50	28.76	30.46
4906	NYSE	DO	Wed, Apr 8, 2015	29.78	29.99	28.84	29.23
4905	NYSE	DO	Tue, Apr 7, 2015	28.81	30.10	28.57	29.80
4904	NYSE	DO	Mon, Apr 6, 2015	27.65	29.26	27.54	28.99
4903	NYSE	DO	Thu, Apr 2, 2015	26.57	27.56	26.54	27.45
4902	NYSE	DO	Wed, Apr 1, 2015	27.13	27.38	26.78	26.95
4901	NYSE	DO	Tue, Mar 31, 2015	26.53	27.03	26.34	26.79
4900	NYSE	DO	Mon, Mar 30, 2015	26.78	27.15	26.03	26.69
4899	NYSE	DO	Fri, Mar 27, 2015	26.50	26.99	26.12	26.62
4898	NYSE	DO	Thu, Mar 26, 2015	27.31	27.57	26.48	26.74
4897	NYSE	DO	Wed, Mar 25, 2015	26.65	27.12	26.52	26.89
4896	NYSE	DO	Tue, Mar 24, 2015	27.73	28.00	26.26	26.49
4895	NYSE	DO	Mon, Mar 23, 2015	27.77	28.68	27.68	27.80
4894	NYSE	DO	Fri, Mar 20, 2015	27.25	28.13	27.06	27.68
4893	NYSE	DO	Thu, Mar 19, 2015	27.47	27.69	26.76	27.00
4892	NYSE	DO	Wed, Mar 18, 2015	26.64	28.31	26.49	27.99
4891	NYSE	DO	Tue, Mar 17, 2015	27.05	27.32	26.43	26.81
4890	NYSE	DO	Mon, Mar 16, 2015	26.37	27.43	26.07	27.32
4889	NYSE	DO	Fri, Mar 13, 2015	27.05	27.07	26.02	26.71
4888	NYSE	DO	Thu, Mar 12, 2015	27.74	27.91	27.20	27.54
4887	NYSE	DO	Wed, Mar 11, 2015	26.82	28.58	26.36	27.67
4886	NYSE	DO	Tue, Mar 10, 2015	27.76	27.82	26.28	26.82
4885	NYSE	DO	Mon, Mar 9, 2015	29.43	29.63	27.62	28.15
4884	NYSE	DO	Fri, Mar 6, 2015	30.53	30.81	29.48	29.51
4883	NYSE	DO	Thu, Mar 5, 2015	30.29	30.96	29.91	30.71
4882	NYSE	DO	Wed, Mar 4, 2015	30.29	30.47	29.67	30.43
4881	NYSE	DO	Tue, Mar 3, 2015	30.36	30.89	30.27	30.33
4880	NYSE	DO	Mon, Mar 2, 2015	30.63	30.78	29.17	30.66
4879	NYSE	DO	Fri, Feb 27, 2015	29.15	30.57	29.02	30.43
4878	NYSE	DO	Thu, Feb 26, 2015	30.08	30.33	28.71	29.05
4877	NYSE	DO	Wed, Feb 25, 2015	30.91	31.31	29.92	30.20
4876	NYSE	DO	Tue, Feb 24, 2015	31.99	32.52	30.35	30.79
4875	NYSE	DO	Mon, Feb 23, 2015	33.69	34.14	33.37	33.62
4874	NYSE	DO	Fri, Feb 20, 2015	34.20	34.75	33.74	34.15
4873	NYSE	DO	Thu, Feb 19, 2015	33.08	34.65	33.05	34.40
4872	NYSE	DO	Wed, Feb 18, 2015	35.85	36.03	33.94	34.06
4871	NYSE	DO	Tue, Feb 17, 2015	34.99	37.56	34.20	36.95
4870	NYSE	DO	Fri, Feb 13, 2015	35.38	35.78	34.86	35.21
4869	NYSE	DO	Thu, Feb 12, 2015	34.36	35.08	33.89	34.85
4868	NYSE	DO	Wed, Feb 11, 2015	33.98	34.00	33.08	33.52
4867	NYSE	DO	Tue, Feb 10, 2015	34.24	34.39	32.93	33.99
4866	NYSE	DO	Mon, Feb 9, 2015	30.98	35.18	30.66	34.40
4865	NYSE	DO	Fri, Feb 6, 2015	33.96	34.50	33.06	33.60
4864	NYSE	DO	Thu, Feb 5, 2015	33.52	33.88	33.00	33.83
4863	NYSE	DO	Wed, Feb 4, 2015	33.00	33.47	32.43	32.87
4862	NYSE	DO	Tue, Feb 3, 2015	33.68	34.12	32.62	33.91
4861	NYSE	DO	Mon, Feb 2, 2015	32.32	33.02	30.82	32.86
4860	NYSE	DO	Fri, Jan 30, 2015	30.62	31.93	30.45	31.53
4859	NYSE	DO	Thu, Jan 29, 2015	32.82	33.02	30.59	30.73
4858	NYSE	DO	Wed, Jan 28, 2015	33.69	33.96	32.64	32.86
4857	NYSE	DO	Tue, Jan 27, 2015	32.69	34.81	32.67	34.28
4856	NYSE	DO	Mon, Jan 26, 2015	32.22	32.88	31.67	32.81
4855	NYSE	DO	Fri, Jan 23, 2015	31.79	32.45	31.60	32.11
4854	NYSE	DO	Thu, Jan 22, 2015	32.42	32.59	31.44	31.93
4853	NYSE	DO	Wed, Jan 21, 2015	32.06	32.52	31.54	32.16
4852	NYSE	DO	Tue, Jan 20, 2015	31.27	32.45	30.70	31.71
4851	NYSE	DO	Fri, Jan 16, 2015	30.62	32.32	30.60	31.65
4850	NYSE	DO	Thu, Jan 15, 2015	32.73	32.80	30.36	30.36
4849	NYSE	DO	Wed, Jan 14, 2015	32.97	33.50	30.95	32.24
4848	NYSE	DO	Tue, Jan 13, 2015	32.34	33.52	32.10	33.08
4847	NYSE	DO	Mon, Jan 12, 2015	32.91	33.28	30.91	32.18
4846	NYSE	DO	Fri, Jan 9, 2015	32.94	33.49	32.09	33.40
4845	NYSE	DO	Thu, Jan 8, 2015	33.30	33.58	32.51	32.95
4844	NYSE	DO	Wed, Jan 7, 2015	34.42	34.54	32.66	33.28
4843	NYSE	DO	Tue, Jan 6, 2015	33.65	34.65	33.37	33.93
4842	NYSE	DO	Mon, Jan 5, 2015	36.05	36.62	33.95	33.99
4841	NYSE	DO	Fri, Jan 2, 2015	36.41	37.49	35.87	37.23
4840	NYSE	DO	Wed, Dec 31, 2014	37.71	37.95	36.37	36.71
4839	NYSE	DO	Tue, Dec 30, 2014	38.50	39.14	37.02	38.08
4838	NYSE	DO	Mon, Dec 29, 2014	38.62	39.42	38.04	38.78
4837	NYSE	DO	Fri, Dec 26, 2014	39.52	39.52	37.75	38.43
4836	NYSE	DO	Wed, Dec 24, 2014	38.81	39.74	38.02	38.66
4835	NYSE	DO	Tue, Dec 23, 2014	39.00	40.00	38.66	39.28
4834	NYSE	DO	Mon, Dec 22, 2014	38.67	39.29	36.60	38.76
4833	NYSE	DO	Fri, Dec 19, 2014	39.40	39.85	38.34	39.00
4832	NYSE	DO	Thu, Dec 18, 2014	39.38	39.80	37.20	38.79
4831	NYSE	DO	Wed, Dec 17, 2014	37.20	39.39	37.09	38.10
4830	NYSE	DO	Tue, Dec 16, 2014	35.10	38.13	35.02	36.38
4829	NYSE	DO	Mon, Dec 15, 2014	33.91	35.60	33.91	35.27
4828	NYSE	DO	Fri, Dec 12, 2014	33.37	34.92	33.00	33.40
4827	NYSE	DO	Thu, Dec 11, 2014	33.45	35.88	33.25	33.93
4826	NYSE	DO	Wed, Dec 10, 2014	32.29	33.70	31.37	32.82
4825	NYSE	DO	Tue, Dec 9, 2014	30.11	33.27	30.11	32.76
4824	NYSE	DO	Mon, Dec 8, 2014	29.43	30.35	29.34	30.32
4823	NYSE	DO	Fri, Dec 5, 2014	30.17	30.80	29.60	29.91
4822	NYSE	DO	Thu, Dec 4, 2014	31.27	31.93	30.08	30.08
4821	NYSE	DO	Wed, Dec 3, 2014	30.65	31.64	30.44	31.44
4820	NYSE	DO	Tue, Dec 2, 2014	29.99	31.31	29.41	30.35
4819	NYSE	DO	Mon, Dec 1, 2014	29.09	30.55	29.00	30.50
4818	NYSE	DO	Fri, Nov 28, 2014	31.11	31.78	29.36	29.37
4817	NYSE	DO	Wed, Nov 26, 2014	35.24	35.24	32.16	32.22
4816	NYSE	DO	Tue, Nov 25, 2014	36.90	36.94	35.33	36.16
4815	NYSE	DO	Mon, Nov 24, 2014	36.87	37.31	36.17	36.78
4814	NYSE	DO	Fri, Nov 21, 2014	36.94	37.53	36.40	37.15
4813	NYSE	DO	Thu, Nov 20, 2014	35.54	36.55	35.30	36.22
4812	NYSE	DO	Wed, Nov 19, 2014	35.30	35.53	34.62	35.39
4811	NYSE	DO	Tue, Nov 18, 2014	36.21	36.50	35.26	35.31
4810	NYSE	DO	Mon, Nov 17, 2014	35.66	36.57	34.84	36.17
4809	NYSE	DO	Fri, Nov 14, 2014	35.54	36.12	35.05	35.81
4808	NYSE	DO	Thu, Nov 13, 2014	35.74	35.92	34.70	34.71
4807	NYSE	DO	Wed, Nov 12, 2014	36.23	36.76	35.79	35.84
4806	NYSE	DO	Tue, Nov 11, 2014	37.44	37.97	36.19	36.64
4805	NYSE	DO	Mon, Nov 10, 2014	39.21	39.58	36.79	37.47
4804	NYSE	DO	Fri, Nov 7, 2014	36.39	39.31	36.30	38.74
4803	NYSE	DO	Thu, Nov 6, 2014	35.10	36.66	34.85	36.65
4802	NYSE	DO	Wed, Nov 5, 2014	33.66	35.89	33.37	35.43
4801	NYSE	DO	Tue, Nov 4, 2014	34.09	34.17	33.03	33.50
4800	NYSE	DO	Mon, Nov 3, 2014	36.56	36.67	34.58	34.72
4799	NYSE	DO	Fri, Oct 31, 2014	38.88	38.92	36.40	37.71
4798	NYSE	DO	Thu, Oct 30, 2014	38.42	39.23	37.49	38.65
4797	NYSE	DO	Wed, Oct 29, 2014	39.68	40.00	38.28	38.78
4796	NYSE	DO	Tue, Oct 28, 2014	38.90	39.04	38.15	38.87
4795	NYSE	DO	Mon, Oct 27, 2014	38.00	38.64	36.97	38.19
4794	NYSE	DO	Fri, Oct 24, 2014	39.59	40.19	38.90	39.07
4793	NYSE	DO	Thu, Oct 23, 2014	39.04	40.74	38.42	39.60
4792	NYSE	DO	Wed, Oct 22, 2014	37.69	38.67	37.16	37.37
4791	NYSE	DO	Tue, Oct 21, 2014	38.57	38.85	36.73	37.91
4790	NYSE	DO	Mon, Oct 20, 2014	36.91	38.09	36.23	37.78
4789	NYSE	DO	Fri, Oct 17, 2014	38.62	39.61	36.88	37.03
4788	NYSE	DO	Thu, Oct 16, 2014	37.52	38.76	37.52	37.93
4787	NYSE	DO	Wed, Oct 15, 2014	38.31	38.87	36.77	38.75
4786	NYSE	DO	Tue, Oct 14, 2014	36.46	39.05	35.91	37.99
4785	NYSE	DO	Mon, Oct 13, 2014	35.61	36.84	35.26	36.33
4784	NYSE	DO	Fri, Oct 10, 2014	34.61	36.85	34.23	35.41
4783	NYSE	DO	Thu, Oct 9, 2014	34.95	35.98	34.19	34.71
4782	NYSE	DO	Wed, Oct 8, 2014	34.79	35.21	33.35	35.14
4781	NYSE	DO	Tue, Oct 7, 2014	33.65	35.60	33.37	33.99
4780	NYSE	DO	Mon, Oct 6, 2014	33.11	33.94	32.81	33.67
4779	NYSE	DO	Fri, Oct 3, 2014	34.91	35.00	32.71	33.00
4778	NYSE	DO	Thu, Oct 2, 2014	33.39	36.07	33.12	34.83
4777	NYSE	DO	Wed, Oct 1, 2014	34.27	34.84	33.40	33.54
4776	NYSE	DO	Tue, Sep 30, 2014	35.04	35.08	34.00	34.27
4775	NYSE	DO	Mon, Sep 29, 2014	35.97	36.01	35.12	35.17
4774	NYSE	DO	Fri, Sep 26, 2014	36.22	36.77	36.11	36.38
4773	NYSE	DO	Thu, Sep 25, 2014	36.50	36.74	36.04	36.09
4772	NYSE	DO	Wed, Sep 24, 2014	37.55	37.58	36.41	36.55
4771	NYSE	DO	Tue, Sep 23, 2014	37.18	37.96	37.06	37.67
4770	NYSE	DO	Mon, Sep 22, 2014	37.50	37.54	36.90	37.29
4769	NYSE	DO	Fri, Sep 19, 2014	38.19	38.52	37.08	37.50
4768	NYSE	DO	Thu, Sep 18, 2014	38.65	38.70	37.93	38.15
4767	NYSE	DO	Wed, Sep 17, 2014	39.34	39.43	38.04	38.54
4766	NYSE	DO	Tue, Sep 16, 2014	39.43	40.02	39.18	39.24
4765	NYSE	DO	Mon, Sep 15, 2014	39.70	39.96	39.33	39.42
4764	NYSE	DO	Fri, Sep 12, 2014	41.54	41.54	39.70	39.83
4763	NYSE	DO	Thu, Sep 11, 2014	41.08	41.65	40.76	41.61
4762	NYSE	DO	Wed, Sep 10, 2014	41.21	41.68	40.61	41.30
4761	NYSE	DO	Tue, Sep 9, 2014	41.20	41.65	41.02	41.27
4760	NYSE	DO	Mon, Sep 8, 2014	41.60	41.69	41.17	41.33
4759	NYSE	DO	Fri, Sep 5, 2014	41.54	41.89	40.55	41.86
4758	NYSE	DO	Thu, Sep 4, 2014	42.68	42.94	41.53	41.71
4757	NYSE	DO	Wed, Sep 3, 2014	43.27	43.47	42.67	42.72
4756	NYSE	DO	Tue, Sep 2, 2014	44.16	44.16	42.85	42.96
4755	NYSE	DO	Fri, Aug 29, 2014	43.78	44.04	43.53	43.94
4754	NYSE	DO	Thu, Aug 28, 2014	44.66	44.74	43.53	43.78
4753	NYSE	DO	Wed, Aug 27, 2014	44.29	45.08	44.08	44.69
4752	NYSE	DO	Tue, Aug 26, 2014	43.41	44.86	43.36	44.40
4751	NYSE	DO	Mon, Aug 25, 2014	43.30	43.44	43.04	43.22
4750	NYSE	DO	Fri, Aug 22, 2014	44.00	44.06	43.16	43.21
4749	NYSE	DO	Thu, Aug 21, 2014	44.40	44.60	43.93	44.00
4748	NYSE	DO	Wed, Aug 20, 2014	43.98	44.15	43.76	44.06
4747	NYSE	DO	Tue, Aug 19, 2014	43.96	44.20	43.75	43.91
4746	NYSE	DO	Mon, Aug 18, 2014	44.31	44.72	43.75	43.93
4745	NYSE	DO	Fri, Aug 15, 2014	44.37	44.48	43.75	44.33
4744	NYSE	DO	Thu, Aug 14, 2014	44.55	45.25	44.24	44.34
4743	NYSE	DO	Wed, Aug 13, 2014	45.25	45.39	44.32	44.65
4742	NYSE	DO	Tue, Aug 12, 2014	45.99	46.15	44.78	45.12
4741	NYSE	DO	Mon, Aug 11, 2014	45.76	46.59	45.57	46.10
4740	NYSE	DO	Fri, Aug 8, 2014	45.79	46.17	45.31	45.54
4739	NYSE	DO	Thu, Aug 7, 2014	46.14	46.40	45.21	45.65
4738	NYSE	DO	Wed, Aug 6, 2014	46.99	47.07	45.83	45.88
4737	NYSE	DO	Tue, Aug 5, 2014	46.95	47.34	46.36	46.97
4736	NYSE	DO	Mon, Aug 4, 2014	45.74	47.18	45.48	47.10
4735	NYSE	DO	Fri, Aug 1, 2014	47.06	47.79	46.81	47.32
4734	NYSE	DO	Thu, Jul 31, 2014	46.77	47.33	46.37	46.79
4733	NYSE	DO	Wed, Jul 30, 2014	47.40	48.02	46.91	46.97
4732	NYSE	DO	Tue, Jul 29, 2014	47.00	47.65	46.81	47.36
4731	NYSE	DO	Mon, Jul 28, 2014	47.80	47.84	46.80	47.30
4730	NYSE	DO	Fri, Jul 25, 2014	47.56	48.09	47.36	47.80
4729	NYSE	DO	Thu, Jul 24, 2014	48.00	48.50	45.92	47.87
4728	NYSE	DO	Wed, Jul 23, 2014	50.50	50.50	49.80	50.04
4727	NYSE	DO	Tue, Jul 22, 2014	49.10	50.31	48.41	50.13
4726	NYSE	DO	Mon, Jul 21, 2014	48.85	49.47	48.29	48.96
4725	NYSE	DO	Fri, Jul 18, 2014	49.36	49.51	48.84	48.98
4724	NYSE	DO	Thu, Jul 17, 2014	49.82	49.93	49.01	49.02
4723	NYSE	DO	Wed, Jul 16, 2014	49.48	49.80	48.91	49.68
4722	NYSE	DO	Tue, Jul 15, 2014	48.89	49.56	48.51	49.34
4721	NYSE	DO	Mon, Jul 14, 2014	48.05	48.71	47.91	48.57
4720	NYSE	DO	Fri, Jul 11, 2014	47.64	48.10	47.50	47.75
4719	NYSE	DO	Thu, Jul 10, 2014	47.69	48.24	47.25	47.64
4718	NYSE	DO	Wed, Jul 9, 2014	48.91	49.15	48.17	48.40
4717	NYSE	DO	Tue, Jul 8, 2014	48.42	49.06	48.31	48.89
4716	NYSE	DO	Mon, Jul 7, 2014	49.39	49.42	48.46	48.79
4715	NYSE	DO	Thu, Jul 3, 2014	49.56	49.95	49.27	49.47
4714	NYSE	DO	Wed, Jul 2, 2014	48.71	49.51	48.71	49.40
4713	NYSE	DO	Tue, Jul 1, 2014	49.60	49.81	48.90	49.02
4712	NYSE	DO	Mon, Jun 30, 2014	49.47	49.85	49.29	49.63
4711	NYSE	DO	Fri, Jun 27, 2014	48.10	49.62	48.10	49.55
4710	NYSE	DO	Thu, Jun 26, 2014	49.01	49.01	47.25	48.19
4709	NYSE	DO	Wed, Jun 25, 2014	48.70	49.12	48.51	49.03
4708	NYSE	DO	Tue, Jun 24, 2014	50.30	50.53	48.62	48.80
4707	NYSE	DO	Mon, Jun 23, 2014	50.50	51.00	50.29	50.37
4706	NYSE	DO	Fri, Jun 20, 2014	49.60	50.64	49.60	50.31
4705	NYSE	DO	Thu, Jun 19, 2014	49.69	49.72	49.13	49.46
4704	NYSE	DO	Wed, Jun 18, 2014	49.03	49.89	48.72	49.69
4703	NYSE	DO	Tue, Jun 17, 2014	49.55	49.71	49.05	49.14
4702	NYSE	DO	Mon, Jun 16, 2014	49.38	49.99	49.05	49.77
4701	NYSE	DO	Fri, Jun 13, 2014	48.85	49.67	48.50	49.59
4700	NYSE	DO	Thu, Jun 12, 2014	47.17	48.78	47.00	48.77
4699	NYSE	DO	Wed, Jun 11, 2014	46.47	46.93	46.13	46.88
4698	NYSE	DO	Tue, Jun 10, 2014	47.25	47.45	46.86	46.89
4697	NYSE	DO	Mon, Jun 9, 2014	47.20	47.66	47.12	47.30
4696	NYSE	DO	Fri, Jun 6, 2014	47.65	47.87	46.94	47.20
4695	NYSE	DO	Thu, Jun 5, 2014	47.55	47.85	46.72	47.58
4694	NYSE	DO	Wed, Jun 4, 2014	49.40	49.62	47.71	47.73
4693	NYSE	DO	Tue, Jun 3, 2014	49.80	50.05	48.92	49.56
4692	NYSE	DO	Mon, Jun 2, 2014	51.20	51.40	49.85	49.88
4691	NYSE	DO	Fri, May 30, 2014	51.17	51.59	50.43	51.06
4690	NYSE	DO	Thu, May 29, 2014	51.00	51.54	50.55	51.33
4689	NYSE	DO	Wed, May 28, 2014	51.36	51.36	49.52	50.15
4688	NYSE	DO	Tue, May 27, 2014	50.55	51.33	50.54	51.29
4687	NYSE	DO	Fri, May 23, 2014	51.35	51.61	49.90	50.42
4686	NYSE	DO	Thu, May 22, 2014	50.50	51.75	50.50	51.48
4685	NYSE	DO	Wed, May 21, 2014	49.76	50.46	49.67	50.42
4684	NYSE	DO	Tue, May 20, 2014	50.30	50.45	49.60	49.66
4683	NYSE	DO	Mon, May 19, 2014	50.45	51.15	49.78	50.39
4682	NYSE	DO	Fri, May 16, 2014	50.00	50.22	49.47	49.84
4681	NYSE	DO	Thu, May 15, 2014	50.85	50.91	49.06	49.96
4680	NYSE	DO	Wed, May 14, 2014	51.35	51.97	50.95	51.01
4679	NYSE	DO	Tue, May 13, 2014	51.61	51.92	51.20	51.29
4678	NYSE	DO	Mon, May 12, 2014	51.20	51.68	50.46	51.49
4677	NYSE	DO	Fri, May 9, 2014	51.81	52.30	50.85	51.02
4676	NYSE	DO	Thu, May 8, 2014	52.68	53.17	51.66	51.81
4675	NYSE	DO	Wed, May 7, 2014	52.15	52.78	51.66	52.61
4674	NYSE	DO	Tue, May 6, 2014	51.75	52.30	51.36	51.97
4673	NYSE	DO	Mon, May 5, 2014	51.90	52.59	51.54	51.60
4672	NYSE	DO	Fri, May 2, 2014	53.70	54.02	53.09	53.24
4671	NYSE	DO	Thu, May 1, 2014	54.30	54.40	53.03	53.66
4670	NYSE	DO	Wed, Apr 30, 2014	53.40	55.37	53.15	54.61
4669	NYSE	DO	Tue, Apr 29, 2014	53.94	53.95	53.10	53.33
4668	NYSE	DO	Mon, Apr 28, 2014	54.13	54.13	52.57	53.05
4667	NYSE	DO	Fri, Apr 25, 2014	51.41	54.19	51.14	53.50
4666	NYSE	DO	Thu, Apr 24, 2014	49.86	53.65	49.14	51.69
4665	NYSE	DO	Wed, Apr 23, 2014	48.48	49.16	48.24	48.53
4664	NYSE	DO	Tue, Apr 22, 2014	48.59	48.91	48.30	48.64
4663	NYSE	DO	Mon, Apr 21, 2014	48.39	48.70	47.89	48.67
4662	NYSE	DO	Thu, Apr 17, 2014	47.89	48.67	46.72	48.40
4661	NYSE	DO	Wed, Apr 16, 2014	48.20	48.24	46.80	47.19
4660	NYSE	DO	Tue, Apr 15, 2014	47.51	48.00	47.05	47.81
4659	NYSE	DO	Mon, Apr 14, 2014	46.14	47.60	45.86	47.50
4658	NYSE	DO	Fri, Apr 11, 2014	46.89	47.04	45.86	45.88
4657	NYSE	DO	Thu, Apr 10, 2014	47.59	48.69	47.26	47.33
4656	NYSE	DO	Wed, Apr 9, 2014	50.18	50.20	47.26	47.69
4655	NYSE	DO	Tue, Apr 8, 2014	48.75	50.30	48.75	49.76
4654	NYSE	DO	Mon, Apr 7, 2014	48.24	48.96	48.11	48.79
4653	NYSE	DO	Fri, Apr 4, 2014	48.54	48.71	48.12	48.38
4652	NYSE	DO	Thu, Apr 3, 2014	48.60	48.67	47.80	48.34
4651	NYSE	DO	Wed, Apr 2, 2014	47.97	48.67	47.86	48.52
4650	NYSE	DO	Tue, Apr 1, 2014	48.86	48.95	47.55	47.86
4649	NYSE	DO	Mon, Mar 31, 2014	48.02	48.87	47.85	48.76
4648	NYSE	DO	Fri, Mar 28, 2014	47.36	47.93	47.01	47.92
4647	NYSE	DO	Thu, Mar 27, 2014	46.97	47.52	46.80	47.09
4646	NYSE	DO	Wed, Mar 26, 2014	47.18	47.47	46.78	46.82
4645	NYSE	DO	Tue, Mar 25, 2014	46.29	46.93	45.99	46.87
4644	NYSE	DO	Mon, Mar 24, 2014	47.50	47.62	45.95	46.09
4643	NYSE	DO	Fri, Mar 21, 2014	46.20	47.24	45.46	47.24
4642	NYSE	DO	Thu, Mar 20, 2014	45.21	45.97	45.06	45.61
4641	NYSE	DO	Wed, Mar 19, 2014	44.67	45.54	44.58	45.20
4640	NYSE	DO	Tue, Mar 18, 2014	43.96	44.85	43.96	44.73
4639	NYSE	DO	Mon, Mar 17, 2014	44.25	44.52	43.69	43.91
4638	NYSE	DO	Fri, Mar 14, 2014	44.35	44.77	43.82	44.20
4637	NYSE	DO	Thu, Mar 13, 2014	46.51	46.51	43.95	44.39
4636	NYSE	DO	Wed, Mar 12, 2014	47.04	47.37	46.07	46.38
4635	NYSE	DO	Tue, Mar 11, 2014	48.00	48.65	47.50	47.53
4634	NYSE	DO	Mon, Mar 10, 2014	48.40	48.40	47.38	47.91
4633	NYSE	DO	Fri, Mar 7, 2014	48.05	48.48	47.69	48.45
4632	NYSE	DO	Thu, Mar 6, 2014	47.55	48.03	47.16	47.96
4631	NYSE	DO	Wed, Mar 5, 2014	46.84	47.66	46.68	47.30
4630	NYSE	DO	Tue, Mar 4, 2014	47.29	47.46	46.63	46.82
4629	NYSE	DO	Mon, Mar 3, 2014	47.15	47.91	46.79	46.92
4628	NYSE	DO	Fri, Feb 28, 2014	47.34	47.54	46.89	47.30
4627	NYSE	DO	Thu, Feb 27, 2014	47.72	47.75	46.71	46.85
4626	NYSE	DO	Wed, Feb 26, 2014	48.01	48.18	47.28	47.51
4625	NYSE	DO	Tue, Feb 25, 2014	48.07	48.15	47.05	47.99
4624	NYSE	DO	Mon, Feb 24, 2014	48.32	48.99	48.21	48.35
4623	NYSE	DO	Fri, Feb 21, 2014	48.16	48.41	47.88	48.01
4622	NYSE	DO	Thu, Feb 20, 2014	47.82	48.48	47.81	48.07
4621	NYSE	DO	Wed, Feb 19, 2014	47.07	48.48	47.00	47.73
4620	NYSE	DO	Tue, Feb 18, 2014	47.54	47.55	45.32	46.95
4619	NYSE	DO	Fri, Feb 14, 2014	47.00	47.12	46.26	47.04
4618	NYSE	DO	Thu, Feb 13, 2014	47.04	47.62	46.83	47.58
4617	NYSE	DO	Wed, Feb 12, 2014	47.82	48.21	47.17	47.20
4616	NYSE	DO	Tue, Feb 11, 2014	46.68	47.85	46.68	47.55
4615	NYSE	DO	Mon, Feb 10, 2014	46.50	47.55	46.07	46.77
4614	NYSE	DO	Fri, Feb 7, 2014	47.06	47.22	45.24	46.07
4613	NYSE	DO	Thu, Feb 6, 2014	46.79	47.75	45.54	47.31
4612	NYSE	DO	Wed, Feb 5, 2014	47.75	47.97	46.42	46.51
4611	NYSE	DO	Tue, Feb 4, 2014	47.50	48.17	47.22	48.06
4610	NYSE	DO	Mon, Feb 3, 2014	48.60	48.74	47.30	47.70
4609	NYSE	DO	Fri, Jan 31, 2014	48.27	49.01	48.21	48.54
4608	NYSE	DO	Thu, Jan 30, 2014	49.39	49.39	48.59	49.00
4607	NYSE	DO	Wed, Jan 29, 2014	50.05	50.09	48.79	49.16
4606	NYSE	DO	Tue, Jan 28, 2014	51.31	51.43	50.47	50.69
4605	NYSE	DO	Mon, Jan 27, 2014	51.03	51.61	50.63	51.49
4604	NYSE	DO	Fri, Jan 24, 2014	50.81	51.33	50.43	51.04
4603	NYSE	DO	Thu, Jan 23, 2014	53.87	53.98	51.69	51.88
4602	NYSE	DO	Wed, Jan 22, 2014	54.55	54.83	53.94	54.75
4601	NYSE	DO	Tue, Jan 21, 2014	54.53	54.92	54.05	54.49
4600	NYSE	DO	Fri, Jan 17, 2014	54.49	54.53	53.74	54.10
4599	NYSE	DO	Thu, Jan 16, 2014	54.62	54.83	53.30	54.32
4598	NYSE	DO	Wed, Jan 15, 2014	54.86	55.29	54.55	54.93
4597	NYSE	DO	Tue, Jan 14, 2014	54.65	55.52	54.64	55.25
4596	NYSE	DO	Mon, Jan 13, 2014	55.58	55.98	54.44	54.57
4595	NYSE	DO	Fri, Jan 10, 2014	55.35	56.08	55.33	55.91
4594	NYSE	DO	Thu, Jan 9, 2014	55.27	55.68	54.98	55.30
4593	NYSE	DO	Wed, Jan 8, 2014	56.70	56.70	55.25	55.74
4592	NYSE	DO	Tue, Jan 7, 2014	56.53	56.79	55.89	56.70
4591	NYSE	DO	Mon, Jan 6, 2014	56.70	56.99	56.36	56.71
4590	NYSE	DO	Fri, Jan 3, 2014	56.28	56.94	56.28	56.47
4589	NYSE	DO	Thu, Jan 2, 2014	56.80	57.29	56.11	56.12
4588	NYSE	DO	Tue, Dec 31, 2013	56.40	56.94	56.16	56.92
4587	NYSE	DO	Mon, Dec 30, 2013	56.78	57.40	56.30	56.37
4586	NYSE	DO	Fri, Dec 27, 2013	56.18	56.91	55.99	56.81
4585	NYSE	DO	Thu, Dec 26, 2013	56.29	56.63	55.83	55.93
4584	NYSE	DO	Tue, Dec 24, 2013	55.36	56.48	55.16	56.11
4583	NYSE	DO	Mon, Dec 23, 2013	55.85	56.04	55.09	55.39
4582	NYSE	DO	Fri, Dec 20, 2013	55.10	56.07	54.82	55.83
4581	NYSE	DO	Thu, Dec 19, 2013	55.59	55.75	54.78	55.62
4580	NYSE	DO	Wed, Dec 18, 2013	56.20	56.20	55.02	55.91
4579	NYSE	DO	Tue, Dec 17, 2013	56.22	56.35	55.64	56.09
4578	NYSE	DO	Mon, Dec 16, 2013	56.26	56.72	55.88	56.15
4577	NYSE	DO	Fri, Dec 13, 2013	56.43	56.67	56.01	56.19
4576	NYSE	DO	Thu, Dec 12, 2013	56.87	56.90	55.91	56.40
4575	NYSE	DO	Wed, Dec 11, 2013	58.20	58.30	56.74	56.85
4574	NYSE	DO	Tue, Dec 10, 2013	58.60	59.02	58.13	58.26
4573	NYSE	DO	Mon, Dec 9, 2013	58.87	59.20	58.30	58.85
4572	NYSE	DO	Fri, Dec 6, 2013	59.50	59.52	58.51	58.87
4571	NYSE	DO	Thu, Dec 5, 2013	59.93	60.05	59.20	59.32
4570	NYSE	DO	Wed, Dec 4, 2013	59.61	60.31	59.24	60.24
4569	NYSE	DO	Tue, Dec 3, 2013	59.49	60.38	59.26	59.74
4568	NYSE	DO	Mon, Dec 2, 2013	60.17	60.71	59.86	59.92
4567	NYSE	DO	Fri, Nov 29, 2013	60.00	60.78	59.49	60.05
4566	NYSE	DO	Wed, Nov 27, 2013	59.18	60.14	58.75	59.94
4565	NYSE	DO	Tue, Nov 26, 2013	59.26	59.55	58.53	59.35
4564	NYSE	DO	Mon, Nov 25, 2013	60.68	60.68	59.22	59.41
4563	NYSE	DO	Fri, Nov 22, 2013	60.56	60.97	60.12	60.89
4562	NYSE	DO	Thu, Nov 21, 2013	61.21	61.26	60.31	60.70
4561	NYSE	DO	Wed, Nov 20, 2013	60.89	61.67	60.80	61.06
4560	NYSE	DO	Tue, Nov 19, 2013	60.19	61.10	59.78	60.86
4559	NYSE	DO	Mon, Nov 18, 2013	61.62	61.63	60.09	60.28
4558	NYSE	DO	Fri, Nov 15, 2013	61.32	61.76	60.79	61.42
4557	NYSE	DO	Thu, Nov 14, 2013	61.28	61.65	60.78	60.92
4556	NYSE	DO	Wed, Nov 13, 2013	60.85	61.58	60.52	61.22
4555	NYSE	DO	Tue, Nov 12, 2013	61.40	61.56	60.69	61.03
4554	NYSE	DO	Mon, Nov 11, 2013	61.56	62.25	61.53	61.59
4553	NYSE	DO	Fri, Nov 8, 2013	60.52	61.92	60.52	61.74
4552	NYSE	DO	Thu, Nov 7, 2013	60.72	61.11	60.13	60.37
4551	NYSE	DO	Wed, Nov 6, 2013	59.92	60.64	59.56	60.35
4550	NYSE	DO	Tue, Nov 5, 2013	60.21	60.45	59.28	59.31
4549	NYSE	DO	Mon, Nov 4, 2013	60.21	60.71	60.06	60.48
4548	NYSE	DO	Fri, Nov 1, 2013	61.24	61.32	60.13	60.27
4547	NYSE	DO	Thu, Oct 31, 2013	62.69	63.25	61.88	61.93
4546	NYSE	DO	Wed, Oct 30, 2013	62.74	63.13	62.43	62.73
4545	NYSE	DO	Tue, Oct 29, 2013	63.15	63.37	62.13	62.59
4544	NYSE	DO	Mon, Oct 28, 2013	61.30	63.31	61.11	63.01
4543	NYSE	DO	Fri, Oct 25, 2013	60.54	61.56	60.14	61.27
4542	NYSE	DO	Thu, Oct 24, 2013	62.00	62.01	60.08	60.96
4541	NYSE	DO	Wed, Oct 23, 2013	64.25	64.25	62.63	63.23
4540	NYSE	DO	Tue, Oct 22, 2013	63.54	64.65	63.47	64.63
4539	NYSE	DO	Mon, Oct 21, 2013	63.24	63.94	62.96	63.30
4538	NYSE	DO	Fri, Oct 18, 2013	62.94	63.51	62.92	63.15
4537	NYSE	DO	Thu, Oct 17, 2013	63.01	63.30	62.07	62.50
4536	NYSE	DO	Wed, Oct 16, 2013	62.47	63.28	62.25	63.14
4535	NYSE	DO	Tue, Oct 15, 2013	63.57	63.57	62.76	63.00
4534	NYSE	DO	Mon, Oct 14, 2013	62.99	63.93	62.97	63.88
4533	NYSE	DO	Fri, Oct 11, 2013	63.08	63.75	62.64	63.57
4532	NYSE	DO	Thu, Oct 10, 2013	62.69	63.39	62.43	63.23
4531	NYSE	DO	Wed, Oct 9, 2013	62.01	62.60	61.63	62.07
4530	NYSE	DO	Tue, Oct 8, 2013	62.45	62.75	62.00	62.09
4529	NYSE	DO	Mon, Oct 7, 2013	62.82	63.03	62.39	62.63
4528	NYSE	DO	Fri, Oct 4, 2013	62.43	63.58	62.08	63.45
4527	NYSE	DO	Thu, Oct 3, 2013	62.67	62.67	61.98	62.43
4526	NYSE	DO	Wed, Oct 2, 2013	62.12	62.84	61.79	62.71
4525	NYSE	DO	Tue, Oct 1, 2013	62.13	63.21	62.13	62.41
4524	NYSE	DO	Mon, Sep 30, 2013	61.95	62.66	61.94	62.32
4523	NYSE	DO	Fri, Sep 27, 2013	62.91	63.15	62.58	62.77
4522	NYSE	DO	Thu, Sep 26, 2013	63.48	63.51	62.92	63.28
4521	NYSE	DO	Wed, Sep 25, 2013	62.94	63.66	62.56	63.38
4520	NYSE	DO	Tue, Sep 24, 2013	62.89	63.16	61.82	62.13
4519	NYSE	DO	Mon, Sep 23, 2013	62.50	63.36	62.31	62.95
4518	NYSE	DO	Fri, Sep 20, 2013	64.18	64.26	62.54	62.61
4517	NYSE	DO	Thu, Sep 19, 2013	65.49	65.50	63.85	64.27
4516	NYSE	DO	Wed, Sep 18, 2013	65.16	65.62	64.36	65.43
4515	NYSE	DO	Tue, Sep 17, 2013	64.46	65.26	64.32	65.01
4514	NYSE	DO	Mon, Sep 16, 2013	65.13	65.13	64.30	64.39
4513	NYSE	DO	Fri, Sep 13, 2013	64.77	64.81	64.21	64.41
4512	NYSE	DO	Thu, Sep 12, 2013	65.18	65.40	64.58	64.88
4511	NYSE	DO	Wed, Sep 11, 2013	65.25	65.56	64.67	65.29
4510	NYSE	DO	Tue, Sep 10, 2013	65.35	65.55	64.65	65.18
4509	NYSE	DO	Mon, Sep 9, 2013	64.48	65.36	64.28	65.02
4508	NYSE	DO	Fri, Sep 6, 2013	64.31	64.67	63.38	64.33
4507	NYSE	DO	Thu, Sep 5, 2013	63.33	64.30	63.29	63.90
4506	NYSE	DO	Wed, Sep 4, 2013	63.50	63.79	63.06	63.41
4505	NYSE	DO	Tue, Sep 3, 2013	64.79	64.81	63.05	63.46
4504	NYSE	DO	Fri, Aug 30, 2013	64.25	64.59	63.92	64.03
4503	NYSE	DO	Thu, Aug 29, 2013	64.96	65.43	64.10	64.17
4502	NYSE	DO	Wed, Aug 28, 2013	65.15	65.84	64.98	65.27
4501	NYSE	DO	Tue, Aug 27, 2013	65.09	65.63	64.83	65.00
4500	NYSE	DO	Mon, Aug 26, 2013	66.00	66.35	65.36	65.53
4499	NYSE	DO	Fri, Aug 23, 2013	65.53	66.28	65.14	65.84
4498	NYSE	DO	Thu, Aug 22, 2013	64.33	65.57	64.28	65.40
4497	NYSE	DO	Wed, Aug 21, 2013	65.07	65.17	64.39	64.39
4496	NYSE	DO	Tue, Aug 20, 2013	65.59	65.92	65.09	65.32
4495	NYSE	DO	Mon, Aug 19, 2013	65.94	66.01	65.44	65.59
4494	NYSE	DO	Fri, Aug 16, 2013	66.82	66.97	65.56	66.04
4493	NYSE	DO	Thu, Aug 15, 2013	66.84	66.96	66.29	66.80
4492	NYSE	DO	Wed, Aug 14, 2013	67.72	67.87	67.00	67.17
4491	NYSE	DO	Tue, Aug 13, 2013	67.37	67.92	67.30	67.62
4490	NYSE	DO	Mon, Aug 12, 2013	67.46	68.32	67.32	67.70
4489	NYSE	DO	Fri, Aug 9, 2013	68.78	69.15	67.65	68.20
4488	NYSE	DO	Thu, Aug 8, 2013	68.76	69.34	67.94	68.88
4487	NYSE	DO	Wed, Aug 7, 2013	67.17	68.89	66.99	68.61
4486	NYSE	DO	Tue, Aug 6, 2013	67.61	67.87	66.91	67.35
4485	NYSE	DO	Mon, Aug 5, 2013	67.98	67.98	67.14	67.61
4484	NYSE	DO	Fri, Aug 2, 2013	68.11	68.24	67.13	67.96
4483	NYSE	DO	Thu, Aug 1, 2013	67.90	68.80	67.78	68.79
4482	NYSE	DO	Wed, Jul 31, 2013	67.87	68.04	67.14	67.44
4481	NYSE	DO	Tue, Jul 30, 2013	67.55	68.00	67.27	67.87
4480	NYSE	DO	Mon, Jul 29, 2013	67.76	68.08	67.19	67.44
4479	NYSE	DO	Fri, Jul 26, 2013	68.62	68.90	67.27	67.93
4478	NYSE	DO	Thu, Jul 25, 2013	70.46	70.46	68.17	69.29
4477	NYSE	DO	Wed, Jul 24, 2013	72.41	72.55	71.12	71.50
4476	NYSE	DO	Tue, Jul 23, 2013	72.47	72.89	71.94	72.15
4475	NYSE	DO	Mon, Jul 22, 2013	72.75	73.00	72.06	72.20
4474	NYSE	DO	Fri, Jul 19, 2013	72.40	72.67	71.82	72.65
4473	NYSE	DO	Thu, Jul 18, 2013	71.50	72.39	71.27	72.24
4472	NYSE	DO	Wed, Jul 17, 2013	70.99	71.63	70.89	71.07
4471	NYSE	DO	Tue, Jul 16, 2013	71.85	71.91	70.25	70.55
4470	NYSE	DO	Mon, Jul 15, 2013	72.14	72.78	71.83	71.99
4469	NYSE	DO	Fri, Jul 12, 2013	71.11	72.16	70.96	72.11
4468	NYSE	DO	Thu, Jul 11, 2013	71.10	71.60	69.90	71.04
4467	NYSE	DO	Wed, Jul 10, 2013	70.34	70.77	69.89	70.01
4466	NYSE	DO	Tue, Jul 9, 2013	70.00	70.45	69.55	70.04
4465	NYSE	DO	Mon, Jul 8, 2013	69.50	69.92	69.36	69.53
4464	NYSE	DO	Fri, Jul 5, 2013	68.22	69.43	68.07	69.25
4463	NYSE	DO	Wed, Jul 3, 2013	68.36	68.36	67.62	67.90
4462	NYSE	DO	Tue, Jul 2, 2013	68.77	69.32	68.06	68.37
4461	NYSE	DO	Mon, Jul 1, 2013	69.06	69.50	68.53	68.78
4460	NYSE	DO	Fri, Jun 28, 2013	68.58	68.99	68.25	68.79
4459	NYSE	DO	Thu, Jun 27, 2013	68.07	68.83	67.87	68.64
4458	NYSE	DO	Wed, Jun 26, 2013	67.63	67.87	66.69	67.61
4457	NYSE	DO	Tue, Jun 25, 2013	66.96	67.41	66.64	67.14
4456	NYSE	DO	Mon, Jun 24, 2013	66.33	66.86	64.89	66.22
4455	NYSE	DO	Fri, Jun 21, 2013	67.03	67.44	66.32	66.91
4454	NYSE	DO	Thu, Jun 20, 2013	66.74	67.16	65.61	66.50
4453	NYSE	DO	Wed, Jun 19, 2013	68.61	68.94	67.80	67.81
4452	NYSE	DO	Tue, Jun 18, 2013	68.34	68.82	68.26	68.53
4451	NYSE	DO	Mon, Jun 17, 2013	67.59	68.53	67.53	68.21
4450	NYSE	DO	Fri, Jun 14, 2013	68.00	68.00	66.69	67.16
4449	NYSE	DO	Thu, Jun 13, 2013	66.65	67.94	66.36	67.78
4448	NYSE	DO	Wed, Jun 12, 2013	68.09	68.10	66.53	66.58
4447	NYSE	DO	Tue, Jun 11, 2013	67.71	68.18	67.28	67.51
4446	NYSE	DO	Mon, Jun 10, 2013	69.03	69.11	68.15	68.63
4445	NYSE	DO	Fri, Jun 7, 2013	69.10	69.70	68.57	69.11
4444	NYSE	DO	Thu, Jun 6, 2013	68.50	69.09	67.87	68.49
4443	NYSE	DO	Wed, Jun 5, 2013	68.90	69.45	68.45	68.56
4442	NYSE	DO	Tue, Jun 4, 2013	68.85	69.62	68.48	68.91
4441	NYSE	DO	Mon, Jun 3, 2013	68.82	69.15	67.82	69.14
4440	NYSE	DO	Fri, May 31, 2013	70.48	70.55	68.81	68.81
4439	NYSE	DO	Thu, May 30, 2013	70.74	71.57	70.50	70.90
4438	NYSE	DO	Wed, May 29, 2013	69.73	70.50	69.25	70.41
4437	NYSE	DO	Tue, May 28, 2013	71.22	71.76	70.46	70.53
4436	NYSE	DO	Fri, May 24, 2013	70.40	71.13	69.81	70.27
4435	NYSE	DO	Thu, May 23, 2013	70.69	71.16	69.67	70.87
4434	NYSE	DO	Wed, May 22, 2013	72.38	72.90	70.50	70.87
4433	NYSE	DO	Tue, May 21, 2013	72.21	73.19	72.05	72.46
4432	NYSE	DO	Mon, May 20, 2013	72.15	73.06	72.00	72.84
4431	NYSE	DO	Fri, May 17, 2013	73.00	73.11	70.96	72.40
4430	NYSE	DO	Thu, May 16, 2013	70.72	71.14	70.30	70.40
4429	NYSE	DO	Wed, May 15, 2013	69.96	70.68	69.46	70.66
4428	NYSE	DO	Tue, May 14, 2013	69.92	70.75	69.78	70.36
4427	NYSE	DO	Mon, May 13, 2013	70.00	70.24	69.59	69.99
4426	NYSE	DO	Fri, May 10, 2013	70.05	70.59	69.38	70.15
4425	NYSE	DO	Thu, May 9, 2013	70.53	70.87	70.14	70.37
4424	NYSE	DO	Wed, May 8, 2013	70.64	70.87	70.02	70.58
4423	NYSE	DO	Tue, May 7, 2013	70.20	70.70	69.69	70.50
4422	NYSE	DO	Mon, May 6, 2013	70.03	70.33	69.53	69.81
4421	NYSE	DO	Fri, May 3, 2013	69.11	70.79	69.05	70.05
4420	NYSE	DO	Thu, May 2, 2013	68.23	69.23	67.42	69.05
4419	NYSE	DO	Wed, May 1, 2013	68.53	68.91	67.52	67.91
4418	NYSE	DO	Tue, Apr 30, 2013	69.11	69.48	68.49	69.10
4417	NYSE	DO	Mon, Apr 29, 2013	69.16	69.33	68.20	69.11
4416	NYSE	DO	Fri, Apr 26, 2013	68.93	69.08	67.81	68.64
4415	NYSE	DO	Thu, Apr 25, 2013	69.15	70.09	68.49	68.89
4414	NYSE	DO	Wed, Apr 24, 2013	67.57	69.53	67.29	68.68
4413	NYSE	DO	Tue, Apr 23, 2013	66.64	67.38	65.97	67.32
4412	NYSE	DO	Mon, Apr 22, 2013	65.55	66.72	64.98	66.41
4411	NYSE	DO	Fri, Apr 19, 2013	66.00	66.11	64.52	65.34
4410	NYSE	DO	Thu, Apr 18, 2013	64.90	66.51	64.00	65.91
4409	NYSE	DO	Wed, Apr 17, 2013	65.78	65.94	63.95	64.42
4408	NYSE	DO	Tue, Apr 16, 2013	66.41	66.97	65.42	66.26
4407	NYSE	DO	Mon, Apr 15, 2013	68.14	68.14	65.60	65.70
4406	NYSE	DO	Fri, Apr 12, 2013	69.55	69.81	68.13	68.78
4405	NYSE	DO	Thu, Apr 11, 2013	69.82	70.23	69.31	70.00
4404	NYSE	DO	Wed, Apr 10, 2013	69.07	70.07	68.96	69.78
4403	NYSE	DO	Tue, Apr 9, 2013	69.12	69.26	68.26	68.86
4402	NYSE	DO	Mon, Apr 8, 2013	68.70	69.22	68.33	68.90
4401	NYSE	DO	Fri, Apr 5, 2013	68.01	68.73	67.42	68.70
4400	NYSE	DO	Thu, Apr 4, 2013	67.39	68.87	67.09	68.84
4399	NYSE	DO	Wed, Apr 3, 2013	68.34	68.47	67.08	67.38
4398	NYSE	DO	Tue, Apr 2, 2013	69.17	69.54	68.34	68.54
4397	NYSE	DO	Mon, Apr 1, 2013	69.71	69.90	68.94	69.22
4396	NYSE	DO	Thu, Mar 28, 2013	69.88	70.16	69.23	69.56
4395	NYSE	DO	Wed, Mar 27, 2013	68.59	69.89	68.26	69.76
4394	NYSE	DO	Tue, Mar 26, 2013	68.39	68.97	68.20	68.96
4393	NYSE	DO	Mon, Mar 25, 2013	68.73	69.03	67.72	68.07
4392	NYSE	DO	Fri, Mar 22, 2013	68.53	69.15	68.16	68.54
4391	NYSE	DO	Thu, Mar 21, 2013	68.02	68.97	67.77	68.18
4390	NYSE	DO	Wed, Mar 20, 2013	68.34	69.00	67.65	68.39
4389	NYSE	DO	Tue, Mar 19, 2013	68.61	68.65	67.07	68.00
4388	NYSE	DO	Mon, Mar 18, 2013	69.40	69.68	68.35	68.45
4387	NYSE	DO	Fri, Mar 15, 2013	70.52	70.86	69.93	70.24
4386	NYSE	DO	Thu, Mar 14, 2013	69.42	70.49	69.42	70.31
4385	NYSE	DO	Wed, Mar 13, 2013	69.27	70.02	68.84	69.39
4384	NYSE	DO	Tue, Mar 12, 2013	68.32	69.37	68.02	69.31
4383	NYSE	DO	Mon, Mar 11, 2013	67.69	68.43	67.02	68.40
4382	NYSE	DO	Fri, Mar 8, 2013	67.64	67.94	67.25	67.82
4381	NYSE	DO	Thu, Mar 7, 2013	67.93	68.19	67.18	67.45
4380	NYSE	DO	Wed, Mar 6, 2013	68.02	68.66	67.32	67.65
4379	NYSE	DO	Tue, Mar 5, 2013	68.51	68.55	67.51	67.82
4378	NYSE	DO	Mon, Mar 4, 2013	69.20	69.28	67.09	68.06
4377	NYSE	DO	Fri, Mar 1, 2013	69.48	69.58	68.54	69.32
4376	NYSE	DO	Thu, Feb 28, 2013	70.02	70.31	69.68	69.68
4375	NYSE	DO	Wed, Feb 27, 2013	69.45	70.77	69.38	70.21
4374	NYSE	DO	Tue, Feb 26, 2013	69.23	70.09	68.30	69.85
4373	NYSE	DO	Mon, Feb 25, 2013	72.20	72.49	68.90	68.96
4372	NYSE	DO	Fri, Feb 22, 2013	72.45	72.67	71.51	71.99
4371	NYSE	DO	Thu, Feb 21, 2013	72.69	72.93	71.22	72.05
4370	NYSE	DO	Wed, Feb 20, 2013	74.65	74.85	73.00	73.05
4369	NYSE	DO	Tue, Feb 19, 2013	75.18	75.35	74.06	74.66
4368	NYSE	DO	Fri, Feb 15, 2013	75.70	76.08	74.07	74.75
4367	NYSE	DO	Thu, Feb 14, 2013	74.44	75.93	73.80	75.77
4366	NYSE	DO	Wed, Feb 13, 2013	74.57	74.95	74.08	74.85
4365	NYSE	DO	Tue, Feb 12, 2013	74.42	74.89	74.03	74.41
4364	NYSE	DO	Mon, Feb 11, 2013	74.57	74.90	74.06	74.18
4363	NYSE	DO	Fri, Feb 8, 2013	74.28	74.92	74.05	74.81
4362	NYSE	DO	Thu, Feb 7, 2013	74.20	74.99	73.81	74.10
4361	NYSE	DO	Wed, Feb 6, 2013	73.62	74.48	72.74	74.03
4360	NYSE	DO	Tue, Feb 5, 2013	74.64	75.39	71.37	73.58
4359	NYSE	DO	Mon, Feb 4, 2013	75.85	76.85	75.70	76.48
4358	NYSE	DO	Fri, Feb 1, 2013	75.24	76.42	74.64	76.29
4357	NYSE	DO	Thu, Jan 31, 2013	75.04	75.43	74.79	75.09
4356	NYSE	DO	Wed, Jan 30, 2013	75.40	75.75	74.38	75.11
4355	NYSE	DO	Tue, Jan 29, 2013	74.71	75.69	74.44	75.49
4354	NYSE	DO	Mon, Jan 28, 2013	74.97	75.00	74.06	74.73
4353	NYSE	DO	Fri, Jan 25, 2013	74.49	74.78	73.92	74.66
4352	NYSE	DO	Thu, Jan 24, 2013	74.01	74.86	73.83	73.98
4351	NYSE	DO	Wed, Jan 23, 2013	73.25	74.63	73.08	74.20
4350	NYSE	DO	Tue, Jan 22, 2013	72.84	73.34	72.19	73.09
4349	NYSE	DO	Fri, Jan 18, 2013	73.02	73.50	72.33	73.35
4348	NYSE	DO	Thu, Jan 17, 2013	72.27	73.31	71.83	72.69
4347	NYSE	DO	Wed, Jan 16, 2013	71.40	72.13	71.26	71.80
4346	NYSE	DO	Tue, Jan 15, 2013	71.24	71.65	70.73	71.44
4345	NYSE	DO	Mon, Jan 14, 2013	72.37	72.55	71.19	71.38
4344	NYSE	DO	Fri, Jan 11, 2013	72.23	72.30	71.48	72.27
4343	NYSE	DO	Thu, Jan 10, 2013	71.88	72.42	71.20	72.30
4342	NYSE	DO	Wed, Jan 9, 2013	71.01	71.23	70.63	71.19
4341	NYSE	DO	Tue, Jan 8, 2013	70.79	71.18	70.35	70.94
4340	NYSE	DO	Mon, Jan 7, 2013	71.65	71.84	70.84	71.10
4339	NYSE	DO	Fri, Jan 4, 2013	70.55	71.53	70.17	71.51
4338	NYSE	DO	Thu, Jan 3, 2013	69.76	71.01	69.14	70.35
4337	NYSE	DO	Wed, Jan 2, 2013	69.42	69.80	68.60	69.78
4336	NYSE	DO	Mon, Dec 31, 2012	67.12	68.11	66.81	67.96
4335	NYSE	DO	Fri, Dec 28, 2012	67.22	67.66	66.71	67.23
4334	NYSE	DO	Thu, Dec 27, 2012	68.15	68.32	66.49	67.63
4333	NYSE	DO	Wed, Dec 26, 2012	69.31	69.40	68.14	68.15
4332	NYSE	DO	Mon, Dec 24, 2012	69.08	69.39	68.48	68.89
4331	NYSE	DO	Fri, Dec 21, 2012	69.33	69.81	68.82	69.26
4330	NYSE	DO	Thu, Dec 20, 2012	69.73	70.26	69.33	70.26
4329	NYSE	DO	Wed, Dec 19, 2012	69.37	70.00	68.98	69.59
4328	NYSE	DO	Tue, Dec 18, 2012	68.08	69.25	67.63	69.07
4327	NYSE	DO	Mon, Dec 17, 2012	67.74	68.23	67.50	68.10
4326	NYSE	DO	Fri, Dec 14, 2012	67.04	67.65	66.76	67.40
4325	NYSE	DO	Thu, Dec 13, 2012	68.09	68.63	67.29	67.44
4324	NYSE	DO	Wed, Dec 12, 2012	68.75	69.11	68.10	68.22
4323	NYSE	DO	Tue, Dec 11, 2012	69.00	69.13	68.15	68.38
4322	NYSE	DO	Mon, Dec 10, 2012	69.00	69.13	68.59	68.68
4321	NYSE	DO	Fri, Dec 7, 2012	68.89	68.98	68.14	68.93
4320	NYSE	DO	Thu, Dec 6, 2012	68.81	69.40	68.39	68.72
4319	NYSE	DO	Wed, Dec 5, 2012	69.25	69.46	68.26	68.90
4318	NYSE	DO	Tue, Dec 4, 2012	68.62	69.61	68.39	69.01
4317	NYSE	DO	Mon, Dec 3, 2012	69.17	69.34	68.68	68.80
4316	NYSE	DO	Fri, Nov 30, 2012	67.81	69.08	67.25	69.00
4315	NYSE	DO	Thu, Nov 29, 2012	67.57	68.42	67.23	68.12
4314	NYSE	DO	Wed, Nov 28, 2012	66.55	67.10	65.62	67.09
4313	NYSE	DO	Tue, Nov 27, 2012	67.22	67.85	67.00	67.08
4312	NYSE	DO	Mon, Nov 26, 2012	66.77	67.45	66.39	67.30
4311	NYSE	DO	Fri, Nov 23, 2012	67.06	67.37	66.70	67.36
4310	NYSE	DO	Wed, Nov 21, 2012	66.45	66.90	66.10	66.64
4309	NYSE	DO	Tue, Nov 20, 2012	66.53	66.96	65.81	66.31
4308	NYSE	DO	Mon, Nov 19, 2012	65.85	66.81	65.78	66.77
4307	NYSE	DO	Fri, Nov 16, 2012	65.22	65.63	64.00	65.09
4306	NYSE	DO	Thu, Nov 15, 2012	64.81	65.36	64.40	64.91
4305	NYSE	DO	Wed, Nov 14, 2012	65.79	66.17	64.80	64.91
4304	NYSE	DO	Tue, Nov 13, 2012	64.95	66.37	64.80	65.69
4303	NYSE	DO	Mon, Nov 12, 2012	65.27	65.86	64.95	65.76
4302	NYSE	DO	Fri, Nov 9, 2012	65.24	65.76	64.63	65.04
4301	NYSE	DO	Thu, Nov 8, 2012	67.86	68.29	64.83	65.37
4300	NYSE	DO	Wed, Nov 7, 2012	68.42	68.44	67.11	67.78
4299	NYSE	DO	Tue, Nov 6, 2012	69.32	69.85	68.93	69.24
4298	NYSE	DO	Mon, Nov 5, 2012	68.66	69.33	68.49	69.01
4297	NYSE	DO	Fri, Nov 2, 2012	70.19	70.38	68.81	68.86
4296	NYSE	DO	Thu, Nov 1, 2012	69.14	70.81	69.01	69.89
4295	NYSE	DO	Wed, Oct 31, 2012	69.96	69.99	68.93	69.24
4294	NYSE	DO	Fri, Oct 26, 2012	70.00	70.78	69.61	70.02
4293	NYSE	DO	Thu, Oct 25, 2012	70.23	70.49	69.59	70.22
4292	NYSE	DO	Wed, Oct 24, 2012	69.93	70.21	68.98	69.58
4291	NYSE	DO	Tue, Oct 23, 2012	69.52	69.98	68.73	69.67
4290	NYSE	DO	Mon, Oct 22, 2012	70.16	71.20	69.88	70.63
4289	NYSE	DO	Fri, Oct 19, 2012	71.18	71.43	70.34	70.52
4288	NYSE	DO	Thu, Oct 18, 2012	70.80	72.60	69.65	71.41
4287	NYSE	DO	Wed, Oct 17, 2012	70.13	70.13	68.66	69.77
4286	NYSE	DO	Tue, Oct 16, 2012	67.70	69.63	67.65	69.22
4285	NYSE	DO	Mon, Oct 15, 2012	66.47	67.52	66.31	67.48
4284	NYSE	DO	Fri, Oct 12, 2012	65.92	66.69	65.54	66.58
4283	NYSE	DO	Thu, Oct 11, 2012	66.01	66.32	65.51	66.23
4282	NYSE	DO	Wed, Oct 10, 2012	65.76	66.40	65.28	65.33
4281	NYSE	DO	Tue, Oct 9, 2012	65.78	66.86	65.60	66.59
4280	NYSE	DO	Mon, Oct 8, 2012	65.43	66.15	65.16	66.06
4279	NYSE	DO	Fri, Oct 5, 2012	66.62	66.78	65.68	65.85
4278	NYSE	DO	Thu, Oct 4, 2012	65.46	66.56	65.32	66.47
4277	NYSE	DO	Wed, Oct 3, 2012	66.01	66.21	64.63	65.03
4276	NYSE	DO	Tue, Oct 2, 2012	66.94	67.10	65.80	66.07
4275	NYSE	DO	Mon, Oct 1, 2012	66.56	67.07	66.19	66.44
4274	NYSE	DO	Fri, Sep 28, 2012	66.06	66.45	65.64	65.81
4273	NYSE	DO	Thu, Sep 27, 2012	65.94	66.40	65.23	66.32
4272	NYSE	DO	Wed, Sep 26, 2012	66.82	67.03	65.34	65.44
4271	NYSE	DO	Tue, Sep 25, 2012	67.88	68.05	66.95	67.10
4270	NYSE	DO	Mon, Sep 24, 2012	68.61	68.90	67.61	67.70
4269	NYSE	DO	Fri, Sep 21, 2012	68.81	69.53	68.78	69.24
4268	NYSE	DO	Thu, Sep 20, 2012	66.69	67.87	66.44	67.81
4267	NYSE	DO	Wed, Sep 19, 2012	68.71	68.71	67.20	67.37
4266	NYSE	DO	Tue, Sep 18, 2012	68.28	73.50	67.75	68.53
4265	NYSE	DO	Mon, Sep 17, 2012	68.84	69.31	67.97	68.28
4264	NYSE	DO	Fri, Sep 14, 2012	69.40	69.98	68.90	69.04
4263	NYSE	DO	Thu, Sep 13, 2012	68.92	69.80	68.41	69.15
4262	NYSE	DO	Wed, Sep 12, 2012	68.83	69.40	68.61	69.01
4261	NYSE	DO	Tue, Sep 11, 2012	67.58	68.79	67.43	68.74
4260	NYSE	DO	Mon, Sep 10, 2012	67.29	67.99	67.00	67.41
4259	NYSE	DO	Fri, Sep 7, 2012	67.25	68.00	66.98	67.19
4258	NYSE	DO	Thu, Sep 6, 2012	66.90	68.10	66.90	67.18
4257	NYSE	DO	Wed, Sep 5, 2012	66.24	66.84	66.09	66.36
4256	NYSE	DO	Tue, Sep 4, 2012	66.82	66.96	65.97	66.44
4255	NYSE	DO	Fri, Aug 31, 2012	66.60	67.30	66.49	67.02
4254	NYSE	DO	Thu, Aug 30, 2012	66.25	66.47	65.70	66.22
4253	NYSE	DO	Wed, Aug 29, 2012	66.78	66.96	66.00	66.62
4252	NYSE	DO	Tue, Aug 28, 2012	66.53	66.64	66.18	66.30
4251	NYSE	DO	Mon, Aug 27, 2012	66.96	67.45	66.54	66.62
4250	NYSE	DO	Fri, Aug 24, 2012	66.41	66.86	65.86	66.69
4249	NYSE	DO	Thu, Aug 23, 2012	67.48	67.79	66.43	66.48
4248	NYSE	DO	Wed, Aug 22, 2012	67.22	67.54	66.82	67.39
4247	NYSE	DO	Tue, Aug 21, 2012	67.94	68.54	67.44	67.56
4246	NYSE	DO	Mon, Aug 20, 2012	68.63	68.82	68.35	68.62
4245	NYSE	DO	Fri, Aug 17, 2012	68.15	68.70	67.85	68.52
4244	NYSE	DO	Thu, Aug 16, 2012	67.70	68.00	67.17	67.81
4243	NYSE	DO	Wed, Aug 15, 2012	67.63	68.03	67.20	67.41
4242	NYSE	DO	Tue, Aug 14, 2012	68.31	68.48	67.40	67.63
4241	NYSE	DO	Mon, Aug 13, 2012	68.10	68.19	67.63	68.07
4240	NYSE	DO	Fri, Aug 10, 2012	67.91	68.57	67.66	68.15
4239	NYSE	DO	Thu, Aug 9, 2012	67.39	68.64	67.21	68.43
4238	NYSE	DO	Wed, Aug 8, 2012	67.35	68.03	66.83	67.58
4237	NYSE	DO	Tue, Aug 7, 2012	67.23	68.19	67.06	67.83
4236	NYSE	DO	Mon, Aug 6, 2012	66.88	67.66	66.60	67.12
4235	NYSE	DO	Fri, Aug 3, 2012	66.72	67.41	66.48	66.68
4234	NYSE	DO	Thu, Aug 2, 2012	65.27	66.19	65.10	65.52
4233	NYSE	DO	Wed, Aug 1, 2012	65.75	66.50	65.19	66.29
4232	NYSE	DO	Tue, Jul 31, 2012	66.52	66.60	65.12	65.42
4231	NYSE	DO	Mon, Jul 30, 2012	66.25	67.02	65.93	66.76
4230	NYSE	DO	Fri, Jul 27, 2012	66.37	67.68	65.92	67.19
4229	NYSE	DO	Thu, Jul 26, 2012	65.41	66.25	65.13	65.90
4228	NYSE	DO	Wed, Jul 25, 2012	64.27	64.81	63.85	64.44
4227	NYSE	DO	Tue, Jul 24, 2012	64.84	65.44	63.45	63.99
4226	NYSE	DO	Mon, Jul 23, 2012	64.88	65.41	64.22	64.80
4225	NYSE	DO	Fri, Jul 20, 2012	65.74	66.27	65.50	66.05
4224	NYSE	DO	Thu, Jul 19, 2012	65.00	66.83	65.00	65.71
4223	NYSE	DO	Wed, Jul 18, 2012	63.19	64.33	63.03	63.87
4222	NYSE	DO	Tue, Jul 17, 2012	63.85	64.02	61.80	63.24
4221	NYSE	DO	Mon, Jul 16, 2012	63.01	63.79	62.72	63.49
4220	NYSE	DO	Fri, Jul 13, 2012	61.49	63.49	61.39	63.35
4219	NYSE	DO	Thu, Jul 12, 2012	60.46	61.70	59.88	61.25
4218	NYSE	DO	Wed, Jul 11, 2012	59.07	61.53	58.87	61.17
4217	NYSE	DO	Tue, Jul 10, 2012	59.62	59.88	58.37	58.85
4216	NYSE	DO	Mon, Jul 9, 2012	58.46	59.53	58.27	59.44
4215	NYSE	DO	Fri, Jul 6, 2012	58.62	59.13	58.11	58.89
4214	NYSE	DO	Thu, Jul 5, 2012	60.56	60.56	59.31	59.40
4213	NYSE	DO	Tue, Jul 3, 2012	59.83	60.76	59.57	60.76
4212	NYSE	DO	Mon, Jul 2, 2012	59.28	59.58	58.64	59.32
4211	NYSE	DO	Fri, Jun 29, 2012	59.21	59.68	58.66	59.13
4210	NYSE	DO	Thu, Jun 28, 2012	58.33	58.45	56.83	57.74
4209	NYSE	DO	Wed, Jun 27, 2012	56.78	59.14	56.78	58.90
4208	NYSE	DO	Tue, Jun 26, 2012	56.33	56.90	55.83	56.61
4207	NYSE	DO	Mon, Jun 25, 2012	57.06	57.62	55.88	56.18
4206	NYSE	DO	Fri, Jun 22, 2012	57.91	58.03	57.03	57.75
4205	NYSE	DO	Thu, Jun 21, 2012	60.56	60.67	57.43	57.61
4204	NYSE	DO	Wed, Jun 20, 2012	60.74	61.13	59.93	60.52
4203	NYSE	DO	Tue, Jun 19, 2012	60.35	60.74	59.69	60.61
4202	NYSE	DO	Mon, Jun 18, 2012	60.02	60.02	59.31	59.77
4201	NYSE	DO	Fri, Jun 15, 2012	59.48	60.61	59.26	60.58
4200	NYSE	DO	Thu, Jun 14, 2012	58.77	59.79	58.48	59.31
4199	NYSE	DO	Wed, Jun 13, 2012	59.38	59.91	58.31	58.54
4198	NYSE	DO	Tue, Jun 12, 2012	59.90	60.17	58.72	59.93
4197	NYSE	DO	Mon, Jun 11, 2012	60.59	60.98	59.46	59.54
4196	NYSE	DO	Fri, Jun 8, 2012	59.28	60.20	58.91	60.10
4195	NYSE	DO	Thu, Jun 7, 2012	60.37	61.24	59.50	59.95
4194	NYSE	DO	Wed, Jun 6, 2012	58.87	59.70	58.48	59.70
4193	NYSE	DO	Tue, Jun 5, 2012	57.37	58.71	57.13	58.27
4192	NYSE	DO	Mon, Jun 4, 2012	57.72	57.93	56.27	57.34
4191	NYSE	DO	Fri, Jun 1, 2012	57.04	58.98	56.89	57.74
4190	NYSE	DO	Thu, May 31, 2012	59.54	59.55	57.57	58.18
4189	NYSE	DO	Wed, May 30, 2012	60.59	60.59	59.22	59.47
4188	NYSE	DO	Tue, May 29, 2012	60.91	61.75	60.74	61.35
4187	NYSE	DO	Fri, May 25, 2012	60.03	61.02	60.03	60.56
4186	NYSE	DO	Thu, May 24, 2012	60.59	60.68	59.42	60.07
4185	NYSE	DO	Wed, May 23, 2012	59.33	60.51	58.74	60.39
4184	NYSE	DO	Tue, May 22, 2012	61.06	61.19	59.37	59.74
4183	NYSE	DO	Mon, May 21, 2012	59.33	60.52	59.17	60.35
4182	NYSE	DO	Fri, May 18, 2012	60.25	60.84	58.94	59.15
4181	NYSE	DO	Thu, May 17, 2012	59.82	60.70	59.50	60.01
4180	NYSE	DO	Wed, May 16, 2012	60.72	61.67	59.69	59.75
4179	NYSE	DO	Tue, May 15, 2012	61.51	61.99	60.32	60.53
4178	NYSE	DO	Mon, May 14, 2012	62.15	62.18	61.41	61.67
4177	NYSE	DO	Fri, May 11, 2012	63.05	63.95	62.67	62.74
4176	NYSE	DO	Thu, May 10, 2012	64.83	64.94	63.20	63.43
4175	NYSE	DO	Wed, May 9, 2012	63.44	64.76	62.79	64.38
4174	NYSE	DO	Tue, May 8, 2012	64.58	64.67	62.83	64.57
4173	NYSE	DO	Mon, May 7, 2012	64.78	65.57	63.84	65.06
4172	NYSE	DO	Fri, May 4, 2012	66.04	66.57	64.77	64.90
4171	NYSE	DO	Thu, May 3, 2012	67.44	67.45	66.59	67.00
4170	NYSE	DO	Wed, May 2, 2012	68.06	68.13	66.73	67.37
4169	NYSE	DO	Tue, May 1, 2012	68.65	69.19	67.83	68.40
4168	NYSE	DO	Mon, Apr 30, 2012	67.84	68.58	67.26	68.55
4167	NYSE	DO	Fri, Apr 27, 2012	68.75	69.08	67.66	68.00
4166	NYSE	DO	Thu, Apr 26, 2012	68.57	69.97	68.13	69.39
4165	NYSE	DO	Wed, Apr 25, 2012	68.28	68.81	68.01	68.62
4164	NYSE	DO	Tue, Apr 24, 2012	68.42	68.70	67.82	67.91
4163	NYSE	DO	Mon, Apr 23, 2012	67.70	68.80	67.19	68.39
4162	NYSE	DO	Fri, Apr 20, 2012	69.26	70.30	68.34	68.57
4161	NYSE	DO	Thu, Apr 19, 2012	67.52	69.02	66.85	68.52
4160	NYSE	DO	Wed, Apr 18, 2012	65.68	67.12	65.45	66.15
4159	NYSE	DO	Tue, Apr 17, 2012	65.30	66.25	65.07	65.85
4158	NYSE	DO	Mon, Apr 16, 2012	65.51	65.67	64.54	64.71
4157	NYSE	DO	Fri, Apr 13, 2012	65.47	65.88	64.57	65.26
4156	NYSE	DO	Thu, Apr 12, 2012	64.69	66.32	64.60	66.02
4155	NYSE	DO	Wed, Apr 11, 2012	65.05	65.45	64.35	64.51
4154	NYSE	DO	Tue, Apr 10, 2012	65.20	65.51	63.70	63.73
4153	NYSE	DO	Mon, Apr 9, 2012	64.82	65.93	64.55	65.28
4152	NYSE	DO	Thu, Apr 5, 2012	65.84	66.95	65.53	65.81
4151	NYSE	DO	Wed, Apr 4, 2012	66.06	66.34	65.61	65.95
4150	NYSE	DO	Tue, Apr 3, 2012	67.88	68.19	66.42	66.87
4149	NYSE	DO	Mon, Apr 2, 2012	66.77	68.52	66.44	67.75
4148	NYSE	DO	Fri, Mar 30, 2012	66.91	67.36	66.00	66.75
4147	NYSE	DO	Thu, Mar 29, 2012	66.34	66.87	65.61	66.29
4146	NYSE	DO	Wed, Mar 28, 2012	67.31	67.95	66.27	66.63
4145	NYSE	DO	Tue, Mar 27, 2012	69.22	69.50	67.50	67.59
4144	NYSE	DO	Mon, Mar 26, 2012	69.67	70.01	68.78	69.21
4143	NYSE	DO	Fri, Mar 23, 2012	68.83	69.83	68.62	69.03
4142	NYSE	DO	Thu, Mar 22, 2012	69.22	69.65	68.04	68.50
4141	NYSE	DO	Wed, Mar 21, 2012	70.66	70.86	69.50	70.52
4140	NYSE	DO	Tue, Mar 20, 2012	71.49	71.63	70.49	70.93
4139	NYSE	DO	Mon, Mar 19, 2012	72.52	72.77	71.48	71.96
4138	NYSE	DO	Fri, Mar 16, 2012	70.14	72.80	70.14	72.43
4137	NYSE	DO	Thu, Mar 15, 2012	69.19	70.08	68.52	69.54
4136	NYSE	DO	Wed, Mar 14, 2012	69.80	69.96	68.67	68.99
4135	NYSE	DO	Tue, Mar 13, 2012	69.37	69.95	68.83	69.87
4134	NYSE	DO	Mon, Mar 12, 2012	70.01	70.40	68.73	69.16
4133	NYSE	DO	Fri, Mar 9, 2012	69.95	70.60	69.69	70.19
4132	NYSE	DO	Thu, Mar 8, 2012	68.90	70.40	68.77	69.90
4131	NYSE	DO	Wed, Mar 7, 2012	68.32	68.74	67.98	68.37
4130	NYSE	DO	Tue, Mar 6, 2012	67.55	68.07	67.34	67.94
4129	NYSE	DO	Mon, Mar 5, 2012	68.79	69.20	68.16	69.07
4128	NYSE	DO	Fri, Mar 2, 2012	68.19	69.21	67.87	68.86
4127	NYSE	DO	Thu, Mar 1, 2012	68.79	68.79	67.96	68.49
4126	NYSE	DO	Wed, Feb 29, 2012	68.87	69.38	68.00	68.47
4125	NYSE	DO	Tue, Feb 28, 2012	68.17	69.97	67.56	68.58
4124	NYSE	DO	Mon, Feb 27, 2012	66.79	67.62	66.27	67.44
4123	NYSE	DO	Fri, Feb 24, 2012	67.47	67.97	67.11	67.19
4122	NYSE	DO	Thu, Feb 23, 2012	66.89	67.21	66.18	67.21
4121	NYSE	DO	Wed, Feb 22, 2012	66.05	67.12	65.44	66.90
4120	NYSE	DO	Tue, Feb 21, 2012	64.86	66.66	64.85	65.95
4119	NYSE	DO	Fri, Feb 17, 2012	64.68	64.97	64.24	64.78
4118	NYSE	DO	Thu, Feb 16, 2012	62.31	64.13	62.06	63.99
4117	NYSE	DO	Wed, Feb 15, 2012	63.00	63.08	61.63	62.31
4116	NYSE	DO	Tue, Feb 14, 2012	62.43	62.95	62.13	62.95
4115	NYSE	DO	Mon, Feb 13, 2012	63.21	63.49	62.12	62.36
4114	NYSE	DO	Fri, Feb 10, 2012	61.76	62.95	61.63	62.76
4113	NYSE	DO	Thu, Feb 9, 2012	62.64	62.81	61.72	62.59
4112	NYSE	DO	Wed, Feb 8, 2012	63.01	63.36	62.38	63.21
4111	NYSE	DO	Tue, Feb 7, 2012	63.30	63.33	62.32	62.87
4110	NYSE	DO	Mon, Feb 6, 2012	62.73	63.58	62.17	63.35
4109	NYSE	DO	Fri, Feb 3, 2012	63.55	63.94	63.00	63.13
4108	NYSE	DO	Thu, Feb 2, 2012	62.90	64.00	62.21	63.28
4107	NYSE	DO	Wed, Feb 1, 2012	62.81	63.66	62.57	63.07
4106	NYSE	DO	Tue, Jan 31, 2012	62.31	62.78	61.80	62.30
4105	NYSE	DO	Mon, Jan 30, 2012	61.95	62.02	60.80	61.80
4104	NYSE	DO	Fri, Jan 27, 2012	62.52	63.17	62.48	62.76
4103	NYSE	DO	Thu, Jan 26, 2012	62.69	64.07	62.45	62.58
4102	NYSE	DO	Wed, Jan 25, 2012	61.29	62.51	60.63	62.34
4101	NYSE	DO	Tue, Jan 24, 2012	61.01	61.58	60.39	61.31
4100	NYSE	DO	Mon, Jan 23, 2012	61.71	61.95	61.07	61.62
4099	NYSE	DO	Fri, Jan 20, 2012	61.89	62.16	61.00	61.42
4098	NYSE	DO	Thu, Jan 19, 2012	61.88	62.31	61.79	62.05
4097	NYSE	DO	Wed, Jan 18, 2012	60.58	61.73	60.28	61.57
4096	NYSE	DO	Tue, Jan 17, 2012	60.22	61.15	59.61	60.51
4095	NYSE	DO	Fri, Jan 13, 2012	57.76	60.30	57.33	59.87
4094	NYSE	DO	Thu, Jan 12, 2012	57.32	58.92	56.83	58.38
4093	NYSE	DO	Wed, Jan 11, 2012	56.56	57.32	56.30	57.28
4092	NYSE	DO	Tue, Jan 10, 2012	56.93	57.04	56.41	56.81
4091	NYSE	DO	Mon, Jan 9, 2012	56.22	56.72	55.51	56.05
4090	NYSE	DO	Fri, Jan 6, 2012	55.78	56.43	55.11	56.28
4089	NYSE	DO	Thu, Jan 5, 2012	55.56	55.86	54.86	55.61
4088	NYSE	DO	Wed, Jan 4, 2012	56.51	57.04	56.02	56.08
4087	NYSE	DO	Tue, Jan 3, 2012	56.85	57.32	56.33	56.78
4086	NYSE	DO	Fri, Dec 30, 2011	55.94	56.18	55.25	55.26
4085	NYSE	DO	Thu, Dec 29, 2011	55.53	56.34	55.48	56.00
4084	NYSE	DO	Wed, Dec 28, 2011	56.19	56.47	55.23	55.53
4083	NYSE	DO	Tue, Dec 27, 2011	56.45	56.90	55.91	56.24
4082	NYSE	DO	Fri, Dec 23, 2011	56.38	56.99	56.06	56.67
4081	NYSE	DO	Thu, Dec 22, 2011	56.21	56.46	55.64	56.32
4080	NYSE	DO	Wed, Dec 21, 2011	55.75	56.11	54.91	56.03
4079	NYSE	DO	Tue, Dec 20, 2011	54.20	55.92	54.14	55.75
4078	NYSE	DO	Mon, Dec 19, 2011	54.33	54.49	52.98	53.12
4077	NYSE	DO	Fri, Dec 16, 2011	54.83	55.35	53.71	54.29
4076	NYSE	DO	Thu, Dec 15, 2011	56.32	56.59	54.54	54.63
4075	NYSE	DO	Wed, Dec 14, 2011	56.40	56.92	55.41	55.65
4074	NYSE	DO	Tue, Dec 13, 2011	57.75	58.53	56.56	56.97
4073	NYSE	DO	Mon, Dec 12, 2011	58.15	58.26	56.93	57.48
4072	NYSE	DO	Fri, Dec 9, 2011	57.82	59.24	57.80	59.03
4071	NYSE	DO	Thu, Dec 8, 2011	59.47	60.12	57.80	57.97
4070	NYSE	DO	Wed, Dec 7, 2011	60.97	61.01	59.93	60.41
4069	NYSE	DO	Tue, Dec 6, 2011	61.29	61.75	60.93	61.28
4068	NYSE	DO	Mon, Dec 5, 2011	61.16	61.75	60.64	61.16
4067	NYSE	DO	Fri, Dec 2, 2011	60.97	61.25	60.03	60.17
4066	NYSE	DO	Thu, Dec 1, 2011	60.14	60.62	59.94	60.33
4065	NYSE	DO	Wed, Nov 30, 2011	60.27	60.72	59.75	60.15
4064	NYSE	DO	Tue, Nov 29, 2011	58.41	59.69	58.30	58.49
4063	NYSE	DO	Mon, Nov 28, 2011	60.17	60.67	58.71	59.07
4062	NYSE	DO	Fri, Nov 25, 2011	58.34	59.07	58.00	58.05
4061	NYSE	DO	Wed, Nov 23, 2011	59.60	60.04	58.50	58.56
4060	NYSE	DO	Tue, Nov 22, 2011	60.78	61.60	59.91	60.48
4059	NYSE	DO	Mon, Nov 21, 2011	61.64	61.76	60.75	61.05
4058	NYSE	DO	Fri, Nov 18, 2011	63.18	63.44	62.08	62.79
4057	NYSE	DO	Thu, Nov 17, 2011	63.92	64.40	62.11	62.74
4056	NYSE	DO	Wed, Nov 16, 2011	63.22	65.66	63.22	64.10
4055	NYSE	DO	Tue, Nov 15, 2011	64.22	64.92	63.77	64.61
4054	NYSE	DO	Mon, Nov 14, 2011	64.92	65.32	63.78	64.45
4053	NYSE	DO	Fri, Nov 11, 2011	65.60	66.16	65.00	65.39
4052	NYSE	DO	Thu, Nov 10, 2011	64.95	65.43	63.37	64.70
4051	NYSE	DO	Wed, Nov 9, 2011	64.95	65.14	63.63	64.05
4050	NYSE	DO	Tue, Nov 8, 2011	65.65	66.74	65.07	66.51
4049	NYSE	DO	Mon, Nov 7, 2011	66.46	66.73	64.14	65.22
4048	NYSE	DO	Fri, Nov 4, 2011	65.34	66.30	64.43	65.59
4047	NYSE	DO	Thu, Nov 3, 2011	64.53	65.88	63.28	65.76
4046	NYSE	DO	Wed, Nov 2, 2011	65.30	65.87	63.31	64.36
4045	NYSE	DO	Tue, Nov 1, 2011	63.45	64.68	62.86	63.42
4044	NYSE	DO	Mon, Oct 31, 2011	67.37	67.63	65.47	65.54
4043	NYSE	DO	Fri, Oct 28, 2011	68.18	68.68	66.89	68.51
4042	NYSE	DO	Thu, Oct 27, 2011	67.44	70.16	67.12	68.18
4041	NYSE	DO	Wed, Oct 26, 2011	65.29	65.48	63.68	65.14
4040	NYSE	DO	Tue, Oct 25, 2011	64.63	64.88	63.20	64.15
4039	NYSE	DO	Mon, Oct 24, 2011	62.97	64.93	62.89	64.57
4038	NYSE	DO	Fri, Oct 21, 2011	62.42	64.56	61.82	62.82
4037	NYSE	DO	Thu, Oct 20, 2011	62.28	62.28	59.02	61.72
4036	NYSE	DO	Wed, Oct 19, 2011	60.67	61.62	59.54	59.75
4035	NYSE	DO	Tue, Oct 18, 2011	58.36	60.92	57.71	60.61
4034	NYSE	DO	Mon, Oct 17, 2011	59.87	60.23	58.30	58.46
4033	NYSE	DO	Fri, Oct 14, 2011	59.55	60.41	58.93	60.15
4032	NYSE	DO	Thu, Oct 13, 2011	58.13	58.72	57.34	58.51
4031	NYSE	DO	Wed, Oct 12, 2011	58.74	59.97	58.48	58.53
4030	NYSE	DO	Tue, Oct 11, 2011	57.76	58.92	57.56	58.37
4029	NYSE	DO	Mon, Oct 10, 2011	57.20	58.65	57.20	58.25
4028	NYSE	DO	Fri, Oct 7, 2011	57.04	57.08	55.21	55.92
4027	NYSE	DO	Thu, Oct 6, 2011	55.07	56.97	54.56	56.60
4026	NYSE	DO	Wed, Oct 5, 2011	54.28	55.68	53.31	55.40
4025	NYSE	DO	Tue, Oct 4, 2011	51.89	54.07	51.16	53.97
4024	NYSE	DO	Mon, Oct 3, 2011	54.31	55.01	52.90	52.90
4023	NYSE	DO	Fri, Sep 30, 2011	55.74	56.59	54.70	54.74
4022	NYSE	DO	Thu, Sep 29, 2011	57.38	57.38	55.63	56.80
4021	NYSE	DO	Wed, Sep 28, 2011	58.67	59.60	56.02	56.14
4020	NYSE	DO	Tue, Sep 27, 2011	59.98	60.77	58.20	58.65
4019	NYSE	DO	Mon, Sep 26, 2011	58.14	59.63	56.57	59.48
4018	NYSE	DO	Fri, Sep 23, 2011	56.89	59.16	56.56	57.66
4017	NYSE	DO	Thu, Sep 22, 2011	58.10	58.38	56.42	57.38
4016	NYSE	DO	Wed, Sep 21, 2011	61.93	62.58	60.12	60.22
4015	NYSE	DO	Tue, Sep 20, 2011	63.29	63.91	62.03	62.14
4014	NYSE	DO	Mon, Sep 19, 2011	61.86	63.41	61.12	62.93
4013	NYSE	DO	Fri, Sep 16, 2011	64.21	64.48	62.79	63.31
4012	NYSE	DO	Thu, Sep 15, 2011	63.92	64.48	63.26	63.85
4011	NYSE	DO	Wed, Sep 14, 2011	62.75	63.75	61.59	63.11
4010	NYSE	DO	Tue, Sep 13, 2011	62.29	62.75	61.12	62.32
4009	NYSE	DO	Mon, Sep 12, 2011	60.44	62.01	60.04	61.89
4008	NYSE	DO	Fri, Sep 9, 2011	62.43	63.04	60.84	61.66
4007	NYSE	DO	Thu, Sep 8, 2011	63.11	64.75	62.82	63.45
4006	NYSE	DO	Wed, Sep 7, 2011	62.32	63.65	61.80	63.59
4005	NYSE	DO	Tue, Sep 6, 2011	59.67	61.32	59.22	61.27
4004	NYSE	DO	Fri, Sep 2, 2011	62.22	62.27	61.11	61.57
4003	NYSE	DO	Thu, Sep 1, 2011	63.92	64.63	63.13	63.32
4002	NYSE	DO	Wed, Aug 31, 2011	64.67	65.42	63.48	63.73
4001	NYSE	DO	Tue, Aug 30, 2011	62.90	64.59	62.54	64.07
4000	NYSE	DO	Mon, Aug 29, 2011	62.26	64.33	61.92	64.24
3999	NYSE	DO	Fri, Aug 26, 2011	59.38	61.68	58.90	61.49
3998	NYSE	DO	Thu, Aug 25, 2011	60.43	60.70	58.68	59.78
3997	NYSE	DO	Wed, Aug 24, 2011	60.09	60.46	58.90	59.93
3996	NYSE	DO	Tue, Aug 23, 2011	58.97	60.23	58.25	60.17
3995	NYSE	DO	Mon, Aug 22, 2011	60.27	60.32	57.92	58.46
3994	NYSE	DO	Fri, Aug 19, 2011	57.97	60.24	57.70	58.53
3993	NYSE	DO	Thu, Aug 18, 2011	60.00	60.47	58.20	58.81
3992	NYSE	DO	Wed, Aug 17, 2011	62.85	63.41	61.94	62.30
3991	NYSE	DO	Tue, Aug 16, 2011	61.98	62.86	61.62	62.31
3990	NYSE	DO	Mon, Aug 15, 2011	62.53	63.99	62.47	63.00
3989	NYSE	DO	Fri, Aug 12, 2011	61.97	62.66	61.03	61.81
3988	NYSE	DO	Thu, Aug 11, 2011	59.09	62.31	58.23	61.46
3987	NYSE	DO	Wed, Aug 10, 2011	59.28	60.92	58.50	58.64
3986	NYSE	DO	Tue, Aug 9, 2011	57.54	60.55	56.40	60.42
3985	NYSE	DO	Mon, Aug 8, 2011	60.01	61.00	56.68	56.68
3984	NYSE	DO	Fri, Aug 5, 2011	61.34	62.73	58.57	62.24
3983	NYSE	DO	Thu, Aug 4, 2011	64.52	64.53	60.46	60.62
3982	NYSE	DO	Wed, Aug 3, 2011	65.63	65.77	64.28	65.61
3981	NYSE	DO	Tue, Aug 2, 2011	66.71	67.35	65.61	65.63
3980	NYSE	DO	Mon, Aug 1, 2011	68.95	69.17	66.81	67.27
3979	NYSE	DO	Fri, Jul 29, 2011	66.81	68.45	66.70	67.83
3978	NYSE	DO	Thu, Jul 28, 2011	68.46	69.22	67.75	67.82
3977	NYSE	DO	Wed, Jul 27, 2011	69.56	69.94	68.52	69.22
3976	NYSE	DO	Tue, Jul 26, 2011	70.04	70.48	69.19	69.80
3975	NYSE	DO	Mon, Jul 25, 2011	70.03	70.79	69.82	70.00
3974	NYSE	DO	Fri, Jul 22, 2011	70.21	71.11	70.18	70.79
3973	NYSE	DO	Thu, Jul 21, 2011	72.63	72.63	68.93	70.21
3972	NYSE	DO	Wed, Jul 20, 2011	72.72	73.15	71.52	72.73
3971	NYSE	DO	Tue, Jul 19, 2011	70.77	72.35	70.64	72.31
3970	NYSE	DO	Mon, Jul 18, 2011	70.12	70.72	69.55	70.17
3969	NYSE	DO	Fri, Jul 15, 2011	68.75	70.46	68.75	70.46
3968	NYSE	DO	Thu, Jul 14, 2011	69.92	70.22	67.90	68.07
3967	NYSE	DO	Wed, Jul 13, 2011	69.25	70.72	69.16	69.47
3966	NYSE	DO	Tue, Jul 12, 2011	68.51	69.54	68.39	68.95
3965	NYSE	DO	Mon, Jul 11, 2011	69.70	69.93	68.78	68.94
3964	NYSE	DO	Fri, Jul 8, 2011	69.92	70.86	69.85	70.71
3963	NYSE	DO	Thu, Jul 7, 2011	71.38	71.54	70.10	70.88
3962	NYSE	DO	Wed, Jul 6, 2011	71.38	71.49	70.16	70.63
3961	NYSE	DO	Tue, Jul 5, 2011	70.51	72.15	70.45	71.52
3960	NYSE	DO	Fri, Jul 1, 2011	70.17	70.77	69.55	70.34
3959	NYSE	DO	Thu, Jun 30, 2011	69.52	71.31	69.43	70.41
3958	NYSE	DO	Wed, Jun 29, 2011	68.40	70.00	68.00	69.41
3957	NYSE	DO	Tue, Jun 28, 2011	67.94	69.34	67.66	68.10
3956	NYSE	DO	Mon, Jun 27, 2011	67.39	67.92	66.87	67.49
3955	NYSE	DO	Fri, Jun 24, 2011	68.80	69.49	67.59	67.71
3954	NYSE	DO	Thu, Jun 23, 2011	67.60	68.35	66.29	68.05
3953	NYSE	DO	Wed, Jun 22, 2011	68.92	69.99	68.62	68.70
3952	NYSE	DO	Tue, Jun 21, 2011	67.56	68.40	67.41	68.02
3951	NYSE	DO	Mon, Jun 20, 2011	66.97	67.57	66.25	66.73
3950	NYSE	DO	Fri, Jun 17, 2011	67.43	67.63	66.68	67.34
3949	NYSE	DO	Thu, Jun 16, 2011	66.78	67.66	65.63	66.94
3948	NYSE	DO	Wed, Jun 15, 2011	67.11	67.99	66.22	66.65
3947	NYSE	DO	Tue, Jun 14, 2011	68.25	68.83	67.80	67.84
3946	NYSE	DO	Mon, Jun 13, 2011	68.33	68.76	66.38	67.33
3945	NYSE	DO	Fri, Jun 10, 2011	68.50	69.04	68.22	68.22
3944	NYSE	DO	Thu, Jun 9, 2011	68.95	69.32	68.35	69.18
3943	NYSE	DO	Wed, Jun 8, 2011	68.91	69.26	68.06	68.47
3942	NYSE	DO	Tue, Jun 7, 2011	69.73	70.05	68.88	68.88
3941	NYSE	DO	Mon, Jun 6, 2011	71.53	71.98	69.16	69.24
3940	NYSE	DO	Fri, Jun 3, 2011	70.99	72.64	70.85	71.62
3939	NYSE	DO	Thu, Jun 2, 2011	72.08	73.07	71.25	71.88
3938	NYSE	DO	Wed, Jun 1, 2011	73.27	74.00	71.77	71.93
3937	NYSE	DO	Tue, May 31, 2011	73.74	74.07	72.73	73.67
3936	NYSE	DO	Fri, May 27, 2011	73.30	73.44	72.39	72.85
3935	NYSE	DO	Thu, May 26, 2011	73.01	73.39	71.98	72.90
3934	NYSE	DO	Wed, May 25, 2011	71.79	73.40	71.63	73.21
3933	NYSE	DO	Tue, May 24, 2011	70.96	72.69	70.85	72.17
3932	NYSE	DO	Mon, May 23, 2011	70.63	71.08	70.08	70.98
3931	NYSE	DO	Fri, May 20, 2011	72.15	72.59	70.87	71.85
3930	NYSE	DO	Thu, May 19, 2011	73.15	73.35	71.30	72.06
3929	NYSE	DO	Wed, May 18, 2011	70.87	73.09	70.87	72.75
3928	NYSE	DO	Tue, May 17, 2011	70.39	71.98	69.84	70.65
3927	NYSE	DO	Mon, May 16, 2011	70.33	71.49	70.04	70.32
3926	NYSE	DO	Fri, May 13, 2011	70.49	71.61	69.83	70.74
3925	NYSE	DO	Thu, May 12, 2011	69.57	70.99	68.64	70.32
3924	NYSE	DO	Wed, May 11, 2011	71.29	71.29	69.34	69.96
3923	NYSE	DO	Tue, May 10, 2011	71.41	72.02	70.80	71.64
3922	NYSE	DO	Mon, May 9, 2011	70.43	71.53	70.28	71.34
3921	NYSE	DO	Fri, May 6, 2011	70.87	71.89	69.00	69.77
3920	NYSE	DO	Thu, May 5, 2011	69.79	72.58	69.12	69.88
3919	NYSE	DO	Wed, May 4, 2011	71.12	71.46	69.51	70.72
3918	NYSE	DO	Tue, May 3, 2011	73.72	73.75	70.73	71.12
3917	NYSE	DO	Mon, May 2, 2011	75.82	75.87	73.19	73.75
3916	NYSE	DO	Fri, Apr 29, 2011	75.34	76.29	75.05	75.87
3915	NYSE	DO	Thu, Apr 28, 2011	75.65	77.10	75.02	75.46
3914	NYSE	DO	Wed, Apr 27, 2011	78.18	78.35	76.00	76.28
3913	NYSE	DO	Tue, Apr 26, 2011	78.16	78.17	77.13	77.82
3912	NYSE	DO	Mon, Apr 25, 2011	78.30	78.58	76.78	77.56
3911	NYSE	DO	Thu, Apr 21, 2011	77.75	78.63	76.42	78.00
3910	NYSE	DO	Wed, Apr 20, 2011	76.49	76.79	75.01	76.40
3909	NYSE	DO	Tue, Apr 19, 2011	74.79	76.07	74.59	75.31
3908	NYSE	DO	Mon, Apr 18, 2011	73.83	75.16	73.07	74.80
3907	NYSE	DO	Fri, Apr 15, 2011	75.68	76.00	74.13	74.99
3906	NYSE	DO	Thu, Apr 14, 2011	75.29	76.02	74.91	75.69
3905	NYSE	DO	Wed, Apr 13, 2011	76.58	77.24	75.23	75.96
3904	NYSE	DO	Tue, Apr 12, 2011	77.59	77.91	75.55	76.08
3903	NYSE	DO	Mon, Apr 11, 2011	78.66	79.99	78.43	78.75
3902	NYSE	DO	Fri, Apr 8, 2011	79.10	80.21	78.09	78.49
3901	NYSE	DO	Thu, Apr 7, 2011	79.10	79.45	77.94	78.59
3900	NYSE	DO	Wed, Apr 6, 2011	80.60	81.19	78.84	78.92
3899	NYSE	DO	Tue, Apr 5, 2011	78.89	80.37	78.72	80.14
3898	NYSE	DO	Mon, Apr 4, 2011	78.61	80.58	78.49	79.47
3897	NYSE	DO	Fri, Apr 1, 2011	78.27	78.63	77.61	78.03
3896	NYSE	DO	Thu, Mar 31, 2011	79.17	80.20	77.61	77.70
3895	NYSE	DO	Wed, Mar 30, 2011	79.05	79.37	77.71	78.69
3894	NYSE	DO	Tue, Mar 29, 2011	77.60	78.99	77.50	78.61
3893	NYSE	DO	Mon, Mar 28, 2011	77.57	79.06	77.07	77.70
3892	NYSE	DO	Fri, Mar 25, 2011	78.25	79.45	77.62	78.56
3891	NYSE	DO	Thu, Mar 24, 2011	78.03	78.58	76.46	78.33
3890	NYSE	DO	Wed, Mar 23, 2011	77.84	78.17	76.45	77.50
3889	NYSE	DO	Tue, Mar 22, 2011	78.10	79.10	77.82	78.14
3888	NYSE	DO	Mon, Mar 21, 2011	77.34	78.46	76.84	78.29
3887	NYSE	DO	Fri, Mar 18, 2011	75.90	76.74	75.10	75.81
3886	NYSE	DO	Thu, Mar 17, 2011	72.74	74.62	72.51	74.39
3885	NYSE	DO	Wed, Mar 16, 2011	73.80	74.60	70.97	71.00
3884	NYSE	DO	Tue, Mar 15, 2011	71.93	75.00	71.41	74.20
3883	NYSE	DO	Mon, Mar 14, 2011	73.54	74.50	72.32	74.36
3882	NYSE	DO	Fri, Mar 11, 2011	72.36	74.59	71.59	74.11
3881	NYSE	DO	Thu, Mar 10, 2011	74.95	74.95	72.19	72.37
3880	NYSE	DO	Wed, Mar 9, 2011	75.87	77.11	75.53	75.91
3879	NYSE	DO	Tue, Mar 8, 2011	77.18	77.18	75.35	75.87
3878	NYSE	DO	Mon, Mar 7, 2011	78.94	79.45	76.59	76.83
3877	NYSE	DO	Fri, Mar 4, 2011	78.56	78.90	77.83	78.73
3876	NYSE	DO	Thu, Mar 3, 2011	79.05	79.40	77.22	78.44
3875	NYSE	DO	Wed, Mar 2, 2011	76.67	79.39	76.42	78.96
3874	NYSE	DO	Tue, Mar 1, 2011	78.61	80.15	76.80	77.00
3873	NYSE	DO	Mon, Feb 28, 2011	77.41	78.57	76.06	78.23
3872	NYSE	DO	Fri, Feb 25, 2011	77.00	77.70	76.01	77.60
3871	NYSE	DO	Thu, Feb 24, 2011	76.35	78.19	75.91	76.32
3870	NYSE	DO	Wed, Feb 23, 2011	74.80	77.17	74.59	76.03
3869	NYSE	DO	Tue, Feb 22, 2011	76.48	76.92	73.96	74.54
3868	NYSE	DO	Fri, Feb 18, 2011	75.93	76.43	74.85	75.62
3867	NYSE	DO	Thu, Feb 17, 2011	73.98	76.27	73.19	75.97
3866	NYSE	DO	Wed, Feb 16, 2011	72.78	74.74	72.56	73.83
3865	NYSE	DO	Tue, Feb 15, 2011	73.81	73.93	71.70	72.38
3864	NYSE	DO	Mon, Feb 14, 2011	69.83	73.10	69.83	73.09
3863	NYSE	DO	Fri, Feb 11, 2011	69.99	70.28	68.90	69.91
3862	NYSE	DO	Thu, Feb 10, 2011	69.03	70.74	68.94	70.25
3861	NYSE	DO	Wed, Feb 9, 2011	70.92	71.52	68.87	69.39
3860	NYSE	DO	Tue, Feb 8, 2011	71.96	72.04	70.58	71.82
3859	NYSE	DO	Mon, Feb 7, 2011	72.49	72.90	71.75	72.12
3858	NYSE	DO	Fri, Feb 4, 2011	72.31	72.49	71.05	71.67
3857	NYSE	DO	Thu, Feb 3, 2011	73.15	74.15	71.65	72.90
3856	NYSE	DO	Wed, Feb 2, 2011	71.03	72.62	70.72	72.35
3855	NYSE	DO	Tue, Feb 1, 2011	72.20	72.24	70.84	71.25
3854	NYSE	DO	Mon, Jan 31, 2011	70.30	72.51	69.38	71.71
3853	NYSE	DO	Fri, Jan 28, 2011	72.11	72.60	70.06	70.19
3852	NYSE	DO	Thu, Jan 27, 2011	73.61	74.06	71.33	72.00
3851	NYSE	DO	Wed, Jan 26, 2011	72.76	74.75	72.44	73.96
3850	NYSE	DO	Tue, Jan 25, 2011	72.27	72.46	71.03	72.32
3849	NYSE	DO	Mon, Jan 24, 2011	72.50	73.81	71.43	72.38
3848	NYSE	DO	Fri, Jan 21, 2011	75.23	75.70	73.04	73.37
3847	NYSE	DO	Thu, Jan 20, 2011	73.47	74.85	72.11	74.49
3846	NYSE	DO	Wed, Jan 19, 2011	75.09	75.24	73.76	73.94
3845	NYSE	DO	Tue, Jan 18, 2011	74.80	75.29	73.81	75.01
3844	NYSE	DO	Fri, Jan 14, 2011	71.95	74.91	71.94	74.90
3843	NYSE	DO	Thu, Jan 13, 2011	71.86	72.78	70.95	72.14
3842	NYSE	DO	Wed, Jan 12, 2011	71.90	72.41	70.66	71.65
3841	NYSE	DO	Tue, Jan 11, 2011	70.23	70.60	69.75	70.30
3840	NYSE	DO	Mon, Jan 10, 2011	70.91	71.40	69.14	69.33
3839	NYSE	DO	Fri, Jan 7, 2011	70.08	70.85	69.43	70.57
3838	NYSE	DO	Thu, Jan 6, 2011	68.36	69.39	67.01	67.29
3837	NYSE	DO	Wed, Jan 5, 2011	64.67	68.23	63.97	68.14
3836	NYSE	DO	Tue, Jan 4, 2011	65.99	66.09	64.50	64.74
3835	NYSE	DO	Mon, Jan 3, 2011	68.00	68.21	65.50	65.69
3834	NYSE	DO	Fri, Dec 31, 2010	65.95	67.03	65.71	66.87
3833	NYSE	DO	Thu, Dec 30, 2010	66.11	66.50	65.27	65.93
3832	NYSE	DO	Wed, Dec 29, 2010	64.26	66.24	64.26	66.05
3831	NYSE	DO	Tue, Dec 28, 2010	64.43	64.59	64.11	64.24
3830	NYSE	DO	Mon, Dec 27, 2010	64.82	64.85	64.00	64.15
3829	NYSE	DO	Thu, Dec 23, 2010	64.72	65.20	64.39	65.02
3828	NYSE	DO	Wed, Dec 22, 2010	64.20	65.26	64.01	64.91
3827	NYSE	DO	Tue, Dec 21, 2010	64.32	64.95	64.17	64.18
3826	NYSE	DO	Mon, Dec 20, 2010	64.06	64.30	63.41	64.06
3825	NYSE	DO	Fri, Dec 17, 2010	63.90	64.79	63.56	64.00
3824	NYSE	DO	Thu, Dec 16, 2010	62.99	64.19	62.90	63.76
3823	NYSE	DO	Wed, Dec 15, 2010	64.86	65.70	63.12	63.39
3822	NYSE	DO	Tue, Dec 14, 2010	65.76	66.44	64.73	64.84
3821	NYSE	DO	Mon, Dec 13, 2010	66.03	66.24	65.49	65.60
3820	NYSE	DO	Fri, Dec 10, 2010	65.49	65.69	64.66	65.49
3819	NYSE	DO	Thu, Dec 9, 2010	65.92	66.15	64.57	65.22
3818	NYSE	DO	Wed, Dec 8, 2010	64.82	65.43	63.87	65.37
3817	NYSE	DO	Tue, Dec 7, 2010	66.71	66.87	64.52	64.74
3816	NYSE	DO	Mon, Dec 6, 2010	66.10	66.36	65.61	65.72
3815	NYSE	DO	Fri, Dec 3, 2010	66.60	66.86	65.77	66.23
3814	NYSE	DO	Thu, Dec 2, 2010	66.00	67.34	65.90	66.75
3813	NYSE	DO	Wed, Dec 1, 2010	65.76	66.20	65.16	65.91
3812	NYSE	DO	Tue, Nov 30, 2010	64.99	66.49	63.37	64.76
3811	NYSE	DO	Mon, Nov 29, 2010	64.97	66.42	64.17	66.11
3810	NYSE	DO	Fri, Nov 26, 2010	65.46	66.40	65.02	65.24
3809	NYSE	DO	Wed, Nov 24, 2010	66.16	66.45	65.46	65.73
3808	NYSE	DO	Tue, Nov 23, 2010	66.69	66.75	65.52	65.85
3807	NYSE	DO	Mon, Nov 22, 2010	68.61	68.63	66.56	67.53
3806	NYSE	DO	Fri, Nov 19, 2010	67.78	68.99	67.78	68.93
3805	NYSE	DO	Thu, Nov 18, 2010	69.00	69.11	68.03	68.34
3804	NYSE	DO	Wed, Nov 17, 2010	67.61	68.66	67.23	68.06
3803	NYSE	DO	Tue, Nov 16, 2010	68.23	68.75	66.62	67.95
3802	NYSE	DO	Mon, Nov 15, 2010	71.11	71.15	68.31	68.75
3801	NYSE	DO	Fri, Nov 12, 2010	71.19	72.23	69.79	70.47
3800	NYSE	DO	Thu, Nov 11, 2010	73.13	73.74	71.89	72.24
3799	NYSE	DO	Wed, Nov 10, 2010	73.30	74.26	71.70	74.12
3798	NYSE	DO	Tue, Nov 9, 2010	73.35	76.39	72.39	73.06
3797	NYSE	DO	Mon, Nov 8, 2010	69.51	72.53	69.51	72.29
3796	NYSE	DO	Fri, Nov 5, 2010	69.83	70.00	69.05	69.80
3795	NYSE	DO	Thu, Nov 4, 2010	69.77	70.00	68.82	69.73
3794	NYSE	DO	Wed, Nov 3, 2010	68.19	68.65	67.35	68.64
3793	NYSE	DO	Tue, Nov 2, 2010	67.43	67.94	66.89	67.81
3792	NYSE	DO	Mon, Nov 1, 2010	67.33	67.95	66.12	66.85
3791	NYSE	DO	Fri, Oct 29, 2010	66.27	66.45	65.32	66.16
3790	NYSE	DO	Thu, Oct 28, 2010	67.46	67.96	65.73	66.30
3789	NYSE	DO	Wed, Oct 27, 2010	68.27	68.72	67.26	67.80
3788	NYSE	DO	Tue, Oct 26, 2010	68.93	69.29	68.46	68.77
3787	NYSE	DO	Mon, Oct 25, 2010	70.75	70.79	69.42	69.50
3786	NYSE	DO	Fri, Oct 22, 2010	70.31	70.64	69.30	69.51
3785	NYSE	DO	Thu, Oct 21, 2010	71.74	71.74	67.29	68.63
3784	NYSE	DO	Wed, Oct 20, 2010	69.10	70.08	68.01	68.87
3783	NYSE	DO	Tue, Oct 19, 2010	70.85	70.85	68.55	68.66
3782	NYSE	DO	Mon, Oct 18, 2010	71.47	72.91	71.23	72.00
3781	NYSE	DO	Fri, Oct 15, 2010	72.14	72.19	70.11	71.65
3780	NYSE	DO	Thu, Oct 14, 2010	71.13	72.65	70.61	71.71
3779	NYSE	DO	Wed, Oct 13, 2010	70.15	71.21	69.31	70.94
3778	NYSE	DO	Tue, Oct 12, 2010	66.45	69.72	66.14	69.37
3777	NYSE	DO	Mon, Oct 11, 2010	67.24	67.80	66.30	66.68
3776	NYSE	DO	Fri, Oct 8, 2010	65.99	67.80	65.72	67.13
3775	NYSE	DO	Thu, Oct 7, 2010	67.56	67.75	65.30	66.02
3774	NYSE	DO	Wed, Oct 6, 2010	67.17	67.50	66.53	66.80
3773	NYSE	DO	Tue, Oct 5, 2010	66.23	67.57	66.00	66.87
3772	NYSE	DO	Mon, Oct 4, 2010	66.55	67.05	64.91	65.26
3771	NYSE	DO	Fri, Oct 1, 2010	68.91	69.32	66.21	66.66
3770	NYSE	DO	Thu, Sep 30, 2010	69.42	70.44	66.63	67.77
3769	NYSE	DO	Wed, Sep 29, 2010	66.79	69.70	66.60	68.88
3768	NYSE	DO	Tue, Sep 28, 2010	65.10	66.91	64.00	66.63
3767	NYSE	DO	Mon, Sep 27, 2010	63.00	65.48	62.94	64.77
3766	NYSE	DO	Fri, Sep 24, 2010	62.44	63.34	62.20	62.82
3765	NYSE	DO	Thu, Sep 23, 2010	62.19	62.82	61.56	61.89
3764	NYSE	DO	Wed, Sep 22, 2010	62.66	63.29	62.09	63.06
3763	NYSE	DO	Tue, Sep 21, 2010	62.97	63.36	62.06	62.33
3762	NYSE	DO	Mon, Sep 20, 2010	62.32	63.66	61.53	63.13
3761	NYSE	DO	Fri, Sep 17, 2010	61.47	62.32	61.00	61.90
3760	NYSE	DO	Thu, Sep 16, 2010	61.49	62.45	61.08	61.51
3759	NYSE	DO	Wed, Sep 15, 2010	63.33	63.59	61.32	62.20
3758	NYSE	DO	Tue, Sep 14, 2010	63.28	64.06	62.02	63.76
3757	NYSE	DO	Mon, Sep 13, 2010	63.21	63.94	62.77	63.15
3756	NYSE	DO	Fri, Sep 10, 2010	60.91	62.82	60.79	62.26
3755	NYSE	DO	Thu, Sep 9, 2010	61.63	61.73	60.10	60.36
3754	NYSE	DO	Wed, Sep 8, 2010	60.26	61.53	60.26	61.01
3753	NYSE	DO	Tue, Sep 7, 2010	60.10	61.01	59.80	60.41
3752	NYSE	DO	Fri, Sep 3, 2010	61.41	61.67	60.10	60.48
3751	NYSE	DO	Thu, Sep 2, 2010	60.96	61.50	59.40	60.81
3750	NYSE	DO	Wed, Sep 1, 2010	59.31	61.69	59.13	60.91
3749	NYSE	DO	Tue, Aug 31, 2010	59.25	59.87	57.96	58.18
3748	NYSE	DO	Mon, Aug 30, 2010	59.54	60.75	59.35	59.50
3747	NYSE	DO	Fri, Aug 27, 2010	58.72	60.11	58.18	60.00
3746	NYSE	DO	Thu, Aug 26, 2010	59.55	60.14	58.33	58.42
3745	NYSE	DO	Wed, Aug 25, 2010	59.59	59.74	58.50	59.27
3744	NYSE	DO	Tue, Aug 24, 2010	58.00	61.19	57.76	59.81
3743	NYSE	DO	Mon, Aug 23, 2010	59.28	60.00	58.94	59.08
3742	NYSE	DO	Fri, Aug 20, 2010	59.99	59.99	58.30	59.03
3741	NYSE	DO	Thu, Aug 19, 2010	61.16	61.37	59.75	60.13
3740	NYSE	DO	Wed, Aug 18, 2010	62.46	62.46	60.85	61.23
3739	NYSE	DO	Tue, Aug 17, 2010	62.35	63.32	61.45	62.19
3738	NYSE	DO	Mon, Aug 16, 2010	60.38	61.38	59.79	61.37
3737	NYSE	DO	Fri, Aug 13, 2010	60.94	61.78	60.45	60.51
3736	NYSE	DO	Thu, Aug 12, 2010	61.25	62.14	60.78	61.02
3735	NYSE	DO	Wed, Aug 11, 2010	63.93	63.93	61.65	62.26
3734	NYSE	DO	Tue, Aug 10, 2010	64.63	65.08	63.80	64.83
3733	NYSE	DO	Mon, Aug 9, 2010	67.13	67.13	65.38	65.65
3732	NYSE	DO	Fri, Aug 6, 2010	66.50	67.19	65.61	66.43
3731	NYSE	DO	Thu, Aug 5, 2010	67.29	67.98	66.30	67.49
3730	NYSE	DO	Wed, Aug 4, 2010	63.50	67.80	63.50	67.28
3729	NYSE	DO	Tue, Aug 3, 2010	61.52	63.47	60.83	63.34
3728	NYSE	DO	Mon, Aug 2, 2010	60.34	62.30	60.13	61.68
3727	NYSE	DO	Fri, Jul 30, 2010	59.38	59.89	58.75	59.49
3726	NYSE	DO	Thu, Jul 29, 2010	60.73	61.72	59.29	59.81
3725	NYSE	DO	Wed, Jul 28, 2010	62.43	62.98	61.06	61.22
3724	NYSE	DO	Tue, Jul 27, 2010	63.19	63.50	60.91	62.83
3723	NYSE	DO	Mon, Jul 26, 2010	62.11	62.89	61.64	62.83
3722	NYSE	DO	Fri, Jul 23, 2010	61.81	61.81	60.45	61.66
3721	NYSE	DO	Thu, Jul 22, 2010	63.00	63.42	61.06	62.31
3720	NYSE	DO	Wed, Jul 21, 2010	65.50	65.68	63.49	64.14
3719	NYSE	DO	Tue, Jul 20, 2010	62.03	65.38	61.82	65.02
3718	NYSE	DO	Mon, Jul 19, 2010	63.21	63.92	62.32	63.19
3717	NYSE	DO	Fri, Jul 16, 2010	65.09	65.09	62.48	62.55
3716	NYSE	DO	Thu, Jul 15, 2010	65.97	66.51	64.12	65.91
3715	NYSE	DO	Wed, Jul 14, 2010	65.35	67.03	64.71	65.91
3714	NYSE	DO	Tue, Jul 13, 2010	65.08	65.64	63.71	65.33
3713	NYSE	DO	Mon, Jul 12, 2010	64.41	65.50	63.50	64.09
3712	NYSE	DO	Fri, Jul 9, 2010	65.61	66.00	63.50	64.40
3711	NYSE	DO	Thu, Jul 8, 2010	64.98	65.41	63.02	65.26
3710	NYSE	DO	Wed, Jul 7, 2010	63.45	64.37	62.28	64.26
3709	NYSE	DO	Tue, Jul 6, 2010	65.57	65.81	61.81	62.90
3708	NYSE	DO	Fri, Jul 2, 2010	63.85	65.75	63.18	63.49
3707	NYSE	DO	Thu, Jul 1, 2010	62.93	64.89	61.86	63.84
3706	NYSE	DO	Wed, Jun 30, 2010	60.42	63.66	59.92	62.19
3705	NYSE	DO	Tue, Jun 29, 2010	59.52	60.75	58.85	60.16
3704	NYSE	DO	Mon, Jun 28, 2010	62.00	62.17	60.28	60.44
3703	NYSE	DO	Fri, Jun 25, 2010	59.70	62.53	59.57	61.72
3702	NYSE	DO	Thu, Jun 24, 2010	62.70	62.70	59.71	59.85
3701	NYSE	DO	Wed, Jun 23, 2010	63.00	63.33	61.20	62.62
3700	NYSE	DO	Tue, Jun 22, 2010	64.59	68.65	62.36	62.85
3699	NYSE	DO	Mon, Jun 21, 2010	65.15	65.31	63.86	64.74
3698	NYSE	DO	Fri, Jun 18, 2010	62.78	64.00	62.48	63.87
3697	NYSE	DO	Thu, Jun 17, 2010	63.83	63.89	62.06	62.79
3696	NYSE	DO	Wed, Jun 16, 2010	62.80	64.86	62.15	62.83
3695	NYSE	DO	Tue, Jun 15, 2010	61.01	63.36	60.71	63.15
3694	NYSE	DO	Mon, Jun 14, 2010	62.45	62.74	60.13	60.25
3693	NYSE	DO	Fri, Jun 11, 2010	61.04	62.36	59.89	60.99
3692	NYSE	DO	Thu, Jun 10, 2010	59.94	61.74	59.33	61.35
3691	NYSE	DO	Wed, Jun 9, 2010	57.58	61.00	56.95	57.10
3690	NYSE	DO	Tue, Jun 8, 2010	56.57	57.80	54.70	56.94
3689	NYSE	DO	Mon, Jun 7, 2010	59.37	60.23	58.74	59.21
3688	NYSE	DO	Fri, Jun 4, 2010	59.17	62.55	58.94	59.15
3687	NYSE	DO	Thu, Jun 3, 2010	61.06	61.06	58.42	60.49
3686	NYSE	DO	Wed, Jun 2, 2010	59.70	61.25	58.31	60.14
3685	NYSE	DO	Tue, Jun 1, 2010	61.36	61.36	57.10	58.51
3684	NYSE	DO	Fri, May 28, 2010	66.49	66.91	63.00	63.10
3683	NYSE	DO	Thu, May 27, 2010	69.91	70.91	67.01	68.08
3682	NYSE	DO	Wed, May 26, 2010	70.13	70.29	68.33	68.55
3681	NYSE	DO	Tue, May 25, 2010	66.21	69.60	66.12	69.30
3680	NYSE	DO	Mon, May 24, 2010	70.92	70.98	67.53	67.74
3679	NYSE	DO	Fri, May 21, 2010	67.09	72.31	66.99	70.55
3678	NYSE	DO	Thu, May 20, 2010	67.73	69.60	65.40	67.90
3677	NYSE	DO	Wed, May 19, 2010	69.72	70.86	67.67	69.01
3676	NYSE	DO	Tue, May 18, 2010	72.59	73.71	69.70	70.10
3675	NYSE	DO	Mon, May 17, 2010	71.91	72.47	70.19	71.50
3674	NYSE	DO	Fri, May 14, 2010	71.72	71.90	69.69	71.67
3673	NYSE	DO	Thu, May 13, 2010	75.22	75.49	71.90	72.14
3672	NYSE	DO	Wed, May 12, 2010	75.79	76.44	74.21	75.44
3671	NYSE	DO	Tue, May 11, 2010	74.04	76.29	74.04	75.07
3670	NYSE	DO	Mon, May 10, 2010	74.88	75.93	74.04	75.42
3669	NYSE	DO	Fri, May 7, 2010	73.75	75.00	71.37	72.90
3668	NYSE	DO	Thu, May 6, 2010	77.14	78.01	69.50	73.92
3667	NYSE	DO	Wed, May 5, 2010	76.18	78.48	75.37	77.35
3666	NYSE	DO	Tue, May 4, 2010	77.88	77.88	76.17	77.24
3665	NYSE	DO	Mon, May 3, 2010	79.09	79.67	75.40	78.69
3664	NYSE	DO	Fri, Apr 30, 2010	82.25	83.00	77.46	79.10
3663	NYSE	DO	Thu, Apr 29, 2010	84.88	85.26	81.82	82.74
3662	NYSE	DO	Wed, Apr 28, 2010	85.18	86.08	83.68	85.94
3661	NYSE	DO	Tue, Apr 27, 2010	84.91	85.93	83.91	84.52
3660	NYSE	DO	Mon, Apr 26, 2010	85.84	86.00	84.81	85.18
3659	NYSE	DO	Fri, Apr 23, 2010	85.19	86.08	84.61	85.60
3658	NYSE	DO	Thu, Apr 22, 2010	86.10	86.80	84.70	85.43
3657	NYSE	DO	Wed, Apr 21, 2010	91.32	91.69	89.62	90.30
3656	NYSE	DO	Tue, Apr 20, 2010	89.30	91.92	88.86	91.20
3655	NYSE	DO	Mon, Apr 19, 2010	86.71	88.33	86.60	87.79
3654	NYSE	DO	Fri, Apr 16, 2010	90.40	90.40	86.01	87.21
3653	NYSE	DO	Thu, Apr 15, 2010	93.01	93.41	91.42	91.54
3652	NYSE	DO	Wed, Apr 14, 2010	91.60	93.42	91.01	93.01
3651	NYSE	DO	Tue, Apr 13, 2010	91.25	91.55	89.67	90.96
3650	NYSE	DO	Mon, Apr 12, 2010	90.60	91.80	90.60	91.33
3649	NYSE	DO	Fri, Apr 9, 2010	90.42	91.37	89.80	90.72
3648	NYSE	DO	Thu, Apr 8, 2010	89.69	90.64	89.20	90.38
3647	NYSE	DO	Wed, Apr 7, 2010	91.97	91.97	90.21	90.45
3646	NYSE	DO	Tue, Apr 6, 2010	91.58	92.59	91.14	91.94
3645	NYSE	DO	Mon, Apr 5, 2010	92.62	92.62	91.30	92.22
3644	NYSE	DO	Thu, Apr 1, 2010	90.04	91.69	89.76	91.01
3643	NYSE	DO	Wed, Mar 31, 2010	86.50	89.10	86.20	88.81
3642	NYSE	DO	Tue, Mar 30, 2010	86.02	86.71	85.15	85.41
3641	NYSE	DO	Mon, Mar 29, 2010	85.61	86.73	85.61	85.82
3640	NYSE	DO	Fri, Mar 26, 2010	83.60	85.32	83.21	84.68
3639	NYSE	DO	Thu, Mar 25, 2010	85.25	85.75	83.23	83.23
3638	NYSE	DO	Wed, Mar 24, 2010	84.36	85.89	84.26	84.52
3637	NYSE	DO	Tue, Mar 23, 2010	84.97	85.78	84.22	85.15
3636	NYSE	DO	Mon, Mar 22, 2010	83.76	84.94	83.18	84.62
3635	NYSE	DO	Fri, Mar 19, 2010	85.09	85.85	83.37	84.41
3634	NYSE	DO	Thu, Mar 18, 2010	87.26	87.56	84.42	85.07
3633	NYSE	DO	Wed, Mar 17, 2010	87.49	88.59	87.10	87.37
3632	NYSE	DO	Tue, Mar 16, 2010	88.01	88.53	87.00	88.32
3631	NYSE	DO	Mon, Mar 15, 2010	89.42	89.42	86.73	87.61
3630	NYSE	DO	Fri, Mar 12, 2010	90.14	90.53	89.24	89.56
3629	NYSE	DO	Thu, Mar 11, 2010	89.02	89.78	88.51	89.58
3628	NYSE	DO	Wed, Mar 10, 2010	88.48	90.18	88.19	89.38
3627	NYSE	DO	Tue, Mar 9, 2010	88.08	89.29	87.85	88.76
3626	NYSE	DO	Mon, Mar 8, 2010	88.25	88.83	87.54	88.50
3625	NYSE	DO	Fri, Mar 5, 2010	87.80	88.19	86.90	87.93
3624	NYSE	DO	Thu, Mar 4, 2010	88.10	88.23	86.56	87.09
3623	NYSE	DO	Wed, Mar 3, 2010	87.70	88.48	87.24	87.91
3622	NYSE	DO	Tue, Mar 2, 2010	87.57	88.15	86.04	87.24
3621	NYSE	DO	Mon, Mar 1, 2010	87.93	88.62	87.08	87.58
3620	NYSE	DO	Fri, Feb 26, 2010	86.98	87.57	86.32	87.32
3619	NYSE	DO	Thu, Feb 25, 2010	86.35	87.55	85.40	87.31
3618	NYSE	DO	Wed, Feb 24, 2010	86.42	88.56	86.27	87.35
3617	NYSE	DO	Tue, Feb 23, 2010	87.91	88.11	86.50	86.94
3616	NYSE	DO	Mon, Feb 22, 2010	90.06	90.17	87.52	88.41
3615	NYSE	DO	Fri, Feb 19, 2010	88.22	89.69	87.55	89.12
3614	NYSE	DO	Thu, Feb 18, 2010	87.27	88.62	86.88	88.09
3613	NYSE	DO	Wed, Feb 17, 2010	88.01	88.63	86.22	87.82
3612	NYSE	DO	Tue, Feb 16, 2010	87.00	88.00	86.37	87.73
3611	NYSE	DO	Fri, Feb 12, 2010	85.93	85.98	84.14	85.29
3610	NYSE	DO	Thu, Feb 11, 2010	86.31	87.35	84.46	86.96
3609	NYSE	DO	Wed, Feb 10, 2010	87.32	89.50	85.89	86.37
3608	NYSE	DO	Tue, Feb 9, 2010	89.04	91.34	88.87	90.00
3607	NYSE	DO	Mon, Feb 8, 2010	88.65	89.98	87.16	88.24
3606	NYSE	DO	Fri, Feb 5, 2010	89.61	90.22	85.84	88.46
3605	NYSE	DO	Thu, Feb 4, 2010	94.26	94.81	89.50	89.79
3604	NYSE	DO	Wed, Feb 3, 2010	95.92	96.90	95.02	95.78
3603	NYSE	DO	Tue, Feb 2, 2010	95.13	97.00	94.81	96.36
3602	NYSE	DO	Mon, Feb 1, 2010	91.96	94.96	91.96	94.89
3601	NYSE	DO	Fri, Jan 29, 2010	94.55	95.82	90.96	91.53
3600	NYSE	DO	Thu, Jan 28, 2010	96.39	97.06	92.81	93.80
3599	NYSE	DO	Wed, Jan 27, 2010	94.94	96.13	92.79	95.10
3598	NYSE	DO	Tue, Jan 26, 2010	95.58	97.89	94.42	95.12
3597	NYSE	DO	Mon, Jan 25, 2010	95.04	97.15	94.75	96.05
3596	NYSE	DO	Fri, Jan 22, 2010	97.68	98.76	93.92	94.38
3595	NYSE	DO	Thu, Jan 21, 2010	101.29	101.89	97.75	98.05
3594	NYSE	DO	Wed, Jan 20, 2010	102.00	102.00	99.96	101.11
3593	NYSE	DO	Tue, Jan 19, 2010	101.98	103.62	101.98	103.52
3592	NYSE	DO	Fri, Jan 15, 2010	104.14	104.37	102.01	102.84
3591	NYSE	DO	Thu, Jan 14, 2010	103.91	104.57	102.53	103.90
3590	NYSE	DO	Wed, Jan 13, 2010	102.79	104.23	101.21	103.90
3589	NYSE	DO	Tue, Jan 12, 2010	102.97	103.98	101.81	103.01
3588	NYSE	DO	Mon, Jan 11, 2010	107.12	107.12	103.06	104.24
3587	NYSE	DO	Fri, Jan 8, 2010	104.19	106.66	103.40	106.34
3586	NYSE	DO	Thu, Jan 7, 2010	104.38	104.94	103.07	104.50
3585	NYSE	DO	Wed, Jan 6, 2010	102.03	105.25	101.28	104.90
3584	NYSE	DO	Tue, Jan 5, 2010	101.27	103.10	101.23	102.03
3583	NYSE	DO	Mon, Jan 4, 2010	100.01	101.43	100.01	101.17
3582	NYSE	DO	Thu, Dec 31, 2009	99.89	100.01	98.40	98.42
3581	NYSE	DO	Wed, Dec 30, 2009	99.89	100.09	99.01	99.44
3580	NYSE	DO	Tue, Dec 29, 2009	101.96	103.08	100.07	100.40
3579	NYSE	DO	Mon, Dec 28, 2009	101.53	102.00	100.89	101.50
3578	NYSE	DO	Thu, Dec 24, 2009	101.00	101.51	100.45	100.89
3577	NYSE	DO	Wed, Dec 23, 2009	99.36	100.91	98.73	100.71
3576	NYSE	DO	Tue, Dec 22, 2009	99.82	100.54	98.57	98.85
3575	NYSE	DO	Mon, Dec 21, 2009	98.61	100.39	98.61	99.57
3574	NYSE	DO	Fri, Dec 18, 2009	99.45	99.45	97.68	98.11
3573	NYSE	DO	Thu, Dec 17, 2009	99.32	99.92	98.14	98.50
3572	NYSE	DO	Wed, Dec 16, 2009	99.09	100.32	98.35	99.74
3571	NYSE	DO	Tue, Dec 15, 2009	96.81	99.09	96.81	98.18
3570	NYSE	DO	Mon, Dec 14, 2009	97.07	97.77	96.60	97.14
3569	NYSE	DO	Fri, Dec 11, 2009	96.64	97.45	95.62	96.09
3568	NYSE	DO	Thu, Dec 10, 2009	96.76	97.05	95.61	96.50
3567	NYSE	DO	Wed, Dec 9, 2009	96.06	97.34	94.49	96.03
3566	NYSE	DO	Tue, Dec 8, 2009	96.87	97.36	94.47	95.33
3565	NYSE	DO	Mon, Dec 7, 2009	97.14	99.11	97.09	97.81
3564	NYSE	DO	Fri, Dec 4, 2009	100.99	102.49	96.65	97.20
3563	NYSE	DO	Thu, Dec 3, 2009	101.78	102.10	99.51	100.03
3562	NYSE	DO	Wed, Dec 2, 2009	101.67	103.02	101.27	101.80
3561	NYSE	DO	Tue, Dec 1, 2009	101.32	102.56	100.77	101.74
3560	NYSE	DO	Mon, Nov 30, 2009	99.16	100.83	98.69	99.54
3559	NYSE	DO	Fri, Nov 27, 2009	99.08	100.03	98.01	99.46
3558	NYSE	DO	Wed, Nov 25, 2009	100.07	102.19	98.89	101.69
3557	NYSE	DO	Tue, Nov 24, 2009	99.16	100.05	97.75	99.87
3556	NYSE	DO	Mon, Nov 23, 2009	99.74	101.04	99.05	99.35
3555	NYSE	DO	Fri, Nov 20, 2009	99.01	99.80	97.07	97.66
3554	NYSE	DO	Thu, Nov 19, 2009	102.32	102.80	99.65	100.20
3553	NYSE	DO	Wed, Nov 18, 2009	103.80	103.99	101.89	103.18
3552	NYSE	DO	Tue, Nov 17, 2009	103.59	103.90	102.07	103.58
3551	NYSE	DO	Mon, Nov 16, 2009	101.01	104.07	100.72	103.67
3550	NYSE	DO	Fri, Nov 13, 2009	99.43	101.08	98.85	100.01
3549	NYSE	DO	Thu, Nov 12, 2009	100.84	101.89	99.25	99.78
3548	NYSE	DO	Wed, Nov 11, 2009	101.66	102.69	100.77	101.38
3547	NYSE	DO	Tue, Nov 10, 2009	100.79	101.23	99.23	100.52
3546	NYSE	DO	Mon, Nov 9, 2009	99.17	101.25	98.60	100.97
3545	NYSE	DO	Fri, Nov 6, 2009	97.75	99.29	96.06	97.20
3544	NYSE	DO	Thu, Nov 5, 2009	98.03	98.71	96.85	98.65
3543	NYSE	DO	Wed, Nov 4, 2009	98.69	99.62	96.99	97.15
3542	NYSE	DO	Tue, Nov 3, 2009	94.36	98.70	94.17	97.82
3541	NYSE	DO	Mon, Nov 2, 2009	95.69	97.83	94.17	96.05
3540	NYSE	DO	Fri, Oct 30, 2009	98.43	99.44	94.27	95.25
3539	NYSE	DO	Thu, Oct 29, 2009	100.19	100.61	97.80	98.77
3538	NYSE	DO	Wed, Oct 28, 2009	103.55	103.55	100.39	100.63
3537	NYSE	DO	Tue, Oct 27, 2009	105.59	106.63	103.50	104.21
3536	NYSE	DO	Mon, Oct 26, 2009	106.22	108.51	104.33	105.11
3535	NYSE	DO	Fri, Oct 23, 2009	108.60	108.60	104.74	105.80
3534	NYSE	DO	Thu, Oct 22, 2009	106.98	107.32	104.47	107.01
3533	NYSE	DO	Wed, Oct 21, 2009	104.55	108.78	104.32	105.88
3532	NYSE	DO	Tue, Oct 20, 2009	106.54	106.71	103.92	105.69
3531	NYSE	DO	Mon, Oct 19, 2009	105.63	107.14	105.55	106.70
3530	NYSE	DO	Fri, Oct 16, 2009	105.24	106.07	103.26	105.61
3529	NYSE	DO	Thu, Oct 15, 2009	102.60	106.32	102.06	105.99
3528	NYSE	DO	Wed, Oct 14, 2009	102.25	103.10	101.50	102.55
3527	NYSE	DO	Tue, Oct 13, 2009	101.69	101.80	98.92	100.96
3526	NYSE	DO	Mon, Oct 12, 2009	101.70	103.01	101.04	101.81
3525	NYSE	DO	Fri, Oct 9, 2009	99.85	100.83	98.70	100.11
3524	NYSE	DO	Thu, Oct 8, 2009	98.85	101.40	98.00	100.72
3523	NYSE	DO	Wed, Oct 7, 2009	96.71	98.18	96.27	98.05
3522	NYSE	DO	Tue, Oct 6, 2009	95.49	97.70	95.26	96.96
3521	NYSE	DO	Mon, Oct 5, 2009	92.33	94.29	92.14	94.17
3520	NYSE	DO	Fri, Oct 2, 2009	91.99	94.57	91.93	92.45
3519	NYSE	DO	Thu, Oct 1, 2009	95.65	95.95	93.37	93.78
3518	NYSE	DO	Wed, Sep 30, 2009	97.01	97.07	94.16	95.52
3517	NYSE	DO	Tue, Sep 29, 2009	93.15	97.11	92.95	96.32
3516	NYSE	DO	Mon, Sep 28, 2009	91.32	93.55	91.12	93.37
3515	NYSE	DO	Fri, Sep 25, 2009	91.45	92.21	90.04	91.25
3514	NYSE	DO	Thu, Sep 24, 2009	93.22	93.34	91.10	91.64
3513	NYSE	DO	Wed, Sep 23, 2009	95.32	95.77	92.49	93.23
3512	NYSE	DO	Tue, Sep 22, 2009	94.76	95.50	93.99	95.40
3511	NYSE	DO	Mon, Sep 21, 2009	92.38	93.63	91.28	93.18
3510	NYSE	DO	Fri, Sep 18, 2009	95.99	95.99	92.75	93.99
3509	NYSE	DO	Thu, Sep 17, 2009	96.30	97.04	94.64	95.36
3508	NYSE	DO	Wed, Sep 16, 2009	94.83	97.27	94.12	96.85
3507	NYSE	DO	Tue, Sep 15, 2009	94.43	94.91	92.73	94.69
3506	NYSE	DO	Mon, Sep 14, 2009	92.46	94.25	92.11	94.10
3505	NYSE	DO	Fri, Sep 11, 2009	94.68	95.71	92.54	93.66
3504	NYSE	DO	Thu, Sep 10, 2009	91.67	94.75	90.87	94.49
3503	NYSE	DO	Wed, Sep 9, 2009	91.90	92.31	90.21	91.00
3502	NYSE	DO	Tue, Sep 8, 2009	90.35	92.25	90.35	91.81
3501	NYSE	DO	Fri, Sep 4, 2009	86.68	89.02	86.52	88.68
3500	NYSE	DO	Thu, Sep 3, 2009	87.01	87.28	86.13	87.05
3499	NYSE	DO	Wed, Sep 2, 2009	87.53	88.41	85.73	86.25
3498	NYSE	DO	Tue, Sep 1, 2009	89.15	90.93	87.34	87.61
3497	NYSE	DO	Mon, Aug 31, 2009	88.97	89.44	88.00	89.42
3496	NYSE	DO	Fri, Aug 28, 2009	92.19	92.36	90.01	90.76
3495	NYSE	DO	Thu, Aug 27, 2009	90.53	91.35	88.70	91.04
3494	NYSE	DO	Wed, Aug 26, 2009	89.39	91.26	89.17	91.16
3493	NYSE	DO	Tue, Aug 25, 2009	92.28	92.30	89.05	90.34
3492	NYSE	DO	Mon, Aug 24, 2009	90.40	92.14	90.29	91.56
3491	NYSE	DO	Fri, Aug 21, 2009	88.91	90.35	88.59	90.00
3490	NYSE	DO	Thu, Aug 20, 2009	87.17	88.20	86.64	87.64
3489	NYSE	DO	Wed, Aug 19, 2009	83.95	88.03	83.64	87.22
3488	NYSE	DO	Tue, Aug 18, 2009	84.66	86.07	84.12	85.45
3487	NYSE	DO	Mon, Aug 17, 2009	85.01	85.41	83.78	84.49
3486	NYSE	DO	Fri, Aug 14, 2009	89.94	89.94	86.69	87.63
3485	NYSE	DO	Thu, Aug 13, 2009	89.08	90.44	88.06	90.24
3484	NYSE	DO	Wed, Aug 12, 2009	87.07	89.27	86.41	88.24
3483	NYSE	DO	Tue, Aug 11, 2009	89.00	89.00	86.19	86.62
3482	NYSE	DO	Mon, Aug 10, 2009	89.59	89.65	88.03	88.93
3481	NYSE	DO	Fri, Aug 7, 2009	90.41	90.50	87.59	89.04
3480	NYSE	DO	Thu, Aug 6, 2009	90.20	90.79	88.51	89.56
3479	NYSE	DO	Wed, Aug 5, 2009	90.50	91.04	89.60	90.33
3478	NYSE	DO	Tue, Aug 4, 2009	91.44	92.52	90.11	91.60
3477	NYSE	DO	Mon, Aug 3, 2009	92.07	92.98	91.52	92.49
3476	NYSE	DO	Fri, Jul 31, 2009	88.91	90.25	87.85	89.87
3475	NYSE	DO	Thu, Jul 30, 2009	90.90	91.09	88.47	89.85
3474	NYSE	DO	Wed, Jul 29, 2009	90.93	91.24	88.80	90.66
3473	NYSE	DO	Tue, Jul 28, 2009	92.95	93.38	91.56	93.02
3472	NYSE	DO	Mon, Jul 27, 2009	93.45	94.41	91.65	94.12
3471	NYSE	DO	Fri, Jul 24, 2009	91.49	93.32	90.00	93.13
3470	NYSE	DO	Thu, Jul 23, 2009	86.50	92.35	86.50	92.28
3469	NYSE	DO	Wed, Jul 22, 2009	87.26	88.60	86.09	87.90
3468	NYSE	DO	Tue, Jul 21, 2009	88.09	89.67	87.06	88.53
3467	NYSE	DO	Mon, Jul 20, 2009	86.39	87.21	84.83	87.13
3466	NYSE	DO	Fri, Jul 17, 2009	84.52	85.50	83.59	85.05
3465	NYSE	DO	Thu, Jul 16, 2009	82.30	84.69	81.66	84.27
3464	NYSE	DO	Wed, Jul 15, 2009	81.92	83.16	81.32	83.01
3463	NYSE	DO	Tue, Jul 14, 2009	79.50	80.55	78.48	80.33
3462	NYSE	DO	Mon, Jul 13, 2009	77.97	78.83	75.71	78.82
3461	NYSE	DO	Fri, Jul 10, 2009	76.59	78.21	76.00	77.95
3460	NYSE	DO	Thu, Jul 9, 2009	77.81	79.20	76.55	78.06
3459	NYSE	DO	Wed, Jul 8, 2009	75.93	77.39	74.42	76.84
3458	NYSE	DO	Tue, Jul 7, 2009	78.98	78.98	76.08	76.21
3457	NYSE	DO	Mon, Jul 6, 2009	76.76	79.13	75.80	78.90
3456	NYSE	DO	Thu, Jul 2, 2009	80.08	80.22	77.70	77.70
3455	NYSE	DO	Wed, Jul 1, 2009	84.14	84.86	81.69	81.85
3454	NYSE	DO	Tue, Jun 30, 2009	83.84	85.68	81.43	83.05
3453	NYSE	DO	Mon, Jun 29, 2009	85.36	86.17	84.13	84.45
3452	NYSE	DO	Fri, Jun 26, 2009	87.07	87.25	84.23	84.58
3451	NYSE	DO	Thu, Jun 25, 2009	85.54	87.99	84.83	87.64
3450	NYSE	DO	Wed, Jun 24, 2009	84.00	85.86	82.69	84.45
3449	NYSE	DO	Tue, Jun 23, 2009	82.55	83.82	81.23	83.00
3448	NYSE	DO	Mon, Jun 22, 2009	85.67	85.93	81.73	82.06
3447	NYSE	DO	Fri, Jun 19, 2009	88.62	88.91	86.49	87.67
3446	NYSE	DO	Thu, Jun 18, 2009	87.62	89.25	86.42	87.44
3445	NYSE	DO	Wed, Jun 17, 2009	88.13	89.00	86.27	87.98
3444	NYSE	DO	Tue, Jun 16, 2009	91.25	92.19	88.43	88.68
3443	NYSE	DO	Mon, Jun 15, 2009	90.13	90.65	88.40	90.04
3442	NYSE	DO	Fri, Jun 12, 2009	91.50	91.93	89.86	91.71
3441	NYSE	DO	Thu, Jun 11, 2009	91.61	94.08	90.57	92.57
3440	NYSE	DO	Wed, Jun 10, 2009	92.61	92.95	90.25	91.63
3439	NYSE	DO	Tue, Jun 9, 2009	90.02	92.31	89.33	91.21
3438	NYSE	DO	Mon, Jun 8, 2009	85.99	89.04	85.72	88.41
3437	NYSE	DO	Fri, Jun 5, 2009	87.50	87.97	83.87	87.24
3436	NYSE	DO	Thu, Jun 4, 2009	84.97	87.39	84.07	86.67
3435	NYSE	DO	Wed, Jun 3, 2009	86.68	86.99	82.33	83.64
3434	NYSE	DO	Tue, Jun 2, 2009	88.51	89.39	87.56	88.69
3433	NYSE	DO	Mon, Jun 1, 2009	88.00	89.75	86.11	89.19
3432	NYSE	DO	Fri, May 29, 2009	83.12	84.28	82.41	84.28
3431	NYSE	DO	Thu, May 28, 2009	78.86	82.26	78.24	81.71
3430	NYSE	DO	Wed, May 27, 2009	78.54	80.29	77.74	77.80
3429	NYSE	DO	Tue, May 26, 2009	75.88	78.86	74.73	78.47
3428	NYSE	DO	Fri, May 22, 2009	75.95	77.60	75.61	76.29
3427	NYSE	DO	Thu, May 21, 2009	76.08	76.35	74.13	75.69
3426	NYSE	DO	Wed, May 20, 2009	78.75	80.66	77.40	77.61
3425	NYSE	DO	Tue, May 19, 2009	76.08	78.09	75.15	77.18
3424	NYSE	DO	Mon, May 18, 2009	73.67	76.15	73.67	76.09
3423	NYSE	DO	Fri, May 15, 2009	72.71	74.32	71.95	72.48
3422	NYSE	DO	Thu, May 14, 2009	72.97	74.52	72.32	74.00
3421	NYSE	DO	Wed, May 13, 2009	77.15	77.15	72.74	73.47
3420	NYSE	DO	Tue, May 12, 2009	78.07	78.25	75.36	77.52
3419	NYSE	DO	Mon, May 11, 2009	77.98	78.23	76.30	77.02
3418	NYSE	DO	Fri, May 8, 2009	77.96	80.60	77.95	79.65
3417	NYSE	DO	Thu, May 7, 2009	81.71	82.63	75.54	76.67
3416	NYSE	DO	Wed, May 6, 2009	79.79	80.33	77.66	79.56
3415	NYSE	DO	Tue, May 5, 2009	77.40	78.45	76.00	78.26
3414	NYSE	DO	Mon, May 4, 2009	75.38	78.69	74.95	78.57
3413	NYSE	DO	Fri, May 1, 2009	72.73	75.92	72.73	74.81
3412	NYSE	DO	Thu, Apr 30, 2009	74.09	75.37	71.43	72.41
3411	NYSE	DO	Wed, Apr 29, 2009	72.92	77.13	72.92	74.11
3410	NYSE	DO	Tue, Apr 28, 2009	75.53	75.69	73.83	74.44
3409	NYSE	DO	Mon, Apr 27, 2009	73.69	76.55	73.69	76.02
3408	NYSE	DO	Fri, Apr 24, 2009	75.11	76.75	74.10	76.19
3407	NYSE	DO	Thu, Apr 23, 2009	72.98	75.70	71.69	74.04
3406	NYSE	DO	Wed, Apr 22, 2009	70.42	73.39	69.64	71.12
3405	NYSE	DO	Tue, Apr 21, 2009	67.54	71.10	67.54	71.03
3404	NYSE	DO	Mon, Apr 20, 2009	71.49	71.55	69.11	69.34
3403	NYSE	DO	Fri, Apr 17, 2009	72.72	74.05	71.65	73.44
3402	NYSE	DO	Thu, Apr 16, 2009	70.76	73.09	70.00	72.43
3401	NYSE	DO	Wed, Apr 15, 2009	71.62	72.59	70.04	71.46
3400	NYSE	DO	Tue, Apr 14, 2009	69.94	73.46	69.57	71.74
3399	NYSE	DO	Mon, Apr 13, 2009	69.90	71.38	68.51	70.75
3398	NYSE	DO	Thu, Apr 9, 2009	70.12	71.39	69.79	71.39
3397	NYSE	DO	Wed, Apr 8, 2009	66.87	69.31	65.69	68.71
3396	NYSE	DO	Tue, Apr 7, 2009	66.88	67.20	65.81	66.63
3395	NYSE	DO	Mon, Apr 6, 2009	68.01	68.53	66.75	68.22
3394	NYSE	DO	Fri, Apr 3, 2009	65.89	69.29	65.66	68.96
3393	NYSE	DO	Thu, Apr 2, 2009	65.45	67.63	64.86	66.28
3392	NYSE	DO	Wed, Apr 1, 2009	61.62	64.56	61.25	63.59
3391	NYSE	DO	Tue, Mar 31, 2009	66.21	66.50	62.50	62.86
3390	NYSE	DO	Mon, Mar 30, 2009	64.16	65.82	63.30	65.82
3389	NYSE	DO	Fri, Mar 27, 2009	66.06	66.48	64.29	65.62
3388	NYSE	DO	Thu, Mar 26, 2009	69.95	71.50	67.12	67.37
3387	NYSE	DO	Wed, Mar 25, 2009	69.85	70.38	66.07	68.87
3386	NYSE	DO	Tue, Mar 24, 2009	70.00	71.39	68.55	70.25
3385	NYSE	DO	Mon, Mar 23, 2009	67.88	71.41	67.51	71.41
3384	NYSE	DO	Fri, Mar 20, 2009	69.60	70.00	65.43	66.17
3383	NYSE	DO	Thu, Mar 19, 2009	66.72	71.41	66.00	69.65
3382	NYSE	DO	Wed, Mar 18, 2009	62.21	65.12	60.64	64.36
3381	NYSE	DO	Tue, Mar 17, 2009	59.60	62.64	59.40	62.64
3380	NYSE	DO	Mon, Mar 16, 2009	59.09	61.44	57.90	60.10
3379	NYSE	DO	Fri, Mar 13, 2009	58.82	60.24	58.09	59.00
3378	NYSE	DO	Thu, Mar 12, 2009	55.71	58.55	55.05	58.34
3377	NYSE	DO	Wed, Mar 11, 2009	56.21	56.99	54.79	55.50
3376	NYSE	DO	Tue, Mar 10, 2009	55.52	58.40	55.34	56.33
3375	NYSE	DO	Mon, Mar 9, 2009	55.05	57.54	53.81	54.29
3374	NYSE	DO	Fri, Mar 6, 2009	55.84	56.80	53.30	55.48
3373	NYSE	DO	Thu, Mar 5, 2009	57.14	57.90	54.26	55.27
3372	NYSE	DO	Wed, Mar 4, 2009	60.68	60.68	57.84	58.08
3371	NYSE	DO	Tue, Mar 3, 2009	59.11	61.19	57.94	57.99
3370	NYSE	DO	Mon, Mar 2, 2009	61.30	62.15	57.30	57.97
3369	NYSE	DO	Fri, Feb 27, 2009	61.78	65.49	60.78	62.64
3368	NYSE	DO	Thu, Feb 26, 2009	63.89	65.28	62.65	62.81
3367	NYSE	DO	Wed, Feb 25, 2009	64.85	66.94	62.41	63.26
3366	NYSE	DO	Tue, Feb 24, 2009	61.51	65.21	61.23	64.76
3365	NYSE	DO	Mon, Feb 23, 2009	64.47	64.99	60.67	61.18
3364	NYSE	DO	Fri, Feb 20, 2009	61.00	63.56	60.51	63.01
3363	NYSE	DO	Thu, Feb 19, 2009	63.08	64.18	62.37	62.85
3362	NYSE	DO	Wed, Feb 18, 2009	60.87	61.97	59.11	61.58
3361	NYSE	DO	Tue, Feb 17, 2009	64.54	65.85	59.18	60.46
3360	NYSE	DO	Fri, Feb 13, 2009	63.13	64.37	62.62	63.41
3359	NYSE	DO	Thu, Feb 12, 2009	60.71	63.55	60.00	62.29
3358	NYSE	DO	Wed, Feb 11, 2009	64.12	66.08	60.58	62.48
3357	NYSE	DO	Tue, Feb 10, 2009	68.76	70.35	64.59	65.69
3356	NYSE	DO	Mon, Feb 9, 2009	69.00	70.85	67.63	68.73
3355	NYSE	DO	Fri, Feb 6, 2009	64.05	68.09	63.52	67.49
3354	NYSE	DO	Thu, Feb 5, 2009	62.81	65.22	60.95	64.82
3353	NYSE	DO	Wed, Feb 4, 2009	63.98	65.07	63.15	64.06
3352	NYSE	DO	Tue, Feb 3, 2009	62.70	63.53	61.51	63.08
3351	NYSE	DO	Mon, Feb 2, 2009	61.67	62.71	60.30	62.30
3350	NYSE	DO	Fri, Jan 30, 2009	65.96	65.96	61.85	62.76
3349	NYSE	DO	Thu, Jan 29, 2009	64.01	65.30	63.19	63.98
3348	NYSE	DO	Wed, Jan 28, 2009	66.48	66.48	64.33	65.93
3347	NYSE	DO	Tue, Jan 27, 2009	65.36	66.45	62.70	63.85
3346	NYSE	DO	Mon, Jan 26, 2009	64.01	67.36	63.85	65.49
3345	NYSE	DO	Fri, Jan 23, 2009	57.62	64.30	57.62	63.27
3344	NYSE	DO	Thu, Jan 22, 2009	59.85	62.29	58.23	60.14
3343	NYSE	DO	Wed, Jan 21, 2009	57.47	61.42	56.96	61.14
3342	NYSE	DO	Tue, Jan 20, 2009	57.25	58.25	55.36	56.02
3341	NYSE	DO	Fri, Jan 16, 2009	58.37	59.50	56.21	57.97
3340	NYSE	DO	Thu, Jan 15, 2009	56.46	56.82	54.20	56.62
3339	NYSE	DO	Wed, Jan 14, 2009	58.90	58.90	55.35	56.15
3338	NYSE	DO	Tue, Jan 13, 2009	58.85	60.75	57.92	60.03
3337	NYSE	DO	Mon, Jan 12, 2009	60.29	60.50	57.61	58.92
3336	NYSE	DO	Fri, Jan 9, 2009	64.47	64.89	61.01	61.76
3335	NYSE	DO	Thu, Jan 8, 2009	63.06	64.83	61.61	64.50
3334	NYSE	DO	Wed, Jan 7, 2009	66.04	66.94	63.19	64.09
3333	NYSE	DO	Tue, Jan 6, 2009	68.68	69.70	66.67	67.41
3332	NYSE	DO	Mon, Jan 5, 2009	62.84	68.38	62.20	66.62
3331	NYSE	DO	Fri, Jan 2, 2009	60.20	63.75	59.08	63.12
3330	NYSE	DO	Wed, Dec 31, 2008	59.93	59.93	57.80	58.94
3329	NYSE	DO	Tue, Dec 30, 2008	59.68	60.12	58.24	60.07
3328	NYSE	DO	Mon, Dec 29, 2008	59.98	60.54	57.69	59.47
3327	NYSE	DO	Fri, Dec 26, 2008	55.91	58.00	55.87	57.86
3326	NYSE	DO	Wed, Dec 24, 2008	56.01	56.32	54.80	55.45
3325	NYSE	DO	Tue, Dec 23, 2008	57.57	58.60	55.70	56.69
3324	NYSE	DO	Mon, Dec 22, 2008	59.47	60.22	55.89	57.12
3323	NYSE	DO	Fri, Dec 19, 2008	57.74	60.89	57.62	58.58
3322	NYSE	DO	Thu, Dec 18, 2008	66.80	67.12	57.56	58.85
3321	NYSE	DO	Wed, Dec 17, 2008	69.68	71.45	67.31	67.40
3320	NYSE	DO	Tue, Dec 16, 2008	70.51	71.63	67.69	70.56
3319	NYSE	DO	Mon, Dec 15, 2008	69.31	72.30	67.18	68.91
3318	NYSE	DO	Fri, Dec 12, 2008	65.59	68.47	63.55	68.06
3317	NYSE	DO	Thu, Dec 11, 2008	69.90	72.58	67.10	67.74
3316	NYSE	DO	Wed, Dec 10, 2008	66.17	70.61	65.91	68.76
3315	NYSE	DO	Tue, Dec 9, 2008	63.45	68.51	63.02	64.21
3314	NYSE	DO	Mon, Dec 8, 2008	63.07	66.07	60.43	64.98
3313	NYSE	DO	Fri, Dec 5, 2008	57.76	60.44	54.52	60.43
3312	NYSE	DO	Thu, Dec 4, 2008	61.94	63.45	57.33	59.24
3311	NYSE	DO	Wed, Dec 3, 2008	60.00	64.02	59.00	63.76
3310	NYSE	DO	Tue, Dec 2, 2008	67.06	68.31	60.00	62.37
3309	NYSE	DO	Mon, Dec 1, 2008	71.58	71.58	65.90	65.91
3308	NYSE	DO	Fri, Nov 28, 2008	75.38	76.06	72.51	73.80
3307	NYSE	DO	Wed, Nov 26, 2008	71.27	77.23	70.34	76.98
3306	NYSE	DO	Tue, Nov 25, 2008	71.87	73.28	68.58	71.73
3305	NYSE	DO	Mon, Nov 24, 2008	68.61	73.00	66.00	71.46
3304	NYSE	DO	Fri, Nov 21, 2008	63.14	66.15	59.39	65.10
3303	NYSE	DO	Thu, Nov 20, 2008	67.61	68.65	59.46	60.12
3302	NYSE	DO	Wed, Nov 19, 2008	75.77	77.30	69.59	69.69
3301	NYSE	DO	Tue, Nov 18, 2008	72.69	75.82	71.14	74.72
3300	NYSE	DO	Mon, Nov 17, 2008	72.71	76.33	72.00	73.00
3299	NYSE	DO	Fri, Nov 14, 2008	74.91	78.31	72.72	73.73
3298	NYSE	DO	Thu, Nov 13, 2008	71.22	77.53	67.95	77.53
3297	NYSE	DO	Wed, Nov 12, 2008	76.99	76.99	70.56	71.12
3296	NYSE	DO	Tue, Nov 11, 2008	81.22	81.74	77.13	78.44
3295	NYSE	DO	Mon, Nov 10, 2008	85.73	87.81	81.50	83.32
3294	NYSE	DO	Fri, Nov 7, 2008	81.50	83.94	80.03	83.03
3293	NYSE	DO	Thu, Nov 6, 2008	85.24	87.00	80.09	81.10
3292	NYSE	DO	Wed, Nov 5, 2008	87.90	89.67	85.68	86.71
3291	NYSE	DO	Tue, Nov 4, 2008	86.00	90.83	85.13	90.17
3290	NYSE	DO	Mon, Nov 3, 2008	85.65	86.23	82.20	83.67
3289	NYSE	DO	Fri, Oct 31, 2008	86.00	90.18	82.73	88.80
3288	NYSE	DO	Thu, Oct 30, 2008	87.49	89.90	84.29	88.22
3287	NYSE	DO	Wed, Oct 29, 2008	78.33	91.40	76.57	84.98
3286	NYSE	DO	Tue, Oct 28, 2008	71.12	76.26	68.01	76.26
3285	NYSE	DO	Mon, Oct 27, 2008	71.72	74.42	68.88	68.91
3284	NYSE	DO	Fri, Oct 24, 2008	66.99	72.91	65.80	72.58
3283	NYSE	DO	Thu, Oct 23, 2008	67.50	74.35	67.00	73.73
3282	NYSE	DO	Wed, Oct 22, 2008	72.98	72.98	62.00	64.39
3281	NYSE	DO	Tue, Oct 21, 2008	75.09	78.59	72.35	75.91
3280	NYSE	DO	Mon, Oct 20, 2008	71.93	77.26	71.15	77.24
3279	NYSE	DO	Fri, Oct 17, 2008	70.75	75.00	68.22	69.73
3278	NYSE	DO	Thu, Oct 16, 2008	67.82	71.59	61.97	71.58
3277	NYSE	DO	Wed, Oct 15, 2008	81.20	81.20	67.22	67.64
3276	NYSE	DO	Tue, Oct 14, 2008	84.00	86.17	77.17	82.86
3275	NYSE	DO	Mon, Oct 13, 2008	71.66	82.60	70.72	82.60
3274	NYSE	DO	Fri, Oct 10, 2008	69.86	74.00	64.07	66.73
3273	NYSE	DO	Thu, Oct 9, 2008	78.99	82.67	73.34	74.30
3272	NYSE	DO	Wed, Oct 8, 2008	78.88	83.00	71.66	77.00
3271	NYSE	DO	Tue, Oct 7, 2008	89.71	91.31	80.99	80.99
3270	NYSE	DO	Mon, Oct 6, 2008	89.00	90.47	80.32	88.20
3269	NYSE	DO	Fri, Oct 3, 2008	93.85	99.51	93.02	93.73
3268	NYSE	DO	Thu, Oct 2, 2008	99.00	99.00	90.72	93.32
3267	NYSE	DO	Wed, Oct 1, 2008	102.14	102.79	97.82	100.35
3266	NYSE	DO	Tue, Sep 30, 2008	101.49	105.31	100.10	103.06
3265	NYSE	DO	Mon, Sep 29, 2008	106.87	107.23	95.18	99.25
3264	NYSE	DO	Fri, Sep 26, 2008	111.89	111.99	107.25	111.94
3263	NYSE	DO	Thu, Sep 25, 2008	113.99	115.58	113.02	114.78
3262	NYSE	DO	Wed, Sep 24, 2008	113.15	115.06	112.42	113.67
3261	NYSE	DO	Tue, Sep 23, 2008	113.94	116.38	110.79	111.97
3260	NYSE	DO	Mon, Sep 22, 2008	114.42	117.37	111.00	114.16
3259	NYSE	DO	Fri, Sep 19, 2008	110.68	114.78	108.45	112.49
3258	NYSE	DO	Thu, Sep 18, 2008	105.72	107.93	101.45	105.00
3257	NYSE	DO	Wed, Sep 17, 2008	107.54	107.85	101.64	104.33
3256	NYSE	DO	Tue, Sep 16, 2008	98.25	107.07	96.71	106.61
3255	NYSE	DO	Mon, Sep 15, 2008	102.59	105.48	101.00	101.59
3254	NYSE	DO	Fri, Sep 12, 2008	103.75	108.38	103.38	107.70
3253	NYSE	DO	Thu, Sep 11, 2008	97.49	103.01	97.49	102.90
3252	NYSE	DO	Wed, Sep 10, 2008	99.60	101.11	95.94	98.71
3251	NYSE	DO	Tue, Sep 9, 2008	102.46	103.32	98.55	98.63
3250	NYSE	DO	Mon, Sep 8, 2008	107.99	109.98	102.92	104.02
3249	NYSE	DO	Fri, Sep 5, 2008	104.54	107.11	102.01	106.90
3248	NYSE	DO	Thu, Sep 4, 2008	102.68	105.34	101.61	104.52
3247	NYSE	DO	Wed, Sep 3, 2008	104.49	106.13	101.23	103.28
3246	NYSE	DO	Tue, Sep 2, 2008	107.25	107.25	104.87	105.32
3245	NYSE	DO	Fri, Aug 29, 2008	112.61	113.27	109.85	109.91
3244	NYSE	DO	Thu, Aug 28, 2008	113.31	113.69	109.96	111.94
3243	NYSE	DO	Wed, Aug 27, 2008	112.40	113.90	111.71	112.35
3242	NYSE	DO	Tue, Aug 26, 2008	109.21	111.43	108.80	111.20
3241	NYSE	DO	Mon, Aug 25, 2008	110.34	111.26	107.69	108.42
3240	NYSE	DO	Fri, Aug 22, 2008	112.71	112.71	108.18	109.89
3239	NYSE	DO	Thu, Aug 21, 2008	113.89	114.67	112.01	112.96
3238	NYSE	DO	Wed, Aug 20, 2008	111.32	112.90	108.63	111.86
3237	NYSE	DO	Tue, Aug 19, 2008	106.12	110.02	106.12	109.10
3236	NYSE	DO	Mon, Aug 18, 2008	109.14	109.76	106.10	106.43
3235	NYSE	DO	Fri, Aug 15, 2008	108.80	109.72	107.00	108.06
3234	NYSE	DO	Thu, Aug 14, 2008	110.86	112.13	107.14	109.37
3233	NYSE	DO	Wed, Aug 13, 2008	107.95	111.89	106.79	111.41
3232	NYSE	DO	Tue, Aug 12, 2008	107.94	109.82	106.93	107.84
3231	NYSE	DO	Mon, Aug 11, 2008	112.24	112.98	104.46	106.96
3230	NYSE	DO	Fri, Aug 8, 2008	115.01	115.34	110.43	111.83
3229	NYSE	DO	Thu, Aug 7, 2008	118.54	120.35	115.97	116.59
3228	NYSE	DO	Wed, Aug 6, 2008	112.99	117.93	112.00	117.48
3227	NYSE	DO	Tue, Aug 5, 2008	113.25	114.97	110.03	112.48
3226	NYSE	DO	Mon, Aug 4, 2008	120.17	120.17	111.50	112.97
3225	NYSE	DO	Fri, Aug 1, 2008	119.84	123.57	119.08	120.28
3224	NYSE	DO	Thu, Jul 31, 2008	121.89	122.19	118.30	119.30
3223	NYSE	DO	Wed, Jul 30, 2008	116.04	123.10	115.71	122.66
3222	NYSE	DO	Tue, Jul 29, 2008	117.45	119.50	116.08	117.48
3221	NYSE	DO	Mon, Jul 28, 2008	116.75	119.79	115.41	117.78
3220	NYSE	DO	Fri, Jul 25, 2008	115.86	117.35	113.35	115.86
3219	NYSE	DO	Thu, Jul 24, 2008	120.09	120.25	112.89	116.51
3218	NYSE	DO	Wed, Jul 23, 2008	124.04	124.72	116.36	116.61
3217	NYSE	DO	Tue, Jul 22, 2008	126.35	132.21	123.48	124.21
3216	NYSE	DO	Mon, Jul 21, 2008	125.43	127.79	121.66	127.47
3215	NYSE	DO	Fri, Jul 18, 2008	122.72	125.28	120.41	123.62
3214	NYSE	DO	Thu, Jul 17, 2008	126.53	130.98	119.75	122.30
3213	NYSE	DO	Wed, Jul 16, 2008	129.41	129.57	123.26	126.45
3212	NYSE	DO	Tue, Jul 15, 2008	135.88	136.00	128.42	129.80
3211	NYSE	DO	Mon, Jul 14, 2008	131.89	137.37	131.89	134.90
3210	NYSE	DO	Fri, Jul 11, 2008	131.79	134.27	129.17	131.86
3209	NYSE	DO	Thu, Jul 10, 2008	130.08	131.37	125.73	131.37
3208	NYSE	DO	Wed, Jul 9, 2008	133.00	133.58	127.25	127.71
3207	NYSE	DO	Tue, Jul 8, 2008	129.99	131.61	126.09	131.40
3206	NYSE	DO	Mon, Jul 7, 2008	131.36	133.63	127.77	130.61
3205	NYSE	DO	Thu, Jul 3, 2008	134.56	136.06	130.50	132.27
3204	NYSE	DO	Wed, Jul 2, 2008	140.88	143.31	134.01	134.78
3203	NYSE	DO	Tue, Jul 1, 2008	139.80	139.93	136.03	139.70
3202	NYSE	DO	Mon, Jun 30, 2008	138.99	141.94	138.99	139.14
3201	NYSE	DO	Fri, Jun 27, 2008	135.35	138.95	135.28	137.88
3200	NYSE	DO	Thu, Jun 26, 2008	135.02	137.48	132.78	135.52
3199	NYSE	DO	Wed, Jun 25, 2008	134.20	136.85	131.54	135.03
3198	NYSE	DO	Tue, Jun 24, 2008	136.36	136.95	132.85	133.40
3197	NYSE	DO	Mon, Jun 23, 2008	132.18	137.30	131.12	137.09
3196	NYSE	DO	Fri, Jun 20, 2008	131.22	133.93	130.06	130.86
3195	NYSE	DO	Thu, Jun 19, 2008	137.41	137.78	130.54	130.73
3194	NYSE	DO	Wed, Jun 18, 2008	135.49	137.76	133.78	135.75
3193	NYSE	DO	Tue, Jun 17, 2008	133.09	136.77	132.71	136.25
3192	NYSE	DO	Mon, Jun 16, 2008	132.13	134.19	131.45	133.12
3191	NYSE	DO	Fri, Jun 13, 2008	130.92	134.14	130.00	132.44
3190	NYSE	DO	Thu, Jun 12, 2008	132.01	132.21	129.02	130.97
3189	NYSE	DO	Wed, Jun 11, 2008	132.27	134.76	131.80	133.53
3188	NYSE	DO	Tue, Jun 10, 2008	135.57	135.57	130.03	131.48
3187	NYSE	DO	Mon, Jun 9, 2008	134.69	139.19	133.61	135.42
3186	NYSE	DO	Fri, Jun 6, 2008	139.88	140.86	133.54	133.82
3185	NYSE	DO	Thu, Jun 5, 2008	131.94	137.64	131.52	137.64
3184	NYSE	DO	Wed, Jun 4, 2008	132.30	135.50	129.82	130.46
3183	NYSE	DO	Tue, Jun 3, 2008	135.86	138.50	132.83	132.95
3182	NYSE	DO	Mon, Jun 2, 2008	138.55	140.04	135.30	137.55
3181	NYSE	DO	Fri, May 30, 2008	137.05	139.15	135.23	136.44
3180	NYSE	DO	Thu, May 29, 2008	138.19	139.98	135.50	136.30
3179	NYSE	DO	Wed, May 28, 2008	135.50	140.54	133.98	140.18
3178	NYSE	DO	Tue, May 27, 2008	136.23	137.80	133.48	136.28
3177	NYSE	DO	Fri, May 23, 2008	139.90	140.53	134.67	136.86
3176	NYSE	DO	Thu, May 22, 2008	141.74	142.16	137.20	139.28
3175	NYSE	DO	Wed, May 21, 2008	146.27	147.77	140.77	141.21
3174	NYSE	DO	Tue, May 20, 2008	146.67	146.67	143.26	145.68
3173	NYSE	DO	Mon, May 19, 2008	141.47	145.21	140.08	143.80
3172	NYSE	DO	Fri, May 16, 2008	138.17	141.21	137.50	140.42
3171	NYSE	DO	Thu, May 15, 2008	130.90	135.56	128.33	135.30
3170	NYSE	DO	Wed, May 14, 2008	131.00	133.30	128.08	129.29
3169	NYSE	DO	Tue, May 13, 2008	130.74	132.84	128.00	130.46
3168	NYSE	DO	Mon, May 12, 2008	131.21	132.49	130.08	130.73
3167	NYSE	DO	Fri, May 9, 2008	130.51	132.80	128.56	131.82
3166	NYSE	DO	Thu, May 8, 2008	131.43	131.99	127.19	130.45
3165	NYSE	DO	Wed, May 7, 2008	134.21	134.56	130.25	130.59
3164	NYSE	DO	Tue, May 6, 2008	130.76	134.32	129.87	132.82
3163	NYSE	DO	Mon, May 5, 2008	129.79	130.91	127.74	129.64
3162	NYSE	DO	Fri, May 2, 2008	123.66	128.50	123.66	127.99
3161	NYSE	DO	Thu, May 1, 2008	123.43	125.28	121.43	123.80
3160	NYSE	DO	Wed, Apr 30, 2008	127.48	128.52	122.69	125.41
3159	NYSE	DO	Tue, Apr 29, 2008	129.17	130.18	127.05	127.88
3158	NYSE	DO	Mon, Apr 28, 2008	133.45	133.45	130.02	131.13
3157	NYSE	DO	Fri, Apr 25, 2008	133.00	134.99	130.42	132.70
3156	NYSE	DO	Thu, Apr 24, 2008	130.34	136.41	130.34	132.65
3155	NYSE	DO	Wed, Apr 23, 2008	140.06	140.78	135.59	135.96
3154	NYSE	DO	Tue, Apr 22, 2008	139.85	140.49	137.46	140.28
3153	NYSE	DO	Mon, Apr 21, 2008	139.96	139.96	137.07	139.61
3152	NYSE	DO	Fri, Apr 18, 2008	133.54	140.34	130.32	138.75
3151	NYSE	DO	Thu, Apr 17, 2008	133.34	134.30	130.11	133.21
3150	NYSE	DO	Wed, Apr 16, 2008	129.98	134.93	126.89	134.40
3149	NYSE	DO	Tue, Apr 15, 2008	130.10	131.00	127.27	129.83
3148	NYSE	DO	Mon, Apr 14, 2008	126.81	132.46	125.29	131.52
3147	NYSE	DO	Fri, Apr 11, 2008	126.92	127.17	124.33	124.77
3146	NYSE	DO	Thu, Apr 10, 2008	126.00	126.15	123.61	125.67
3145	NYSE	DO	Wed, Apr 9, 2008	124.44	126.89	123.67	126.00
3144	NYSE	DO	Tue, Apr 8, 2008	123.33	125.67	122.01	123.36
3143	NYSE	DO	Mon, Apr 7, 2008	122.36	126.76	122.36	123.62
3142	NYSE	DO	Fri, Apr 4, 2008	119.95	122.70	119.90	121.51
3141	NYSE	DO	Thu, Apr 3, 2008	119.01	121.40	118.36	119.46
3140	NYSE	DO	Wed, Apr 2, 2008	116.89	121.21	114.72	120.02
3139	NYSE	DO	Tue, Apr 1, 2008	115.41	118.38	113.29	117.70
3138	NYSE	DO	Mon, Mar 31, 2008	119.11	120.72	114.00	116.40
3137	NYSE	DO	Fri, Mar 28, 2008	120.62	120.62	116.53	117.94
3136	NYSE	DO	Thu, Mar 27, 2008	119.99	122.33	118.76	119.31
3135	NYSE	DO	Wed, Mar 26, 2008	117.58	121.60	117.58	119.13
3134	NYSE	DO	Tue, Mar 25, 2008	115.25	119.51	114.03	117.48
3133	NYSE	DO	Mon, Mar 24, 2008	112.74	116.92	112.74	116.11
3132	NYSE	DO	Thu, Mar 20, 2008	114.00	115.24	110.50	113.27
3131	NYSE	DO	Wed, Mar 19, 2008	122.68	124.03	114.96	115.04
3130	NYSE	DO	Tue, Mar 18, 2008	122.84	124.69	121.65	124.68
3129	NYSE	DO	Mon, Mar 17, 2008	120.72	122.90	117.58	119.15
3128	NYSE	DO	Fri, Mar 14, 2008	124.81	125.89	121.27	124.45
3127	NYSE	DO	Thu, Mar 13, 2008	121.96	125.66	118.46	125.12
3126	NYSE	DO	Wed, Mar 12, 2008	124.01	125.00	120.95	121.90
3125	NYSE	DO	Tue, Mar 11, 2008	119.95	125.21	119.84	125.21
3124	NYSE	DO	Mon, Mar 10, 2008	119.24	120.52	117.58	118.32
3123	NYSE	DO	Fri, Mar 7, 2008	120.83	122.27	118.51	120.26
3122	NYSE	DO	Thu, Mar 6, 2008	123.08	124.20	120.15	122.15
3121	NYSE	DO	Wed, Mar 5, 2008	119.40	123.63	119.01	123.37
3120	NYSE	DO	Tue, Mar 4, 2008	118.93	121.42	116.56	118.32
3119	NYSE	DO	Mon, Mar 3, 2008	120.19	123.54	118.80	120.95
3118	NYSE	DO	Fri, Feb 29, 2008	121.76	123.07	120.47	120.83
3117	NYSE	DO	Thu, Feb 28, 2008	122.49	124.72	121.41	122.99
3116	NYSE	DO	Wed, Feb 27, 2008	124.65	124.85	120.95	122.02
3115	NYSE	DO	Tue, Feb 26, 2008	119.57	125.55	118.62	124.61
3114	NYSE	DO	Mon, Feb 25, 2008	119.50	120.13	117.38	119.49
3113	NYSE	DO	Fri, Feb 22, 2008	118.65	119.42	115.98	119.38
3112	NYSE	DO	Thu, Feb 21, 2008	119.06	119.06	115.03	117.57
3111	NYSE	DO	Wed, Feb 20, 2008	112.66	119.41	112.54	118.77
3110	NYSE	DO	Tue, Feb 19, 2008	112.19	116.03	112.19	114.10
3109	NYSE	DO	Fri, Feb 15, 2008	110.99	111.92	108.74	110.47
3108	NYSE	DO	Thu, Feb 14, 2008	112.95	113.59	110.33	111.35
3107	NYSE	DO	Wed, Feb 13, 2008	109.48	112.54	107.37	111.71
3106	NYSE	DO	Tue, Feb 12, 2008	109.40	112.25	106.68	108.14
3105	NYSE	DO	Mon, Feb 11, 2008	107.68	110.50	105.31	109.57
3104	NYSE	DO	Fri, Feb 8, 2008	106.90	110.00	105.65	108.39
3103	NYSE	DO	Thu, Feb 7, 2008	104.92	110.30	103.65	106.91
3102	NYSE	DO	Wed, Feb 6, 2008	113.19	114.95	110.07	110.30
3101	NYSE	DO	Tue, Feb 5, 2008	117.99	117.99	112.80	113.26
3100	NYSE	DO	Mon, Feb 4, 2008	116.99	119.41	115.50	117.46
3099	NYSE	DO	Fri, Feb 1, 2008	113.25	117.11	112.93	115.94
3098	NYSE	DO	Thu, Jan 31, 2008	114.02	114.67	111.43	112.71
3097	NYSE	DO	Wed, Jan 30, 2008	116.39	120.03	114.75	115.69
3096	NYSE	DO	Tue, Jan 29, 2008	119.99	119.99	115.11	116.95
3095	NYSE	DO	Mon, Jan 28, 2008	117.87	120.59	114.55	118.75
3094	NYSE	DO	Fri, Jan 25, 2008	120.46	123.90	117.02	118.67
3093	NYSE	DO	Thu, Jan 24, 2008	114.64	121.10	114.64	117.65
3092	NYSE	DO	Wed, Jan 23, 2008	109.48	113.53	102.89	113.20
3091	NYSE	DO	Tue, Jan 22, 2008	108.45	114.53	105.79	113.14
3090	NYSE	DO	Fri, Jan 18, 2008	114.75	118.56	110.08	117.54
3089	NYSE	DO	Thu, Jan 17, 2008	118.76	121.52	114.13	114.75
3088	NYSE	DO	Wed, Jan 16, 2008	120.01	123.94	112.50	117.87
3087	NYSE	DO	Tue, Jan 15, 2008	127.13	127.13	120.84	122.00
3086	NYSE	DO	Mon, Jan 14, 2008	125.43	128.44	123.51	128.26
3085	NYSE	DO	Fri, Jan 11, 2008	124.01	127.72	122.76	124.51
3084	NYSE	DO	Thu, Jan 10, 2008	128.11	128.91	124.69	126.86
3083	NYSE	DO	Wed, Jan 9, 2008	130.00	131.51	124.85	131.38
3082	NYSE	DO	Tue, Jan 8, 2008	138.90	138.90	130.38	130.50
3081	NYSE	DO	Mon, Jan 7, 2008	136.66	136.74	132.39	136.12
3080	NYSE	DO	Fri, Jan 4, 2008	134.26	138.28	132.75	135.29
3079	NYSE	DO	Thu, Jan 3, 2008	140.58	140.58	136.40	137.37
3078	NYSE	DO	Wed, Jan 2, 2008	141.70	142.37	138.42	140.07
3077	NYSE	DO	Mon, Dec 31, 2007	144.49	144.49	141.54	142.00
3076	NYSE	DO	Fri, Dec 28, 2007	143.00	146.19	142.29	143.07
3075	NYSE	DO	Thu, Dec 27, 2007	148.99	148.99	141.90	142.05
3074	NYSE	DO	Wed, Dec 26, 2007	143.99	149.30	142.33	148.51
3073	NYSE	DO	Mon, Dec 24, 2007	140.72	143.40	139.52	142.35
3072	NYSE	DO	Fri, Dec 21, 2007	134.46	141.65	134.27	139.82
3071	NYSE	DO	Thu, Dec 20, 2007	128.90	132.98	128.74	132.89
3070	NYSE	DO	Wed, Dec 19, 2007	126.94	129.98	125.40	128.26
3069	NYSE	DO	Tue, Dec 18, 2007	125.78	127.74	123.98	126.45
3068	NYSE	DO	Mon, Dec 17, 2007	125.34	130.49	123.35	124.59
3067	NYSE	DO	Fri, Dec 14, 2007	129.02	129.93	127.61	128.58
3066	NYSE	DO	Thu, Dec 13, 2007	129.25	129.97	126.94	129.02
3065	NYSE	DO	Wed, Dec 12, 2007	129.76	130.60	126.94	129.85
3064	NYSE	DO	Tue, Dec 11, 2007	129.89	129.89	125.46	125.75
3063	NYSE	DO	Mon, Dec 10, 2007	125.43	128.82	125.29	128.03
3062	NYSE	DO	Fri, Dec 7, 2007	125.75	126.42	124.01	125.30
3061	NYSE	DO	Thu, Dec 6, 2007	118.00	125.68	118.00	125.32
3060	NYSE	DO	Wed, Dec 5, 2007	119.63	120.98	116.72	117.95
3059	NYSE	DO	Tue, Dec 4, 2007	116.89	120.23	115.84	117.34
3058	NYSE	DO	Mon, Dec 3, 2007	116.88	120.20	115.75	118.59
3057	NYSE	DO	Fri, Nov 30, 2007	113.35	117.25	113.35	116.43
3056	NYSE	DO	Thu, Nov 29, 2007	111.00	114.90	110.25	114.33
3055	NYSE	DO	Wed, Nov 28, 2007	112.56	112.94	108.65	109.98
3054	NYSE	DO	Tue, Nov 27, 2007	113.38	113.38	107.77	110.27
3053	NYSE	DO	Mon, Nov 26, 2007	113.94	116.45	113.15	113.90
3052	NYSE	DO	Fri, Nov 23, 2007	112.93	114.98	112.40	114.58
3051	NYSE	DO	Wed, Nov 21, 2007	111.90	114.66	111.20	112.55
3050	NYSE	DO	Tue, Nov 20, 2007	109.03	114.29	109.03	113.18
3049	NYSE	DO	Mon, Nov 19, 2007	109.40	110.63	107.78	108.81
3048	NYSE	DO	Fri, Nov 16, 2007	108.30	109.50	106.33	109.44
3047	NYSE	DO	Thu, Nov 15, 2007	108.33	109.08	105.12	106.23
3046	NYSE	DO	Wed, Nov 14, 2007	110.25	110.43	107.84	108.61
3045	NYSE	DO	Tue, Nov 13, 2007	104.79	108.58	103.36	107.56
3044	NYSE	DO	Mon, Nov 12, 2007	111.00	111.29	104.51	105.19
3043	NYSE	DO	Fri, Nov 9, 2007	113.80	114.82	111.00	113.05
3042	NYSE	DO	Thu, Nov 8, 2007	113.00	115.49	111.06	113.80
3041	NYSE	DO	Wed, Nov 7, 2007	115.62	116.45	111.92	112.39
3040	NYSE	DO	Tue, Nov 6, 2007	113.15	116.11	113.09	115.89
3039	NYSE	DO	Mon, Nov 5, 2007	114.03	114.03	111.28	112.34
3038	NYSE	DO	Fri, Nov 2, 2007	115.67	115.75	110.94	115.20
3037	NYSE	DO	Thu, Nov 1, 2007	111.81	115.19	110.37	111.68
3036	NYSE	DO	Wed, Oct 31, 2007	111.00	114.00	110.45	113.23
3035	NYSE	DO	Tue, Oct 30, 2007	114.49	114.49	110.22	110.83
3034	NYSE	DO	Mon, Oct 29, 2007	114.75	116.50	112.91	114.95
3033	NYSE	DO	Fri, Oct 26, 2007	117.75	119.38	111.03	112.47
3032	NYSE	DO	Thu, Oct 25, 2007	116.80	119.37	114.67	117.65
3031	NYSE	DO	Wed, Oct 24, 2007	119.18	121.10	114.80	118.57
3030	NYSE	DO	Tue, Oct 23, 2007	113.38	119.50	113.35	119.19
3029	NYSE	DO	Mon, Oct 22, 2007	108.22	110.45	107.13	110.25
3028	NYSE	DO	Fri, Oct 19, 2007	115.25	115.25	108.54	109.82
3027	NYSE	DO	Thu, Oct 18, 2007	116.07	116.94	112.38	116.41
3026	NYSE	DO	Wed, Oct 17, 2007	118.30	118.61	113.65	115.24
3025	NYSE	DO	Tue, Oct 16, 2007	118.36	118.49	116.35	117.84
3024	NYSE	DO	Mon, Oct 15, 2007	119.00	121.38	117.59	118.22
3023	NYSE	DO	Fri, Oct 12, 2007	116.55	117.60	115.34	117.20
3022	NYSE	DO	Thu, Oct 11, 2007	114.93	118.27	114.33	116.30
3021	NYSE	DO	Wed, Oct 10, 2007	110.64	114.32	110.34	113.88
3020	NYSE	DO	Tue, Oct 9, 2007	110.30	111.47	108.97	111.33
3019	NYSE	DO	Mon, Oct 8, 2007	111.96	111.96	108.58	109.38
3018	NYSE	DO	Fri, Oct 5, 2007	113.51	113.51	111.21	112.24
3017	NYSE	DO	Thu, Oct 4, 2007	112.14	113.99	110.26	113.52
3016	NYSE	DO	Wed, Oct 3, 2007	113.85	114.12	112.09	112.21
3015	NYSE	DO	Tue, Oct 2, 2007	113.23	114.15	110.86	113.93
3014	NYSE	DO	Mon, Oct 1, 2007	113.91	114.66	111.80	114.06
3013	NYSE	DO	Fri, Sep 28, 2007	114.55	115.75	112.66	113.29
3012	NYSE	DO	Thu, Sep 27, 2007	113.31	114.52	112.29	114.05
3011	NYSE	DO	Wed, Sep 26, 2007	112.62	113.57	109.60	112.31
3010	NYSE	DO	Tue, Sep 25, 2007	112.10	113.01	110.63	111.86
3009	NYSE	DO	Mon, Sep 24, 2007	115.00	115.05	112.50	114.06
3008	NYSE	DO	Fri, Sep 21, 2007	112.98	115.29	111.92	115.05
3007	NYSE	DO	Thu, Sep 20, 2007	112.34	113.74	111.11	112.74
3006	NYSE	DO	Wed, Sep 19, 2007	111.24	113.20	110.51	112.34
3005	NYSE	DO	Tue, Sep 18, 2007	106.33	110.66	105.77	109.80
3004	NYSE	DO	Mon, Sep 17, 2007	107.67	108.62	105.80	106.67
3003	NYSE	DO	Fri, Sep 14, 2007	108.36	108.69	107.47	108.38
3002	NYSE	DO	Thu, Sep 13, 2007	107.28	109.78	107.10	109.06
3001	NYSE	DO	Wed, Sep 12, 2007	108.08	108.61	106.38	107.25
3000	NYSE	DO	Tue, Sep 11, 2007	107.05	108.91	105.45	108.20
2999	NYSE	DO	Mon, Sep 10, 2007	107.60	108.00	105.03	107.22
2998	NYSE	DO	Fri, Sep 7, 2007	106.67	108.24	105.25	108.04
2997	NYSE	DO	Thu, Sep 6, 2007	108.71	109.14	106.58	107.88
2996	NYSE	DO	Wed, Sep 5, 2007	108.06	108.06	106.17	107.84
2995	NYSE	DO	Tue, Sep 4, 2007	105.24	109.44	104.66	108.22
2994	NYSE	DO	Fri, Aug 31, 2007	103.73	106.00	103.73	105.16
2993	NYSE	DO	Thu, Aug 30, 2007	101.75	102.91	100.77	102.53
2992	NYSE	DO	Wed, Aug 29, 2007	98.73	103.71	98.73	103.18
2991	NYSE	DO	Tue, Aug 28, 2007	99.50	99.85	97.90	98.59
2990	NYSE	DO	Mon, Aug 27, 2007	100.82	101.00	99.13	100.21
2989	NYSE	DO	Fri, Aug 24, 2007	98.67	101.22	98.32	100.74
2988	NYSE	DO	Thu, Aug 23, 2007	97.25	98.81	95.67	98.60
2987	NYSE	DO	Wed, Aug 22, 2007	93.35	96.64	92.73	95.79
2986	NYSE	DO	Tue, Aug 21, 2007	92.60	93.96	90.55	91.72
2985	NYSE	DO	Mon, Aug 20, 2007	93.73	93.84	90.81	93.00
2984	NYSE	DO	Fri, Aug 17, 2007	93.69	94.76	92.51	93.38
2983	NYSE	DO	Thu, Aug 16, 2007	91.41	91.82	86.06	91.23
2982	NYSE	DO	Wed, Aug 15, 2007	95.77	97.55	92.01	92.90
2981	NYSE	DO	Tue, Aug 14, 2007	98.15	98.46	94.66	95.51
2980	NYSE	DO	Mon, Aug 13, 2007	98.06	99.37	97.24	97.25
2979	NYSE	DO	Fri, Aug 10, 2007	93.77	97.02	92.20	96.39
2978	NYSE	DO	Thu, Aug 9, 2007	93.80	98.50	91.95	94.67
2977	NYSE	DO	Wed, Aug 8, 2007	96.50	98.34	95.85	96.55
2976	NYSE	DO	Tue, Aug 7, 2007	93.68	96.51	93.50	96.08
2975	NYSE	DO	Mon, Aug 6, 2007	95.88	97.45	91.28	94.55
2974	NYSE	DO	Fri, Aug 3, 2007	101.10	102.05	95.67	96.00
2973	NYSE	DO	Thu, Aug 2, 2007	101.81	102.86	99.03	100.19
2972	NYSE	DO	Wed, Aug 1, 2007	103.45	104.71	98.48	101.66
2971	NYSE	DO	Tue, Jul 31, 2007	104.02	106.25	102.77	103.18
2970	NYSE	DO	Mon, Jul 30, 2007	104.02	104.92	99.87	102.88
2969	NYSE	DO	Fri, Jul 27, 2007	106.83	107.87	103.00	103.27
2968	NYSE	DO	Thu, Jul 26, 2007	106.00	108.75	104.03	106.36
2967	NYSE	DO	Wed, Jul 25, 2007	112.00	112.37	107.80	110.25
2966	NYSE	DO	Tue, Jul 24, 2007	111.53	113.44	109.74	110.66
2965	NYSE	DO	Mon, Jul 23, 2007	113.00	114.72	110.46	113.04
2964	NYSE	DO	Fri, Jul 20, 2007	105.54	108.43	104.60	108.40
2963	NYSE	DO	Thu, Jul 19, 2007	107.28	107.28	103.34	105.54
2962	NYSE	DO	Wed, Jul 18, 2007	101.93	103.03	100.93	102.70
2961	NYSE	DO	Tue, Jul 17, 2007	104.23	104.23	101.03	101.70
2960	NYSE	DO	Mon, Jul 16, 2007	104.90	104.94	101.76	103.31
2959	NYSE	DO	Fri, Jul 13, 2007	104.12	105.35	102.83	104.52
2958	NYSE	DO	Thu, Jul 12, 2007	104.74	105.67	103.70	104.33
2957	NYSE	DO	Wed, Jul 11, 2007	102.90	104.50	102.40	103.56
2956	NYSE	DO	Tue, Jul 10, 2007	104.70	106.54	103.68	105.33
2955	NYSE	DO	Mon, Jul 9, 2007	106.30	106.60	104.55	105.17
2954	NYSE	DO	Fri, Jul 6, 2007	105.70	106.69	105.30	105.71
2953	NYSE	DO	Thu, Jul 5, 2007	105.16	106.45	103.15	104.59
2952	NYSE	DO	Tue, Jul 3, 2007	104.73	105.37	104.30	104.67
2951	NYSE	DO	Mon, Jul 2, 2007	102.10	104.69	101.18	104.69
2950	NYSE	DO	Fri, Jun 29, 2007	102.00	102.93	101.00	101.56
2949	NYSE	DO	Thu, Jun 28, 2007	103.50	103.62	100.08	100.83
2948	NYSE	DO	Wed, Jun 27, 2007	100.00	102.64	98.41	102.64
2947	NYSE	DO	Tue, Jun 26, 2007	105.00	105.00	99.61	100.50
2946	NYSE	DO	Mon, Jun 25, 2007	104.60	106.18	103.30	103.72
2945	NYSE	DO	Fri, Jun 22, 2007	105.68	107.29	105.25	107.13
2944	NYSE	DO	Thu, Jun 21, 2007	101.99	105.93	101.15	104.82
2943	NYSE	DO	Wed, Jun 20, 2007	101.79	102.83	99.79	100.08
2942	NYSE	DO	Tue, Jun 19, 2007	100.20	102.68	99.51	101.39
2941	NYSE	DO	Mon, Jun 18, 2007	99.22	100.54	98.89	100.25
2940	NYSE	DO	Fri, Jun 15, 2007	97.77	99.93	97.77	99.22
2939	NYSE	DO	Thu, Jun 14, 2007	94.17	96.57	94.17	96.49
2938	NYSE	DO	Wed, Jun 13, 2007	93.18	94.66	93.13	94.23
2937	NYSE	DO	Tue, Jun 12, 2007	93.50	93.87	92.28	92.54
2936	NYSE	DO	Mon, Jun 11, 2007	91.77	94.30	91.60	93.66
2935	NYSE	DO	Fri, Jun 8, 2007	92.40	92.43	90.74	91.62
2934	NYSE	DO	Thu, Jun 7, 2007	93.87	94.44	92.00	92.40
2933	NYSE	DO	Wed, Jun 6, 2007	95.76	96.02	93.85	94.46
2932	NYSE	DO	Tue, Jun 5, 2007	96.75	97.05	95.58	96.30
2931	NYSE	DO	Mon, Jun 4, 2007	94.21	97.60	94.21	97.40
2930	NYSE	DO	Fri, Jun 1, 2007	94.60	95.33	94.13	94.47
2929	NYSE	DO	Thu, May 31, 2007	96.00	96.34	94.10	94.37
2928	NYSE	DO	Wed, May 30, 2007	92.75	95.00	92.07	95.00
2927	NYSE	DO	Tue, May 29, 2007	93.30	93.30	92.30	92.90
2926	NYSE	DO	Fri, May 25, 2007	93.16	93.68	92.44	93.38
2925	NYSE	DO	Thu, May 24, 2007	93.49	94.94	91.28	91.74
2924	NYSE	DO	Wed, May 23, 2007	92.25	94.48	92.14	93.24
2923	NYSE	DO	Tue, May 22, 2007	94.15	94.32	92.20	92.25
2922	NYSE	DO	Mon, May 21, 2007	93.25	95.29	93.07	94.17
2921	NYSE	DO	Fri, May 18, 2007	91.31	93.28	91.31	92.90
2920	NYSE	DO	Thu, May 17, 2007	89.27	92.77	88.91	92.47
2919	NYSE	DO	Wed, May 16, 2007	88.70	88.86	87.24	88.74
2918	NYSE	DO	Tue, May 15, 2007	87.90	89.85	87.72	88.94
2917	NYSE	DO	Mon, May 14, 2007	87.56	88.33	87.05	87.90
2916	NYSE	DO	Fri, May 11, 2007	85.80	87.66	85.28	87.39
2915	NYSE	DO	Thu, May 10, 2007	87.28	87.48	84.55	84.96
2914	NYSE	DO	Wed, May 9, 2007	86.69	87.76	85.18	86.92
2913	NYSE	DO	Tue, May 8, 2007	87.71	87.71	85.23	86.68
2912	NYSE	DO	Mon, May 7, 2007	87.86	88.43	87.13	87.71
2911	NYSE	DO	Fri, May 4, 2007	87.98	89.81	87.75	88.56
2910	NYSE	DO	Thu, May 3, 2007	87.00	88.50	86.57	87.95
2909	NYSE	DO	Wed, May 2, 2007	87.06	87.87	86.18	87.26
2908	NYSE	DO	Tue, May 1, 2007	85.61	87.05	83.79	86.54
2907	NYSE	DO	Mon, Apr 30, 2007	87.74	88.93	85.58	85.60
2906	NYSE	DO	Fri, Apr 27, 2007	86.71	88.46	85.75	87.94
2905	NYSE	DO	Thu, Apr 26, 2007	86.83	87.19	84.24	86.95
2904	NYSE	DO	Wed, Apr 25, 2007	84.11	85.90	83.47	85.50
2903	NYSE	DO	Tue, Apr 24, 2007	82.65	83.08	82.04	83.00
2902	NYSE	DO	Mon, Apr 23, 2007	82.63	83.60	82.53	82.55
2901	NYSE	DO	Fri, Apr 20, 2007	82.16	82.80	81.17	82.19
2900	NYSE	DO	Thu, Apr 19, 2007	82.04	82.16	81.11	81.47
2899	NYSE	DO	Wed, Apr 18, 2007	82.50	82.95	81.76	82.40
2898	NYSE	DO	Tue, Apr 17, 2007	84.74	85.13	82.41	82.83
2897	NYSE	DO	Mon, Apr 16, 2007	81.80	85.00	81.80	84.71
2896	NYSE	DO	Fri, Apr 13, 2007	83.48	84.27	83.15	83.50
2895	NYSE	DO	Thu, Apr 12, 2007	82.39	83.64	81.44	83.47
2894	NYSE	DO	Wed, Apr 11, 2007	82.71	83.03	81.67	81.96
2893	NYSE	DO	Tue, Apr 10, 2007	81.69	82.93	81.67	82.89
2892	NYSE	DO	Mon, Apr 9, 2007	82.30	83.30	81.47	81.69
2891	NYSE	DO	Thu, Apr 5, 2007	82.11	82.84	81.71	82.30
2890	NYSE	DO	Wed, Apr 4, 2007	81.00	82.36	80.63	82.04
2889	NYSE	DO	Tue, Apr 3, 2007	82.18	82.22	81.10	81.70
2888	NYSE	DO	Mon, Apr 2, 2007	80.95	82.44	80.78	82.22
2887	NYSE	DO	Fri, Mar 30, 2007	81.77	82.02	80.81	80.95
2886	NYSE	DO	Thu, Mar 29, 2007	81.16	82.66	80.59	82.25
2885	NYSE	DO	Wed, Mar 28, 2007	81.44	81.70	79.86	80.44
2884	NYSE	DO	Tue, Mar 27, 2007	80.43	81.35	80.07	80.92
2883	NYSE	DO	Mon, Mar 26, 2007	81.99	82.25	80.02	81.19
2882	NYSE	DO	Fri, Mar 23, 2007	81.26	81.98	80.53	81.40
2881	NYSE	DO	Thu, Mar 22, 2007	80.99	81.40	80.17	81.19
2880	NYSE	DO	Wed, Mar 21, 2007	79.14	81.00	78.91	79.90
2879	NYSE	DO	Tue, Mar 20, 2007	78.42	79.02	77.54	78.62
2878	NYSE	DO	Mon, Mar 19, 2007	77.20	78.76	77.20	78.42
2877	NYSE	DO	Fri, Mar 16, 2007	76.58	77.27	76.11	76.12
2876	NYSE	DO	Thu, Mar 15, 2007	75.99	76.85	75.32	76.45
2875	NYSE	DO	Wed, Mar 14, 2007	76.24	76.49	74.68	76.24
2874	NYSE	DO	Tue, Mar 13, 2007	76.66	77.82	75.30	75.82
2873	NYSE	DO	Mon, Mar 12, 2007	76.14	76.64	75.05	76.35
2872	NYSE	DO	Fri, Mar 9, 2007	77.00	77.45	75.87	76.66
2871	NYSE	DO	Thu, Mar 8, 2007	76.98	77.15	75.85	76.76
2870	NYSE	DO	Wed, Mar 7, 2007	75.14	77.38	75.02	76.03
2869	NYSE	DO	Tue, Mar 6, 2007	74.56	75.59	74.14	75.12
2868	NYSE	DO	Mon, Mar 5, 2007	73.94	75.35	73.50	73.65
2867	NYSE	DO	Fri, Mar 2, 2007	77.25	77.31	74.67	75.12
2866	NYSE	DO	Thu, Mar 1, 2007	75.83	77.95	75.47	77.38
2865	NYSE	DO	Wed, Feb 28, 2007	78.50	79.13	77.42	77.82
2864	NYSE	DO	Tue, Feb 27, 2007	79.00	80.60	76.99	78.22
2863	NYSE	DO	Mon, Feb 26, 2007	80.53	81.95	80.45	80.87
2862	NYSE	DO	Fri, Feb 23, 2007	80.45	81.10	79.60	79.84
2861	NYSE	DO	Thu, Feb 22, 2007	79.27	80.25	78.60	80.06
2860	NYSE	DO	Wed, Feb 21, 2007	78.20	79.50	76.75	79.40
2859	NYSE	DO	Tue, Feb 20, 2007	77.85	77.90	77.00	77.89
2858	NYSE	DO	Fri, Feb 16, 2007	79.14	79.50	78.37	78.59
2857	NYSE	DO	Thu, Feb 15, 2007	80.15	80.15	78.90	79.25
2856	NYSE	DO	Wed, Feb 14, 2007	80.75	80.77	79.15	80.15
2855	NYSE	DO	Tue, Feb 13, 2007	79.49	80.06	78.90	79.88
2854	NYSE	DO	Mon, Feb 12, 2007	81.04	81.15	77.76	78.97
2853	NYSE	DO	Fri, Feb 9, 2007	86.95	86.95	84.25	85.28
2852	NYSE	DO	Thu, Feb 8, 2007	86.50	87.90	84.47	87.23
2851	NYSE	DO	Wed, Feb 7, 2007	84.47	84.89	83.05	84.47
2850	NYSE	DO	Tue, Feb 6, 2007	84.95	85.32	83.04	84.25
2849	NYSE	DO	Mon, Feb 5, 2007	85.03	85.89	84.15	84.20
2848	NYSE	DO	Fri, Feb 2, 2007	85.02	85.35	83.18	84.58
2847	NYSE	DO	Thu, Feb 1, 2007	84.50	85.50	83.22	84.75
2846	NYSE	DO	Wed, Jan 31, 2007	83.52	84.71	82.50	84.44
2845	NYSE	DO	Tue, Jan 30, 2007	80.94	83.50	80.94	83.17
2844	NYSE	DO	Mon, Jan 29, 2007	81.70	82.38	80.27	80.69
2843	NYSE	DO	Fri, Jan 26, 2007	82.05	82.50	80.68	81.04
2842	NYSE	DO	Thu, Jan 25, 2007	81.66	82.56	80.71	81.36
2841	NYSE	DO	Wed, Jan 24, 2007	80.40	82.18	79.48	81.66
2840	NYSE	DO	Tue, Jan 23, 2007	80.33	81.84	80.20	81.17
2839	NYSE	DO	Mon, Jan 22, 2007	80.45	80.83	79.21	79.84
2838	NYSE	DO	Fri, Jan 19, 2007	77.91	79.21	77.13	79.21
2837	NYSE	DO	Thu, Jan 18, 2007	77.25	77.70	75.87	77.01
2836	NYSE	DO	Wed, Jan 17, 2007	75.14	77.01	75.13	76.58
2835	NYSE	DO	Tue, Jan 16, 2007	76.83	76.85	74.15	75.14
2834	NYSE	DO	Fri, Jan 12, 2007	74.15	77.19	74.12	76.82
2833	NYSE	DO	Thu, Jan 11, 2007	74.20	76.00	73.54	73.92
2832	NYSE	DO	Wed, Jan 10, 2007	76.49	79.34	74.08	74.30
2831	NYSE	DO	Tue, Jan 9, 2007	75.89	76.85	74.39	76.49
2830	NYSE	DO	Mon, Jan 8, 2007	78.22	78.74	75.82	76.38
2829	NYSE	DO	Fri, Jan 5, 2007	76.82	77.88	75.88	77.27
2828	NYSE	DO	Thu, Jan 4, 2007	76.51	77.70	75.49	75.99
2827	NYSE	DO	Wed, Jan 3, 2007	79.76	79.79	75.74	76.65
2826	NYSE	DO	Fri, Dec 29, 2006	80.35	80.36	79.17	79.94
2825	NYSE	DO	Thu, Dec 28, 2006	80.78	81.34	79.95	80.49
2824	NYSE	DO	Wed, Dec 27, 2006	79.72	80.49	78.67	80.41
2823	NYSE	DO	Tue, Dec 26, 2006	80.30	81.35	78.45	79.67
2822	NYSE	DO	Fri, Dec 22, 2006	80.51	81.41	78.90	80.18
2821	NYSE	DO	Thu, Dec 21, 2006	81.18	81.94	80.18	80.53
2820	NYSE	DO	Wed, Dec 20, 2006	82.13	82.67	81.10	81.18
2819	NYSE	DO	Tue, Dec 19, 2006	80.85	82.75	79.68	82.13
2818	NYSE	DO	Mon, Dec 18, 2006	83.83	83.83	81.02	81.35
2817	NYSE	DO	Fri, Dec 15, 2006	84.21	85.02	83.65	84.05
2816	NYSE	DO	Thu, Dec 14, 2006	82.55	84.63	82.16	84.43
2815	NYSE	DO	Wed, Dec 13, 2006	81.65	83.09	81.02	82.16
2814	NYSE	DO	Tue, Dec 12, 2006	81.70	82.69	80.42	80.60
2813	NYSE	DO	Mon, Dec 11, 2006	80.31	82.43	79.90	81.50
2812	NYSE	DO	Fri, Dec 8, 2006	81.50	82.50	80.50	81.10
2811	NYSE	DO	Thu, Dec 7, 2006	80.80	80.94	79.03	80.24
2810	NYSE	DO	Wed, Dec 6, 2006	79.11	81.46	78.69	80.92
2809	NYSE	DO	Tue, Dec 5, 2006	79.49	79.64	77.55	79.36
2808	NYSE	DO	Mon, Dec 4, 2006	79.70	80.00	78.35	78.82
2807	NYSE	DO	Fri, Dec 1, 2006	77.62	80.69	76.57	80.59
2806	NYSE	DO	Thu, Nov 30, 2006	77.90	78.65	77.02	77.62
2805	NYSE	DO	Wed, Nov 29, 2006	76.64	78.67	75.78	78.43
2804	NYSE	DO	Tue, Nov 28, 2006	75.90	77.07	75.49	75.49
2803	NYSE	DO	Mon, Nov 27, 2006	77.35	77.44	75.13	75.53
2802	NYSE	DO	Fri, Nov 24, 2006	79.74	79.74	76.20	76.52
2801	NYSE	DO	Wed, Nov 22, 2006	75.35	76.65	74.36	76.15
2800	NYSE	DO	Tue, Nov 21, 2006	75.40	76.22	75.10	75.67
2799	NYSE	DO	Mon, Nov 20, 2006	74.59	75.87	73.93	74.93
2798	NYSE	DO	Fri, Nov 17, 2006	73.73	74.84	72.81	74.67
2797	NYSE	DO	Thu, Nov 16, 2006	76.55	76.75	73.55	73.73
2796	NYSE	DO	Wed, Nov 15, 2006	75.59	77.35	75.53	76.05
2795	NYSE	DO	Tue, Nov 14, 2006	75.10	76.09	74.89	75.59
2794	NYSE	DO	Mon, Nov 13, 2006	74.21	75.27	73.75	74.95
2793	NYSE	DO	Fri, Nov 10, 2006	75.64	75.84	74.19	75.26
2792	NYSE	DO	Thu, Nov 9, 2006	76.37	77.69	75.35	75.64
2791	NYSE	DO	Wed, Nov 8, 2006	73.00	76.07	72.58	75.97
2790	NYSE	DO	Tue, Nov 7, 2006	73.61	73.96	72.27	73.75
2789	NYSE	DO	Mon, Nov 6, 2006	70.56	73.39	70.49	73.14
2788	NYSE	DO	Fri, Nov 3, 2006	68.75	71.30	68.68	71.01
2787	NYSE	DO	Thu, Nov 2, 2006	67.65	68.89	66.61	67.88
2786	NYSE	DO	Wed, Nov 1, 2006	69.57	69.76	67.10	67.52
2785	NYSE	DO	Tue, Oct 31, 2006	68.08	69.36	67.41	69.23
2784	NYSE	DO	Mon, Oct 30, 2006	70.93	71.17	68.16	68.21
2783	NYSE	DO	Fri, Oct 27, 2006	70.99	73.10	70.66	70.93
2782	NYSE	DO	Thu, Oct 26, 2006	72.03	72.18	70.37	71.91
2781	NYSE	DO	Wed, Oct 25, 2006	68.20	71.30	68.20	70.63
2780	NYSE	DO	Tue, Oct 24, 2006	67.67	69.93	67.50	69.50
2779	NYSE	DO	Mon, Oct 23, 2006	67.23	68.85	66.20	67.65
2778	NYSE	DO	Fri, Oct 20, 2006	69.27	69.27	67.19	67.23
2777	NYSE	DO	Thu, Oct 19, 2006	68.40	69.38	67.08	69.38
2776	NYSE	DO	Wed, Oct 18, 2006	68.34	68.89	66.44	66.98
2775	NYSE	DO	Tue, Oct 17, 2006	70.22	70.22	67.35	68.03
2774	NYSE	DO	Mon, Oct 16, 2006	68.30	69.60	68.00	69.59
2773	NYSE	DO	Fri, Oct 13, 2006	66.50	68.88	66.50	67.91
2772	NYSE	DO	Thu, Oct 12, 2006	64.80	66.57	64.33	66.28
2771	NYSE	DO	Wed, Oct 11, 2006	66.00	66.65	64.18	64.57
2770	NYSE	DO	Tue, Oct 10, 2006	64.80	66.90	64.45	66.65
2769	NYSE	DO	Mon, Oct 9, 2006	66.70	67.25	64.57	64.80
2768	NYSE	DO	Fri, Oct 6, 2006	66.22	66.69	64.93	66.02
2767	NYSE	DO	Thu, Oct 5, 2006	67.00	67.39	65.34	67.06
2766	NYSE	DO	Wed, Oct 4, 2006	64.11	65.19	62.26	65.19
2765	NYSE	DO	Tue, Oct 3, 2006	66.98	66.99	63.70	63.90
2764	NYSE	DO	Mon, Oct 2, 2006	71.30	71.73	68.37	68.51
2763	NYSE	DO	Fri, Sep 29, 2006	70.93	72.89	70.85	72.37
2762	NYSE	DO	Thu, Sep 28, 2006	72.10	73.33	71.22	71.56
2761	NYSE	DO	Wed, Sep 27, 2006	71.80	72.98	69.95	72.10
2760	NYSE	DO	Tue, Sep 26, 2006	68.96	71.73	68.38	70.79
2759	NYSE	DO	Mon, Sep 25, 2006	67.65	70.49	66.63	69.57
2758	NYSE	DO	Fri, Sep 22, 2006	70.85	70.91	68.57	68.94
2757	NYSE	DO	Thu, Sep 21, 2006	68.30	71.49	68.00	70.08
2756	NYSE	DO	Wed, Sep 20, 2006	71.70	72.41	67.22	67.46
2755	NYSE	DO	Tue, Sep 19, 2006	73.10	73.66	71.06	72.15
2754	NYSE	DO	Mon, Sep 18, 2006	71.85	73.36	71.10	72.47
2753	NYSE	DO	Fri, Sep 15, 2006	69.98	71.62	69.92	70.82
2752	NYSE	DO	Thu, Sep 14, 2006	73.07	73.60	70.10	70.60
2751	NYSE	DO	Wed, Sep 13, 2006	71.10	73.52	71.07	73.27
2750	NYSE	DO	Tue, Sep 12, 2006	71.51	73.51	69.11	70.55
2749	NYSE	DO	Mon, Sep 11, 2006	73.21	73.67	70.82	71.01
2748	NYSE	DO	Fri, Sep 8, 2006	77.00	77.50	74.51	74.70
2747	NYSE	DO	Thu, Sep 7, 2006	75.00	77.39	74.25	76.77
2746	NYSE	DO	Wed, Sep 6, 2006	77.50	78.09	74.79	74.93
2745	NYSE	DO	Tue, Sep 5, 2006	75.91	77.71	75.67	77.53
2744	NYSE	DO	Fri, Sep 1, 2006	72.48	75.91	72.48	75.91
2743	NYSE	DO	Thu, Aug 31, 2006	71.77	73.38	71.14	72.48
2742	NYSE	DO	Wed, Aug 30, 2006	72.48	72.48	70.68	71.77
2741	NYSE	DO	Tue, Aug 29, 2006	70.00	72.52	69.88	72.48
2740	NYSE	DO	Mon, Aug 28, 2006	72.23	72.50	70.65	70.70
2739	NYSE	DO	Fri, Aug 25, 2006	73.57	74.40	72.93	73.23
2738	NYSE	DO	Thu, Aug 24, 2006	71.55	73.07	71.11	72.97
2737	NYSE	DO	Wed, Aug 23, 2006	73.02	73.46	71.12	71.39
2736	NYSE	DO	Tue, Aug 22, 2006	73.90	74.40	72.86	73.20
2735	NYSE	DO	Mon, Aug 21, 2006	73.78	74.53	73.22	73.91
2734	NYSE	DO	Fri, Aug 18, 2006	71.98	73.21	71.17	73.15
2733	NYSE	DO	Thu, Aug 17, 2006	71.81	72.35	70.88	71.61
2732	NYSE	DO	Wed, Aug 16, 2006	70.45	73.57	70.35	73.15
2731	NYSE	DO	Tue, Aug 15, 2006	70.85	71.08	69.74	70.72
2730	NYSE	DO	Mon, Aug 14, 2006	70.75	71.53	69.73	69.85
2729	NYSE	DO	Fri, Aug 11, 2006	72.09	72.70	70.85	71.79
2728	NYSE	DO	Thu, Aug 10, 2006	71.93	72.40	70.65	72.09
2727	NYSE	DO	Wed, Aug 9, 2006	72.69	73.74	71.60	71.93
2726	NYSE	DO	Tue, Aug 8, 2006	74.82	75.13	72.02	72.41
2725	NYSE	DO	Mon, Aug 7, 2006	75.55	76.25	73.57	74.82
2724	NYSE	DO	Fri, Aug 4, 2006	77.50	77.56	73.02	74.86
2723	NYSE	DO	Thu, Aug 3, 2006	78.50	78.51	76.12	76.46
2722	NYSE	DO	Wed, Aug 2, 2006	80.80	81.49	78.21	79.42
2721	NYSE	DO	Tue, Aug 1, 2006	78.80	79.50	77.59	79.02
2720	NYSE	DO	Mon, Jul 31, 2006	77.77	79.95	77.22	78.93
2719	NYSE	DO	Fri, Jul 28, 2006	76.85	79.07	75.43	77.07
2718	NYSE	DO	Thu, Jul 27, 2006	80.00	80.18	77.32	77.48
2717	NYSE	DO	Wed, Jul 26, 2006	75.50	79.87	73.65	79.36
2716	NYSE	DO	Tue, Jul 25, 2006	72.26	73.98	71.86	73.95
2715	NYSE	DO	Mon, Jul 24, 2006	69.62	72.93	69.45	71.64
2714	NYSE	DO	Fri, Jul 21, 2006	71.00	71.08	69.16	69.32
2713	NYSE	DO	Thu, Jul 20, 2006	73.41	74.20	69.59	69.74
2712	NYSE	DO	Wed, Jul 19, 2006	72.20	74.68	71.82	73.75
2711	NYSE	DO	Tue, Jul 18, 2006	74.35	74.48	70.76	72.20
2710	NYSE	DO	Mon, Jul 17, 2006	76.30	76.96	72.95	73.24
2709	NYSE	DO	Fri, Jul 14, 2006	78.00	78.59	75.23	77.30
2708	NYSE	DO	Thu, Jul 13, 2006	79.80	79.86	76.98	77.45
2707	NYSE	DO	Wed, Jul 12, 2006	80.46	80.85	78.41	79.55
2706	NYSE	DO	Tue, Jul 11, 2006	80.09	80.82	78.68	80.24
2705	NYSE	DO	Mon, Jul 10, 2006	80.20	81.50	79.20	79.69
2704	NYSE	DO	Fri, Jul 7, 2006	83.65	84.02	80.31	80.55
2703	NYSE	DO	Thu, Jul 6, 2006	84.36	84.69	82.60	83.30
2702	NYSE	DO	Wed, Jul 5, 2006	85.44	86.16	82.83	84.96
2701	NYSE	DO	Mon, Jul 3, 2006	84.53	85.76	84.24	85.44
2700	NYSE	DO	Fri, Jun 30, 2006	83.10	84.49	82.34	83.93
2699	NYSE	DO	Thu, Jun 29, 2006	80.25	83.12	80.20	83.00
2698	NYSE	DO	Wed, Jun 28, 2006	78.33	79.84	77.84	79.67
2697	NYSE	DO	Tue, Jun 27, 2006	79.50	80.27	77.70	78.04
2696	NYSE	DO	Mon, Jun 26, 2006	77.30	79.32	76.52	79.16
2695	NYSE	DO	Fri, Jun 23, 2006	76.78	78.95	76.75	77.78
2694	NYSE	DO	Thu, Jun 22, 2006	75.74	76.80	74.85	75.95
2693	NYSE	DO	Wed, Jun 21, 2006	72.90	76.26	72.80	75.56
2692	NYSE	DO	Tue, Jun 20, 2006	75.81	76.53	72.22	72.49
2691	NYSE	DO	Mon, Jun 19, 2006	78.51	78.51	75.44	75.56
2690	NYSE	DO	Fri, Jun 16, 2006	78.95	79.30	76.83	78.50
2689	NYSE	DO	Thu, Jun 15, 2006	76.10	79.45	75.96	79.20
2688	NYSE	DO	Wed, Jun 14, 2006	73.55	75.89	73.05	75.28
2687	NYSE	DO	Tue, Jun 13, 2006	72.45	75.40	72.14	73.32
2686	NYSE	DO	Mon, Jun 12, 2006	77.30	78.00	73.75	73.75
2685	NYSE	DO	Fri, Jun 9, 2006	78.60	78.99	74.82	76.99
2684	NYSE	DO	Thu, Jun 8, 2006	76.99	78.55	73.64	78.25
2683	NYSE	DO	Wed, Jun 7, 2006	81.85	82.04	77.86	78.16
2682	NYSE	DO	Tue, Jun 6, 2006	83.23	83.75	81.19	82.25
2681	NYSE	DO	Mon, Jun 5, 2006	87.91	88.25	83.31	83.52
2680	NYSE	DO	Fri, Jun 2, 2006	86.75	87.55	85.34	87.28
2679	NYSE	DO	Thu, Jun 1, 2006	85.25	87.06	83.67	85.08
2678	NYSE	DO	Wed, May 31, 2006	81.81	86.02	81.55	85.74
2677	NYSE	DO	Tue, May 30, 2006	85.10	85.19	81.55	81.81
2676	NYSE	DO	Fri, May 26, 2006	81.87	83.89	81.27	83.64
2675	NYSE	DO	Thu, May 25, 2006	80.69	82.68	79.86	82.56
2674	NYSE	DO	Wed, May 24, 2006	81.65	81.87	77.84	79.33
2673	NYSE	DO	Tue, May 23, 2006	84.00	85.26	81.47	81.70
2672	NYSE	DO	Mon, May 22, 2006	83.00	83.75	79.54	82.81
2671	NYSE	DO	Fri, May 19, 2006	83.90	85.25	81.60	83.55
2670	NYSE	DO	Thu, May 18, 2006	87.20	87.54	82.82	83.29
2669	NYSE	DO	Wed, May 17, 2006	89.01	90.55	87.01	87.15
2668	NYSE	DO	Tue, May 16, 2006	92.00	92.36	89.18	89.80
2667	NYSE	DO	Mon, May 15, 2006	91.62	92.45	88.87	90.91
2666	NYSE	DO	Fri, May 12, 2006	94.00	94.59	91.49	91.62
2665	NYSE	DO	Thu, May 11, 2006	97.13	97.90	94.66	94.67
2664	NYSE	DO	Wed, May 10, 2006	95.49	96.50	94.95	95.65
2663	NYSE	DO	Tue, May 9, 2006	94.85	96.24	94.30	95.74
2662	NYSE	DO	Mon, May 8, 2006	93.00	95.37	92.74	94.80
2661	NYSE	DO	Fri, May 5, 2006	95.60	96.50	94.57	94.90
2660	NYSE	DO	Thu, May 4, 2006	94.00	95.52	91.84	95.00
2659	NYSE	DO	Wed, May 3, 2006	96.15	96.15	92.70	93.99
2658	NYSE	DO	Tue, May 2, 2006	92.48	96.30	92.25	96.15
2657	NYSE	DO	Mon, May 1, 2006	90.78	92.91	89.52	92.00
2656	NYSE	DO	Fri, Apr 28, 2006	90.63	92.69	90.08	90.77
2655	NYSE	DO	Thu, Apr 27, 2006	90.00	92.95	89.50	90.30
2654	NYSE	DO	Wed, Apr 26, 2006	93.81	94.76	90.55	91.35
2653	NYSE	DO	Tue, Apr 25, 2006	95.63	96.30	92.25	93.81
2652	NYSE	DO	Mon, Apr 24, 2006	94.55	95.00	93.93	94.24
2651	NYSE	DO	Fri, Apr 21, 2006	94.75	96.20	94.09	95.38
2650	NYSE	DO	Thu, Apr 20, 2006	94.61	95.25	91.65	94.75
2649	NYSE	DO	Wed, Apr 19, 2006	93.70	95.41	93.07	95.02
2648	NYSE	DO	Tue, Apr 18, 2006	94.24	94.24	92.93	93.70
2647	NYSE	DO	Mon, Apr 17, 2006	93.05	93.80	91.87	93.48
2646	NYSE	DO	Thu, Apr 13, 2006	91.20	92.14	89.39	92.12
2645	NYSE	DO	Wed, Apr 12, 2006	91.99	92.98	90.81	91.20
2644	NYSE	DO	Tue, Apr 11, 2006	94.61	95.35	90.98	91.46
2643	NYSE	DO	Mon, Apr 10, 2006	92.75	94.50	91.95	94.32
2642	NYSE	DO	Fri, Apr 7, 2006	92.55	92.96	90.70	91.22
2641	NYSE	DO	Thu, Apr 6, 2006	94.55	95.00	92.31	93.95
2640	NYSE	DO	Wed, Apr 5, 2006	93.00	94.70	91.73	93.89
2639	NYSE	DO	Tue, Apr 4, 2006	89.72	92.90	89.11	92.85
2638	NYSE	DO	Mon, Apr 3, 2006	91.00	92.93	89.36	89.72
2637	NYSE	DO	Fri, Mar 31, 2006	89.75	90.30	88.44	89.50
2636	NYSE	DO	Thu, Mar 30, 2006	90.88	91.29	89.38	90.70
2635	NYSE	DO	Wed, Mar 29, 2006	87.89	90.77	87.36	90.34
2634	NYSE	DO	Tue, Mar 28, 2006	83.60	87.96	82.60	87.73
2633	NYSE	DO	Mon, Mar 27, 2006	81.75	82.68	80.37	82.28
2632	NYSE	DO	Fri, Mar 24, 2006	80.70	82.68	80.50	81.93
2631	NYSE	DO	Thu, Mar 23, 2006	80.40	81.57	80.20	80.77
2630	NYSE	DO	Wed, Mar 22, 2006	79.13	80.99	78.55	79.53
2629	NYSE	DO	Tue, Mar 21, 2006	79.60	80.78	78.56	79.23
2628	NYSE	DO	Mon, Mar 20, 2006	83.07	84.41	79.39	79.84
2627	NYSE	DO	Fri, Mar 17, 2006	83.96	84.90	82.70	83.06
2626	NYSE	DO	Thu, Mar 16, 2006	81.67	84.18	81.09	83.96
2625	NYSE	DO	Wed, Mar 15, 2006	81.46	82.39	79.90	82.15
2624	NYSE	DO	Tue, Mar 14, 2006	80.00	81.50	78.30	81.46
2623	NYSE	DO	Mon, Mar 13, 2006	78.16	79.90	77.83	79.81
2622	NYSE	DO	Fri, Mar 10, 2006	77.16	78.88	75.86	77.39
2621	NYSE	DO	Thu, Mar 9, 2006	78.17	78.96	76.88	77.41
2620	NYSE	DO	Wed, Mar 8, 2006	76.25	78.71	75.10	77.79
2619	NYSE	DO	Tue, Mar 7, 2006	79.74	79.80	76.71	77.42
2618	NYSE	DO	Mon, Mar 6, 2006	81.77	82.14	79.20	79.49
2617	NYSE	DO	Fri, Mar 3, 2006	82.07	83.78	81.53	82.77
2616	NYSE	DO	Thu, Mar 2, 2006	81.40	83.45	80.82	82.32
2615	NYSE	DO	Wed, Mar 1, 2006	78.05	80.55	78.00	80.38
2614	NYSE	DO	Tue, Feb 28, 2006	75.76	77.50	74.70	77.39
2613	NYSE	DO	Mon, Feb 27, 2006	77.25	77.65	75.59	75.75
2612	NYSE	DO	Fri, Feb 24, 2006	79.50	79.62	77.75	77.90
2611	NYSE	DO	Thu, Feb 23, 2006	78.50	78.98	76.55	78.09
2610	NYSE	DO	Wed, Feb 22, 2006	79.90	80.15	78.25	78.40
2609	NYSE	DO	Tue, Feb 21, 2006	79.55	81.08	79.32	80.89
2608	NYSE	DO	Fri, Feb 17, 2006	77.85	79.52	76.92	78.22
2607	NYSE	DO	Thu, Feb 16, 2006	76.15	76.61	74.29	76.49
2606	NYSE	DO	Wed, Feb 15, 2006	78.97	79.20	73.33	74.70
2605	NYSE	DO	Tue, Feb 14, 2006	76.50	79.55	75.69	78.00
2604	NYSE	DO	Mon, Feb 13, 2006	79.90	81.20	78.28	79.29
2603	NYSE	DO	Fri, Feb 10, 2006	79.25	81.17	77.20	80.50
2602	NYSE	DO	Thu, Feb 9, 2006	81.45	82.59	78.51	78.79
2601	NYSE	DO	Wed, Feb 8, 2006	80.75	81.46	78.75	79.88
2600	NYSE	DO	Tue, Feb 7, 2006	82.00	82.75	79.15	80.08
2599	NYSE	DO	Mon, Feb 6, 2006	83.85	84.87	82.00	83.84
2598	NYSE	DO	Fri, Feb 3, 2006	81.00	83.50	79.20	82.08
2597	NYSE	DO	Thu, Feb 2, 2006	79.85	81.67	78.43	80.21
2596	NYSE	DO	Wed, Feb 1, 2006	84.25	84.93	79.68	79.84
2595	NYSE	DO	Tue, Jan 31, 2006	83.75	85.54	82.40	84.87
2594	NYSE	DO	Mon, Jan 30, 2006	81.40	84.34	81.40	83.75
2593	NYSE	DO	Fri, Jan 27, 2006	81.50	83.49	79.68	80.86
2592	NYSE	DO	Thu, Jan 26, 2006	80.50	81.00	77.21	80.55
2591	NYSE	DO	Wed, Jan 25, 2006	82.39	82.40	79.20	79.70
2590	NYSE	DO	Tue, Jan 24, 2006	81.35	82.82	81.09	81.65
2589	NYSE	DO	Mon, Jan 23, 2006	80.90	83.67	79.57	82.77
2588	NYSE	DO	Fri, Jan 20, 2006	82.03	82.90	80.22	81.00
2587	NYSE	DO	Thu, Jan 19, 2006	79.25	81.74	78.58	81.03
2586	NYSE	DO	Wed, Jan 18, 2006	80.41	80.41	77.02	78.55
2585	NYSE	DO	Tue, Jan 17, 2006	79.15	81.44	79.15	80.40
2584	NYSE	DO	Fri, Jan 13, 2006	76.57	78.72	76.57	78.02
2583	NYSE	DO	Thu, Jan 12, 2006	78.55	79.70	76.40	76.56
2582	NYSE	DO	Wed, Jan 11, 2006	76.95	78.50	75.60	78.19
2581	NYSE	DO	Tue, Jan 10, 2006	74.00	77.32	73.78	76.95
2580	NYSE	DO	Mon, Jan 9, 2006	74.60	74.78	72.87	74.00
2579	NYSE	DO	Fri, Jan 6, 2006	73.78	74.98	73.11	74.86
2578	NYSE	DO	Thu, Jan 5, 2006	74.00	74.01	71.75	72.75
2577	NYSE	DO	Wed, Jan 4, 2006	71.90	74.25	71.85	74.09
2576	NYSE	DO	Tue, Jan 3, 2006	70.05	73.22	70.05	72.83
2575	NYSE	DO	Fri, Dec 30, 2005	68.33	70.67	68.08	69.56
2574	NYSE	DO	Thu, Dec 29, 2005	69.83	70.71	68.74	69.03
2573	NYSE	DO	Wed, Dec 28, 2005	69.23	70.48	68.96	69.83
2572	NYSE	DO	Tue, Dec 27, 2005	70.40	70.41	67.82	68.76
2571	NYSE	DO	Fri, Dec 23, 2005	69.95	71.43	68.90	71.31
2570	NYSE	DO	Thu, Dec 22, 2005	71.40	71.97	70.67	70.80
2569	NYSE	DO	Wed, Dec 21, 2005	70.15	71.35	69.60	70.92
2568	NYSE	DO	Tue, Dec 20, 2005	67.70	70.21	67.70	70.15
2567	NYSE	DO	Mon, Dec 19, 2005	68.20	69.30	67.51	67.59
2566	NYSE	DO	Fri, Dec 16, 2005	69.89	69.90	67.98	68.20
2565	NYSE	DO	Thu, Dec 15, 2005	70.90	71.00	68.92	69.96
2564	NYSE	DO	Wed, Dec 14, 2005	69.49	70.92	69.07	70.92
2563	NYSE	DO	Tue, Dec 13, 2005	70.89	71.87	69.80	69.97
2562	NYSE	DO	Mon, Dec 12, 2005	70.65	70.84	69.53	70.70
2561	NYSE	DO	Fri, Dec 9, 2005	69.50	70.59	69.23	69.90
2560	NYSE	DO	Thu, Dec 8, 2005	68.86	70.92	68.17	70.65
2559	NYSE	DO	Wed, Dec 7, 2005	68.60	69.35	67.81	68.86
2558	NYSE	DO	Tue, Dec 6, 2005	66.90	69.00	66.58	68.06
2557	NYSE	DO	Mon, Dec 5, 2005	67.10	67.95	66.67	66.97
2556	NYSE	DO	Fri, Dec 2, 2005	66.57	67.33	65.33	66.55
2555	NYSE	DO	Thu, Dec 1, 2005	63.00	66.65	62.87	66.57
2554	NYSE	DO	Wed, Nov 30, 2005	60.32	63.07	60.32	62.58
2553	NYSE	DO	Tue, Nov 29, 2005	60.35	61.50	60.00	60.49
2552	NYSE	DO	Mon, Nov 28, 2005	62.50	62.56	59.73	59.78
2551	NYSE	DO	Fri, Nov 25, 2005	62.46	63.20	62.20	63.09
2550	NYSE	DO	Wed, Nov 23, 2005	60.60	63.54	60.09	62.80
2549	NYSE	DO	Tue, Nov 22, 2005	59.85	61.51	59.42	61.20
2548	NYSE	DO	Mon, Nov 21, 2005	56.42	58.60	56.23	58.57
2547	NYSE	DO	Fri, Nov 18, 2005	56.65	56.65	55.50	55.83
2546	NYSE	DO	Thu, Nov 17, 2005	57.70	57.91	55.83	56.57
2545	NYSE	DO	Wed, Nov 16, 2005	55.45	57.20	55.14	57.13
2544	NYSE	DO	Tue, Nov 15, 2005	55.62	57.30	54.90	55.55
2543	NYSE	DO	Mon, Nov 14, 2005	56.67	57.09	55.45	55.62
2542	NYSE	DO	Fri, Nov 11, 2005	54.80	56.07	54.53	55.52
2541	NYSE	DO	Thu, Nov 10, 2005	58.00	58.10	54.90	55.02
2540	NYSE	DO	Wed, Nov 9, 2005	59.15	60.58	57.65	58.50
2539	NYSE	DO	Tue, Nov 8, 2005	58.11	59.69	57.28	59.26
2538	NYSE	DO	Mon, Nov 7, 2005	58.50	58.80	57.05	58.14
2537	NYSE	DO	Fri, Nov 4, 2005	60.55	60.70	58.66	58.92
2536	NYSE	DO	Thu, Nov 3, 2005	60.00	61.81	59.90	60.54
2535	NYSE	DO	Wed, Nov 2, 2005	57.69	59.39	57.30	59.35
2534	NYSE	DO	Tue, Nov 1, 2005	56.46	57.75	56.17	57.49
2533	NYSE	DO	Mon, Oct 31, 2005	56.79	58.25	55.65	56.46
2532	NYSE	DO	Fri, Oct 28, 2005	55.90	57.40	54.61	57.16
2531	NYSE	DO	Thu, Oct 27, 2005	57.90	59.05	55.73	55.84
2530	NYSE	DO	Wed, Oct 26, 2005	57.85	60.36	56.67	57.70
2529	NYSE	DO	Tue, Oct 25, 2005	55.03	57.24	55.03	57.21
2528	NYSE	DO	Mon, Oct 24, 2005	53.00	54.83	52.70	54.80
2527	NYSE	DO	Fri, Oct 21, 2005	51.36	53.70	51.00	53.06
2526	NYSE	DO	Thu, Oct 20, 2005	53.53	54.33	50.62	51.46
2525	NYSE	DO	Wed, Oct 19, 2005	52.51	53.62	50.91	53.53
2524	NYSE	DO	Tue, Oct 18, 2005	54.50	55.68	52.33	52.47
2523	NYSE	DO	Mon, Oct 17, 2005	56.49	56.49	55.02	55.56
2522	NYSE	DO	Fri, Oct 14, 2005	52.79	55.44	51.60	55.01
2521	NYSE	DO	Thu, Oct 13, 2005	53.80	54.28	51.77	52.80
2520	NYSE	DO	Wed, Oct 12, 2005	55.90	56.57	54.21	54.50
2519	NYSE	DO	Tue, Oct 11, 2005	56.27	57.35	56.02	56.15
2518	NYSE	DO	Mon, Oct 10, 2005	56.69	56.78	54.62	55.32
2517	NYSE	DO	Fri, Oct 7, 2005	56.55	57.00	55.90	56.89
2516	NYSE	DO	Thu, Oct 6, 2005	56.51	58.55	55.01	55.90
2515	NYSE	DO	Wed, Oct 5, 2005	60.70	61.25	57.50	57.60
2514	NYSE	DO	Tue, Oct 4, 2005	62.51	62.69	60.51	60.58
2513	NYSE	DO	Mon, Oct 3, 2005	62.40	63.19	62.30	62.91
2512	NYSE	DO	Fri, Sep 30, 2005	62.40	62.55	61.25	61.25
2511	NYSE	DO	Thu, Sep 29, 2005	62.10	62.50	61.10	62.40
2510	NYSE	DO	Wed, Sep 28, 2005	61.46	62.00	60.60	61.82
2509	NYSE	DO	Tue, Sep 27, 2005	61.15	61.62	60.25	61.39
2508	NYSE	DO	Mon, Sep 26, 2005	58.53	61.20	58.10	61.17
2507	NYSE	DO	Fri, Sep 23, 2005	59.31	59.42	58.16	58.76
2506	NYSE	DO	Thu, Sep 22, 2005	60.99	61.37	59.19	59.89
2505	NYSE	DO	Wed, Sep 21, 2005	61.96	62.22	60.40	60.99
2504	NYSE	DO	Tue, Sep 20, 2005	61.24	61.79	60.49	60.92
2503	NYSE	DO	Mon, Sep 19, 2005	60.40	61.95	60.17	61.24
2502	NYSE	DO	Fri, Sep 16, 2005	60.01	60.40	59.10	59.10
2501	NYSE	DO	Thu, Sep 15, 2005	59.55	60.34	58.59	59.89
2500	NYSE	DO	Wed, Sep 14, 2005	58.15	59.42	57.89	58.96
2499	NYSE	DO	Tue, Sep 13, 2005	58.40	59.04	57.60	57.62
2498	NYSE	DO	Mon, Sep 12, 2005	59.60	60.08	58.21	58.31
2497	NYSE	DO	Fri, Sep 9, 2005	58.81	60.54	58.43	60.34
2496	NYSE	DO	Thu, Sep 8, 2005	58.77	59.18	58.21	58.41
2495	NYSE	DO	Wed, Sep 7, 2005	58.00	59.24	57.32	58.62
2494	NYSE	DO	Tue, Sep 6, 2005	58.19	58.62	56.80	58.00
2493	NYSE	DO	Fri, Sep 2, 2005	59.65	59.65	57.69	57.86
2492	NYSE	DO	Thu, Sep 1, 2005	59.50	60.36	58.31	59.63
2491	NYSE	DO	Wed, Aug 31, 2005	56.38	59.06	56.32	59.06
2490	NYSE	DO	Tue, Aug 30, 2005	56.00	57.09	55.60	56.38
2489	NYSE	DO	Mon, Aug 29, 2005	56.04	56.52	54.36	55.15
2488	NYSE	DO	Fri, Aug 26, 2005	56.30	56.91	55.18	55.29
2487	NYSE	DO	Thu, Aug 25, 2005	56.36	56.74	55.99	56.16
2486	NYSE	DO	Wed, Aug 24, 2005	55.75	57.20	55.24	56.58
2485	NYSE	DO	Tue, Aug 23, 2005	55.48	55.96	54.63	55.50
2484	NYSE	DO	Mon, Aug 22, 2005	56.23	56.43	54.53	55.18
2483	NYSE	DO	Fri, Aug 19, 2005	55.45	56.22	54.90	55.90
2482	NYSE	DO	Thu, Aug 18, 2005	54.42	55.52	54.25	54.55
2481	NYSE	DO	Wed, Aug 17, 2005	55.60	56.40	54.51	54.66
2480	NYSE	DO	Tue, Aug 16, 2005	56.60	57.23	55.48	55.65
2479	NYSE	DO	Mon, Aug 15, 2005	56.60	57.33	56.05	56.47
2478	NYSE	DO	Fri, Aug 12, 2005	59.49	59.49	57.44	57.60
2477	NYSE	DO	Thu, Aug 11, 2005	58.95	59.61	58.34	59.24
2476	NYSE	DO	Wed, Aug 10, 2005	57.92	59.00	57.36	58.95
2475	NYSE	DO	Tue, Aug 9, 2005	58.14	58.20	57.28	57.64
2474	NYSE	DO	Mon, Aug 8, 2005	58.57	59.05	58.53	58.69
2473	NYSE	DO	Fri, Aug 5, 2005	58.28	58.79	57.24	58.04
2472	NYSE	DO	Thu, Aug 4, 2005	58.14	59.30	58.10	58.27
2471	NYSE	DO	Wed, Aug 3, 2005	59.58	59.61	57.79	58.14
2470	NYSE	DO	Tue, Aug 2, 2005	59.50	59.50	58.07	59.33
2469	NYSE	DO	Mon, Aug 1, 2005	57.41	58.75	57.33	57.90
2468	NYSE	DO	Fri, Jul 29, 2005	58.32	58.35	57.00	57.06
2467	NYSE	DO	Thu, Jul 28, 2005	58.45	58.65	56.77	57.82
2466	NYSE	DO	Wed, Jul 27, 2005	57.35	57.60	55.25	57.10
2465	NYSE	DO	Tue, Jul 26, 2005	58.20	58.20	56.51	57.50
2464	NYSE	DO	Mon, Jul 25, 2005	58.12	59.00	57.05	58.16
2463	NYSE	DO	Fri, Jul 22, 2005	56.26	58.20	56.26	58.12
2462	NYSE	DO	Thu, Jul 21, 2005	55.12	56.24	54.35	54.62
2461	NYSE	DO	Wed, Jul 20, 2005	55.87	56.30	54.81	55.05
2460	NYSE	DO	Tue, Jul 19, 2005	53.25	55.90	53.19	55.87
2459	NYSE	DO	Mon, Jul 18, 2005	52.10	53.43	51.24	52.98
2458	NYSE	DO	Fri, Jul 15, 2005	52.99	53.50	51.70	52.10
2457	NYSE	DO	Thu, Jul 14, 2005	55.04	55.79	52.61	52.78
2456	NYSE	DO	Wed, Jul 13, 2005	55.70	56.10	54.82	55.04
2455	NYSE	DO	Tue, Jul 12, 2005	54.92	56.50	54.32	55.77
2454	NYSE	DO	Mon, Jul 11, 2005	54.02	54.69	53.50	54.37
2453	NYSE	DO	Fri, Jul 8, 2005	55.21	55.46	54.00	54.02
2452	NYSE	DO	Thu, Jul 7, 2005	54.94	55.93	53.90	55.07
2451	NYSE	DO	Wed, Jul 6, 2005	56.70	56.94	55.48	55.85
2450	NYSE	DO	Tue, Jul 5, 2005	54.79	56.57	54.79	56.50
2449	NYSE	DO	Fri, Jul 1, 2005	53.48	54.60	53.31	54.38
2448	NYSE	DO	Thu, Jun 30, 2005	53.40	54.30	52.90	53.43
2447	NYSE	DO	Wed, Jun 29, 2005	53.33	53.96	52.88	53.40
2446	NYSE	DO	Tue, Jun 28, 2005	54.73	54.73	53.15	53.34
2445	NYSE	DO	Mon, Jun 27, 2005	55.13	56.01	54.62	54.73
2444	NYSE	DO	Fri, Jun 24, 2005	57.25	57.41	55.05	55.06
2443	NYSE	DO	Thu, Jun 23, 2005	54.20	57.45	54.15	55.90
2442	NYSE	DO	Wed, Jun 22, 2005	53.12	54.10	52.71	54.06
2441	NYSE	DO	Tue, Jun 21, 2005	53.55	53.83	52.55	52.87
2440	NYSE	DO	Mon, Jun 20, 2005	54.05	54.60	53.69	54.08
2439	NYSE	DO	Fri, Jun 17, 2005	54.40	54.69	53.45	54.08
2438	NYSE	DO	Thu, Jun 16, 2005	53.86	54.35	53.65	54.30
2437	NYSE	DO	Wed, Jun 15, 2005	54.29	54.50	53.35	53.93
2436	NYSE	DO	Tue, Jun 14, 2005	52.45	54.98	52.25	54.24
2435	NYSE	DO	Mon, Jun 13, 2005	51.36	51.98	50.81	51.96
2434	NYSE	DO	Fri, Jun 10, 2005	50.35	52.50	50.15	51.36
2433	NYSE	DO	Thu, Jun 9, 2005	47.90	50.22	47.75	50.19
2432	NYSE	DO	Wed, Jun 8, 2005	47.45	48.50	47.12	47.64
2431	NYSE	DO	Tue, Jun 7, 2005	48.51	48.95	47.39	47.50
2430	NYSE	DO	Mon, Jun 6, 2005	48.86	49.34	48.23	48.51
2429	NYSE	DO	Fri, Jun 3, 2005	48.39	49.25	48.29	48.74
2428	NYSE	DO	Thu, Jun 2, 2005	47.83	48.15	47.32	47.97
2427	NYSE	DO	Wed, Jun 1, 2005	47.44	48.19	47.22	47.83
2426	NYSE	DO	Tue, May 31, 2005	47.00	47.27	46.17	47.25
2425	NYSE	DO	Fri, May 27, 2005	46.48	47.10	46.33	46.99
2424	NYSE	DO	Thu, May 26, 2005	46.07	46.61	45.77	46.37
2423	NYSE	DO	Wed, May 25, 2005	44.15	45.98	43.80	45.66
2422	NYSE	DO	Tue, May 24, 2005	43.50	43.81	42.41	43.33
2421	NYSE	DO	Mon, May 23, 2005	41.10	42.20	40.85	41.97
2420	NYSE	DO	Fri, May 20, 2005	41.61	42.00	41.04	41.07
2419	NYSE	DO	Thu, May 19, 2005	40.71	41.64	40.58	41.61
2418	NYSE	DO	Wed, May 18, 2005	41.47	42.12	40.41	40.60
2417	NYSE	DO	Tue, May 17, 2005	40.40	41.36	40.35	41.21
2416	NYSE	DO	Mon, May 16, 2005	40.53	40.85	39.66	40.40
2415	NYSE	DO	Fri, May 13, 2005	41.30	41.64	40.41	40.52
2414	NYSE	DO	Thu, May 12, 2005	42.90	42.93	40.87	41.02
2413	NYSE	DO	Wed, May 11, 2005	43.87	43.94	42.97	43.15
2412	NYSE	DO	Tue, May 10, 2005	45.05	45.22	43.80	43.87
2411	NYSE	DO	Mon, May 9, 2005	44.10	45.28	43.76	45.18
2410	NYSE	DO	Fri, May 6, 2005	44.46	44.53	43.63	43.90
2409	NYSE	DO	Thu, May 5, 2005	43.70	44.50	43.50	43.95
2408	NYSE	DO	Wed, May 4, 2005	43.30	43.92	42.50	43.47
2407	NYSE	DO	Tue, May 3, 2005	45.20	45.21	42.67	43.09
2406	NYSE	DO	Mon, May 2, 2005	44.11	45.55	43.71	45.25
2405	NYSE	DO	Fri, Apr 29, 2005	45.80	45.93	43.60	44.11
2404	NYSE	DO	Thu, Apr 28, 2005	45.64	46.06	44.72	44.72
2403	NYSE	DO	Wed, Apr 27, 2005	47.32	47.32	45.30	45.71
2402	NYSE	DO	Tue, Apr 26, 2005	48.26	48.77	47.18	47.57
2401	NYSE	DO	Mon, Apr 25, 2005	48.60	49.17	48.24	48.74
2400	NYSE	DO	Fri, Apr 22, 2005	48.37	48.97	47.26	48.01
2399	NYSE	DO	Thu, Apr 21, 2005	46.75	48.14	46.46	48.11
2398	NYSE	DO	Wed, Apr 20, 2005	47.40	48.25	46.60	46.75
2397	NYSE	DO	Tue, Apr 19, 2005	46.50	47.88	46.50	47.40
2396	NYSE	DO	Mon, Apr 18, 2005	45.29	46.62	44.86	45.90
2395	NYSE	DO	Fri, Apr 15, 2005	47.05	47.14	45.05	45.20
2394	NYSE	DO	Thu, Apr 14, 2005	48.09	48.49	46.76	46.92
2393	NYSE	DO	Wed, Apr 13, 2005	49.22	50.30	47.58	47.69
2392	NYSE	DO	Tue, Apr 12, 2005	50.16	50.35	49.00	49.21
2391	NYSE	DO	Mon, Apr 11, 2005	49.49	50.83	48.71	50.65
2390	NYSE	DO	Fri, Apr 8, 2005	50.95	51.43	49.51	49.59
2389	NYSE	DO	Thu, Apr 7, 2005	52.71	53.00	50.76	51.16
2388	NYSE	DO	Wed, Apr 6, 2005	51.21	52.89	51.03	52.46
2387	NYSE	DO	Tue, Apr 5, 2005	50.90	51.76	50.39	51.21
2386	NYSE	DO	Mon, Apr 4, 2005	51.81	52.55	50.28	51.16
2385	NYSE	DO	Fri, Apr 1, 2005	50.40	51.75	49.70	51.74
2384	NYSE	DO	Thu, Mar 31, 2005	49.20	50.31	48.74	49.90
2383	NYSE	DO	Wed, Mar 30, 2005	48.05	48.48	46.11	48.23
2382	NYSE	DO	Tue, Mar 29, 2005	49.45	49.61	47.79	47.85
2381	NYSE	DO	Mon, Mar 28, 2005	48.65	49.58	48.10	49.35
2380	NYSE	DO	Thu, Mar 24, 2005	48.89	49.25	48.23	48.64
2379	NYSE	DO	Wed, Mar 23, 2005	49.54	49.55	47.81	48.69
2378	NYSE	DO	Tue, Mar 22, 2005	49.04	51.00	48.66	49.94
2377	NYSE	DO	Mon, Mar 21, 2005	48.90	49.54	48.34	48.93
2376	NYSE	DO	Fri, Mar 18, 2005	48.86	49.61	48.49	49.02
2375	NYSE	DO	Thu, Mar 17, 2005	48.99	49.54	48.42	48.86
2374	NYSE	DO	Wed, Mar 16, 2005	48.40	49.06	47.80	48.46
2373	NYSE	DO	Tue, Mar 15, 2005	49.45	50.25	48.36	48.39
2372	NYSE	DO	Mon, Mar 14, 2005	49.12	49.73	47.60	49.27
2371	NYSE	DO	Fri, Mar 11, 2005	48.39	49.84	48.38	49.16
2370	NYSE	DO	Thu, Mar 10, 2005	50.09	50.50	48.16	48.38
2369	NYSE	DO	Wed, Mar 9, 2005	51.10	52.42	50.07	50.09
2368	NYSE	DO	Tue, Mar 8, 2005	51.02	51.57	50.63	50.89
2367	NYSE	DO	Mon, Mar 7, 2005	50.68	50.99	49.78	50.77
2366	NYSE	DO	Fri, Mar 4, 2005	49.15	50.94	48.66	50.68
2365	NYSE	DO	Thu, Mar 3, 2005	49.04	49.47	48.71	49.07
2364	NYSE	DO	Wed, Mar 2, 2005	47.46	49.00	47.46	48.58
2363	NYSE	DO	Tue, Mar 1, 2005	49.25	49.65	47.02	47.85
2362	NYSE	DO	Mon, Feb 28, 2005	49.80	50.75	48.33	49.50
2361	NYSE	DO	Fri, Feb 25, 2005	49.13	50.16	48.52	49.55
2360	NYSE	DO	Thu, Feb 24, 2005	48.45	49.28	47.40	49.13
2359	NYSE	DO	Wed, Feb 23, 2005	47.75	48.39	47.70	47.99
2358	NYSE	DO	Tue, Feb 22, 2005	49.14	49.34	46.99	47.17
2357	NYSE	DO	Fri, Feb 18, 2005	47.60	49.25	47.51	49.08
2356	NYSE	DO	Thu, Feb 17, 2005	47.90	48.30	46.91	47.00
2355	NYSE	DO	Wed, Feb 16, 2005	46.17	47.94	46.14	47.79
2354	NYSE	DO	Tue, Feb 15, 2005	46.10	46.94	45.55	46.10
2353	NYSE	DO	Mon, Feb 14, 2005	47.02	47.35	46.10	46.33
2352	NYSE	DO	Fri, Feb 11, 2005	46.68	47.35	46.55	46.92
2351	NYSE	DO	Thu, Feb 10, 2005	45.30	46.59	45.04	46.47
2350	NYSE	DO	Wed, Feb 9, 2005	45.90	45.90	44.65	44.95
2349	NYSE	DO	Tue, Feb 8, 2005	45.20	46.13	45.06	45.90
2348	NYSE	DO	Mon, Feb 7, 2005	45.70	45.88	44.60	45.29
2347	NYSE	DO	Fri, Feb 4, 2005	45.99	46.58	45.44	45.70
2346	NYSE	DO	Thu, Feb 3, 2005	44.98	45.75	44.23	45.74
2345	NYSE	DO	Wed, Feb 2, 2005	44.10	45.00	44.10	45.00
2344	NYSE	DO	Tue, Feb 1, 2005	43.97	44.31	43.39	44.01
2343	NYSE	DO	Mon, Jan 31, 2005	42.40	44.00	42.03	43.77
2342	NYSE	DO	Fri, Jan 28, 2005	43.56	43.56	42.59	42.95
2341	NYSE	DO	Thu, Jan 27, 2005	43.16	44.05	43.03	43.63
2340	NYSE	DO	Wed, Jan 26, 2005	42.69	43.23	42.21	43.16
2339	NYSE	DO	Tue, Jan 25, 2005	42.90	43.25	42.01	42.94
2338	NYSE	DO	Mon, Jan 24, 2005	43.24	43.48	42.33	42.60
2337	NYSE	DO	Fri, Jan 21, 2005	42.65	43.19	42.31	42.49
2336	NYSE	DO	Thu, Jan 20, 2005	41.27	42.65	41.02	42.35
2335	NYSE	DO	Wed, Jan 19, 2005	41.47	42.11	41.00	41.79
2334	NYSE	DO	Tue, Jan 18, 2005	41.90	42.23	41.00	41.23
2333	NYSE	DO	Fri, Jan 14, 2005	41.41	41.60	40.76	41.42
2332	NYSE	DO	Thu, Jan 13, 2005	40.65	41.50	40.64	41.41
2331	NYSE	DO	Wed, Jan 12, 2005	39.38	40.65	39.32	40.44
2330	NYSE	DO	Tue, Jan 11, 2005	39.17	39.69	39.02	39.37
2329	NYSE	DO	Mon, Jan 10, 2005	39.45	39.65	39.04	39.16
2328	NYSE	DO	Fri, Jan 7, 2005	39.40	39.40	38.20	38.80
2327	NYSE	DO	Thu, Jan 6, 2005	38.25	39.68	37.91	39.63
2326	NYSE	DO	Wed, Jan 5, 2005	38.29	38.79	38.25	38.25
2325	NYSE	DO	Tue, Jan 4, 2005	38.53	38.90	37.95	38.29
2324	NYSE	DO	Mon, Jan 3, 2005	40.00	40.00	38.30	38.33
2323	NYSE	DO	Fri, Dec 31, 2004	39.80	40.47	39.77	40.05
2322	NYSE	DO	Thu, Dec 30, 2004	40.19	40.19	39.75	40.02
2321	NYSE	DO	Wed, Dec 29, 2004	39.48	40.39	39.17	40.29
2320	NYSE	DO	Tue, Dec 28, 2004	38.80	39.51	38.80	39.46
2319	NYSE	DO	Mon, Dec 27, 2004	39.53	39.53	38.51	38.85
2318	NYSE	DO	Thu, Dec 23, 2004	39.18	39.70	39.07	39.56
2317	NYSE	DO	Wed, Dec 22, 2004	39.49	39.67	38.25	38.98
2316	NYSE	DO	Tue, Dec 21, 2004	38.45	39.70	38.12	39.49
2315	NYSE	DO	Mon, Dec 20, 2004	37.81	38.61	37.80	38.20
2314	NYSE	DO	Fri, Dec 17, 2004	37.79	38.00	37.62	37.84
2313	NYSE	DO	Thu, Dec 16, 2004	37.50	37.98	37.36	37.79
2312	NYSE	DO	Wed, Dec 15, 2004	37.30	37.93	36.73	37.82
2311	NYSE	DO	Tue, Dec 14, 2004	36.60	37.18	36.52	37.10
2310	NYSE	DO	Mon, Dec 13, 2004	35.90	36.40	35.70	36.20
2309	NYSE	DO	Fri, Dec 10, 2004	36.07	36.49	35.39	35.65
2308	NYSE	DO	Thu, Dec 9, 2004	34.88	35.97	34.81	35.89
2307	NYSE	DO	Wed, Dec 8, 2004	34.58	35.10	33.86	34.57
2306	NYSE	DO	Tue, Dec 7, 2004	35.50	35.52	34.71	34.73
2305	NYSE	DO	Mon, Dec 6, 2004	36.01	36.33	35.24	35.50
2304	NYSE	DO	Fri, Dec 3, 2004	34.81	35.87	34.71	35.76
2303	NYSE	DO	Thu, Dec 2, 2004	35.55	35.65	34.20	34.81
2302	NYSE	DO	Wed, Dec 1, 2004	37.35	37.35	35.77	36.11
2301	NYSE	DO	Tue, Nov 30, 2004	37.92	38.24	37.25	37.46
2300	NYSE	DO	Mon, Nov 29, 2004	37.95	38.12	37.11	37.67
2299	NYSE	DO	Fri, Nov 26, 2004	37.84	38.49	37.77	37.95
2298	NYSE	DO	Wed, Nov 24, 2004	37.15	37.93	36.15	37.83
2297	NYSE	DO	Tue, Nov 23, 2004	36.79	37.85	36.62	37.15
2296	NYSE	DO	Mon, Nov 22, 2004	36.18	36.86	35.83	36.80
2295	NYSE	DO	Fri, Nov 19, 2004	35.35	36.59	35.28	36.28
2294	NYSE	DO	Thu, Nov 18, 2004	33.94	35.15	33.56	35.15
2293	NYSE	DO	Wed, Nov 17, 2004	33.26	33.80	32.57	33.69
2292	NYSE	DO	Tue, Nov 16, 2004	33.48	33.70	32.98	33.08
2291	NYSE	DO	Mon, Nov 15, 2004	33.86	33.86	32.20	32.97
2290	NYSE	DO	Fri, Nov 12, 2004	33.48	34.14	33.11	33.86
2289	NYSE	DO	Thu, Nov 11, 2004	33.60	33.75	32.82	33.36
2288	NYSE	DO	Wed, Nov 10, 2004	32.71	33.91	31.92	33.80
2287	NYSE	DO	Tue, Nov 9, 2004	31.87	32.63	31.69	32.46
2286	NYSE	DO	Mon, Nov 8, 2004	32.74	32.93	31.90	32.25
2285	NYSE	DO	Fri, Nov 5, 2004	33.00	33.25	32.63	32.73
2284	NYSE	DO	Thu, Nov 4, 2004	33.25	33.57	32.82	32.99
2283	NYSE	DO	Wed, Nov 3, 2004	33.40	33.66	32.55	33.20
2282	NYSE	DO	Tue, Nov 2, 2004	33.40	33.52	32.01	32.06
2281	NYSE	DO	Mon, Nov 1, 2004	33.93	34.22	33.00	33.40
2280	NYSE	DO	Fri, Oct 29, 2004	33.03	33.83	32.76	33.80
2279	NYSE	DO	Thu, Oct 28, 2004	34.40	34.49	32.83	33.01
2278	NYSE	DO	Wed, Oct 27, 2004	35.94	36.28	34.26	34.70
2277	NYSE	DO	Tue, Oct 26, 2004	36.00	36.28	35.43	35.94
2276	NYSE	DO	Mon, Oct 25, 2004	35.66	35.94	34.93	35.85
2275	NYSE	DO	Fri, Oct 22, 2004	35.99	36.50	35.57	35.66
2274	NYSE	DO	Thu, Oct 21, 2004	35.40	36.20	35.03	36.00
2273	NYSE	DO	Wed, Oct 20, 2004	32.87	35.58	32.87	35.36
2272	NYSE	DO	Tue, Oct 19, 2004	32.49	33.79	32.49	32.86
2271	NYSE	DO	Mon, Oct 18, 2004	33.00	33.34	32.43	32.70
2270	NYSE	DO	Fri, Oct 15, 2004	33.35	33.49	32.44	32.91
2269	NYSE	DO	Thu, Oct 14, 2004	32.80	33.40	32.58	33.11
2268	NYSE	DO	Wed, Oct 13, 2004	32.35	32.54	31.38	32.34
2267	NYSE	DO	Tue, Oct 12, 2004	33.35	33.71	32.35	32.43
2266	NYSE	DO	Mon, Oct 11, 2004	33.85	33.92	32.82	33.10
2265	NYSE	DO	Fri, Oct 8, 2004	34.30	34.52	33.80	33.84
2264	NYSE	DO	Thu, Oct 7, 2004	34.90	34.90	33.50	34.24
2263	NYSE	DO	Wed, Oct 6, 2004	33.20	34.37	33.20	34.37
2262	NYSE	DO	Tue, Oct 5, 2004	33.65	33.94	32.86	33.01
2261	NYSE	DO	Mon, Oct 4, 2004	33.84	34.00	33.42	33.53
2260	NYSE	DO	Fri, Oct 1, 2004	32.99	33.93	32.82	33.84
2259	NYSE	DO	Thu, Sep 30, 2004	32.70	33.07	32.51	32.99
2258	NYSE	DO	Wed, Sep 29, 2004	32.77	32.99	32.04	32.40
2257	NYSE	DO	Tue, Sep 28, 2004	32.50	32.91	31.91	32.76
2256	NYSE	DO	Mon, Sep 27, 2004	32.68	32.88	32.11	32.25
2255	NYSE	DO	Fri, Sep 24, 2004	31.50	32.25	31.48	32.15
2254	NYSE	DO	Thu, Sep 23, 2004	31.40	31.65	31.02	31.37
2253	NYSE	DO	Wed, Sep 22, 2004	31.27	31.82	31.26	31.61
2252	NYSE	DO	Tue, Sep 21, 2004	30.80	31.60	30.60	31.38
2251	NYSE	DO	Mon, Sep 20, 2004	30.60	31.41	30.51	30.96
2250	NYSE	DO	Fri, Sep 17, 2004	30.53	30.86	30.35	30.60
2249	NYSE	DO	Thu, Sep 16, 2004	29.69	30.16	29.51	30.03
2248	NYSE	DO	Wed, Sep 15, 2004	29.40	30.00	29.01	29.69
2247	NYSE	DO	Tue, Sep 14, 2004	29.21	29.68	28.94	29.40
2246	NYSE	DO	Mon, Sep 13, 2004	28.25	28.70	28.25	28.69
2245	NYSE	DO	Fri, Sep 10, 2004	28.00	28.48	27.81	27.93
2244	NYSE	DO	Thu, Sep 9, 2004	27.51	28.55	27.47	28.18
2243	NYSE	DO	Wed, Sep 8, 2004	27.08	27.60	26.78	27.51
2242	NYSE	DO	Tue, Sep 7, 2004	27.20	27.20	26.65	27.07
2241	NYSE	DO	Fri, Sep 3, 2004	26.43	27.20	26.33	27.20
2240	NYSE	DO	Thu, Sep 2, 2004	26.52	26.70	26.29	26.42
2239	NYSE	DO	Wed, Sep 1, 2004	25.65	26.71	25.60	26.40
2238	NYSE	DO	Tue, Aug 31, 2004	24.90	25.52	24.85	25.42
2237	NYSE	DO	Mon, Aug 30, 2004	24.56	24.86	24.33	24.67
2236	NYSE	DO	Fri, Aug 27, 2004	24.47	24.69	24.26	24.56
2235	NYSE	DO	Thu, Aug 26, 2004	24.00	24.37	23.71	24.33
2234	NYSE	DO	Wed, Aug 25, 2004	24.16	24.27	23.92	23.99
2233	NYSE	DO	Tue, Aug 24, 2004	24.01	24.05	23.65	23.94
2232	NYSE	DO	Mon, Aug 23, 2004	24.40	24.46	23.96	24.05
2231	NYSE	DO	Fri, Aug 20, 2004	23.89	24.64	23.89	24.21
2230	NYSE	DO	Thu, Aug 19, 2004	23.47	23.94	23.35	23.57
2229	NYSE	DO	Wed, Aug 18, 2004	23.05	23.40	22.88	23.37
2228	NYSE	DO	Tue, Aug 17, 2004	23.47	23.47	22.77	22.89
2227	NYSE	DO	Mon, Aug 16, 2004	23.22	23.50	23.17	23.47
2226	NYSE	DO	Fri, Aug 13, 2004	23.17	23.49	23.03	23.30
2225	NYSE	DO	Thu, Aug 12, 2004	23.31	23.45	22.94	23.04
2224	NYSE	DO	Wed, Aug 11, 2004	23.23	23.41	22.98	23.28
2223	NYSE	DO	Tue, Aug 10, 2004	23.23	23.60	23.02	23.23
2222	NYSE	DO	Mon, Aug 9, 2004	22.98	23.43	22.92	23.23
2221	NYSE	DO	Fri, Aug 6, 2004	23.19	23.19	22.67	22.98
2220	NYSE	DO	Thu, Aug 5, 2004	23.57	23.63	23.08	23.19
2219	NYSE	DO	Wed, Aug 4, 2004	24.55	24.55	23.56	23.60
2218	NYSE	DO	Tue, Aug 3, 2004	24.11	24.65	24.11	24.55
2217	NYSE	DO	Mon, Aug 2, 2004	24.44	24.44	23.64	24.07
2216	NYSE	DO	Fri, Jul 30, 2004	24.45	24.59	24.25	24.44
2215	NYSE	DO	Thu, Jul 29, 2004	23.53	24.60	23.20	24.24
2214	NYSE	DO	Wed, Jul 28, 2004	23.65	23.90	23.49	23.54
2213	NYSE	DO	Tue, Jul 27, 2004	23.17	23.75	22.97	23.56
2212	NYSE	DO	Mon, Jul 26, 2004	23.70	24.05	23.04	23.24
2211	NYSE	DO	Fri, Jul 23, 2004	24.10	24.29	23.65	23.69
2210	NYSE	DO	Thu, Jul 22, 2004	24.65	24.65	23.79	24.20
2209	NYSE	DO	Wed, Jul 21, 2004	24.66	25.36	24.55	24.80
2208	NYSE	DO	Tue, Jul 20, 2004	24.65	24.71	24.26	24.58
2207	NYSE	DO	Mon, Jul 19, 2004	24.86	24.93	24.48	24.57
2206	NYSE	DO	Fri, Jul 16, 2004	25.00	25.04	24.57	24.87
2205	NYSE	DO	Thu, Jul 15, 2004	24.10	24.95	23.86	24.85
2204	NYSE	DO	Wed, Jul 14, 2004	23.51	24.11	23.51	24.05
2203	NYSE	DO	Tue, Jul 13, 2004	23.64	23.79	23.32	23.56
2202	NYSE	DO	Mon, Jul 12, 2004	23.99	23.99	23.44	23.74
2201	NYSE	DO	Fri, Jul 9, 2004	23.63	24.11	23.47	24.06
2200	NYSE	DO	Thu, Jul 8, 2004	24.03	24.17	23.20	23.58
2199	NYSE	DO	Wed, Jul 7, 2004	24.12	24.13	23.44	23.92
2198	NYSE	DO	Tue, Jul 6, 2004	24.54	24.55	24.11	24.24
2197	NYSE	DO	Fri, Jul 2, 2004	24.26	24.66	24.06	24.36
2196	NYSE	DO	Thu, Jul 1, 2004	23.84	24.39	23.77	24.25
2195	NYSE	DO	Wed, Jun 30, 2004	23.40	23.98	23.28	23.83
2194	NYSE	DO	Tue, Jun 29, 2004	23.31	23.65	23.09	23.35
2193	NYSE	DO	Mon, Jun 28, 2004	23.62	23.80	23.15	23.23
2192	NYSE	DO	Fri, Jun 25, 2004	23.60	24.02	23.47	23.62
2191	NYSE	DO	Thu, Jun 24, 2004	23.77	24.00	23.63	23.80
2190	NYSE	DO	Wed, Jun 23, 2004	23.65	23.97	23.50	23.90
2189	NYSE	DO	Tue, Jun 22, 2004	23.46	23.72	23.39	23.64
2188	NYSE	DO	Mon, Jun 21, 2004	23.75	23.95	23.45	23.57
2187	NYSE	DO	Fri, Jun 18, 2004	23.83	24.18	23.48	23.66
2186	NYSE	DO	Thu, Jun 17, 2004	23.65	24.20	23.47	23.98
2185	NYSE	DO	Wed, Jun 16, 2004	23.35	23.70	23.30	23.64
2184	NYSE	DO	Tue, Jun 15, 2004	22.67	23.11	22.60	23.05
2183	NYSE	DO	Mon, Jun 14, 2004	22.53	22.75	22.25	22.42
2182	NYSE	DO	Thu, Jun 10, 2004	22.67	22.73	22.26	22.53
2181	NYSE	DO	Wed, Jun 9, 2004	22.03	22.45	21.75	22.36
2180	NYSE	DO	Tue, Jun 8, 2004	22.46	22.63	21.93	22.02
2179	NYSE	DO	Mon, Jun 7, 2004	21.96	22.30	21.69	22.24
2178	NYSE	DO	Fri, Jun 4, 2004	22.04	22.20	21.77	21.96
2177	NYSE	DO	Thu, Jun 3, 2004	22.67	22.94	22.03	22.04
2176	NYSE	DO	Wed, Jun 2, 2004	22.84	22.87	22.42	22.66
2175	NYSE	DO	Tue, Jun 1, 2004	23.05	23.20	22.63	22.84
2174	NYSE	DO	Fri, May 28, 2004	22.45	22.83	22.39	22.59
2173	NYSE	DO	Thu, May 27, 2004	22.51	22.58	22.02	22.32
2172	NYSE	DO	Wed, May 26, 2004	23.40	23.71	22.62	22.65
2171	NYSE	DO	Tue, May 25, 2004	23.23	23.60	23.02	23.42
2170	NYSE	DO	Mon, May 24, 2004	21.93	23.39	21.93	23.23
2169	NYSE	DO	Fri, May 21, 2004	21.87	22.32	21.65	21.90
2168	NYSE	DO	Thu, May 20, 2004	22.21	22.65	22.05	22.08
2167	NYSE	DO	Wed, May 19, 2004	22.40	22.70	21.86	22.20
2166	NYSE	DO	Tue, May 18, 2004	22.49	22.62	21.87	22.15
2165	NYSE	DO	Mon, May 17, 2004	22.30	22.82	22.16	22.49
2164	NYSE	DO	Fri, May 14, 2004	22.65	22.99	22.13	22.35
2163	NYSE	DO	Thu, May 13, 2004	22.25	22.78	22.25	22.49
2162	NYSE	DO	Wed, May 12, 2004	22.05	22.72	21.96	22.24
2161	NYSE	DO	Tue, May 11, 2004	21.85	22.10	21.45	21.98
2160	NYSE	DO	Mon, May 10, 2004	21.50	22.09	21.19	21.55
2159	NYSE	DO	Fri, May 7, 2004	22.63	22.90	22.09	22.09
2158	NYSE	DO	Thu, May 6, 2004	23.12	23.24	22.36	22.63
2157	NYSE	DO	Wed, May 5, 2004	22.20	23.12	22.20	23.12
2156	NYSE	DO	Tue, May 4, 2004	23.50	23.74	23.17	23.30
2155	NYSE	DO	Mon, May 3, 2004	22.55	23.55	22.40	23.54
2154	NYSE	DO	Fri, Apr 30, 2004	22.88	22.88	22.19	22.56
2153	NYSE	DO	Thu, Apr 29, 2004	23.50	23.58	22.28	22.63
2152	NYSE	DO	Wed, Apr 28, 2004	24.00	24.15	23.47	23.52
2151	NYSE	DO	Tue, Apr 27, 2004	24.16	24.69	24.02	24.09
2150	NYSE	DO	Mon, Apr 26, 2004	23.40	23.84	23.40	23.63
2149	NYSE	DO	Fri, Apr 23, 2004	23.53	23.73	23.17	23.30
2148	NYSE	DO	Thu, Apr 22, 2004	22.85	23.85	22.85	23.53
2147	NYSE	DO	Wed, Apr 21, 2004	23.22	23.22	22.91	22.93
2146	NYSE	DO	Tue, Apr 20, 2004	24.30	24.38	23.30	23.32
2145	NYSE	DO	Mon, Apr 19, 2004	24.58	24.62	24.11	24.25
2144	NYSE	DO	Fri, Apr 16, 2004	24.05	24.40	23.88	24.33
2143	NYSE	DO	Thu, Apr 15, 2004	24.08	24.29	23.90	24.07
2142	NYSE	DO	Wed, Apr 14, 2004	23.76	24.16	23.60	23.83
2141	NYSE	DO	Tue, Apr 13, 2004	24.78	24.80	23.92	23.96
2140	NYSE	DO	Mon, Apr 12, 2004	24.05	24.84	24.05	24.53
2139	NYSE	DO	Thu, Apr 8, 2004	23.68	23.99	23.38	23.83
2138	NYSE	DO	Wed, Apr 7, 2004	23.30	23.71	22.96	23.43
2137	NYSE	DO	Tue, Apr 6, 2004	23.70	23.91	23.25	23.30
2136	NYSE	DO	Mon, Apr 5, 2004	23.61	23.68	23.30	23.50
2135	NYSE	DO	Fri, Apr 2, 2004	23.45	23.50	23.06	23.48
2134	NYSE	DO	Thu, Apr 1, 2004	24.20	24.23	22.95	23.33
2133	NYSE	DO	Wed, Mar 31, 2004	24.50	24.67	23.94	24.19
2132	NYSE	DO	Tue, Mar 30, 2004	23.78	24.68	23.27	24.31
2131	NYSE	DO	Mon, Mar 29, 2004	24.02	24.10	23.40	23.78
2130	NYSE	DO	Fri, Mar 26, 2004	23.70	24.19	23.70	23.99
2129	NYSE	DO	Thu, Mar 25, 2004	24.00	24.10	23.56	23.70
2128	NYSE	DO	Wed, Mar 24, 2004	24.25	24.46	23.43	23.65
2127	NYSE	DO	Tue, Mar 23, 2004	25.00	25.07	23.76	24.35
2126	NYSE	DO	Mon, Mar 22, 2004	25.61	25.61	24.77	24.87
2125	NYSE	DO	Fri, Mar 19, 2004	26.10	26.15	25.51	25.60
2124	NYSE	DO	Thu, Mar 18, 2004	26.19	26.42	25.70	26.10
2123	NYSE	DO	Wed, Mar 17, 2004	25.20	26.25	25.16	26.18
2122	NYSE	DO	Tue, Mar 16, 2004	25.98	26.22	24.82	25.20
2121	NYSE	DO	Mon, Mar 15, 2004	25.66	25.94	25.31	25.56
2120	NYSE	DO	Fri, Mar 12, 2004	24.84	25.26	24.78	25.21
2119	NYSE	DO	Thu, Mar 11, 2004	25.03	25.28	24.52	24.52
2118	NYSE	DO	Wed, Mar 10, 2004	26.15	26.15	24.78	25.03
2117	NYSE	DO	Tue, Mar 9, 2004	26.63	26.63	25.95	26.20
2116	NYSE	DO	Mon, Mar 8, 2004	26.39	26.85	26.39	26.63
2115	NYSE	DO	Fri, Mar 5, 2004	26.42	26.73	26.33	26.38
2114	NYSE	DO	Thu, Mar 4, 2004	26.23	26.52	26.07	26.42
2113	NYSE	DO	Wed, Mar 3, 2004	26.12	26.37	25.77	26.23
2112	NYSE	DO	Tue, Mar 2, 2004	25.60	26.12	25.60	26.11
2111	NYSE	DO	Mon, Mar 1, 2004	25.05	25.85	24.93	25.60
2110	NYSE	DO	Fri, Feb 27, 2004	24.95	25.11	24.77	25.01
2109	NYSE	DO	Thu, Feb 26, 2004	24.59	25.13	24.51	25.05
2108	NYSE	DO	Wed, Feb 25, 2004	24.63	24.85	24.46	24.59
2107	NYSE	DO	Tue, Feb 24, 2004	24.39	24.82	24.34	24.62
2106	NYSE	DO	Mon, Feb 23, 2004	24.47	24.47	24.03	24.39
2105	NYSE	DO	Fri, Feb 20, 2004	24.45	24.60	24.20	24.44
2104	NYSE	DO	Thu, Feb 19, 2004	24.34	24.59	24.21	24.35
2103	NYSE	DO	Wed, Feb 18, 2004	24.99	25.00	24.16	24.33
2102	NYSE	DO	Tue, Feb 17, 2004	24.66	25.00	24.33	24.73
2101	NYSE	DO	Fri, Feb 13, 2004	24.45	24.48	24.05	24.46
2100	NYSE	DO	Thu, Feb 12, 2004	24.14	24.68	24.13	24.50
2099	NYSE	DO	Wed, Feb 11, 2004	23.68	24.30	23.68	24.14
2098	NYSE	DO	Tue, Feb 10, 2004	23.10	23.84	23.02	23.68
2097	NYSE	DO	Mon, Feb 9, 2004	22.50	23.15	22.50	23.08
2096	NYSE	DO	Fri, Feb 6, 2004	22.35	22.77	22.27	22.48
2095	NYSE	DO	Thu, Feb 5, 2004	22.60	22.70	22.10	22.45
2094	NYSE	DO	Wed, Feb 4, 2004	22.84	22.86	22.43	22.64
2093	NYSE	DO	Tue, Feb 3, 2004	23.18	23.18	22.55	22.80
2092	NYSE	DO	Mon, Feb 2, 2004	22.60	23.00	22.59	22.93
2091	NYSE	DO	Fri, Jan 30, 2004	22.73	23.12	22.35	22.70
2090	NYSE	DO	Thu, Jan 29, 2004	22.85	23.05	22.41	22.65
2089	NYSE	DO	Wed, Jan 28, 2004	22.71	23.12	22.27	22.84
2088	NYSE	DO	Tue, Jan 27, 2004	22.67	23.28	22.51	22.85
2087	NYSE	DO	Mon, Jan 26, 2004	22.70	22.70	22.08	22.62
2086	NYSE	DO	Fri, Jan 23, 2004	22.16	22.64	22.10	22.25
2085	NYSE	DO	Thu, Jan 22, 2004	22.45	22.46	21.30	21.91
2084	NYSE	DO	Wed, Jan 21, 2004	22.36	22.41	22.01	22.30
2083	NYSE	DO	Tue, Jan 20, 2004	21.62	22.25	21.62	22.20
2082	NYSE	DO	Fri, Jan 16, 2004	21.19	21.40	21.10	21.30
2081	NYSE	DO	Thu, Jan 15, 2004	21.70	21.88	21.08	21.08
2080	NYSE	DO	Wed, Jan 14, 2004	21.87	21.92	21.35	21.70
2079	NYSE	DO	Tue, Jan 13, 2004	22.23	22.37	21.76	21.87
2078	NYSE	DO	Mon, Jan 12, 2004	22.01	22.21	21.75	22.15
2077	NYSE	DO	Fri, Jan 9, 2004	20.65	22.00	20.63	21.94
2076	NYSE	DO	Thu, Jan 8, 2004	20.39	20.95	20.00	20.75
2075	NYSE	DO	Wed, Jan 7, 2004	20.87	20.87	20.42	20.54
2074	NYSE	DO	Tue, Jan 6, 2004	20.85	20.93	20.33	20.72
2073	NYSE	DO	Mon, Jan 5, 2004	20.39	20.85	20.17	20.85
2072	NYSE	DO	Fri, Jan 2, 2004	20.65	20.77	20.40	20.48
2071	NYSE	DO	Wed, Dec 31, 2003	20.75	20.77	20.35	20.51
2070	NYSE	DO	Tue, Dec 30, 2003	20.76	20.91	20.62	20.70
2069	NYSE	DO	Mon, Dec 29, 2003	20.55	20.77	20.41	20.70
2068	NYSE	DO	Fri, Dec 26, 2003	20.50	20.65	20.40	20.55
2067	NYSE	DO	Wed, Dec 24, 2003	20.15	20.48	20.15	20.48
2066	NYSE	DO	Tue, Dec 23, 2003	20.27	20.34	20.01	20.16
2065	NYSE	DO	Mon, Dec 22, 2003	20.10	20.42	19.93	20.42
2064	NYSE	DO	Fri, Dec 19, 2003	20.06	20.34	20.02	20.14
2063	NYSE	DO	Thu, Dec 18, 2003	19.26	20.05	19.20	20.05
2062	NYSE	DO	Wed, Dec 17, 2003	19.06	19.25	18.87	19.17
2061	NYSE	DO	Tue, Dec 16, 2003	18.68	19.13	18.68	19.12
2060	NYSE	DO	Mon, Dec 15, 2003	19.20	19.20	18.67	18.74
2059	NYSE	DO	Fri, Dec 12, 2003	18.96	19.37	18.83	19.20
2058	NYSE	DO	Thu, Dec 11, 2003	18.84	18.91	18.55	18.76
2057	NYSE	DO	Wed, Dec 10, 2003	18.90	18.90	18.62	18.80
2056	NYSE	DO	Tue, Dec 9, 2003	19.05	19.35	18.79	18.80
2055	NYSE	DO	Mon, Dec 8, 2003	18.95	19.17	18.89	19.05
2054	NYSE	DO	Fri, Dec 5, 2003	18.55	19.10	18.43	18.95
2053	NYSE	DO	Thu, Dec 4, 2003	17.83	18.80	17.77	18.49
2052	NYSE	DO	Wed, Dec 3, 2003	17.90	18.01	17.73	17.83
2051	NYSE	DO	Tue, Dec 2, 2003	17.94	18.06	17.80	17.98
2050	NYSE	DO	Mon, Dec 1, 2003	17.46	18.00	17.35	17.84
2049	NYSE	DO	Fri, Nov 28, 2003	17.50	17.63	17.48	17.55
2048	NYSE	DO	Wed, Nov 26, 2003	17.55	17.64	17.33	17.55
2047	NYSE	DO	Tue, Nov 25, 2003	17.28	17.47	17.25	17.41
2046	NYSE	DO	Mon, Nov 24, 2003	17.51	17.51	17.06	17.15
2045	NYSE	DO	Fri, Nov 21, 2003	17.96	17.96	17.21	17.42
2044	NYSE	DO	Thu, Nov 20, 2003	17.90	18.07	17.80	17.91
2043	NYSE	DO	Wed, Nov 19, 2003	18.08	18.08	17.63	17.82
2042	NYSE	DO	Tue, Nov 18, 2003	18.01	18.13	17.85	17.88
2041	NYSE	DO	Mon, Nov 17, 2003	18.42	18.42	17.92	17.98
2040	NYSE	DO	Fri, Nov 14, 2003	18.00	18.47	18.00	18.42
2039	NYSE	DO	Thu, Nov 13, 2003	18.62	18.68	18.09	18.10
2038	NYSE	DO	Wed, Nov 12, 2003	18.45	18.58	18.36	18.38
2037	NYSE	DO	Tue, Nov 11, 2003	18.28	18.58	18.28	18.45
2036	NYSE	DO	Mon, Nov 10, 2003	18.55	18.55	18.20	18.28
2035	NYSE	DO	Fri, Nov 7, 2003	18.60	18.72	18.48	18.54
2034	NYSE	DO	Thu, Nov 6, 2003	18.36	18.55	18.18	18.40
2033	NYSE	DO	Wed, Nov 5, 2003	18.21	18.46	18.11	18.35
2032	NYSE	DO	Tue, Nov 4, 2003	18.10	18.33	17.71	18.21
2031	NYSE	DO	Mon, Nov 3, 2003	18.45	18.55	18.00	18.10
2030	NYSE	DO	Fri, Oct 31, 2003	18.13	18.60	18.00	18.45
2029	NYSE	DO	Thu, Oct 30, 2003	18.25	18.33	17.84	18.12
2028	NYSE	DO	Wed, Oct 29, 2003	18.41	18.77	18.10	18.15
2027	NYSE	DO	Tue, Oct 28, 2003	18.12	18.55	17.92	18.41
2026	NYSE	DO	Mon, Oct 27, 2003	18.35	18.55	18.11	18.17
2025	NYSE	DO	Fri, Oct 24, 2003	18.38	18.54	18.15	18.25
2024	NYSE	DO	Thu, Oct 23, 2003	18.20	18.54	18.05	18.46
2023	NYSE	DO	Wed, Oct 22, 2003	18.37	18.57	18.13	18.32
2022	NYSE	DO	Tue, Oct 21, 2003	17.86	18.63	17.83	18.37
2021	NYSE	DO	Mon, Oct 20, 2003	18.29	18.38	17.80	17.86
2020	NYSE	DO	Fri, Oct 17, 2003	18.35	18.35	18.09	18.27
2019	NYSE	DO	Thu, Oct 16, 2003	18.74	18.88	18.40	18.47
2018	NYSE	DO	Wed, Oct 15, 2003	19.20	19.20	18.68	18.73
2017	NYSE	DO	Tue, Oct 14, 2003	19.12	19.29	19.03	19.20
2016	NYSE	DO	Mon, Oct 13, 2003	19.42	19.42	19.13	19.29
2015	NYSE	DO	Fri, Oct 10, 2003	19.40	19.53	19.15	19.42
2014	NYSE	DO	Thu, Oct 9, 2003	19.37	19.53	19.19	19.30
2013	NYSE	DO	Wed, Oct 8, 2003	19.48	19.89	19.35	19.48
2012	NYSE	DO	Tue, Oct 7, 2003	19.64	19.77	19.29	19.62
2011	NYSE	DO	Mon, Oct 6, 2003	19.64	19.92	19.51	19.64
2010	NYSE	DO	Fri, Oct 3, 2003	19.41	19.87	19.16	19.60
2009	NYSE	DO	Thu, Oct 2, 2003	19.16	19.50	19.05	19.41
2008	NYSE	DO	Wed, Oct 1, 2003	19.11	19.34	19.02	19.24
2007	NYSE	DO	Tue, Sep 30, 2003	18.85	19.40	18.75	19.10
2006	NYSE	DO	Mon, Sep 29, 2003	18.77	18.96	18.61	18.85
2005	NYSE	DO	Fri, Sep 26, 2003	19.00	19.01	18.63	18.77
2004	NYSE	DO	Thu, Sep 25, 2003	19.32	19.37	18.95	19.02
2003	NYSE	DO	Wed, Sep 24, 2003	19.06	19.48	19.03	19.37
2002	NYSE	DO	Tue, Sep 23, 2003	18.75	18.92	18.63	18.75
2001	NYSE	DO	Mon, Sep 22, 2003	18.97	19.25	18.68	18.79
2000	NYSE	DO	Fri, Sep 19, 2003	19.13	19.23	18.86	19.12
1999	NYSE	DO	Thu, Sep 18, 2003	18.45	19.15	18.45	19.02
1998	NYSE	DO	Wed, Sep 17, 2003	19.00	19.00	18.47	18.50
1997	NYSE	DO	Tue, Sep 16, 2003	19.09	19.25	18.90	18.98
1996	NYSE	DO	Mon, Sep 15, 2003	19.71	19.71	19.07	19.08
1995	NYSE	DO	Fri, Sep 12, 2003	19.30	19.42	19.01	19.40
1994	NYSE	DO	Thu, Sep 11, 2003	19.50	19.74	19.25	19.39
1993	NYSE	DO	Wed, Sep 10, 2003	19.71	19.85	19.47	19.50
1992	NYSE	DO	Tue, Sep 9, 2003	20.10	20.10	19.70	19.71
1991	NYSE	DO	Mon, Sep 8, 2003	19.87	20.13	19.87	20.10
1990	NYSE	DO	Fri, Sep 5, 2003	19.73	19.93	19.65	19.87
1989	NYSE	DO	Thu, Sep 4, 2003	19.94	20.00	19.58	19.73
1988	NYSE	DO	Wed, Sep 3, 2003	19.90	20.22	19.82	20.04
1987	NYSE	DO	Tue, Sep 2, 2003	20.20	20.22	19.69	19.88
1986	NYSE	DO	Fri, Aug 29, 2003	20.32	20.49	20.00	20.20
1985	NYSE	DO	Thu, Aug 28, 2003	19.68	20.45	19.44	20.32
1984	NYSE	DO	Wed, Aug 27, 2003	19.66	20.20	19.65	19.66
1983	NYSE	DO	Tue, Aug 26, 2003	19.43	19.66	19.22	19.65
1982	NYSE	DO	Mon, Aug 25, 2003	19.40	19.64	19.17	19.56
1981	NYSE	DO	Fri, Aug 22, 2003	20.10	20.11	19.55	19.59
1980	NYSE	DO	Thu, Aug 21, 2003	20.07	20.09	19.77	20.01
1979	NYSE	DO	Wed, Aug 20, 2003	19.48	20.05	19.30	19.86
1978	NYSE	DO	Tue, Aug 19, 2003	19.44	19.70	19.38	19.48
1977	NYSE	DO	Mon, Aug 18, 2003	19.27	19.60	18.96	19.44
1976	NYSE	DO	Fri, Aug 15, 2003	19.19	19.36	18.90	19.27
1975	NYSE	DO	Thu, Aug 14, 2003	19.63	19.80	19.10	19.20
1974	NYSE	DO	Wed, Aug 13, 2003	19.66	19.80	19.37	19.62
1973	NYSE	DO	Tue, Aug 12, 2003	19.70	19.95	19.31	19.65
1972	NYSE	DO	Mon, Aug 11, 2003	19.53	19.90	19.48	19.70
1971	NYSE	DO	Fri, Aug 8, 2003	19.73	19.74	19.20	19.52
1970	NYSE	DO	Thu, Aug 7, 2003	18.97	19.79	18.71	19.73
1969	NYSE	DO	Wed, Aug 6, 2003	18.85	18.91	18.31	18.80
1968	NYSE	DO	Tue, Aug 5, 2003	19.09	19.30	18.80	18.85
1967	NYSE	DO	Mon, Aug 4, 2003	19.46	19.46	18.75	19.09
1966	NYSE	DO	Fri, Aug 1, 2003	19.46	19.63	19.08	19.35
1965	NYSE	DO	Thu, Jul 31, 2003	19.40	19.85	19.05	19.46
1964	NYSE	DO	Wed, Jul 30, 2003	18.70	19.40	18.51	19.29
1963	NYSE	DO	Tue, Jul 29, 2003	19.04	19.15	18.50	18.79
1962	NYSE	DO	Mon, Jul 28, 2003	18.91	19.12	18.68	19.04
1961	NYSE	DO	Fri, Jul 25, 2003	18.97	19.14	18.66	18.94
1960	NYSE	DO	Thu, Jul 24, 2003	19.21	19.61	18.93	18.96
1959	NYSE	DO	Wed, Jul 23, 2003	19.80	20.07	19.03	19.22
1958	NYSE	DO	Tue, Jul 22, 2003	19.88	20.20	19.61	19.65
1957	NYSE	DO	Mon, Jul 21, 2003	20.45	20.50	19.71	19.88
1956	NYSE	DO	Fri, Jul 18, 2003	19.60	20.38	19.05	20.32
1955	NYSE	DO	Thu, Jul 17, 2003	19.61	19.90	19.11	19.60
1954	NYSE	DO	Wed, Jul 16, 2003	19.80	19.98	19.43	19.61
1953	NYSE	DO	Tue, Jul 15, 2003	20.18	20.38	19.75	19.80
1952	NYSE	DO	Mon, Jul 14, 2003	20.56	20.74	20.15	20.15
1951	NYSE	DO	Fri, Jul 11, 2003	20.70	20.90	20.37	20.56
1950	NYSE	DO	Thu, Jul 10, 2003	21.03	21.07	20.14	20.70
1949	NYSE	DO	Wed, Jul 9, 2003	20.72	21.20	20.70	20.95
1948	NYSE	DO	Tue, Jul 8, 2003	20.60	20.88	20.35	20.61
1947	NYSE	DO	Mon, Jul 7, 2003	21.44	21.46	20.51	20.60
1946	NYSE	DO	Thu, Jul 3, 2003	20.75	21.67	20.48	21.53
1945	NYSE	DO	Wed, Jul 2, 2003	20.77	21.18	20.58	20.75
1944	NYSE	DO	Tue, Jul 1, 2003	20.99	21.00	20.52	20.76
1943	NYSE	DO	Mon, Jun 30, 2003	21.40	21.49	20.97	20.99
1942	NYSE	DO	Fri, Jun 27, 2003	20.90	21.46	20.90	21.20
1941	NYSE	DO	Thu, Jun 26, 2003	21.72	21.96	20.87	20.90
1940	NYSE	DO	Wed, Jun 25, 2003	21.30	21.97	21.27	21.57
1939	NYSE	DO	Tue, Jun 24, 2003	21.20	21.61	21.20	21.30
1938	NYSE	DO	Mon, Jun 23, 2003	21.61	21.90	21.14	21.30
1937	NYSE	DO	Fri, Jun 20, 2003	21.92	22.27	21.60	21.61
1936	NYSE	DO	Thu, Jun 19, 2003	21.60	22.25	21.40	21.92
1935	NYSE	DO	Wed, Jun 18, 2003	21.63	21.93	21.13	21.60
1934	NYSE	DO	Tue, Jun 17, 2003	22.10	22.49	21.59	21.63
1933	NYSE	DO	Mon, Jun 16, 2003	22.50	22.50	21.71	21.99
1932	NYSE	DO	Fri, Jun 13, 2003	23.13	23.13	22.26	22.50
1931	NYSE	DO	Thu, Jun 12, 2003	23.62	23.80	22.81	23.13
1930	NYSE	DO	Wed, Jun 11, 2003	22.50	23.73	22.29	23.62
1929	NYSE	DO	Tue, Jun 10, 2003	22.32	22.65	22.32	22.53
1928	NYSE	DO	Mon, Jun 9, 2003	22.07	22.54	21.98	22.32
1927	NYSE	DO	Fri, Jun 6, 2003	22.70	23.00	22.24	22.30
1926	NYSE	DO	Thu, Jun 5, 2003	22.64	22.73	22.20	22.61
1925	NYSE	DO	Wed, Jun 4, 2003	22.75	22.96	22.30	22.64
1924	NYSE	DO	Tue, Jun 3, 2003	22.74	22.74	22.20	22.55
1923	NYSE	DO	Mon, Jun 2, 2003	22.95	23.10	22.67	22.72
1922	NYSE	DO	Fri, May 30, 2003	22.15	22.98	22.15	22.74
1921	NYSE	DO	Thu, May 29, 2003	22.21	22.34	21.81	22.15
1920	NYSE	DO	Wed, May 28, 2003	22.83	22.88	22.15	22.35
1919	NYSE	DO	Tue, May 27, 2003	22.57	22.96	22.44	22.83
1918	NYSE	DO	Fri, May 23, 2003	22.45	22.56	22.01	22.54
1917	NYSE	DO	Thu, May 22, 2003	22.05	22.75	22.05	22.45
1916	NYSE	DO	Wed, May 21, 2003	20.83	22.20	20.75	22.05
1915	NYSE	DO	Tue, May 20, 2003	21.27	21.41	20.61	20.83
1914	NYSE	DO	Mon, May 19, 2003	21.75	21.94	21.19	21.26
1913	NYSE	DO	Fri, May 16, 2003	21.67	21.95	21.07	21.95
1912	NYSE	DO	Thu, May 15, 2003	21.49	21.70	21.10	21.68
1911	NYSE	DO	Wed, May 14, 2003	20.81	21.55	20.70	21.55
1910	NYSE	DO	Tue, May 13, 2003	19.76	20.95	19.70	20.81
1909	NYSE	DO	Mon, May 12, 2003	19.75	20.12	19.58	19.81
1908	NYSE	DO	Fri, May 9, 2003	19.65	20.00	19.31	19.82
1907	NYSE	DO	Thu, May 8, 2003	19.45	19.85	19.22	19.59
1906	NYSE	DO	Wed, May 7, 2003	18.47	19.62	18.47	19.55
1905	NYSE	DO	Tue, May 6, 2003	19.05	19.10	18.77	18.85
1904	NYSE	DO	Mon, May 5, 2003	18.95	19.09	18.80	18.96
1903	NYSE	DO	Fri, May 2, 2003	18.60	18.95	18.49	18.84
1902	NYSE	DO	Thu, May 1, 2003	18.80	18.92	18.30	18.66
1901	NYSE	DO	Wed, Apr 30, 2003	18.83	18.96	18.64	18.64
1900	NYSE	DO	Tue, Apr 29, 2003	18.89	19.02	18.62	18.73
1899	NYSE	DO	Mon, Apr 28, 2003	19.22	19.35	18.88	19.02
1898	NYSE	DO	Fri, Apr 25, 2003	19.40	19.52	19.20	19.27
1897	NYSE	DO	Thu, Apr 24, 2003	19.50	19.72	19.22	19.54
1896	NYSE	DO	Wed, Apr 23, 2003	20.09	20.39	19.44	19.76
1895	NYSE	DO	Tue, Apr 22, 2003	19.68	20.00	19.55	19.88
1894	NYSE	DO	Mon, Apr 21, 2003	19.60	20.00	19.56	19.82
1893	NYSE	DO	Thu, Apr 17, 2003	19.00	19.84	18.76	19.69
1892	NYSE	DO	Wed, Apr 16, 2003	19.30	19.50	18.95	19.00
1891	NYSE	DO	Tue, Apr 15, 2003	19.55	19.65	19.12	19.30
1890	NYSE	DO	Mon, Apr 14, 2003	19.83	19.91	19.49	19.52
1889	NYSE	DO	Fri, Apr 11, 2003	19.79	19.85	19.23	19.85
1888	NYSE	DO	Thu, Apr 10, 2003	19.14	19.79	19.10	19.79
1887	NYSE	DO	Wed, Apr 9, 2003	18.80	19.02	18.70	18.97
1886	NYSE	DO	Tue, Apr 8, 2003	19.13	19.13	18.63	18.64
1885	NYSE	DO	Mon, Apr 7, 2003	18.98	19.32	18.91	18.98
1884	NYSE	DO	Fri, Apr 4, 2003	19.28	19.43	18.97	18.98
1883	NYSE	DO	Thu, Apr 3, 2003	19.62	19.75	19.24	19.28
1882	NYSE	DO	Wed, Apr 2, 2003	19.55	19.65	19.27	19.62
1881	NYSE	DO	Tue, Apr 1, 2003	19.47	19.70	19.30	19.55
1880	NYSE	DO	Mon, Mar 31, 2003	19.80	19.81	19.39	19.41
1879	NYSE	DO	Fri, Mar 28, 2003	19.82	20.15	19.77	19.86
1878	NYSE	DO	Thu, Mar 27, 2003	19.45	20.08	19.40	19.95
1877	NYSE	DO	Wed, Mar 26, 2003	19.57	19.62	19.25	19.45
1876	NYSE	DO	Tue, Mar 25, 2003	19.50	19.86	19.40	19.45
1875	NYSE	DO	Mon, Mar 24, 2003	19.90	20.37	19.33	19.40
1874	NYSE	DO	Fri, Mar 21, 2003	20.11	20.38	19.98	20.03
1873	NYSE	DO	Thu, Mar 20, 2003	20.05	20.72	19.82	20.52
1872	NYSE	DO	Wed, Mar 19, 2003	20.33	20.55	19.88	20.05
1871	NYSE	DO	Tue, Mar 18, 2003	19.78	20.37	19.41	20.33
1870	NYSE	DO	Mon, Mar 17, 2003	19.97	20.30	19.61	19.78
1869	NYSE	DO	Fri, Mar 14, 2003	20.05	20.20	19.59	19.91
1868	NYSE	DO	Thu, Mar 13, 2003	20.35	20.61	19.98	20.05
1867	NYSE	DO	Wed, Mar 12, 2003	20.35	20.37	19.88	20.22
1866	NYSE	DO	Tue, Mar 11, 2003	21.18	21.47	20.37	20.45
1865	NYSE	DO	Mon, Mar 10, 2003	21.60	21.73	21.16	21.18
1864	NYSE	DO	Fri, Mar 7, 2003	21.82	22.07	21.41	21.66
1863	NYSE	DO	Thu, Mar 6, 2003	21.52	22.00	21.47	22.00
1862	NYSE	DO	Wed, Mar 5, 2003	21.95	21.95	21.35	21.51
1861	NYSE	DO	Tue, Mar 4, 2003	22.00	22.20	21.64	21.81
1860	NYSE	DO	Mon, Mar 3, 2003	21.95	22.20	21.75	22.00
1859	NYSE	DO	Fri, Feb 28, 2003	22.05	22.32	21.75	21.95
1858	NYSE	DO	Thu, Feb 27, 2003	22.40	22.40	21.56	21.75
1857	NYSE	DO	Wed, Feb 26, 2003	21.97	22.71	21.91	22.40
1856	NYSE	DO	Tue, Feb 25, 2003	22.43	23.00	21.77	21.96
1855	NYSE	DO	Mon, Feb 24, 2003	21.99	22.45	21.87	22.38
1854	NYSE	DO	Fri, Feb 21, 2003	21.15	22.00	21.15	22.00
1853	NYSE	DO	Thu, Feb 20, 2003	21.24	21.40	20.99	21.21
1852	NYSE	DO	Wed, Feb 19, 2003	21.05	21.37	20.90	21.18
1851	NYSE	DO	Tue, Feb 18, 2003	20.72	21.29	20.57	21.24
1850	NYSE	DO	Fri, Feb 14, 2003	20.67	20.83	20.47	20.66
1849	NYSE	DO	Thu, Feb 13, 2003	21.13	21.24	20.41	20.60
1848	NYSE	DO	Wed, Feb 12, 2003	21.74	21.90	21.09	21.16
1847	NYSE	DO	Tue, Feb 11, 2003	21.95	22.06	21.58	21.73
1846	NYSE	DO	Mon, Feb 10, 2003	21.80	21.84	21.35	21.83
1845	NYSE	DO	Fri, Feb 7, 2003	22.09	22.10	21.35	21.64
1844	NYSE	DO	Thu, Feb 6, 2003	21.79	22.15	21.49	21.84
1843	NYSE	DO	Wed, Feb 5, 2003	22.05	22.33	21.79	21.99
1842	NYSE	DO	Tue, Feb 4, 2003	21.53	22.02	21.15	21.84
1841	NYSE	DO	Mon, Feb 3, 2003	21.17	21.85	21.10	21.52
1840	NYSE	DO	Fri, Jan 31, 2003	20.95	21.46	20.80	21.32
1839	NYSE	DO	Thu, Jan 30, 2003	21.28	22.00	21.10	21.22
1838	NYSE	DO	Wed, Jan 29, 2003	20.70	21.44	20.32	21.27
1837	NYSE	DO	Tue, Jan 28, 2003	20.79	21.07	20.56	20.69
1836	NYSE	DO	Mon, Jan 27, 2003	21.30	21.31	20.36	20.61
1835	NYSE	DO	Fri, Jan 24, 2003	21.74	21.97	21.19	21.40
1834	NYSE	DO	Thu, Jan 23, 2003	21.43	21.87	21.20	21.84
1833	NYSE	DO	Wed, Jan 22, 2003	20.90	21.61	20.49	21.43
1832	NYSE	DO	Tue, Jan 21, 2003	21.80	21.80	21.01	21.18
1831	NYSE	DO	Fri, Jan 17, 2003	21.90	21.94	21.64	21.79
1830	NYSE	DO	Thu, Jan 16, 2003	21.25	22.17	21.25	22.11
1829	NYSE	DO	Wed, Jan 15, 2003	20.45	21.42	20.45	21.11
1828	NYSE	DO	Tue, Jan 14, 2003	20.69	20.88	20.10	20.45
1827	NYSE	DO	Mon, Jan 13, 2003	20.82	20.82	20.26	20.56
1826	NYSE	DO	Fri, Jan 10, 2003	21.20	21.25	20.79	20.81
1825	NYSE	DO	Thu, Jan 9, 2003	21.30	21.38	21.06	21.28
1824	NYSE	DO	Wed, Jan 8, 2003	21.10	21.43	20.75	21.10
1823	NYSE	DO	Tue, Jan 7, 2003	21.80	21.85	20.99	21.31
1822	NYSE	DO	Mon, Jan 6, 2003	22.27	22.32	21.71	22.05
1821	NYSE	DO	Fri, Jan 3, 2003	22.54	22.65	22.22	22.37
1820	NYSE	DO	Thu, Jan 2, 2003	22.05	22.64	21.79	22.53
1819	NYSE	DO	Tue, Dec 31, 2002	21.57	21.89	21.43	21.85
1818	NYSE	DO	Mon, Dec 30, 2002	22.10	22.36	21.51	21.69
1817	NYSE	DO	Fri, Dec 27, 2002	22.42	22.75	21.90	21.94
1816	NYSE	DO	Thu, Dec 26, 2002	22.80	23.05	22.39	22.42
1815	NYSE	DO	Tue, Dec 24, 2002	23.10	23.10	22.70	22.85
1814	NYSE	DO	Mon, Dec 23, 2002	23.16	23.20	22.47	23.14
1813	NYSE	DO	Fri, Dec 20, 2002	22.40	23.00	22.16	23.00
1812	NYSE	DO	Thu, Dec 19, 2002	22.24	22.73	22.14	22.25
1811	NYSE	DO	Wed, Dec 18, 2002	22.65	22.75	22.14	22.34
1810	NYSE	DO	Tue, Dec 17, 2002	23.11	23.11	22.78	22.86
1809	NYSE	DO	Mon, Dec 16, 2002	22.80	23.19	22.71	23.10
1808	NYSE	DO	Fri, Dec 13, 2002	22.86	23.10	22.63	22.68
1807	NYSE	DO	Thu, Dec 12, 2002	22.16	22.92	21.89	22.86
1806	NYSE	DO	Wed, Dec 11, 2002	22.21	22.21	21.62	21.94
1805	NYSE	DO	Tue, Dec 10, 2002	21.80	22.22	21.33	22.20
1804	NYSE	DO	Mon, Dec 9, 2002	22.52	22.75	21.70	21.70
1803	NYSE	DO	Fri, Dec 6, 2002	22.10	22.82	22.10	22.39
1802	NYSE	DO	Thu, Dec 5, 2002	22.53	22.77	22.25	22.48
1801	NYSE	DO	Wed, Dec 4, 2002	23.12	23.12	22.29	22.47
1800	NYSE	DO	Tue, Dec 3, 2002	23.40	23.70	23.00	23.11
1799	NYSE	DO	Mon, Dec 2, 2002	22.59	23.35	22.50	23.25
1798	NYSE	DO	Fri, Nov 29, 2002	22.50	22.90	22.44	22.44
1797	NYSE	DO	Wed, Nov 27, 2002	22.29	22.60	22.12	22.45
1796	NYSE	DO	Tue, Nov 26, 2002	22.58	22.83	22.08	22.20
1795	NYSE	DO	Mon, Nov 25, 2002	22.53	22.87	22.31	22.57
1794	NYSE	DO	Fri, Nov 22, 2002	22.68	22.80	22.38	22.48
1793	NYSE	DO	Thu, Nov 21, 2002	22.87	23.19	22.80	22.92
1792	NYSE	DO	Wed, Nov 20, 2002	21.85	22.98	21.85	22.76
1791	NYSE	DO	Tue, Nov 19, 2002	22.15	22.40	21.81	22.00
1790	NYSE	DO	Mon, Nov 18, 2002	22.10	22.32	21.64	22.05
1789	NYSE	DO	Fri, Nov 15, 2002	21.81	22.04	21.51	21.97
1788	NYSE	DO	Thu, Nov 14, 2002	21.05	22.00	21.05	21.80
1787	NYSE	DO	Wed, Nov 13, 2002	21.40	21.64	20.56	20.86
1786	NYSE	DO	Tue, Nov 12, 2002	21.80	21.88	21.09	21.41
1785	NYSE	DO	Mon, Nov 11, 2002	21.76	22.13	21.49	21.60
1784	NYSE	DO	Fri, Nov 8, 2002	22.21	22.46	21.70	21.82
1783	NYSE	DO	Thu, Nov 7, 2002	23.00	23.45	22.00	22.16
1782	NYSE	DO	Wed, Nov 6, 2002	22.45	23.29	22.40	23.19
1781	NYSE	DO	Tue, Nov 5, 2002	21.92	22.48	21.72	22.36
1780	NYSE	DO	Mon, Nov 4, 2002	22.15	22.50	21.67	22.07
1779	NYSE	DO	Fri, Nov 1, 2002	20.80	22.15	20.78	22.07
1778	NYSE	DO	Thu, Oct 31, 2002	21.48	21.84	20.88	20.90
1777	NYSE	DO	Wed, Oct 30, 2002	20.05	21.31	20.05	21.30
1776	NYSE	DO	Tue, Oct 29, 2002	20.15	20.28	19.61	19.90
1775	NYSE	DO	Mon, Oct 28, 2002	20.05	20.58	19.75	20.20
1774	NYSE	DO	Fri, Oct 25, 2002	20.80	20.93	19.85	20.05
1773	NYSE	DO	Thu, Oct 24, 2002	21.35	21.50	20.59	20.95
1772	NYSE	DO	Wed, Oct 23, 2002	20.34	21.08	20.10	21.04
1771	NYSE	DO	Tue, Oct 22, 2002	20.74	20.74	19.76	20.18
1770	NYSE	DO	Mon, Oct 21, 2002	20.55	20.55	19.82	20.35
1769	NYSE	DO	Fri, Oct 18, 2002	20.83	20.83	20.07	20.30
1768	NYSE	DO	Thu, Oct 17, 2002	19.87	20.61	19.86	20.58
1767	NYSE	DO	Wed, Oct 16, 2002	20.46	20.46	19.30	19.56
1766	NYSE	DO	Tue, Oct 15, 2002	19.37	20.36	19.37	20.16
1765	NYSE	DO	Mon, Oct 14, 2002	18.51	19.25	17.86	19.15
1764	NYSE	DO	Fri, Oct 11, 2002	17.80	18.48	17.80	18.26
1763	NYSE	DO	Thu, Oct 10, 2002	18.18	18.18	17.30	18.04
1762	NYSE	DO	Wed, Oct 9, 2002	18.84	18.84	17.90	17.90
1761	NYSE	DO	Tue, Oct 8, 2002	18.60	19.03	18.31	18.50
1760	NYSE	DO	Mon, Oct 7, 2002	18.61	19.11	18.50	18.68
1759	NYSE	DO	Fri, Oct 4, 2002	19.36	19.60	18.49	18.60
1758	NYSE	DO	Thu, Oct 3, 2002	19.86	20.03	19.13	19.34
1757	NYSE	DO	Wed, Oct 2, 2002	19.90	20.73	19.76	19.81
1756	NYSE	DO	Tue, Oct 1, 2002	19.98	20.25	19.52	20.17
1755	NYSE	DO	Mon, Sep 30, 2002	20.04	20.37	19.40	19.95
1754	NYSE	DO	Fri, Sep 27, 2002	20.40	20.99	20.10	20.19
1753	NYSE	DO	Thu, Sep 26, 2002	20.27	20.95	20.03	20.55
1752	NYSE	DO	Wed, Sep 25, 2002	19.56	20.30	19.36	20.20
1751	NYSE	DO	Tue, Sep 24, 2002	19.60	19.80	19.30	19.36
1750	NYSE	DO	Mon, Sep 23, 2002	18.90	19.86	18.81	19.71
1749	NYSE	DO	Fri, Sep 20, 2002	19.25	19.55	18.70	18.70
1748	NYSE	DO	Thu, Sep 19, 2002	20.08	20.17	18.98	19.08
1747	NYSE	DO	Wed, Sep 18, 2002	20.54	20.72	19.95	20.07
1746	NYSE	DO	Tue, Sep 17, 2002	21.43	21.43	20.30	20.30
1745	NYSE	DO	Mon, Sep 16, 2002	20.91	21.41	20.41	21.22
1744	NYSE	DO	Fri, Sep 13, 2002	20.90	21.30	20.51	20.91
1743	NYSE	DO	Thu, Sep 12, 2002	21.10	21.49	20.72	20.90
1742	NYSE	DO	Wed, Sep 11, 2002	22.03	22.10	21.30	21.31
1741	NYSE	DO	Tue, Sep 10, 2002	21.40	21.81	21.17	21.55
1740	NYSE	DO	Mon, Sep 9, 2002	21.53	21.85	21.09	21.34
1739	NYSE	DO	Fri, Sep 6, 2002	21.38	21.56	20.94	21.53
1738	NYSE	DO	Thu, Sep 5, 2002	20.55	21.18	20.38	20.70
1737	NYSE	DO	Wed, Sep 4, 2002	21.45	21.78	20.41	20.75
1736	NYSE	DO	Tue, Sep 3, 2002	21.75	21.75	21.01	21.32
1735	NYSE	DO	Fri, Aug 30, 2002	21.84	22.88	21.84	22.34
1734	NYSE	DO	Thu, Aug 29, 2002	22.19	22.64	21.67	21.78
1733	NYSE	DO	Wed, Aug 28, 2002	22.90	23.19	22.22	22.47
1732	NYSE	DO	Tue, Aug 27, 2002	23.86	24.09	22.89	23.00
1731	NYSE	DO	Mon, Aug 26, 2002	23.19	23.92	22.80	23.76
1730	NYSE	DO	Fri, Aug 23, 2002	23.55	24.05	23.15	23.15
1729	NYSE	DO	Thu, Aug 22, 2002	23.21	24.68	23.16	23.90
1728	NYSE	DO	Wed, Aug 21, 2002	23.10	23.37	22.65	23.31
1727	NYSE	DO	Tue, Aug 20, 2002	24.14	24.14	22.99	23.09
1726	NYSE	DO	Mon, Aug 19, 2002	24.05	24.75	23.38	24.13
1725	NYSE	DO	Fri, Aug 16, 2002	24.10	24.62	23.85	24.12
1724	NYSE	DO	Thu, Aug 15, 2002	23.61	25.19	23.61	24.50
1723	NYSE	DO	Wed, Aug 14, 2002	23.45	23.70	22.45	23.52
1722	NYSE	DO	Tue, Aug 13, 2002	23.30	24.03	22.99	23.04
1721	NYSE	DO	Mon, Aug 12, 2002	22.62	23.86	22.15	23.43
1720	NYSE	DO	Fri, Aug 9, 2002	21.60	23.25	21.35	23.00
1719	NYSE	DO	Thu, Aug 8, 2002	20.70	22.28	20.70	22.14
1718	NYSE	DO	Wed, Aug 7, 2002	21.49	21.49	20.36	20.98
1717	NYSE	DO	Tue, Aug 6, 2002	20.95	21.55	20.90	21.15
1716	NYSE	DO	Mon, Aug 5, 2002	20.70	21.03	20.32	20.57
1715	NYSE	DO	Fri, Aug 2, 2002	21.60	22.10	20.71	20.90
1714	NYSE	DO	Thu, Aug 1, 2002	23.39	23.48	21.60	21.76
1713	NYSE	DO	Wed, Jul 31, 2002	23.00	23.40	22.45	23.40
1712	NYSE	DO	Tue, Jul 30, 2002	22.57	23.43	22.15	23.11
1711	NYSE	DO	Mon, Jul 29, 2002	21.87	22.84	21.79	22.70
1710	NYSE	DO	Fri, Jul 26, 2002	21.90	22.12	21.05	21.62
1709	NYSE	DO	Thu, Jul 25, 2002	22.50	22.95	21.55	21.90
1708	NYSE	DO	Wed, Jul 24, 2002	20.96	23.02	20.51	22.50
1707	NYSE	DO	Tue, Jul 23, 2002	22.02	22.64	21.00	21.16
1706	NYSE	DO	Mon, Jul 22, 2002	23.30	23.87	21.77	22.01
1705	NYSE	DO	Fri, Jul 19, 2002	24.70	24.71	23.25	23.30
1704	NYSE	DO	Thu, Jul 18, 2002	25.08	25.66	24.82	24.88
1703	NYSE	DO	Wed, Jul 17, 2002	25.70	26.10	24.75	25.20
1702	NYSE	DO	Tue, Jul 16, 2002	24.66	25.75	23.79	25.37
1701	NYSE	DO	Mon, Jul 15, 2002	24.82	25.29	23.88	24.65
1700	NYSE	DO	Fri, Jul 12, 2002	25.90	26.10	24.75	25.00
1699	NYSE	DO	Thu, Jul 11, 2002	26.56	26.60	25.53	25.73
1698	NYSE	DO	Wed, Jul 10, 2002	28.00	28.02	26.25	26.50
1697	NYSE	DO	Tue, Jul 9, 2002	27.56	28.12	27.31	27.49
1696	NYSE	DO	Mon, Jul 8, 2002	28.10	28.70	27.49	27.56
1695	NYSE	DO	Fri, Jul 5, 2002	28.00	28.63	27.90	28.39
1694	NYSE	DO	Wed, Jul 3, 2002	27.44	28.00	26.84	27.75
1693	NYSE	DO	Tue, Jul 2, 2002	28.45	28.60	27.12	27.50
1692	NYSE	DO	Mon, Jul 1, 2002	28.60	28.95	28.26	28.45
1691	NYSE	DO	Fri, Jun 28, 2002	29.35	29.90	28.50	28.50
1690	NYSE	DO	Thu, Jun 27, 2002	30.30	30.59	29.21	29.60
1689	NYSE	DO	Wed, Jun 26, 2002	30.15	30.44	29.43	29.94
1688	NYSE	DO	Tue, Jun 25, 2002	31.30	31.49	30.26	30.47
1687	NYSE	DO	Mon, Jun 24, 2002	30.95	31.12	30.31	30.87
1686	NYSE	DO	Fri, Jun 21, 2002	31.27	31.62	30.30	30.90
1685	NYSE	DO	Thu, Jun 20, 2002	32.28	32.40	31.05	31.24
1684	NYSE	DO	Wed, Jun 19, 2002	32.12	32.48	31.40	31.68
1683	NYSE	DO	Tue, Jun 18, 2002	32.45	32.50	31.91	32.17
1682	NYSE	DO	Mon, Jun 17, 2002	32.48	32.70	32.05	32.45
1681	NYSE	DO	Fri, Jun 14, 2002	31.40	31.87	30.61	31.85
1680	NYSE	DO	Thu, Jun 13, 2002	30.99	31.99	30.36	31.60
1679	NYSE	DO	Wed, Jun 12, 2002	30.20	30.78	30.10	30.74
1678	NYSE	DO	Tue, Jun 11, 2002	31.16	31.16	29.77	30.10
1677	NYSE	DO	Mon, Jun 10, 2002	32.10	32.30	30.70	31.16
1676	NYSE	DO	Fri, Jun 7, 2002	30.90	32.29	30.73	32.01
1675	NYSE	DO	Thu, Jun 6, 2002	31.90	32.12	30.75	31.22
1674	NYSE	DO	Wed, Jun 5, 2002	31.73	31.74	30.32	31.28
1673	NYSE	DO	Tue, Jun 4, 2002	32.15	32.44	31.30	31.93
1672	NYSE	DO	Mon, Jun 3, 2002	33.75	33.75	32.01	32.01
1671	NYSE	DO	Fri, May 31, 2002	33.15	33.90	32.91	33.73
1670	NYSE	DO	Thu, May 30, 2002	32.90	33.74	32.81	33.10
1669	NYSE	DO	Wed, May 29, 2002	33.20	34.05	32.90	33.60
1668	NYSE	DO	Tue, May 28, 2002	33.41	34.15	33.32	33.70
1667	NYSE	DO	Fri, May 24, 2002	33.66	33.66	33.02	33.16
1666	NYSE	DO	Thu, May 23, 2002	34.00	34.14	33.30	33.73
1665	NYSE	DO	Wed, May 22, 2002	32.75	33.92	32.30	33.84
1664	NYSE	DO	Tue, May 21, 2002	32.88	33.20	32.44	32.81
1663	NYSE	DO	Mon, May 20, 2002	32.76	33.53	32.27	32.90
1662	NYSE	DO	Fri, May 17, 2002	33.21	33.21	32.16	32.85
1661	NYSE	DO	Thu, May 16, 2002	33.20	34.10	32.61	33.21
1660	NYSE	DO	Wed, May 15, 2002	34.50	34.50	33.02	33.20
1659	NYSE	DO	Tue, May 14, 2002	34.94	34.99	34.25	34.74
1658	NYSE	DO	Mon, May 13, 2002	33.93	34.80	33.65	34.68
1657	NYSE	DO	Fri, May 10, 2002	33.80	34.45	33.63	33.93
1656	NYSE	DO	Thu, May 9, 2002	33.60	34.03	33.24	33.47
1655	NYSE	DO	Wed, May 8, 2002	33.25	34.19	33.25	33.71
1654	NYSE	DO	Tue, May 7, 2002	32.60	32.96	32.30	32.49
1653	NYSE	DO	Mon, May 6, 2002	33.70	33.71	32.35	32.50
1652	NYSE	DO	Fri, May 3, 2002	33.55	34.34	33.30	34.00
1651	NYSE	DO	Thu, May 2, 2002	32.03	33.62	32.00	33.20
1650	NYSE	DO	Wed, May 1, 2002	30.80	32.26	30.60	32.02
1649	NYSE	DO	Tue, Apr 30, 2002	31.40	31.95	31.02	31.12
1648	NYSE	DO	Mon, Apr 29, 2002	32.15	32.23	31.30	31.57
1647	NYSE	DO	Fri, Apr 26, 2002	32.02	32.38	31.40	32.10
1646	NYSE	DO	Thu, Apr 25, 2002	31.35	32.21	31.33	31.92
1645	NYSE	DO	Wed, Apr 24, 2002	31.08	32.00	30.82	31.35
1644	NYSE	DO	Tue, Apr 23, 2002	30.90	32.27	30.70	31.89
1643	NYSE	DO	Mon, Apr 22, 2002	31.55	31.95	30.64	31.01
1642	NYSE	DO	Fri, Apr 19, 2002	31.25	31.94	30.73	31.54
1641	NYSE	DO	Thu, Apr 18, 2002	31.56	32.13	30.92	31.62
1640	NYSE	DO	Wed, Apr 17, 2002	31.47	32.13	31.40	31.55
1639	NYSE	DO	Tue, Apr 16, 2002	30.05	31.30	30.05	31.08
1638	NYSE	DO	Mon, Apr 15, 2002	30.25	30.67	29.90	29.98
1637	NYSE	DO	Fri, Apr 12, 2002	29.95	29.96	28.70	29.10
1636	NYSE	DO	Thu, Apr 11, 2002	30.30	30.82	30.08	30.42
1635	NYSE	DO	Wed, Apr 10, 2002	30.00	31.12	30.00	30.57
1634	NYSE	DO	Tue, Apr 9, 2002	30.75	30.80	30.15	30.20
1633	NYSE	DO	Mon, Apr 8, 2002	31.35	31.57	30.68	30.89
1632	NYSE	DO	Fri, Apr 5, 2002	30.50	31.04	30.21	30.50
1631	NYSE	DO	Thu, Apr 4, 2002	30.78	31.21	30.22	30.28
1630	NYSE	DO	Wed, Apr 3, 2002	31.30	31.31	30.52	30.74
1629	NYSE	DO	Tue, Apr 2, 2002	31.85	32.66	31.40	31.70
1628	NYSE	DO	Mon, Apr 1, 2002	31.77	32.16	31.38	32.00
1627	NYSE	DO	Thu, Mar 28, 2002	31.00	31.65	30.59	31.26
1626	NYSE	DO	Wed, Mar 27, 2002	30.55	31.58	30.55	31.54
1625	NYSE	DO	Tue, Mar 26, 2002	30.25	30.40	29.45	30.00
1624	NYSE	DO	Mon, Mar 25, 2002	29.72	30.85	29.72	30.32
1623	NYSE	DO	Fri, Mar 22, 2002	30.80	30.99	29.80	30.05
1622	NYSE	DO	Thu, Mar 21, 2002	30.92	31.80	30.40	31.76
1621	NYSE	DO	Wed, Mar 20, 2002	31.47	32.11	30.70	31.15
1620	NYSE	DO	Tue, Mar 19, 2002	31.60	31.99	31.10	31.72
1619	NYSE	DO	Mon, Mar 18, 2002	30.65	31.79	30.22	31.51
1618	NYSE	DO	Fri, Mar 15, 2002	29.90	31.00	29.86	30.81
1617	NYSE	DO	Thu, Mar 14, 2002	30.00	30.05	29.42	29.80
1616	NYSE	DO	Wed, Mar 13, 2002	32.05	32.25	30.74	30.80
1615	NYSE	DO	Tue, Mar 12, 2002	31.12	31.96	30.94	31.67
1614	NYSE	DO	Mon, Mar 11, 2002	31.55	31.82	31.20	31.52
1613	NYSE	DO	Fri, Mar 8, 2002	31.25	31.25	30.47	31.05
1612	NYSE	DO	Thu, Mar 7, 2002	31.10	32.27	30.80	31.25
1611	NYSE	DO	Wed, Mar 6, 2002	29.75	30.38	28.93	30.24
1610	NYSE	DO	Tue, Mar 5, 2002	30.24	30.43	29.75	29.81
1609	NYSE	DO	Mon, Mar 4, 2002	29.05	30.23	28.89	30.07
1608	NYSE	DO	Fri, Mar 1, 2002	28.98	29.30	28.51	28.88
1607	NYSE	DO	Thu, Feb 28, 2002	29.20	29.55	28.92	28.97
1606	NYSE	DO	Wed, Feb 27, 2002	29.50	29.67	28.69	29.16
1605	NYSE	DO	Tue, Feb 26, 2002	29.31	29.49	28.75	29.30
1604	NYSE	DO	Mon, Feb 25, 2002	29.20	29.77	29.18	29.30
1603	NYSE	DO	Fri, Feb 22, 2002	28.22	28.98	27.82	28.96
1602	NYSE	DO	Thu, Feb 21, 2002	27.65	28.50	27.54	28.22
1601	NYSE	DO	Wed, Feb 20, 2002	27.35	27.84	26.95	27.26
1600	NYSE	DO	Tue, Feb 19, 2002	27.30	27.77	27.00	27.60
1599	NYSE	DO	Fri, Feb 15, 2002	28.13	28.14	27.36	27.58
1598	NYSE	DO	Thu, Feb 14, 2002	28.10	28.44	27.76	27.80
1597	NYSE	DO	Wed, Feb 13, 2002	27.50	28.40	27.21	27.90
1596	NYSE	DO	Tue, Feb 12, 2002	27.80	28.85	27.52	27.90
1595	NYSE	DO	Mon, Feb 11, 2002	27.20	28.40	26.80	28.30
1594	NYSE	DO	Fri, Feb 8, 2002	26.90	27.45	26.45	27.45
1593	NYSE	DO	Thu, Feb 7, 2002	27.50	27.80	26.90	27.00
1592	NYSE	DO	Wed, Feb 6, 2002	27.60	28.43	27.60	27.92
1591	NYSE	DO	Tue, Feb 5, 2002	27.75	27.77	26.75	27.60
1590	NYSE	DO	Mon, Feb 4, 2002	28.60	28.95	27.95	28.27
1589	NYSE	DO	Fri, Feb 1, 2002	29.00	29.59	28.30	28.75
1588	NYSE	DO	Thu, Jan 31, 2002	28.14	29.23	28.10	28.78
1587	NYSE	DO	Wed, Jan 30, 2002	27.60	28.58	27.29	28.10
1586	NYSE	DO	Tue, Jan 29, 2002	27.55	27.98	27.37	27.80
1585	NYSE	DO	Mon, Jan 28, 2002	28.42	28.42	27.60	27.78
1584	NYSE	DO	Fri, Jan 25, 2002	27.99	28.55	27.63	28.30
1583	NYSE	DO	Thu, Jan 24, 2002	26.90	27.95	26.76	27.93
1582	NYSE	DO	Wed, Jan 23, 2002	26.28	27.10	25.85	27.10
1581	NYSE	DO	Tue, Jan 22, 2002	26.95	26.95	26.06	26.14
1580	NYSE	DO	Fri, Jan 18, 2002	26.10	26.54	25.93	26.14
1579	NYSE	DO	Thu, Jan 17, 2002	26.10	26.34	25.48	26.00
1578	NYSE	DO	Wed, Jan 16, 2002	26.25	26.70	26.01	26.03
1577	NYSE	DO	Tue, Jan 15, 2002	26.54	27.20	26.23	26.79
1576	NYSE	DO	Mon, Jan 14, 2002	26.24	26.61	26.05	26.41
1575	NYSE	DO	Fri, Jan 11, 2002	27.81	27.81	26.57	26.74
1574	NYSE	DO	Thu, Jan 10, 2002	28.19	28.19	27.45	27.80
1573	NYSE	DO	Wed, Jan 9, 2002	28.25	28.53	27.67	28.19
1572	NYSE	DO	Tue, Jan 8, 2002	29.00	29.60	28.79	28.90
1571	NYSE	DO	Mon, Jan 7, 2002	29.60	30.31	29.07	29.72
1570	NYSE	DO	Fri, Jan 4, 2002	29.35	30.10	28.80	29.45
1569	NYSE	DO	Thu, Jan 3, 2002	29.25	29.60	28.71	29.01
1568	NYSE	DO	Wed, Jan 2, 2002	30.20	30.21	28.75	29.26
1567	NYSE	DO	Mon, Dec 31, 2001	30.50	31.00	30.06	30.40
1566	NYSE	DO	Fri, Dec 28, 2001	30.70	31.59	30.42	30.84
1565	NYSE	DO	Thu, Dec 27, 2001	31.00	31.00	30.00	30.62
1564	NYSE	DO	Wed, Dec 26, 2001	30.25	31.41	30.25	31.41
1563	NYSE	DO	Mon, Dec 24, 2001	29.98	30.50	29.85	30.10
1562	NYSE	DO	Fri, Dec 21, 2001	29.60	30.20	29.35	29.92
1561	NYSE	DO	Thu, Dec 20, 2001	30.00	30.20	29.50	29.60
1560	NYSE	DO	Wed, Dec 19, 2001	28.80	29.99	28.80	29.66
1559	NYSE	DO	Tue, Dec 18, 2001	28.45	28.78	28.05	28.60
1558	NYSE	DO	Mon, Dec 17, 2001	28.50	29.15	28.10	28.25
1557	NYSE	DO	Fri, Dec 14, 2001	28.45	29.16	27.91	29.02
1556	NYSE	DO	Thu, Dec 13, 2001	28.15	29.10	27.90	28.25
1555	NYSE	DO	Wed, Dec 12, 2001	29.26	29.30	28.10	28.35
1554	NYSE	DO	Tue, Dec 11, 2001	29.00	29.34	28.65	29.02
1553	NYSE	DO	Mon, Dec 10, 2001	28.50	29.40	28.40	29.00
1552	NYSE	DO	Fri, Dec 7, 2001	28.10	29.55	28.00	29.16
1551	NYSE	DO	Thu, Dec 6, 2001	29.45	29.45	28.45	28.75
1550	NYSE	DO	Wed, Dec 5, 2001	29.20	29.98	29.00	29.60
1549	NYSE	DO	Tue, Dec 4, 2001	27.95	28.55	27.31	28.43
1548	NYSE	DO	Mon, Dec 3, 2001	27.60	28.42	27.06	27.90
1547	NYSE	DO	Fri, Nov 30, 2001	27.50	28.21	27.15	27.70
1546	NYSE	DO	Thu, Nov 29, 2001	27.10	27.76	26.42	27.45
1545	NYSE	DO	Wed, Nov 28, 2001	26.76	27.31	26.13	26.77
1544	NYSE	DO	Tue, Nov 27, 2001	26.20	27.50	25.80	27.01
1543	NYSE	DO	Mon, Nov 26, 2001	26.50	26.74	26.00	26.02
1542	NYSE	DO	Fri, Nov 23, 2001	26.19	27.30	25.66	26.84
1541	NYSE	DO	Wed, Nov 21, 2001	27.40	27.45	25.75	26.44
1540	NYSE	DO	Tue, Nov 20, 2001	25.90	27.21	25.90	26.72
1539	NYSE	DO	Mon, Nov 19, 2001	24.89	25.90	24.34	25.24
1538	NYSE	DO	Fri, Nov 16, 2001	24.84	25.49	24.20	25.45
1537	NYSE	DO	Thu, Nov 15, 2001	25.50	25.55	24.01	24.59
1536	NYSE	DO	Wed, Nov 14, 2001	27.00	27.55	26.51	26.71
1535	NYSE	DO	Tue, Nov 13, 2001	28.60	29.13	28.11	28.78
1534	NYSE	DO	Mon, Nov 12, 2001	27.70	28.48	27.35	28.35
1533	NYSE	DO	Fri, Nov 9, 2001	28.35	28.65	27.80	28.30
1532	NYSE	DO	Thu, Nov 8, 2001	27.65	28.46	27.30	27.64
1531	NYSE	DO	Wed, Nov 7, 2001	26.35	27.50	25.79	27.12
1530	NYSE	DO	Tue, Nov 6, 2001	25.85	26.40	25.32	26.17
1529	NYSE	DO	Mon, Nov 5, 2001	26.75	27.20	25.91	26.14
1528	NYSE	DO	Fri, Nov 2, 2001	27.60	27.60	26.52	26.77
1527	NYSE	DO	Thu, Nov 1, 2001	27.60	28.19	26.75	27.46
1526	NYSE	DO	Wed, Oct 31, 2001	27.61	28.22	26.95	27.60
1525	NYSE	DO	Tue, Oct 30, 2001	28.70	28.71	27.22	27.45
1524	NYSE	DO	Mon, Oct 29, 2001	29.90	29.95	28.70	28.96
1523	NYSE	DO	Fri, Oct 26, 2001	28.90	29.90	28.69	29.59
1522	NYSE	DO	Thu, Oct 25, 2001	27.35	29.09	27.25	28.90
1521	NYSE	DO	Wed, Oct 24, 2001	27.60	27.99	26.95	27.49
1520	NYSE	DO	Tue, Oct 23, 2001	27.50	28.70	26.95	28.18
1519	NYSE	DO	Mon, Oct 22, 2001	26.88	27.58	26.11	27.55
1518	NYSE	DO	Fri, Oct 19, 2001	25.90	26.85	25.53	26.69
1517	NYSE	DO	Thu, Oct 18, 2001	26.65	26.65	25.90	26.11
1516	NYSE	DO	Wed, Oct 17, 2001	27.20	27.85	26.90	27.00
1515	NYSE	DO	Tue, Oct 16, 2001	25.35	27.20	25.17	26.56
1514	NYSE	DO	Mon, Oct 15, 2001	26.05	26.50	24.87	25.32
1513	NYSE	DO	Fri, Oct 12, 2001	25.87	26.65	25.75	26.10
1512	NYSE	DO	Thu, Oct 11, 2001	26.75	27.45	25.86	25.86
1511	NYSE	DO	Wed, Oct 10, 2001	26.05	26.92	25.60	26.91
1510	NYSE	DO	Tue, Oct 9, 2001	25.55	26.10	25.05	25.70
1509	NYSE	DO	Mon, Oct 8, 2001	25.44	26.32	24.95	25.55
1508	NYSE	DO	Fri, Oct 5, 2001	25.91	26.29	24.75	25.69
1507	NYSE	DO	Thu, Oct 4, 2001	25.30	26.45	24.91	25.81
1506	NYSE	DO	Wed, Oct 3, 2001	24.05	25.37	23.67	24.70
1505	NYSE	DO	Tue, Oct 2, 2001	24.80	25.10	24.15	24.20
1504	NYSE	DO	Mon, Oct 1, 2001	25.20	25.21	24.10	24.66
1503	NYSE	DO	Fri, Sep 28, 2001	23.95	25.35	23.90	25.22
1502	NYSE	DO	Thu, Sep 27, 2001	23.50	24.00	22.83	23.60
1501	NYSE	DO	Wed, Sep 26, 2001	24.15	24.55	23.38	23.43
1500	NYSE	DO	Tue, Sep 25, 2001	24.60	24.70	23.90	24.35
1499	NYSE	DO	Mon, Sep 24, 2001	25.88	25.88	23.95	24.60
1498	NYSE	DO	Fri, Sep 21, 2001	24.55	26.48	24.37	26.35
1497	NYSE	DO	Thu, Sep 20, 2001	24.80	26.00	24.22	25.04
1496	NYSE	DO	Wed, Sep 19, 2001	27.10	27.10	24.20	25.00
1495	NYSE	DO	Tue, Sep 18, 2001	27.62	28.04	26.17	26.24
1494	NYSE	DO	Mon, Sep 17, 2001	29.17	29.90	27.00	28.06
1493	NYSE	DO	Mon, Sep 10, 2001	28.60	29.05	28.30	28.90
1492	NYSE	DO	Fri, Sep 7, 2001	28.90	29.15	28.37	28.41
1491	NYSE	DO	Thu, Sep 6, 2001	28.43	29.40	28.00	28.89
1490	NYSE	DO	Wed, Sep 5, 2001	28.60	28.67	28.03	28.43
1489	NYSE	DO	Tue, Sep 4, 2001	28.55	29.09	28.50	28.81
1488	NYSE	DO	Fri, Aug 31, 2001	26.91	28.18	26.91	27.90
1487	NYSE	DO	Thu, Aug 30, 2001	27.60	27.85	26.85	27.00
1486	NYSE	DO	Wed, Aug 29, 2001	28.09	28.24	27.24	27.47
1485	NYSE	DO	Tue, Aug 28, 2001	28.56	28.56	27.73	28.02
1484	NYSE	DO	Mon, Aug 27, 2001	28.28	28.74	28.06	28.37
1483	NYSE	DO	Fri, Aug 24, 2001	27.84	28.28	27.70	27.90
1482	NYSE	DO	Thu, Aug 23, 2001	28.87	29.10	27.70	27.88
1481	NYSE	DO	Wed, Aug 22, 2001	29.24	30.01	28.27	28.76
1480	NYSE	DO	Tue, Aug 21, 2001	28.45	29.57	28.37	28.88
1479	NYSE	DO	Mon, Aug 20, 2001	29.25	29.40	28.44	28.44
1478	NYSE	DO	Fri, Aug 17, 2001	29.60	29.80	28.65	29.25
1477	NYSE	DO	Thu, Aug 16, 2001	30.25	30.29	29.02	29.30
1476	NYSE	DO	Wed, Aug 15, 2001	29.00	30.25	28.73	30.01
1475	NYSE	DO	Tue, Aug 14, 2001	27.80	28.51	27.80	28.37
1474	NYSE	DO	Mon, Aug 13, 2001	27.81	28.30	27.71	27.87
1473	NYSE	DO	Fri, Aug 10, 2001	27.35	28.24	27.35	27.80
1472	NYSE	DO	Thu, Aug 9, 2001	27.25	27.70	27.12	27.34
1471	NYSE	DO	Wed, Aug 8, 2001	27.85	28.25	27.11	27.18
1470	NYSE	DO	Tue, Aug 7, 2001	28.75	28.90	27.40	27.50
1469	NYSE	DO	Mon, Aug 6, 2001	28.50	29.06	28.29	28.57
1468	NYSE	DO	Fri, Aug 3, 2001	29.25	29.35	28.61	28.68
1467	NYSE	DO	Thu, Aug 2, 2001	29.15	29.60	28.62	29.29
1466	NYSE	DO	Wed, Aug 1, 2001	30.00	30.40	28.93	28.94
1465	NYSE	DO	Tue, Jul 31, 2001	30.50	30.67	29.10	29.34
1464	NYSE	DO	Mon, Jul 30, 2001	30.70	31.20	30.22	30.70
1463	NYSE	DO	Fri, Jul 27, 2001	31.00	31.00	30.05	30.76
1462	NYSE	DO	Thu, Jul 26, 2001	30.48	30.99	29.82	30.84
1461	NYSE	DO	Wed, Jul 25, 2001	30.80	30.80	29.65	30.25
1460	NYSE	DO	Tue, Jul 24, 2001	31.05	31.05	29.82	30.00
1459	NYSE	DO	Mon, Jul 23, 2001	31.00	31.50	30.20	31.05
1458	NYSE	DO	Fri, Jul 20, 2001	29.00	30.50	28.90	30.50
1457	NYSE	DO	Thu, Jul 19, 2001	28.30	28.92	28.06	28.68
1456	NYSE	DO	Wed, Jul 18, 2001	27.75	28.65	27.02	28.27
1455	NYSE	DO	Tue, Jul 17, 2001	29.00	29.25	27.27	28.25
1454	NYSE	DO	Mon, Jul 16, 2001	30.00	30.33	27.80	28.70
1453	NYSE	DO	Fri, Jul 13, 2001	29.30	30.12	28.57	29.84
1452	NYSE	DO	Thu, Jul 12, 2001	31.35	32.18	29.30	29.30
1451	NYSE	DO	Wed, Jul 11, 2001	32.15	32.40	31.05	31.68
1450	NYSE	DO	Tue, Jul 10, 2001	32.10	33.35	31.99	32.67
1449	NYSE	DO	Mon, Jul 9, 2001	33.51	33.51	31.83	32.10
1448	NYSE	DO	Fri, Jul 6, 2001	33.32	33.79	32.62	33.50
1447	NYSE	DO	Thu, Jul 5, 2001	32.85	33.60	32.67	33.14
1446	NYSE	DO	Tue, Jul 3, 2001	32.61	33.21	32.25	32.60
1445	NYSE	DO	Mon, Jul 2, 2001	33.25	33.67	32.30	32.61
1444	NYSE	DO	Fri, Jun 29, 2001	33.10	34.47	32.55	33.05
1443	NYSE	DO	Thu, Jun 28, 2001	33.27	33.70	32.15	33.03
1442	NYSE	DO	Wed, Jun 27, 2001	35.19	35.19	33.60	33.63
1441	NYSE	DO	Tue, Jun 26, 2001	35.05	35.33	34.30	35.18
1440	NYSE	DO	Mon, Jun 25, 2001	35.35	35.65	34.28	34.83
1439	NYSE	DO	Fri, Jun 22, 2001	35.04	35.88	34.24	35.17
1438	NYSE	DO	Thu, Jun 21, 2001	35.66	35.95	33.91	35.03
1437	NYSE	DO	Wed, Jun 20, 2001	35.48	36.51	34.62	35.66
1436	NYSE	DO	Tue, Jun 19, 2001	36.26	36.51	35.16	35.23
1435	NYSE	DO	Mon, Jun 18, 2001	36.35	37.05	36.02	36.03
1434	NYSE	DO	Fri, Jun 15, 2001	37.21	37.88	36.35	36.35
1433	NYSE	DO	Thu, Jun 14, 2001	37.65	37.95	36.86	37.46
1432	NYSE	DO	Wed, Jun 13, 2001	38.50	39.29	37.30	37.65
1431	NYSE	DO	Tue, Jun 12, 2001	37.56	38.50	37.30	37.83
1430	NYSE	DO	Mon, Jun 11, 2001	38.00	38.10	36.82	37.32
1429	NYSE	DO	Fri, Jun 8, 2001	38.25	38.50	37.50	37.71
1428	NYSE	DO	Thu, Jun 7, 2001	38.50	38.50	37.78	37.79
1427	NYSE	DO	Wed, Jun 6, 2001	39.60	39.68	38.23	38.45
1426	NYSE	DO	Tue, Jun 5, 2001	40.89	40.89	39.61	40.34
1425	NYSE	DO	Mon, Jun 4, 2001	40.30	40.99	40.22	40.50
1424	NYSE	DO	Fri, Jun 1, 2001	39.70	39.97	38.90	39.48
1423	NYSE	DO	Thu, May 31, 2001	39.37	40.14	38.90	39.61
1422	NYSE	DO	Wed, May 30, 2001	40.70	41.10	39.10	39.37
1421	NYSE	DO	Tue, May 29, 2001	41.25	41.75	40.33	40.78
1420	NYSE	DO	Fri, May 25, 2001	40.78	41.85	40.35	40.80
1419	NYSE	DO	Thu, May 24, 2001	41.00	41.00	39.80	40.40
1418	NYSE	DO	Wed, May 23, 2001	42.10	42.37	40.90	41.03
1417	NYSE	DO	Tue, May 22, 2001	42.80	43.14	42.55	42.75
1416	NYSE	DO	Mon, May 21, 2001	42.95	43.00	42.41	43.00
1415	NYSE	DO	Fri, May 18, 2001	41.90	42.62	41.55	42.46
1414	NYSE	DO	Thu, May 17, 2001	41.07	42.00	40.20	41.90
1413	NYSE	DO	Wed, May 16, 2001	40.50	41.45	40.50	40.82
1412	NYSE	DO	Tue, May 15, 2001	40.52	41.15	39.88	41.00
1411	NYSE	DO	Mon, May 14, 2001	39.64	40.30	39.64	40.02
1410	NYSE	DO	Fri, May 11, 2001	39.50	39.64	39.25	39.39
1409	NYSE	DO	Thu, May 10, 2001	40.02	40.25	39.51	39.69
1408	NYSE	DO	Wed, May 9, 2001	40.13	40.55	39.90	40.02
1407	NYSE	DO	Tue, May 8, 2001	40.08	40.19	39.50	39.88
1406	NYSE	DO	Mon, May 7, 2001	41.00	41.52	39.57	40.08
1405	NYSE	DO	Fri, May 4, 2001	40.50	41.47	39.87	41.01
1404	NYSE	DO	Thu, May 3, 2001	41.75	42.10	39.89	40.00
1403	NYSE	DO	Wed, May 2, 2001	41.00	41.40	40.45	41.15
1402	NYSE	DO	Tue, May 1, 2001	43.75	44.25	42.37	43.21
1401	NYSE	DO	Mon, Apr 30, 2001	43.95	44.48	43.60	43.92
1400	NYSE	DO	Fri, Apr 27, 2001	43.21	43.55	42.60	43.01
1399	NYSE	DO	Thu, Apr 26, 2001	42.75	44.74	42.65	43.33
1398	NYSE	DO	Wed, Apr 25, 2001	41.10	42.72	40.90	42.60
1397	NYSE	DO	Tue, Apr 24, 2001	41.75	41.79	40.87	41.35
1396	NYSE	DO	Mon, Apr 23, 2001	40.60	40.85	40.00	40.60
1395	NYSE	DO	Fri, Apr 20, 2001	40.00	40.69	39.70	40.00
1394	NYSE	DO	Thu, Apr 19, 2001	40.40	40.60	39.55	39.75
1393	NYSE	DO	Wed, Apr 18, 2001	41.09	41.52	40.05	40.38
1392	NYSE	DO	Tue, Apr 17, 2001	40.70	41.13	39.70	41.09
1391	NYSE	DO	Mon, Apr 16, 2001	39.49	40.50	39.40	40.31
1390	NYSE	DO	Thu, Apr 12, 2001	38.90	39.83	38.85	39.48
1389	NYSE	DO	Wed, Apr 11, 2001	39.29	39.48	38.40	38.61
1388	NYSE	DO	Tue, Apr 10, 2001	38.61	39.13	38.06	39.10
1387	NYSE	DO	Mon, Apr 9, 2001	38.20	38.84	38.01	38.48
1386	NYSE	DO	Fri, Apr 6, 2001	37.25	38.50	36.90	38.05
1385	NYSE	DO	Thu, Apr 5, 2001	38.50	39.90	37.80	39.22
1384	NYSE	DO	Wed, Apr 4, 2001	37.25	38.70	37.25	37.96
1383	NYSE	DO	Tue, Apr 3, 2001	38.20	38.72	36.60	36.60
1382	NYSE	DO	Mon, Apr 2, 2001	39.50	39.50	37.30	38.04
1381	NYSE	DO	Fri, Mar 30, 2001	39.45	39.93	39.27	39.35
1380	NYSE	DO	Thu, Mar 29, 2001	39.30	39.50	38.53	39.01
1379	NYSE	DO	Wed, Mar 28, 2001	40.51	40.72	40.00	40.12
1378	NYSE	DO	Tue, Mar 27, 2001	41.85	41.98	40.76	40.76
1377	NYSE	DO	Mon, Mar 26, 2001	41.75	42.18	41.45	41.45
1376	NYSE	DO	Fri, Mar 23, 2001	40.97	41.58	40.10	41.28
1375	NYSE	DO	Thu, Mar 22, 2001	41.00	41.22	39.70	40.72
1374	NYSE	DO	Wed, Mar 21, 2001	41.40	41.73	40.85	40.91
1373	NYSE	DO	Tue, Mar 20, 2001	41.06	41.98	41.06	41.65
1372	NYSE	DO	Mon, Mar 19, 2001	40.50	41.55	40.50	41.06
1371	NYSE	DO	Fri, Mar 16, 2001	40.30	41.85	40.30	40.32
1370	NYSE	DO	Thu, Mar 15, 2001	41.39	41.70	40.45	40.72
1369	NYSE	DO	Wed, Mar 14, 2001	42.00	43.00	40.95	41.35
1368	NYSE	DO	Tue, Mar 13, 2001	43.20	43.20	41.75	42.25
1367	NYSE	DO	Mon, Mar 12, 2001	44.68	44.94	43.00	43.04
1366	NYSE	DO	Fri, Mar 9, 2001	45.04	45.65	44.10	44.67
1365	NYSE	DO	Thu, Mar 8, 2001	45.00	45.60	44.10	45.04
1364	NYSE	DO	Wed, Mar 7, 2001	44.30	44.98	43.58	44.98
1363	NYSE	DO	Tue, Mar 6, 2001	44.23	44.70	43.48	44.30
1362	NYSE	DO	Mon, Mar 5, 2001	42.81	44.34	42.70	44.23
1361	NYSE	DO	Fri, Mar 2, 2001	41.80	42.93	41.30	42.76
1360	NYSE	DO	Thu, Mar 1, 2001	41.95	42.23	41.27	41.28
1359	NYSE	DO	Wed, Feb 28, 2001	41.30	42.00	40.53	41.90
1358	NYSE	DO	Tue, Feb 27, 2001	41.20	42.30	41.00	41.30
1357	NYSE	DO	Mon, Feb 26, 2001	39.20	41.75	39.20	41.17
1356	NYSE	DO	Fri, Feb 23, 2001	40.88	41.85	39.00	39.00
1355	NYSE	DO	Thu, Feb 22, 2001	42.50	42.60	40.08	41.00
1354	NYSE	DO	Wed, Feb 21, 2001	42.90	43.24	41.46	41.90
1353	NYSE	DO	Tue, Feb 20, 2001	43.34	43.45	42.16	42.65
1352	NYSE	DO	Fri, Feb 16, 2001	43.45	43.72	42.57	43.09
1351	NYSE	DO	Thu, Feb 15, 2001	42.50	42.75	42.00	42.56
1350	NYSE	DO	Wed, Feb 14, 2001	42.30	43.25	42.03	42.75
1349	NYSE	DO	Tue, Feb 13, 2001	42.50	43.42	42.01	42.26
1348	NYSE	DO	Mon, Feb 12, 2001	43.15	43.16	42.40	42.47
1347	NYSE	DO	Fri, Feb 9, 2001	42.90	43.77	42.60	43.30
1346	NYSE	DO	Thu, Feb 8, 2001	43.43	43.85	42.60	43.03
1345	NYSE	DO	Wed, Feb 7, 2001	43.04	44.29	41.90	43.43
1344	NYSE	DO	Tue, Feb 6, 2001	42.10	43.09	41.18	43.04
1343	NYSE	DO	Mon, Feb 5, 2001	41.40	41.94	41.35	41.73
1342	NYSE	DO	Fri, Feb 2, 2001	39.70	41.27	39.70	41.20
1341	NYSE	DO	Thu, Feb 1, 2001	39.75	39.90	39.35	39.66
1340	NYSE	DO	Wed, Jan 31, 2001	40.30	40.63	40.05	40.49
1339	NYSE	DO	Tue, Jan 30, 2001	39.85	40.50	38.90	39.86
1338	NYSE	DO	Mon, Jan 29, 2001	40.63	41.02	39.38	39.38
1337	NYSE	DO	Fri, Jan 26, 2001	40.44	41.44	40.00	40.63
1336	NYSE	DO	Thu, Jan 25, 2001	38.94	40.50	38.44	40.44
1335	NYSE	DO	Wed, Jan 24, 2001	35.50	38.50	35.13	38.31
1334	NYSE	DO	Tue, Jan 23, 2001	35.94	36.00	35.00	35.50
1333	NYSE	DO	Mon, Jan 22, 2001	35.00	35.56	34.75	34.94
1332	NYSE	DO	Fri, Jan 19, 2001	35.38	36.38	34.56	34.75
1331	NYSE	DO	Thu, Jan 18, 2001	37.19	37.19	35.25	35.69
1330	NYSE	DO	Wed, Jan 17, 2001	37.88	38.00	36.38	36.69
1329	NYSE	DO	Tue, Jan 16, 2001	39.19	39.38	37.94	38.88
1328	NYSE	DO	Fri, Jan 12, 2001	38.06	38.50	37.44	38.44
1327	NYSE	DO	Thu, Jan 11, 2001	38.13	38.63	37.38	38.00
1326	NYSE	DO	Wed, Jan 10, 2001	37.50	38.88	37.50	37.88
1325	NYSE	DO	Tue, Jan 9, 2001	38.38	39.00	38.00	38.25
1324	NYSE	DO	Mon, Jan 8, 2001	37.75	38.44	37.25	37.69
1323	NYSE	DO	Fri, Jan 5, 2001	37.38	38.56	37.00	37.56
1322	NYSE	DO	Thu, Jan 4, 2001	37.56	37.63	35.63	37.13
1321	NYSE	DO	Wed, Jan 3, 2001	39.69	40.06	37.75	37.81
1320	NYSE	DO	Tue, Jan 2, 2001	40.06	41.31	39.69	39.94
1319	NYSE	DO	Fri, Dec 29, 2000	39.94	40.56	39.19	40.00
1318	NYSE	DO	Thu, Dec 28, 2000	39.00	39.88	38.38	39.44
1317	NYSE	DO	Wed, Dec 27, 2000	39.94	40.13	38.44	38.94
1316	NYSE	DO	Tue, Dec 26, 2000	37.56	39.75	37.56	39.50
1315	NYSE	DO	Fri, Dec 22, 2000	37.50	37.94	37.00	37.56
1314	NYSE	DO	Thu, Dec 21, 2000	36.25	37.69	36.25	37.50
1313	NYSE	DO	Wed, Dec 20, 2000	38.25	38.25	36.69	36.75
1312	NYSE	DO	Tue, Dec 19, 2000	37.56	38.69	37.44	38.50
1311	NYSE	DO	Mon, Dec 18, 2000	35.38	37.75	35.38	37.56
1310	NYSE	DO	Fri, Dec 15, 2000	34.50	35.25	34.50	35.00
1309	NYSE	DO	Thu, Dec 14, 2000	34.44	35.00	33.19	34.50
1308	NYSE	DO	Wed, Dec 13, 2000	35.13	35.63	33.81	34.44
1307	NYSE	DO	Tue, Dec 12, 2000	35.13	35.44	34.94	35.38
1306	NYSE	DO	Mon, Dec 11, 2000	34.25	35.25	34.25	34.88
1305	NYSE	DO	Fri, Dec 8, 2000	33.44	34.31	33.06	34.06
1304	NYSE	DO	Thu, Dec 7, 2000	32.13	33.25	31.81	33.25
1303	NYSE	DO	Wed, Dec 6, 2000	31.75	32.81	31.25	31.94
1302	NYSE	DO	Tue, Dec 5, 2000	32.75	32.75	31.00	31.50
1301	NYSE	DO	Mon, Dec 4, 2000	32.00	32.81	31.81	32.00
1300	NYSE	DO	Fri, Dec 1, 2000	31.44	32.88	29.56	32.06
1299	NYSE	DO	Thu, Nov 30, 2000	32.06	32.50	29.81	30.19
1298	NYSE	DO	Wed, Nov 29, 2000	35.38	35.38	31.50	31.50
1297	NYSE	DO	Tue, Nov 28, 2000	35.06	36.00	35.00	35.38
1296	NYSE	DO	Mon, Nov 27, 2000	36.13	36.38	34.69	35.06
1295	NYSE	DO	Fri, Nov 24, 2000	34.69	36.44	34.69	36.00
1294	NYSE	DO	Wed, Nov 22, 2000	35.75	35.81	34.63	34.63
1293	NYSE	DO	Tue, Nov 21, 2000	35.44	36.19	35.44	35.94
1292	NYSE	DO	Mon, Nov 20, 2000	35.38	35.81	34.94	35.44
1291	NYSE	DO	Fri, Nov 17, 2000	36.56	36.56	34.69	34.88
1290	NYSE	DO	Thu, Nov 16, 2000	36.38	36.81	35.56	36.63
1289	NYSE	DO	Wed, Nov 15, 2000	36.13	36.56	36.00	36.13
1288	NYSE	DO	Tue, Nov 14, 2000	34.00	35.75	33.63	35.13
1287	NYSE	DO	Mon, Nov 13, 2000	35.63	35.75	33.56	34.00
1286	NYSE	DO	Fri, Nov 10, 2000	35.50	36.63	35.00	35.13
1285	NYSE	DO	Thu, Nov 9, 2000	37.25	37.31	35.06	35.50
1284	NYSE	DO	Wed, Nov 8, 2000	36.31	37.25	36.19	36.69
1283	NYSE	DO	Tue, Nov 7, 2000	35.69	36.31	35.38	35.94
1282	NYSE	DO	Mon, Nov 6, 2000	35.63	35.63	34.63	35.06
1281	NYSE	DO	Fri, Nov 3, 2000	35.25	35.69	34.88	35.38
1280	NYSE	DO	Thu, Nov 2, 2000	35.88	35.94	34.88	35.13
1279	NYSE	DO	Wed, Nov 1, 2000	35.69	36.69	35.19	36.13
1278	NYSE	DO	Tue, Oct 31, 2000	35.13	35.44	34.38	34.56
1277	NYSE	DO	Mon, Oct 30, 2000	34.63	35.50	34.00	34.69
1276	NYSE	DO	Fri, Oct 27, 2000	36.06	36.31	34.38	34.56
1275	NYSE	DO	Thu, Oct 26, 2000	35.50	36.31	34.50	36.06
1274	NYSE	DO	Wed, Oct 25, 2000	36.50	36.63	34.88	34.88
1273	NYSE	DO	Tue, Oct 24, 2000	38.25	38.88	36.69	36.94
1272	NYSE	DO	Mon, Oct 23, 2000	39.44	39.63	37.88	38.50
1271	NYSE	DO	Fri, Oct 20, 2000	38.00	39.88	37.88	39.19
1270	NYSE	DO	Thu, Oct 19, 2000	37.88	39.00	37.63	38.13
1269	NYSE	DO	Wed, Oct 18, 2000	38.81	39.25	37.50	37.88
1268	NYSE	DO	Tue, Oct 17, 2000	38.06	39.31	37.81	37.94
1267	NYSE	DO	Mon, Oct 16, 2000	39.00	39.00	37.38	37.81
1266	NYSE	DO	Fri, Oct 13, 2000	40.13	40.13	38.44	38.75
1265	NYSE	DO	Thu, Oct 12, 2000	40.13	42.38	39.25	39.88
1264	NYSE	DO	Wed, Oct 11, 2000	40.75	41.25	39.56	40.19
1263	NYSE	DO	Tue, Oct 10, 2000	39.69	40.44	39.31	40.00
1262	NYSE	DO	Mon, Oct 9, 2000	38.81	39.44	38.63	38.81
1261	NYSE	DO	Fri, Oct 6, 2000	39.00	39.50	38.38	38.38
1260	NYSE	DO	Thu, Oct 5, 2000	38.56	39.13	38.00	38.50
1259	NYSE	DO	Wed, Oct 4, 2000	40.13	40.63	38.56	38.56
1258	NYSE	DO	Tue, Oct 3, 2000	42.00	42.38	41.19	41.50
1257	NYSE	DO	Mon, Oct 2, 2000	41.56	42.25	40.50	41.94
1256	NYSE	DO	Fri, Sep 29, 2000	41.63	42.69	40.88	41.00
1255	NYSE	DO	Thu, Sep 28, 2000	41.06	41.50	39.94	41.00
1254	NYSE	DO	Wed, Sep 27, 2000	41.75	42.25	40.94	41.13
1253	NYSE	DO	Tue, Sep 26, 2000	42.00	42.44	41.63	41.75
1252	NYSE	DO	Mon, Sep 25, 2000	40.75	41.75	39.38	41.06
1251	NYSE	DO	Fri, Sep 22, 2000	41.25	41.94	40.63	40.69
1250	NYSE	DO	Thu, Sep 21, 2000	41.81	42.50	40.63	41.00
1249	NYSE	DO	Wed, Sep 20, 2000	43.75	44.38	41.75	42.50
1248	NYSE	DO	Tue, Sep 19, 2000	43.63	44.13	42.50	42.75
1247	NYSE	DO	Mon, Sep 18, 2000	45.69	46.13	43.19	43.56
1246	NYSE	DO	Fri, Sep 15, 2000	46.25	46.56	45.50	45.56
1245	NYSE	DO	Thu, Sep 14, 2000	45.38	46.44	44.75	45.44
1244	NYSE	DO	Wed, Sep 13, 2000	46.63	46.63	45.06	45.50
1243	NYSE	DO	Tue, Sep 12, 2000	47.94	47.94	46.31	47.00
1242	NYSE	DO	Mon, Sep 11, 2000	45.50	47.44	45.50	47.13
1241	NYSE	DO	Fri, Sep 8, 2000	45.75	45.81	44.50	45.25
1240	NYSE	DO	Thu, Sep 7, 2000	46.56	46.56	44.94	46.13
1239	NYSE	DO	Wed, Sep 6, 2000	44.88	46.94	44.88	46.56
1238	NYSE	DO	Tue, Sep 5, 2000	45.06	45.50	44.13	44.69
1237	NYSE	DO	Fri, Sep 1, 2000	44.81	45.06	44.69	45.06
1236	NYSE	DO	Thu, Aug 31, 2000	44.88	45.00	44.44	44.81
1235	NYSE	DO	Wed, Aug 30, 2000	45.06	45.56	44.13	44.63
1234	NYSE	DO	Tue, Aug 29, 2000	45.88	46.00	44.81	45.11
1233	NYSE	DO	Mon, Aug 28, 2000	45.00	45.88	44.75	45.88
1232	NYSE	DO	Fri, Aug 25, 2000	45.75	45.81	44.38	45.25
1231	NYSE	DO	Thu, Aug 24, 2000	46.00	46.06	45.13	46.00
1230	NYSE	DO	Wed, Aug 23, 2000	45.00	46.25	45.00	46.13
1229	NYSE	DO	Tue, Aug 22, 2000	44.06	44.38	43.50	44.25
1228	NYSE	DO	Mon, Aug 21, 2000	43.75	44.13	42.38	44.13
1227	NYSE	DO	Fri, Aug 18, 2000	43.94	44.00	42.50	43.31
1226	NYSE	DO	Thu, Aug 17, 2000	43.00	44.19	42.50	43.94
1225	NYSE	DO	Wed, Aug 16, 2000	40.75	42.75	40.38	42.75
1224	NYSE	DO	Tue, Aug 15, 2000	41.94	42.44	40.69	40.75
1223	NYSE	DO	Mon, Aug 14, 2000	40.63	42.25	40.44	41.94
1222	NYSE	DO	Fri, Aug 11, 2000	40.13	40.13	39.38	40.13
1221	NYSE	DO	Thu, Aug 10, 2000	40.88	41.25	39.88	40.06
1220	NYSE	DO	Wed, Aug 9, 2000	39.94	40.81	39.31	40.81
1219	NYSE	DO	Tue, Aug 8, 2000	39.06	39.63	38.88	39.38
1218	NYSE	DO	Mon, Aug 7, 2000	38.63	39.25	38.19	39.20
1217	NYSE	DO	Fri, Aug 4, 2000	38.00	38.88	37.69	38.63
1216	NYSE	DO	Thu, Aug 3, 2000	38.25	38.38	37.56	37.75
1215	NYSE	DO	Wed, Aug 2, 2000	38.50	38.88	37.69	38.13
1214	NYSE	DO	Tue, Aug 1, 2000	37.63	38.81	37.63	38.38
1213	NYSE	DO	Mon, Jul 31, 2000	37.63	38.19	37.06	37.56
1212	NYSE	DO	Fri, Jul 28, 2000	37.31	38.00	36.75	37.56
1211	NYSE	DO	Thu, Jul 27, 2000	36.50	37.44	36.25	37.44
1210	NYSE	DO	Wed, Jul 26, 2000	34.63	36.00	34.63	36.00
1209	NYSE	DO	Tue, Jul 25, 2000	35.63	36.38	34.63	35.00
1208	NYSE	DO	Mon, Jul 24, 2000	36.50	36.75	34.13	35.13
1207	NYSE	DO	Fri, Jul 21, 2000	37.50	37.50	35.88	36.50
1206	NYSE	DO	Thu, Jul 20, 2000	37.50	37.94	37.00	37.44
1205	NYSE	DO	Wed, Jul 19, 2000	37.19	37.75	36.75	37.25
1204	NYSE	DO	Tue, Jul 18, 2000	34.75	36.63	34.75	36.63
1203	NYSE	DO	Mon, Jul 17, 2000	36.25	36.31	34.25	34.50
1202	NYSE	DO	Fri, Jul 14, 2000	35.00	37.00	34.13	36.56
1201	NYSE	DO	Thu, Jul 13, 2000	34.81	35.88	33.94	35.88
1200	NYSE	DO	Wed, Jul 12, 2000	36.13	36.44	35.25	35.56
1199	NYSE	DO	Tue, Jul 11, 2000	35.38	36.69	35.19	36.25
1198	NYSE	DO	Mon, Jul 10, 2000	33.25	34.13	32.88	33.56
1197	NYSE	DO	Fri, Jul 7, 2000	33.88	33.88	32.69	33.38
1196	NYSE	DO	Thu, Jul 6, 2000	34.50	34.50	32.81	33.00
1195	NYSE	DO	Wed, Jul 5, 2000	33.75	34.00	32.56	32.81
1194	NYSE	DO	Mon, Jul 3, 2000	35.31	35.44	35.13	35.31
1193	NYSE	DO	Fri, Jun 30, 2000	36.25	36.38	35.06	35.13
1192	NYSE	DO	Thu, Jun 29, 2000	35.56	37.13	35.56	35.63
1191	NYSE	DO	Wed, Jun 28, 2000	37.00	37.00	35.00	35.50
1190	NYSE	DO	Tue, Jun 27, 2000	35.88	36.94	35.13	36.56
1189	NYSE	DO	Mon, Jun 26, 2000	36.63	37.13	35.56	36.06
1188	NYSE	DO	Fri, Jun 23, 2000	37.00	38.00	36.25	36.31
1187	NYSE	DO	Thu, Jun 22, 2000	38.19	38.44	36.06	36.13
1186	NYSE	DO	Wed, Jun 21, 2000	36.31	37.56	36.13	37.50
1185	NYSE	DO	Tue, Jun 20, 2000	36.31	36.38	34.94	35.25
1184	NYSE	DO	Mon, Jun 19, 2000	38.69	38.69	37.19	37.19
1183	NYSE	DO	Fri, Jun 16, 2000	38.13	39.50	38.06	39.00
1182	NYSE	DO	Thu, Jun 15, 2000	39.00	39.50	37.38	37.50
1181	NYSE	DO	Wed, Jun 14, 2000	39.38	40.81	38.75	39.00
1180	NYSE	DO	Tue, Jun 13, 2000	39.69	40.44	39.25	39.88
1179	NYSE	DO	Mon, Jun 12, 2000	38.19	39.75	38.00	39.69
1178	NYSE	DO	Fri, Jun 9, 2000	38.75	38.81	37.13	37.25
1177	NYSE	DO	Thu, Jun 8, 2000	37.19	39.00	37.13	39.00
1176	NYSE	DO	Wed, Jun 7, 2000	37.94	38.13	36.31	37.38
1175	NYSE	DO	Tue, Jun 6, 2000	36.63	37.88	36.31	37.75
1174	NYSE	DO	Mon, Jun 5, 2000	37.75	38.50	35.81	36.00
1173	NYSE	DO	Fri, Jun 2, 2000	40.00	40.00	37.06	37.06
1172	NYSE	DO	Thu, Jun 1, 2000	40.50	40.88	39.13	39.31
1171	NYSE	DO	Wed, May 31, 2000	40.50	42.88	40.31	40.88
1170	NYSE	DO	Tue, May 30, 2000	39.38	40.81	39.19	39.75
1169	NYSE	DO	Fri, May 26, 2000	41.06	41.19	39.25	39.44
1168	NYSE	DO	Thu, May 25, 2000	41.25	41.38	39.25	40.69
1167	NYSE	DO	Wed, May 24, 2000	40.75	42.00	40.75	41.75
1166	NYSE	DO	Tue, May 23, 2000	40.25	41.25	40.00	41.00
1165	NYSE	DO	Mon, May 22, 2000	42.00	42.00	39.31	39.69
1164	NYSE	DO	Fri, May 19, 2000	43.06	43.75	41.75	41.75
1163	NYSE	DO	Thu, May 18, 2000	43.56	43.56	42.19	43.38
1162	NYSE	DO	Wed, May 17, 2000	42.00	43.88	41.31	43.56
1161	NYSE	DO	Tue, May 16, 2000	43.75	43.81	41.81	42.00
1160	NYSE	DO	Mon, May 15, 2000	42.38	44.13	41.94	43.81
1159	NYSE	DO	Fri, May 12, 2000	41.50	43.06	41.00	42.88
1158	NYSE	DO	Thu, May 11, 2000	41.94	42.44	41.25	41.63
1157	NYSE	DO	Wed, May 10, 2000	43.00	43.13	41.00	41.69
1156	NYSE	DO	Tue, May 9, 2000	43.00	44.00	42.69	43.25
1155	NYSE	DO	Mon, May 8, 2000	42.44	43.38	42.38	43.00
1154	NYSE	DO	Fri, May 5, 2000	42.25	42.25	40.94	42.13
1153	NYSE	DO	Thu, May 4, 2000	41.38	42.19	41.38	42.19
1152	NYSE	DO	Wed, May 3, 2000	44.44	44.50	41.31	41.31
1151	NYSE	DO	Tue, May 2, 2000	41.06	44.75	41.06	44.75
1150	NYSE	DO	Mon, May 1, 2000	40.50	41.69	39.25	41.44
1149	NYSE	DO	Fri, Apr 28, 2000	40.63	40.88	39.63	40.31
1148	NYSE	DO	Thu, Apr 27, 2000	38.88	41.25	38.63	40.75
1147	NYSE	DO	Wed, Apr 26, 2000	38.38	39.44	37.88	38.81
1146	NYSE	DO	Tue, Apr 25, 2000	39.06	39.56	38.13	39.00
1145	NYSE	DO	Mon, Apr 24, 2000	38.31	39.19	37.81	39.19
1144	NYSE	DO	Thu, Apr 20, 2000	36.31	38.13	36.25	38.06
1143	NYSE	DO	Wed, Apr 19, 2000	38.19	38.50	36.06	37.06
1142	NYSE	DO	Tue, Apr 18, 2000	36.13	38.50	36.13	38.38
1141	NYSE	DO	Mon, Apr 17, 2000	36.25	36.38	34.19	35.88
1140	NYSE	DO	Fri, Apr 14, 2000	37.56	39.38	36.63	36.63
1139	NYSE	DO	Thu, Apr 13, 2000	39.25	39.63	37.19	37.56
1138	NYSE	DO	Wed, Apr 12, 2000	38.50	39.94	37.63	39.31
1137	NYSE	DO	Tue, Apr 11, 2000	36.13	38.31	35.63	38.25
1136	NYSE	DO	Mon, Apr 10, 2000	36.88	36.94	35.56	35.56
1135	NYSE	DO	Fri, Apr 7, 2000	38.88	39.63	36.50	37.00
1134	NYSE	DO	Thu, Apr 6, 2000	39.25	39.75	38.50	38.88
1133	NYSE	DO	Wed, Apr 5, 2000	38.75	39.75	37.75	38.50
1132	NYSE	DO	Tue, Apr 4, 2000	41.94	42.88	38.63	39.25
1131	NYSE	DO	Mon, Apr 3, 2000	39.81	42.06	39.81	41.81
1130	NYSE	DO	Fri, Mar 31, 2000	38.56	42.00	38.56	39.94
1129	NYSE	DO	Thu, Mar 30, 2000	40.44	40.56	38.31	38.56
1128	NYSE	DO	Wed, Mar 29, 2000	37.13	40.63	36.63	40.63
1127	NYSE	DO	Tue, Mar 28, 2000	38.00	39.25	37.31	37.38
1126	NYSE	DO	Mon, Mar 27, 2000	37.75	38.81	36.31	38.19
1125	NYSE	DO	Fri, Mar 24, 2000	37.00	38.63	37.00	38.44
1124	NYSE	DO	Thu, Mar 23, 2000	37.50	37.69	35.56	36.94
1123	NYSE	DO	Wed, Mar 22, 2000	34.44	37.75	34.19	37.25
1122	NYSE	DO	Tue, Mar 21, 2000	33.25	35.63	33.25	34.44
1121	NYSE	DO	Mon, Mar 20, 2000	34.31	34.31	31.75	32.55
1120	NYSE	DO	Fri, Mar 17, 2000	36.00	36.19	34.25	34.31
1119	NYSE	DO	Thu, Mar 16, 2000	33.75	36.00	33.50	36.00
1118	NYSE	DO	Wed, Mar 15, 2000	33.88	34.63	33.13	34.25
1117	NYSE	DO	Tue, Mar 14, 2000	34.13	34.63	33.44	34.00
1116	NYSE	DO	Mon, Mar 13, 2000	33.13	35.31	32.88	34.06
1115	NYSE	DO	Fri, Mar 10, 2000	32.63	36.63	32.31	33.88
1114	NYSE	DO	Thu, Mar 9, 2000	33.56	33.69	32.25	33.50
1113	NYSE	DO	Wed, Mar 8, 2000	37.88	37.88	33.31	33.31
1112	NYSE	DO	Tue, Mar 7, 2000	36.25	38.69	36.25	38.63
1111	NYSE	DO	Mon, Mar 6, 2000	34.44	36.69	34.25	35.75
1110	NYSE	DO	Fri, Mar 3, 2000	36.38	36.38	34.19	35.50
1109	NYSE	DO	Thu, Mar 2, 2000	34.13	37.00	34.00	36.38
1108	NYSE	DO	Wed, Mar 1, 2000	31.75	34.00	31.50	33.50
1107	NYSE	DO	Tue, Feb 29, 2000	29.69	31.75	29.50	31.75
1106	NYSE	DO	Mon, Feb 28, 2000	28.06	29.69	28.00	29.56
1105	NYSE	DO	Fri, Feb 25, 2000	28.38	29.00	28.13	28.56
1104	NYSE	DO	Thu, Feb 24, 2000	26.88	28.94	26.63	28.94
1103	NYSE	DO	Wed, Feb 23, 2000	26.88	27.38	26.50	26.50
1102	NYSE	DO	Tue, Feb 22, 2000	27.94	28.13	27.00	27.25
1101	NYSE	DO	Fri, Feb 18, 2000	28.38	28.38	27.31	27.44
1100	NYSE	DO	Thu, Feb 17, 2000	28.44	28.75	27.63	28.38
1099	NYSE	DO	Wed, Feb 16, 2000	29.38	29.50	27.75	28.38
1098	NYSE	DO	Tue, Feb 15, 2000	28.81	29.69	28.75	29.25
1097	NYSE	DO	Mon, Feb 14, 2000	28.31	28.81	27.44	28.50
1096	NYSE	DO	Fri, Feb 11, 2000	28.25	28.94	27.63	28.56
1095	NYSE	DO	Thu, Feb 10, 2000	27.25	28.31	27.06	28.06
1094	NYSE	DO	Wed, Feb 9, 2000	27.50	28.19	27.00	27.00
1093	NYSE	DO	Tue, Feb 8, 2000	28.50	28.75	27.38	27.63
1092	NYSE	DO	Mon, Feb 7, 2000	28.31	28.75	28.13	28.56
1091	NYSE	DO	Fri, Feb 4, 2000	28.06	28.38	27.50	27.75
1090	NYSE	DO	Thu, Feb 3, 2000	28.75	28.75	27.44	27.75
1089	NYSE	DO	Wed, Feb 2, 2000	29.44	29.75	28.44	28.44
1088	NYSE	DO	Tue, Feb 1, 2000	28.13	29.00	28.13	28.75
1087	NYSE	DO	Mon, Jan 31, 2000	27.69	28.25	27.06	27.81
1086	NYSE	DO	Fri, Jan 28, 2000	27.63	28.81	27.63	27.75
1085	NYSE	DO	Thu, Jan 27, 2000	29.25	29.88	27.56	28.38
1084	NYSE	DO	Wed, Jan 26, 2000	30.06	30.44	29.06	29.19
1083	NYSE	DO	Tue, Jan 25, 2000	30.13	30.75	29.38	29.88
1082	NYSE	DO	Mon, Jan 24, 2000	31.88	31.88	29.81	30.06
1081	NYSE	DO	Fri, Jan 21, 2000	32.13	33.31	31.25	31.63
1080	NYSE	DO	Thu, Jan 20, 2000	32.50	32.63	31.50	32.06
1079	NYSE	DO	Wed, Jan 19, 2000	33.00	33.19	32.13	32.88
1078	NYSE	DO	Tue, Jan 18, 2000	31.25	32.94	31.06	32.88
1077	NYSE	DO	Fri, Jan 14, 2000	30.00	31.06	29.69	30.63
1076	NYSE	DO	Thu, Jan 13, 2000	28.75	30.19	28.75	29.75
1075	NYSE	DO	Wed, Jan 12, 2000	29.50	30.56	28.56	28.56
1074	NYSE	DO	Tue, Jan 11, 2000	29.50	30.63	29.00	30.38
1073	NYSE	DO	Mon, Jan 10, 2000	30.13	30.19	28.44	29.00
1072	NYSE	DO	Fri, Jan 7, 2000	29.69	31.38	29.69	30.69
1071	NYSE	DO	Thu, Jan 6, 2000	27.88	29.94	27.63	29.69
1070	NYSE	DO	Wed, Jan 5, 2000	27.25	28.13	27.13	27.38
1069	NYSE	DO	Tue, Jan 4, 2000	27.50	28.69	27.38	27.50
1068	NYSE	DO	Mon, Jan 3, 2000	30.44	30.44	28.19	28.94
1067	NYSE	DO	Fri, Dec 31, 1999	29.31	30.81	28.94	30.56
1066	NYSE	DO	Thu, Dec 30, 1999	30.63	30.63	28.94	28.94
1065	NYSE	DO	Wed, Dec 29, 1999	30.00	30.88	29.75	30.75
1064	NYSE	DO	Tue, Dec 28, 1999	29.88	30.69	29.63	29.81
1063	NYSE	DO	Mon, Dec 27, 1999	29.06	30.00	29.00	30.00
1062	NYSE	DO	Thu, Dec 23, 1999	28.13	29.25	27.81	29.06
1061	NYSE	DO	Wed, Dec 22, 1999	27.81	28.50	27.50	28.00
1060	NYSE	DO	Tue, Dec 21, 1999	28.13	28.63	27.75	28.06
1059	NYSE	DO	Mon, Dec 20, 1999	28.50	29.06	27.63	27.88
1058	NYSE	DO	Fri, Dec 17, 1999	28.88	29.50	28.38	28.75
1057	NYSE	DO	Thu, Dec 16, 1999	28.75	29.81	28.31	29.38
1056	NYSE	DO	Wed, Dec 15, 1999	28.56	29.38	28.44	28.63
1055	NYSE	DO	Tue, Dec 14, 1999	27.19	28.75	27.19	27.88
1054	NYSE	DO	Mon, Dec 13, 1999	28.31	28.94	27.06	27.44
1053	NYSE	DO	Fri, Dec 10, 1999	28.69	29.13	27.69	28.00
1052	NYSE	DO	Thu, Dec 9, 1999	30.06	30.50	28.56	28.63
1051	NYSE	DO	Wed, Dec 8, 1999	29.63	30.69	28.00	30.31
1050	NYSE	DO	Tue, Dec 7, 1999	30.06	30.56	29.00	29.81
1049	NYSE	DO	Mon, Dec 6, 1999	31.25	31.31	29.69	30.13
1048	NYSE	DO	Fri, Dec 3, 1999	31.56	31.56	30.00	30.88
1047	NYSE	DO	Thu, Dec 2, 1999	32.31	32.38	31.19	31.63
1046	NYSE	DO	Wed, Dec 1, 1999	30.88	32.56	30.19	32.56
1045	NYSE	DO	Tue, Nov 30, 1999	31.00	31.81	30.25	30.25
1044	NYSE	DO	Mon, Nov 29, 1999	32.38	32.38	31.06	31.31
1043	NYSE	DO	Fri, Nov 26, 1999	33.13	33.19	32.50	32.63
1042	NYSE	DO	Wed, Nov 24, 1999	33.38	33.81	32.81	33.13
1041	NYSE	DO	Tue, Nov 23, 1999	34.38	34.63	32.31	32.38
1040	NYSE	DO	Mon, Nov 22, 1999	35.88	36.75	34.31	34.31
1039	NYSE	DO	Fri, Nov 19, 1999	35.38	35.75	34.50	35.19
1038	NYSE	DO	Thu, Nov 18, 1999	36.00	36.06	34.56	34.63
1037	NYSE	DO	Wed, Nov 17, 1999	34.56	36.75	34.56	36.06
1036	NYSE	DO	Tue, Nov 16, 1999	33.50	34.63	33.38	34.56
1035	NYSE	DO	Mon, Nov 15, 1999	33.00	33.81	32.50	33.38
1034	NYSE	DO	Fri, Nov 12, 1999	31.19	32.75	30.88	32.63
1033	NYSE	DO	Thu, Nov 11, 1999	31.75	32.06	31.06	31.19
1032	NYSE	DO	Wed, Nov 10, 1999	32.88	33.00	31.75	32.13
1031	NYSE	DO	Tue, Nov 9, 1999	31.50	32.44	31.44	32.38
1030	NYSE	DO	Mon, Nov 8, 1999	30.31	31.25	29.75	31.25
1029	NYSE	DO	Fri, Nov 5, 1999	30.31	30.44	28.63	29.81
1028	NYSE	DO	Thu, Nov 4, 1999	30.69	30.88	30.13	30.19
1027	NYSE	DO	Wed, Nov 3, 1999	31.31	31.31	30.31	30.63
1026	NYSE	DO	Tue, Nov 2, 1999	32.56	32.63	31.13	31.13
1025	NYSE	DO	Mon, Nov 1, 1999	32.25	32.88	31.44	32.75
1024	NYSE	DO	Fri, Oct 29, 1999	30.69	32.50	30.69	32.00
1023	NYSE	DO	Thu, Oct 28, 1999	31.75	31.94	30.19	30.44
1022	NYSE	DO	Wed, Oct 27, 1999	32.50	33.13	31.75	31.75
1021	NYSE	DO	Tue, Oct 26, 1999	33.50	33.69	32.06	32.56
1020	NYSE	DO	Mon, Oct 25, 1999	34.63	35.06	33.44	33.44
1019	NYSE	DO	Fri, Oct 22, 1999	33.88	34.50	33.81	34.50
1018	NYSE	DO	Thu, Oct 21, 1999	32.31	33.63	31.88	32.81
1017	NYSE	DO	Wed, Oct 20, 1999	32.31	32.50	30.81	32.00
1016	NYSE	DO	Tue, Oct 19, 1999	31.13	32.88	31.13	32.50
1015	NYSE	DO	Mon, Oct 18, 1999	31.25	31.94	30.50	31.25
1014	NYSE	DO	Fri, Oct 15, 1999	32.00	32.38	31.25	32.06
1013	NYSE	DO	Thu, Oct 14, 1999	34.38	34.38	32.63	32.88
1012	NYSE	DO	Wed, Oct 13, 1999	34.75	35.44	34.25	34.38
1011	NYSE	DO	Tue, Oct 12, 1999	34.75	34.88	34.00	34.25
1010	NYSE	DO	Mon, Oct 11, 1999	31.31	33.81	31.31	33.75
1009	NYSE	DO	Fri, Oct 8, 1999	30.50	31.00	29.13	30.88
1008	NYSE	DO	Thu, Oct 7, 1999	33.00	33.00	31.63	31.75
1007	NYSE	DO	Wed, Oct 6, 1999	32.44	33.75	32.25	33.06
1006	NYSE	DO	Tue, Oct 5, 1999	33.88	33.88	31.75	32.44
1005	NYSE	DO	Mon, Oct 4, 1999	34.50	34.75	33.81	34.00
1004	NYSE	DO	Fri, Oct 1, 1999	33.63	34.50	33.63	34.50
1003	NYSE	DO	Thu, Sep 30, 1999	34.44	34.56	32.75	33.38
1002	NYSE	DO	Wed, Sep 29, 1999	33.50	34.94	33.44	34.31
1001	NYSE	DO	Tue, Sep 28, 1999	34.00	34.25	33.00	33.13
1000	NYSE	DO	Mon, Sep 27, 1999	35.00	35.63	34.25	34.75
999	NYSE	DO	Fri, Sep 24, 1999	35.13	35.19	33.00	34.75
998	NYSE	DO	Thu, Sep 23, 1999	36.44	36.50	35.44	35.44
997	NYSE	DO	Wed, Sep 22, 1999	36.38	36.75	34.75	35.44
996	NYSE	DO	Tue, Sep 21, 1999	36.69	37.00	35.31	35.63
995	NYSE	DO	Mon, Sep 20, 1999	37.81	38.56	36.38	36.69
994	NYSE	DO	Fri, Sep 17, 1999	37.63	38.06	37.25	37.94
993	NYSE	DO	Thu, Sep 16, 1999	37.94	38.63	37.50	37.56
992	NYSE	DO	Wed, Sep 15, 1999	38.00	38.75	37.38	37.56
991	NYSE	DO	Tue, Sep 14, 1999	40.50	40.88	38.13	38.50
990	NYSE	DO	Mon, Sep 13, 1999	39.81	40.63	39.38	40.44
989	NYSE	DO	Fri, Sep 10, 1999	40.25	40.44	39.63	40.06
988	NYSE	DO	Thu, Sep 9, 1999	38.94	40.63	38.94	40.13
987	NYSE	DO	Wed, Sep 8, 1999	39.75	40.19	38.63	38.75
986	NYSE	DO	Tue, Sep 7, 1999	38.25	40.63	38.13	39.50
985	NYSE	DO	Fri, Sep 3, 1999	37.56	37.88	37.13	37.38
984	NYSE	DO	Thu, Sep 2, 1999	37.50	37.56	37.06	37.31
983	NYSE	DO	Wed, Sep 1, 1999	38.25	38.63	37.38	37.81
982	NYSE	DO	Tue, Aug 31, 1999	37.69	38.50	37.13	38.25
981	NYSE	DO	Mon, Aug 30, 1999	37.63	38.06	37.00	37.50
980	NYSE	DO	Fri, Aug 27, 1999	37.00	37.69	36.50	37.13
979	NYSE	DO	Thu, Aug 26, 1999	36.81	37.19	35.38	37.19
978	NYSE	DO	Wed, Aug 25, 1999	38.81	39.44	36.31	36.44
977	NYSE	DO	Tue, Aug 24, 1999	39.13	39.13	37.81	38.75
976	NYSE	DO	Mon, Aug 23, 1999	39.75	39.81	38.69	39.56
975	NYSE	DO	Fri, Aug 20, 1999	39.31	39.94	39.25	39.69
974	NYSE	DO	Thu, Aug 19, 1999	38.38	39.75	38.25	39.13
973	NYSE	DO	Wed, Aug 18, 1999	39.75	40.06	38.31	38.50
972	NYSE	DO	Tue, Aug 17, 1999	38.94	39.88	38.50	39.88
971	NYSE	DO	Mon, Aug 16, 1999	39.38	39.94	38.56	38.56
970	NYSE	DO	Fri, Aug 13, 1999	40.25	40.88	39.31	39.38
969	NYSE	DO	Thu, Aug 12, 1999	39.81	41.00	39.50	40.31
968	NYSE	DO	Wed, Aug 11, 1999	40.00	40.00	38.56	39.63
967	NYSE	DO	Tue, Aug 10, 1999	38.63	39.63	38.06	39.63
966	NYSE	DO	Mon, Aug 9, 1999	35.69	39.50	35.56	38.88
965	NYSE	DO	Fri, Aug 6, 1999	36.06	37.00	35.31	35.56
964	NYSE	DO	Thu, Aug 5, 1999	33.88	36.56	33.50	36.13
963	NYSE	DO	Wed, Aug 4, 1999	32.38	34.00	32.31	33.81
962	NYSE	DO	Tue, Aug 3, 1999	32.00	32.19	31.38	31.63
961	NYSE	DO	Mon, Aug 2, 1999	31.75	31.75	31.13	31.31
960	NYSE	DO	Fri, Jul 30, 1999	32.50	32.69	31.81	32.00
959	NYSE	DO	Thu, Jul 29, 1999	30.75	32.63	30.75	32.63
958	NYSE	DO	Wed, Jul 28, 1999	29.81	31.19	29.63	31.06
957	NYSE	DO	Tue, Jul 27, 1999	30.94	30.94	29.81	30.00
956	NYSE	DO	Mon, Jul 26, 1999	30.38	30.63	29.69	29.69
955	NYSE	DO	Fri, Jul 23, 1999	29.88	30.13	29.19	30.13
954	NYSE	DO	Thu, Jul 22, 1999	29.56	29.88	28.56	29.50
953	NYSE	DO	Wed, Jul 21, 1999	28.81	29.94	28.75	29.75
952	NYSE	DO	Tue, Jul 20, 1999	30.25	30.63	29.00	29.06
951	NYSE	DO	Mon, Jul 19, 1999	31.25	31.31	30.81	31.13
950	NYSE	DO	Fri, Jul 16, 1999	30.75	31.75	30.63	31.38
949	NYSE	DO	Thu, Jul 15, 1999	31.06	31.38	30.25	31.19
948	NYSE	DO	Wed, Jul 14, 1999	31.75	32.06	31.50	31.56
947	NYSE	DO	Tue, Jul 13, 1999	31.50	31.81	30.81	31.75
946	NYSE	DO	Mon, Jul 12, 1999	30.38	31.94	30.38	31.50
945	NYSE	DO	Fri, Jul 9, 1999	29.56	30.38	29.06	30.38
944	NYSE	DO	Thu, Jul 8, 1999	29.50	29.88	29.25	29.69
943	NYSE	DO	Wed, Jul 7, 1999	29.00	29.19	28.38	28.50
942	NYSE	DO	Tue, Jul 6, 1999	29.19	29.81	28.88	29.19
941	NYSE	DO	Fri, Jul 2, 1999	27.75	28.31	27.50	28.25
940	NYSE	DO	Thu, Jul 1, 1999	28.50	28.75	27.38	27.75
939	NYSE	DO	Wed, Jun 30, 1999	27.50	28.56	27.38	28.38
938	NYSE	DO	Tue, Jun 29, 1999	26.06	27.13	25.88	26.75
937	NYSE	DO	Mon, Jun 28, 1999	26.13	26.75	26.00	26.06
936	NYSE	DO	Fri, Jun 25, 1999	26.19	26.56	25.75	25.94
935	NYSE	DO	Thu, Jun 24, 1999	26.56	26.75	25.94	26.00
934	NYSE	DO	Wed, Jun 23, 1999	27.50	28.00	26.50	26.50
933	NYSE	DO	Tue, Jun 22, 1999	27.88	28.31	27.00	27.13
932	NYSE	DO	Mon, Jun 21, 1999	29.81	29.81	27.63	28.13
931	NYSE	DO	Fri, Jun 18, 1999	30.38	30.50	29.56	29.94
930	NYSE	DO	Thu, Jun 17, 1999	29.38	30.06	28.88	29.88
929	NYSE	DO	Wed, Jun 16, 1999	30.88	30.88	28.81	28.81
928	NYSE	DO	Tue, Jun 15, 1999	29.75	30.44	29.50	30.13
927	NYSE	DO	Mon, Jun 14, 1999	29.75	29.94	28.50	29.50
926	NYSE	DO	Fri, Jun 11, 1999	28.31	29.75	28.31	29.56
925	NYSE	DO	Thu, Jun 10, 1999	27.56	28.88	27.56	28.06
924	NYSE	DO	Wed, Jun 9, 1999	27.25	27.75	27.00	27.69
923	NYSE	DO	Tue, Jun 8, 1999	28.00	28.63	27.44	27.50
922	NYSE	DO	Mon, Jun 7, 1999	27.56	28.44	27.31	28.06
921	NYSE	DO	Fri, Jun 4, 1999	28.75	28.75	27.13	27.56
920	NYSE	DO	Thu, Jun 3, 1999	29.75	29.75	28.31	28.56
919	NYSE	DO	Wed, Jun 2, 1999	26.13	27.75	26.06	27.69
918	NYSE	DO	Tue, Jun 1, 1999	27.13	27.13	25.81	25.94
917	NYSE	DO	Fri, May 28, 1999	27.13	27.88	27.13	27.25
916	NYSE	DO	Thu, May 27, 1999	28.00	28.38	26.88	26.94
915	NYSE	DO	Wed, May 26, 1999	27.75	28.31	27.31	28.19
914	NYSE	DO	Tue, May 25, 1999	27.50	28.31	27.19	27.31
913	NYSE	DO	Mon, May 24, 1999	29.50	29.88	27.13	27.69
912	NYSE	DO	Fri, May 21, 1999	30.00	30.31	29.19	29.69
911	NYSE	DO	Thu, May 20, 1999	28.56	29.69	28.13	29.44
910	NYSE	DO	Wed, May 19, 1999	28.38	29.50	28.06	28.56
909	NYSE	DO	Tue, May 18, 1999	29.63	29.63	28.44	28.44
908	NYSE	DO	Mon, May 17, 1999	30.25	30.75	29.63	29.75
907	NYSE	DO	Fri, May 14, 1999	30.56	31.69	30.13	30.25
906	NYSE	DO	Thu, May 13, 1999	30.44	31.25	30.06	30.75
905	NYSE	DO	Wed, May 12, 1999	30.25	30.81	30.06	30.06
904	NYSE	DO	Tue, May 11, 1999	31.81	31.81	30.75	30.81
903	NYSE	DO	Mon, May 10, 1999	32.38	33.38	31.56	31.56
902	NYSE	DO	Fri, May 7, 1999	31.88	32.44	31.19	32.31
901	NYSE	DO	Thu, May 6, 1999	32.63	32.94	31.69	32.06
900	NYSE	DO	Wed, May 5, 1999	34.00	34.00	31.56	33.25
899	NYSE	DO	Tue, May 4, 1999	34.38	34.88	33.81	34.00
898	NYSE	DO	Mon, May 3, 1999	32.63	34.81	32.38	34.06
897	NYSE	DO	Fri, Apr 30, 1999	34.00	34.38	32.81	33.06
896	NYSE	DO	Thu, Apr 29, 1999	34.00	34.13	32.38	33.63
895	NYSE	DO	Wed, Apr 28, 1999	31.06	33.88	31.06	33.31
894	NYSE	DO	Tue, Apr 27, 1999	29.56	31.06	29.19	31.00
893	NYSE	DO	Mon, Apr 26, 1999	31.06	31.19	29.94	29.94
892	NYSE	DO	Fri, Apr 23, 1999	33.13	33.13	31.25	31.50
891	NYSE	DO	Thu, Apr 22, 1999	32.63	33.75	31.81	33.75
890	NYSE	DO	Wed, Apr 21, 1999	31.75	33.63	31.38	32.50
889	NYSE	DO	Tue, Apr 20, 1999	33.06	33.25	31.06	31.94
888	NYSE	DO	Mon, Apr 19, 1999	33.00	35.00	32.69	33.44
887	NYSE	DO	Fri, Apr 16, 1999	29.75	32.44	29.19	32.19
886	NYSE	DO	Thu, Apr 15, 1999	27.63	29.94	27.63	29.81
885	NYSE	DO	Wed, Apr 14, 1999	29.50	29.50	27.13	27.13
884	NYSE	DO	Tue, Apr 13, 1999	28.50	29.50	28.38	29.50
883	NYSE	DO	Mon, Apr 12, 1999	29.50	30.38	28.38	28.56
882	NYSE	DO	Fri, Apr 9, 1999	28.63	30.00	28.63	29.88
881	NYSE	DO	Thu, Apr 8, 1999	27.69	28.75	27.69	28.63
880	NYSE	DO	Wed, Apr 7, 1999	29.88	29.94	27.56	27.69
879	NYSE	DO	Tue, Apr 6, 1999	29.88	30.38	29.75	29.75
878	NYSE	DO	Mon, Apr 5, 1999	30.44	31.25	29.88	29.88
877	NYSE	DO	Thu, Apr 1, 1999	30.50	30.75	30.25	30.38
876	NYSE	DO	Wed, Mar 31, 1999	32.13	32.13	30.44	31.63
875	NYSE	DO	Tue, Mar 30, 1999	33.00	33.13	31.75	32.13
874	NYSE	DO	Mon, Mar 29, 1999	31.75	34.00	31.50	33.38
873	NYSE	DO	Fri, Mar 26, 1999	31.13	31.44	30.38	31.19
872	NYSE	DO	Thu, Mar 25, 1999	29.50	30.00	28.38	29.94
871	NYSE	DO	Wed, Mar 24, 1999	29.75	30.31	29.00	29.25
870	NYSE	DO	Tue, Mar 23, 1999	30.00	30.00	28.25	28.88
869	NYSE	DO	Mon, Mar 22, 1999	29.25	30.25	29.19	30.06
868	NYSE	DO	Fri, Mar 19, 1999	29.50	29.88	28.81	29.06
867	NYSE	DO	Thu, Mar 18, 1999	28.94	30.00	28.69	29.31
866	NYSE	DO	Wed, Mar 17, 1999	26.94	28.31	26.94	28.19
865	NYSE	DO	Tue, Mar 16, 1999	27.00	27.31	26.13	26.44
864	NYSE	DO	Mon, Mar 15, 1999	27.88	27.94	26.56	27.00
863	NYSE	DO	Fri, Mar 12, 1999	28.13	28.25	26.88	27.88
862	NYSE	DO	Thu, Mar 11, 1999	28.25	28.38	26.50	26.75
861	NYSE	DO	Wed, Mar 10, 1999	26.13	27.38	25.88	27.38
860	NYSE	DO	Tue, Mar 9, 1999	25.00	25.38	24.50	25.00
859	NYSE	DO	Mon, Mar 8, 1999	24.75	25.63	24.69	25.31
858	NYSE	DO	Fri, Mar 5, 1999	24.00	24.50	22.69	24.50
857	NYSE	DO	Thu, Mar 4, 1999	22.06	23.88	21.81	23.63
856	NYSE	DO	Wed, Mar 3, 1999	20.75	22.25	20.75	22.00
855	NYSE	DO	Tue, Mar 2, 1999	20.75	20.88	20.31	20.50
854	NYSE	DO	Mon, Mar 1, 1999	20.69	20.94	20.25	20.75
853	NYSE	DO	Fri, Feb 26, 1999	21.38	21.56	20.56	20.69
852	NYSE	DO	Thu, Feb 25, 1999	21.06	21.75	21.06	21.31
851	NYSE	DO	Wed, Feb 24, 1999	22.31	22.44	21.06	21.06
850	NYSE	DO	Tue, Feb 23, 1999	22.25	23.06	22.19	22.75
849	NYSE	DO	Mon, Feb 22, 1999	22.13	22.50	22.06	22.25
848	NYSE	DO	Fri, Feb 19, 1999	22.44	22.56	22.13	22.19
847	NYSE	DO	Thu, Feb 18, 1999	21.75	22.88	21.31	22.50
846	NYSE	DO	Wed, Feb 17, 1999	22.06	22.06	21.44	21.44
845	NYSE	DO	Tue, Feb 16, 1999	22.56	22.63	21.94	22.00
844	NYSE	DO	Fri, Feb 12, 1999	22.75	23.06	22.50	22.56
843	NYSE	DO	Thu, Feb 11, 1999	23.63	23.81	22.63	22.75
842	NYSE	DO	Wed, Feb 10, 1999	23.63	23.88	23.13	23.63
841	NYSE	DO	Tue, Feb 9, 1999	24.00	24.44	23.25	23.63
840	NYSE	DO	Mon, Feb 8, 1999	25.00	25.00	23.94	24.06
839	NYSE	DO	Fri, Feb 5, 1999	24.19	25.31	24.19	25.00
838	NYSE	DO	Thu, Feb 4, 1999	25.25	25.25	24.19	24.25
837	NYSE	DO	Wed, Feb 3, 1999	23.38	25.63	23.19	25.25
836	NYSE	DO	Tue, Feb 2, 1999	23.06	23.75	23.06	23.44
835	NYSE	DO	Mon, Feb 1, 1999	23.00	23.69	22.94	23.38
834	NYSE	DO	Fri, Jan 29, 1999	22.81	23.38	22.63	23.00
833	NYSE	DO	Thu, Jan 28, 1999	23.00	23.19	22.50	22.69
832	NYSE	DO	Wed, Jan 27, 1999	23.94	23.94	23.13	23.38
831	NYSE	DO	Tue, Jan 26, 1999	24.50	24.50	23.38	23.50
830	NYSE	DO	Mon, Jan 25, 1999	25.19	25.69	24.25	24.56
829	NYSE	DO	Fri, Jan 22, 1999	24.81	25.69	24.75	25.06
828	NYSE	DO	Thu, Jan 21, 1999	24.81	25.63	24.31	25.00
827	NYSE	DO	Wed, Jan 20, 1999	26.44	26.44	24.13	24.56
826	NYSE	DO	Tue, Jan 19, 1999	25.00	26.38	24.69	25.81
825	NYSE	DO	Fri, Jan 15, 1999	25.06	25.44	24.75	25.13
824	NYSE	DO	Thu, Jan 14, 1999	25.25	25.50	24.81	25.06
823	NYSE	DO	Wed, Jan 13, 1999	24.63	25.44	24.50	24.94
822	NYSE	DO	Tue, Jan 12, 1999	27.00	27.88	25.69	25.69
821	NYSE	DO	Mon, Jan 11, 1999	27.63	28.25	26.75	26.75
820	NYSE	DO	Fri, Jan 8, 1999	28.00	28.31	26.94	27.50
819	NYSE	DO	Thu, Jan 7, 1999	25.38	27.88	24.81	27.75
818	NYSE	DO	Wed, Jan 6, 1999	24.94	26.25	24.88	26.19
817	NYSE	DO	Tue, Jan 5, 1999	24.13	24.56	23.63	24.38
816	NYSE	DO	Mon, Jan 4, 1999	24.25	24.75	23.69	24.56
815	NYSE	DO	Thu, Dec 31, 1998	22.00	23.75	21.81	23.69
814	NYSE	DO	Wed, Dec 30, 1998	21.69	22.69	21.38	22.00
813	NYSE	DO	Tue, Dec 29, 1998	21.88	21.88	21.19	21.69
812	NYSE	DO	Mon, Dec 28, 1998	23.31	23.31	21.88	21.88
811	NYSE	DO	Thu, Dec 24, 1998	23.50	23.50	22.56	22.75
810	NYSE	DO	Wed, Dec 23, 1998	22.63	23.50	22.00	23.50
809	NYSE	DO	Tue, Dec 22, 1998	22.81	23.38	22.50	22.63
808	NYSE	DO	Mon, Dec 21, 1998	23.81	23.81	22.56	22.75
807	NYSE	DO	Fri, Dec 18, 1998	23.63	24.31	23.25	23.38
806	NYSE	DO	Thu, Dec 17, 1998	25.13	25.38	23.81	24.00
805	NYSE	DO	Wed, Dec 16, 1998	24.00	26.19	23.75	26.00
804	NYSE	DO	Tue, Dec 15, 1998	24.06	24.06	23.00	23.00
803	NYSE	DO	Mon, Dec 14, 1998	23.06	24.75	23.00	24.13
802	NYSE	DO	Fri, Dec 11, 1998	23.25	24.00	22.88	23.38
801	NYSE	DO	Thu, Dec 10, 1998	24.06	24.63	23.00	23.25
800	NYSE	DO	Wed, Dec 9, 1998	24.94	24.94	22.88	24.25
799	NYSE	DO	Tue, Dec 8, 1998	25.00	25.19	23.50	24.06
798	NYSE	DO	Mon, Dec 7, 1998	22.94	24.88	22.25	24.88
797	NYSE	DO	Fri, Dec 4, 1998	22.00	22.38	21.63	22.31
796	NYSE	DO	Thu, Dec 3, 1998	21.56	22.44	21.19	21.50
795	NYSE	DO	Wed, Dec 2, 1998	22.81	22.94	21.56	21.69
794	NYSE	DO	Tue, Dec 1, 1998	22.38	22.94	22.13	22.81
793	NYSE	DO	Mon, Nov 30, 1998	22.88	23.25	22.19	22.25
792	NYSE	DO	Fri, Nov 27, 1998	25.19	25.25	23.50	23.88
791	NYSE	DO	Wed, Nov 25, 1998	25.06	25.56	24.81	25.25
790	NYSE	DO	Tue, Nov 24, 1998	24.31	25.88	24.31	25.19
789	NYSE	DO	Mon, Nov 23, 1998	25.88	25.88	24.25	24.44
788	NYSE	DO	Fri, Nov 20, 1998	25.31	26.94	25.25	25.50
787	NYSE	DO	Thu, Nov 19, 1998	25.75	26.00	25.00	25.19
786	NYSE	DO	Wed, Nov 18, 1998	26.31	26.63	25.13	25.56
785	NYSE	DO	Tue, Nov 17, 1998	26.00	26.75	25.75	26.38
784	NYSE	DO	Mon, Nov 16, 1998	27.00	27.13	25.75	26.06
783	NYSE	DO	Fri, Nov 13, 1998	28.00	28.50	27.06	27.25
782	NYSE	DO	Thu, Nov 12, 1998	27.50	28.75	27.50	27.63
781	NYSE	DO	Wed, Nov 11, 1998	29.50	29.75	27.25	27.25
780	NYSE	DO	Tue, Nov 10, 1998	30.81	30.88	28.75	28.88
779	NYSE	DO	Mon, Nov 9, 1998	32.13	33.00	31.00	31.44
778	NYSE	DO	Fri, Nov 6, 1998	31.69	33.13	31.56	32.06
777	NYSE	DO	Thu, Nov 5, 1998	31.75	32.00	30.63	32.00
776	NYSE	DO	Wed, Nov 4, 1998	32.13	32.63	31.69	32.38
775	NYSE	DO	Tue, Nov 3, 1998	32.38	32.38	31.19	31.75
774	NYSE	DO	Mon, Nov 2, 1998	31.50	32.63	31.50	32.31
773	NYSE	DO	Fri, Oct 30, 1998	31.44	31.44	30.50	30.69
772	NYSE	DO	Thu, Oct 29, 1998	29.75	30.75	29.75	30.19
771	NYSE	DO	Wed, Oct 28, 1998	30.63	30.88	29.75	29.75
770	NYSE	DO	Tue, Oct 27, 1998	32.75	33.69	31.44	31.50
769	NYSE	DO	Mon, Oct 26, 1998	30.13	33.25	30.13	32.94
768	NYSE	DO	Fri, Oct 23, 1998	29.63	30.63	29.50	30.25
767	NYSE	DO	Thu, Oct 22, 1998	28.94	31.38	28.88	31.25
766	NYSE	DO	Wed, Oct 21, 1998	27.00	29.13	26.75	28.81
765	NYSE	DO	Tue, Oct 20, 1998	26.69	27.38	26.31	26.44
764	NYSE	DO	Mon, Oct 19, 1998	26.94	27.88	26.25	26.63
763	NYSE	DO	Fri, Oct 16, 1998	24.50	27.50	23.94	27.00
762	NYSE	DO	Thu, Oct 15, 1998	21.25	24.50	20.63	24.50
761	NYSE	DO	Wed, Oct 14, 1998	21.38	21.75	20.81	21.06
760	NYSE	DO	Tue, Oct 13, 1998	22.13	22.88	21.25	21.31
759	NYSE	DO	Mon, Oct 12, 1998	22.50	22.75	22.00	22.13
758	NYSE	DO	Fri, Oct 9, 1998	21.13	22.25	20.63	21.50
757	NYSE	DO	Thu, Oct 8, 1998	21.00	22.19	20.63	20.69
756	NYSE	DO	Wed, Oct 7, 1998	24.38	24.50	22.13	22.13
755	NYSE	DO	Tue, Oct 6, 1998	24.63	25.25	23.88	24.38
754	NYSE	DO	Mon, Oct 5, 1998	25.25	25.44	24.13	24.19
753	NYSE	DO	Fri, Oct 2, 1998	24.88	25.50	23.81	25.50
752	NYSE	DO	Thu, Oct 1, 1998	25.88	26.63	24.63	24.75
751	NYSE	DO	Wed, Sep 30, 1998	27.50	27.50	26.00	26.06
750	NYSE	DO	Tue, Sep 29, 1998	27.38	28.25	27.00	28.25
749	NYSE	DO	Mon, Sep 28, 1998	26.63	27.25	26.56	27.13
748	NYSE	DO	Fri, Sep 25, 1998	25.56	26.94	25.56	26.44
747	NYSE	DO	Thu, Sep 24, 1998	27.13	27.13	25.63	25.63
746	NYSE	DO	Wed, Sep 23, 1998	26.88	27.50	26.25	27.25
745	NYSE	DO	Tue, Sep 22, 1998	27.00	27.00	25.13	25.44
744	NYSE	DO	Mon, Sep 21, 1998	25.63	27.19	25.50	26.75
743	NYSE	DO	Fri, Sep 18, 1998	26.00	26.50	25.50	26.31
742	NYSE	DO	Thu, Sep 17, 1998	27.25	27.88	25.75	25.75
741	NYSE	DO	Wed, Sep 16, 1998	27.31	28.00	27.19	28.00
740	NYSE	DO	Tue, Sep 15, 1998	27.00	27.50	26.38	26.81
739	NYSE	DO	Mon, Sep 14, 1998	27.69	28.50	27.06	27.25
738	NYSE	DO	Fri, Sep 11, 1998	25.56	27.50	25.50	27.44
737	NYSE	DO	Thu, Sep 10, 1998	23.63	25.75	23.44	25.38
736	NYSE	DO	Wed, Sep 9, 1998	23.00	23.94	23.00	23.75
735	NYSE	DO	Tue, Sep 8, 1998	24.00	25.31	23.50	23.56
734	NYSE	DO	Fri, Sep 4, 1998	22.69	23.94	22.19	23.63
733	NYSE	DO	Thu, Sep 3, 1998	21.00	22.25	20.06	22.19
732	NYSE	DO	Wed, Sep 2, 1998	21.63	23.00	21.13	21.13
731	NYSE	DO	Tue, Sep 1, 1998	20.94	21.94	20.81	21.38
730	NYSE	DO	Mon, Aug 31, 1998	22.31	22.88	20.63	20.88
729	NYSE	DO	Fri, Aug 28, 1998	21.81	22.50	21.44	22.25
728	NYSE	DO	Thu, Aug 27, 1998	23.13	23.19	21.50	21.81
727	NYSE	DO	Wed, Aug 26, 1998	23.38	24.38	23.06	23.50
726	NYSE	DO	Tue, Aug 25, 1998	24.94	25.19	23.81	24.00
725	NYSE	DO	Mon, Aug 24, 1998	25.94	26.19	24.88	24.88
724	NYSE	DO	Fri, Aug 21, 1998	25.63	25.81	24.81	25.75
723	NYSE	DO	Thu, Aug 20, 1998	25.13	26.44	25.00	26.00
722	NYSE	DO	Wed, Aug 19, 1998	25.88	26.38	25.19	25.75
721	NYSE	DO	Tue, Aug 18, 1998	24.13	24.63	23.75	24.63
720	NYSE	DO	Mon, Aug 17, 1998	24.50	24.94	23.25	23.88
719	NYSE	DO	Fri, Aug 14, 1998	26.50	26.63	24.69	25.56
718	NYSE	DO	Thu, Aug 13, 1998	28.00	28.50	26.31	26.44
717	NYSE	DO	Wed, Aug 12, 1998	28.25	28.50	27.50	28.25
716	NYSE	DO	Tue, Aug 11, 1998	28.63	28.81	27.75	27.81
715	NYSE	DO	Mon, Aug 10, 1998	30.50	30.50	28.75	29.50
714	NYSE	DO	Fri, Aug 7, 1998	30.50	32.25	30.31	30.63
713	NYSE	DO	Thu, Aug 6, 1998	29.19	30.25	29.19	30.00
712	NYSE	DO	Wed, Aug 5, 1998	29.88	30.13	28.56	29.19
711	NYSE	DO	Tue, Aug 4, 1998	31.44	31.69	29.69	29.75
710	NYSE	DO	Mon, Aug 3, 1998	32.63	32.94	31.13	31.25
709	NYSE	DO	Fri, Jul 31, 1998	33.81	33.81	32.56	32.81
708	NYSE	DO	Thu, Jul 30, 1998	32.38	33.75	32.38	33.63
707	NYSE	DO	Wed, Jul 29, 1998	32.75	32.75	32.25	32.38
706	NYSE	DO	Tue, Jul 28, 1998	33.38	34.00	32.50	32.88
705	NYSE	DO	Mon, Jul 27, 1998	32.81	33.63	32.06	33.63
704	NYSE	DO	Fri, Jul 24, 1998	33.75	34.31	32.63	33.00
703	NYSE	DO	Thu, Jul 23, 1998	35.44	35.44	33.50	33.50
702	NYSE	DO	Wed, Jul 22, 1998	34.00	35.63	33.13	35.00
701	NYSE	DO	Tue, Jul 21, 1998	35.75	35.81	33.94	34.19
700	NYSE	DO	Mon, Jul 20, 1998	36.81	36.81	35.00	35.06
699	NYSE	DO	Fri, Jul 17, 1998	37.19	37.69	35.75	36.38
698	NYSE	DO	Thu, Jul 16, 1998	37.44	38.13	36.63	36.81
697	NYSE	DO	Wed, Jul 15, 1998	35.94	37.00	35.94	37.00
696	NYSE	DO	Tue, Jul 14, 1998	34.44	35.75	34.31	35.31
695	NYSE	DO	Mon, Jul 13, 1998	34.38	34.56	33.63	34.31
694	NYSE	DO	Fri, Jul 10, 1998	36.13	36.63	35.44	35.63
693	NYSE	DO	Thu, Jul 9, 1998	37.31	37.44	35.69	36.13
692	NYSE	DO	Wed, Jul 8, 1998	37.88	38.81	36.94	37.06
691	NYSE	DO	Tue, Jul 7, 1998	39.31	39.31	36.88	37.63
690	NYSE	DO	Mon, Jul 6, 1998	40.88	40.88	39.00	39.38
689	NYSE	DO	Thu, Jul 2, 1998	39.81	41.19	39.75	40.94
688	NYSE	DO	Wed, Jul 1, 1998	40.00	40.00	39.44	39.94
687	NYSE	DO	Tue, Jun 30, 1998	40.50	41.50	39.75	40.31
686	NYSE	DO	Mon, Jun 29, 1998	39.00	40.50	38.63	40.50
685	NYSE	DO	Fri, Jun 26, 1998	40.50	40.75	38.81	39.31
684	NYSE	DO	Thu, Jun 25, 1998	42.50	42.69	40.25	40.44
683	NYSE	DO	Wed, Jun 24, 1998	44.69	44.75	42.00	42.38
682	NYSE	DO	Tue, Jun 23, 1998	43.19	44.25	43.06	43.50
681	NYSE	DO	Mon, Jun 22, 1998	40.94	42.81	40.75	42.81
680	NYSE	DO	Fri, Jun 19, 1998	42.13	42.50	40.38	40.56
679	NYSE	DO	Thu, Jun 18, 1998	43.56	43.56	41.63	41.69
678	NYSE	DO	Wed, Jun 17, 1998	43.44	44.31	43.31	43.56
677	NYSE	DO	Tue, Jun 16, 1998	41.19	42.81	41.19	42.81
676	NYSE	DO	Mon, Jun 15, 1998	42.31	42.38	40.81	41.25
675	NYSE	DO	Fri, Jun 12, 1998	41.88	43.50	40.63	43.44
674	NYSE	DO	Thu, Jun 11, 1998	43.00	43.00	41.25	41.56
673	NYSE	DO	Wed, Jun 10, 1998	44.81	44.94	42.75	43.00
672	NYSE	DO	Tue, Jun 9, 1998	45.00	45.75	44.75	44.94
671	NYSE	DO	Mon, Jun 8, 1998	46.00	46.00	45.00	45.19
670	NYSE	DO	Fri, Jun 5, 1998	46.00	46.56	45.75	46.25
669	NYSE	DO	Thu, Jun 4, 1998	45.63	46.50	45.19	46.00
668	NYSE	DO	Wed, Jun 3, 1998	46.06	46.06	44.88	44.94
667	NYSE	DO	Tue, Jun 2, 1998	46.38	46.50	45.69	46.06
666	NYSE	DO	Mon, Jun 1, 1998	47.63	47.63	45.88	46.06
665	NYSE	DO	Fri, May 29, 1998	47.31	48.25	46.63	47.81
664	NYSE	DO	Thu, May 28, 1998	45.81	47.50	45.06	47.44
663	NYSE	DO	Wed, May 27, 1998	44.50	46.25	44.50	46.00
662	NYSE	DO	Tue, May 26, 1998	47.63	47.63	45.75	45.75
661	NYSE	DO	Fri, May 22, 1998	47.00	47.31	46.06	46.94
660	NYSE	DO	Thu, May 21, 1998	47.19	47.63	45.81	46.44
659	NYSE	DO	Wed, May 20, 1998	48.56	48.75	46.56	46.94
658	NYSE	DO	Tue, May 19, 1998	48.75	49.50	48.44	48.44
657	NYSE	DO	Mon, May 18, 1998	51.00	51.00	48.63	49.44
656	NYSE	DO	Fri, May 15, 1998	53.13	53.44	50.94	51.00
655	NYSE	DO	Thu, May 14, 1998	51.25	53.13	51.25	52.94
654	NYSE	DO	Wed, May 13, 1998	51.13	52.44	51.06	51.50
653	NYSE	DO	Tue, May 12, 1998	51.06	51.81	50.88	51.13
652	NYSE	DO	Mon, May 11, 1998	53.50	53.50	51.25	51.25
651	NYSE	DO	Fri, May 8, 1998	51.81	52.50	51.44	51.63
650	NYSE	DO	Thu, May 7, 1998	53.50	53.50	51.63	51.88
649	NYSE	DO	Wed, May 6, 1998	54.44	54.63	53.00	53.63
648	NYSE	DO	Tue, May 5, 1998	53.19	54.63	53.00	54.63
647	NYSE	DO	Mon, May 4, 1998	53.38	53.75	52.56	53.13
646	NYSE	DO	Fri, May 1, 1998	51.19	53.75	50.38	53.50
645	NYSE	DO	Thu, Apr 30, 1998	51.19	51.19	49.44	50.63
644	NYSE	DO	Wed, Apr 29, 1998	48.94	50.94	48.81	50.81
643	NYSE	DO	Tue, Apr 28, 1998	49.50	49.50	47.88	48.81
642	NYSE	DO	Mon, Apr 27, 1998	46.19	47.75	46.19	47.63
641	NYSE	DO	Fri, Apr 24, 1998	48.25	48.50	47.63	47.63
640	NYSE	DO	Thu, Apr 23, 1998	48.38	48.94	48.06	48.50
639	NYSE	DO	Wed, Apr 22, 1998	49.13	49.50	48.13	48.13
638	NYSE	DO	Tue, Apr 21, 1998	47.25	49.13	47.25	49.13
637	NYSE	DO	Mon, Apr 20, 1998	48.00	48.63	46.50	47.06
636	NYSE	DO	Fri, Apr 17, 1998	46.00	46.69	45.50	46.56
635	NYSE	DO	Thu, Apr 16, 1998	46.94	47.50	45.00	45.38
634	NYSE	DO	Wed, Apr 15, 1998	44.63	47.00	44.38	46.69
633	NYSE	DO	Tue, Apr 14, 1998	43.88	44.81	43.75	44.69
632	NYSE	DO	Mon, Apr 13, 1998	43.88	44.94	43.38	43.63
631	NYSE	DO	Thu, Apr 9, 1998	44.75	45.31	44.06	44.25
630	NYSE	DO	Wed, Apr 8, 1998	44.50	45.25	44.50	45.25
629	NYSE	DO	Tue, Apr 7, 1998	45.13	45.19	44.00	44.44
628	NYSE	DO	Mon, Apr 6, 1998	45.94	46.38	45.06	45.31
627	NYSE	DO	Fri, Apr 3, 1998	47.25	47.38	45.34	46.00
626	NYSE	DO	Thu, Apr 2, 1998	47.00	47.44	46.25	46.63
625	NYSE	DO	Wed, Apr 1, 1998	46.00	47.56	45.88	47.13
624	NYSE	DO	Tue, Mar 31, 1998	45.06	46.31	45.00	45.38
623	NYSE	DO	Mon, Mar 30, 1998	47.50	48.44	46.50	46.75
622	NYSE	DO	Fri, Mar 27, 1998	48.50	48.50	46.88	47.75
621	NYSE	DO	Thu, Mar 26, 1998	48.44	49.38	48.00	48.44
620	NYSE	DO	Wed, Mar 25, 1998	48.19	48.94	47.63	48.44
619	NYSE	DO	Tue, Mar 24, 1998	48.88	49.38	47.63	48.00
618	NYSE	DO	Mon, Mar 23, 1998	50.88	50.88	48.63	48.94
617	NYSE	DO	Fri, Mar 20, 1998	45.25	47.63	45.13	47.06
616	NYSE	DO	Thu, Mar 19, 1998	45.00	45.44	43.31	45.00
615	NYSE	DO	Wed, Mar 18, 1998	41.69	44.19	41.25	43.94
614	NYSE	DO	Tue, Mar 17, 1998	41.44	41.50	39.75	41.00
613	NYSE	DO	Mon, Mar 16, 1998	42.50	42.63	41.25	41.31
612	NYSE	DO	Fri, Mar 13, 1998	41.75	43.13	41.75	42.31
611	NYSE	DO	Thu, Mar 12, 1998	42.75	43.44	41.25	42.94
610	NYSE	DO	Wed, Mar 11, 1998	44.13	44.63	42.56	42.63
609	NYSE	DO	Tue, Mar 10, 1998	43.38	44.50	42.75	43.63
608	NYSE	DO	Mon, Mar 9, 1998	46.00	46.00	43.38	43.94
607	NYSE	DO	Fri, Mar 6, 1998	48.00	48.50	46.00	46.06
606	NYSE	DO	Thu, Mar 5, 1998	46.00	49.13	45.88	47.38
605	NYSE	DO	Wed, Mar 4, 1998	48.13	49.00	46.38	46.38
604	NYSE	DO	Tue, Mar 3, 1998	47.56	48.94	46.06	48.25
603	NYSE	DO	Mon, Mar 2, 1998	45.50	47.56	45.50	47.31
602	NYSE	DO	Fri, Feb 27, 1998	45.00	46.13	45.00	46.06
601	NYSE	DO	Thu, Feb 26, 1998	44.94	46.25	44.75	44.94
600	NYSE	DO	Wed, Feb 25, 1998	43.19	43.81	42.81	43.44
599	NYSE	DO	Tue, Feb 24, 1998	42.56	43.38	42.56	42.88
598	NYSE	DO	Mon, Feb 23, 1998	44.50	44.50	42.50	42.75
597	NYSE	DO	Fri, Feb 20, 1998	45.25	45.50	44.06	45.50
596	NYSE	DO	Thu, Feb 19, 1998	45.50	45.94	44.56	45.00
595	NYSE	DO	Wed, Feb 18, 1998	43.38	45.81	42.75	45.69
594	NYSE	DO	Tue, Feb 17, 1998	45.25	45.31	42.88	43.00
593	NYSE	DO	Fri, Feb 13, 1998	43.63	45.00	43.50	44.75
592	NYSE	DO	Thu, Feb 12, 1998	44.50	44.50	43.00	43.75
591	NYSE	DO	Wed, Feb 11, 1998	45.75	46.00	44.50	44.56
590	NYSE	DO	Tue, Feb 10, 1998	45.44	46.44	45.44	46.00
589	NYSE	DO	Mon, Feb 9, 1998	47.56	48.00	45.63	45.69
588	NYSE	DO	Fri, Feb 6, 1998	48.31	48.31	46.38	47.00
587	NYSE	DO	Thu, Feb 5, 1998	46.75	48.88	46.75	48.31
586	NYSE	DO	Wed, Feb 4, 1998	43.63	46.69	43.63	46.63
585	NYSE	DO	Tue, Feb 3, 1998	42.75	44.13	42.75	43.94
584	NYSE	DO	Mon, Feb 2, 1998	45.00	45.25	43.63	43.75
583	NYSE	DO	Fri, Jan 30, 1998	46.06	46.75	44.00	44.63
582	NYSE	DO	Thu, Jan 29, 1998	44.88	46.06	44.50	46.06
581	NYSE	DO	Wed, Jan 28, 1998	42.06	43.19	41.44	43.00
580	NYSE	DO	Tue, Jan 27, 1998	41.88	42.44	40.94	41.69
579	NYSE	DO	Mon, Jan 26, 1998	40.50	42.19	39.69	42.13
578	NYSE	DO	Fri, Jan 23, 1998	40.88	41.00	39.56	39.75
577	NYSE	DO	Thu, Jan 22, 1998	40.00	40.50	39.38	39.88
576	NYSE	DO	Wed, Jan 21, 1998	44.25	45.50	44.25	44.81
575	NYSE	DO	Tue, Jan 20, 1998	45.50	46.06	44.88	45.94
574	NYSE	DO	Fri, Jan 16, 1998	43.88	43.88	42.63	43.75
573	NYSE	DO	Thu, Jan 15, 1998	41.75	42.75	41.75	42.38
572	NYSE	DO	Wed, Jan 14, 1998	40.88	41.69	40.81	41.50
571	NYSE	DO	Tue, Jan 13, 1998	39.81	41.13	39.69	40.63
570	NYSE	DO	Mon, Jan 12, 1998	38.50	40.75	38.38	39.00
569	NYSE	DO	Fri, Jan 9, 1998	42.50	43.00	39.25	40.69
568	NYSE	DO	Thu, Jan 8, 1998	44.00	44.44	42.44	42.50
567	NYSE	DO	Wed, Jan 7, 1998	45.00	45.56	43.19	45.31
566	NYSE	DO	Tue, Jan 6, 1998	43.81	44.88	43.06	44.38
565	NYSE	DO	Mon, Jan 5, 1998	48.50	48.63	45.25	45.63
564	NYSE	DO	Fri, Jan 2, 1998	48.19	48.25	46.75	47.19
563	NYSE	DO	Wed, Dec 31, 1997	47.81	49.50	47.38	48.13
562	NYSE	DO	Tue, Dec 30, 1997	47.50	47.94	45.63	47.13
561	NYSE	DO	Mon, Dec 29, 1997	46.00	46.50	45.75	46.38
560	NYSE	DO	Fri, Dec 26, 1997	44.25	45.06	43.63	44.75
559	NYSE	DO	Wed, Dec 24, 1997	42.75	44.63	42.50	44.00
558	NYSE	DO	Tue, Dec 23, 1997	44.75	44.88	42.50	42.63
557	NYSE	DO	Mon, Dec 22, 1997	47.00	47.00	44.00	45.00
556	NYSE	DO	Fri, Dec 19, 1997	47.00	47.00	43.88	45.94
555	NYSE	DO	Thu, Dec 18, 1997	47.75	48.75	47.38	47.69
554	NYSE	DO	Wed, Dec 17, 1997	47.13	48.75	47.13	47.75
553	NYSE	DO	Tue, Dec 16, 1997	43.69	46.00	43.56	46.00
552	NYSE	DO	Mon, Dec 15, 1997	46.63	46.75	42.00	42.75
551	NYSE	DO	Fri, Dec 12, 1997	49.50	49.63	46.00	46.38
550	NYSE	DO	Thu, Dec 11, 1997	51.00	51.00	48.38	48.56
549	NYSE	DO	Wed, Dec 10, 1997	52.25	52.25	50.00	51.63
548	NYSE	DO	Tue, Dec 9, 1997	54.06	54.06	52.13	52.50
547	NYSE	DO	Mon, Dec 8, 1997	54.50	54.94	53.38	54.13
546	NYSE	DO	Fri, Dec 5, 1997	50.75	53.19	50.75	52.94
545	NYSE	DO	Thu, Dec 4, 1997	53.13	53.50	50.63	50.69
544	NYSE	DO	Wed, Dec 3, 1997	49.75	52.44	49.13	51.81
543	NYSE	DO	Tue, Dec 2, 1997	46.25	48.44	46.25	48.25
542	NYSE	DO	Mon, Dec 1, 1997	49.94	50.00	45.38	45.69
541	NYSE	DO	Fri, Nov 28, 1997	50.38	50.94	49.88	49.88
540	NYSE	DO	Wed, Nov 26, 1997	50.13	51.00	49.38	50.44
539	NYSE	DO	Tue, Nov 25, 1997	52.25	53.00	48.50	50.00
538	NYSE	DO	Mon, Nov 24, 1997	54.56	54.56	52.00	52.06
537	NYSE	DO	Fri, Nov 21, 1997	56.25	56.38	54.75	54.81
536	NYSE	DO	Thu, Nov 20, 1997	55.25	56.75	54.81	55.56
535	NYSE	DO	Wed, Nov 19, 1997	55.81	55.81	52.44	53.31
534	NYSE	DO	Tue, Nov 18, 1997	58.63	58.63	56.13	56.50
533	NYSE	DO	Mon, Nov 17, 1997	60.00	60.25	58.38	58.75
532	NYSE	DO	Fri, Nov 14, 1997	58.50	58.94	55.75	58.88
531	NYSE	DO	Thu, Nov 13, 1997	60.19	60.88	55.63	58.06
530	NYSE	DO	Wed, Nov 12, 1997	60.44	62.75	59.75	60.19
529	NYSE	DO	Tue, Nov 11, 1997	62.25	62.75	60.63	60.69
528	NYSE	DO	Mon, Nov 10, 1997	64.13	65.25	61.75	61.88
527	NYSE	DO	Fri, Nov 7, 1997	64.00	64.50	62.88	64.06
526	NYSE	DO	Thu, Nov 6, 1997	67.00	67.00	65.63	65.63
525	NYSE	DO	Wed, Nov 5, 1997	66.00	67.50	65.38	66.75
524	NYSE	DO	Tue, Nov 4, 1997	64.75	66.25	63.63	66.25
523	NYSE	DO	Mon, Nov 3, 1997	62.88	64.25	62.88	63.63
522	NYSE	DO	Fri, Oct 31, 1997	62.88	63.25	61.56	62.25
521	NYSE	DO	Thu, Oct 30, 1997	60.00	62.44	59.88	61.69
520	NYSE	DO	Wed, Oct 29, 1997	60.25	62.25	60.00	60.94
519	NYSE	DO	Tue, Oct 28, 1997	56.06	62.00	56.00	60.00
518	NYSE	DO	Mon, Oct 27, 1997	64.38	64.38	58.63	58.75
517	NYSE	DO	Fri, Oct 24, 1997	65.00	65.50	64.13	64.63
516	NYSE	DO	Thu, Oct 23, 1997	61.50	64.56	61.06	63.81
515	NYSE	DO	Wed, Oct 22, 1997	63.00	63.63	62.63	62.94
514	NYSE	DO	Tue, Oct 21, 1997	61.75	64.38	61.75	63.25
513	NYSE	DO	Mon, Oct 20, 1997	60.88	61.50	60.13	61.50
512	NYSE	DO	Fri, Oct 17, 1997	61.50	62.25	59.69	60.19
511	NYSE	DO	Thu, Oct 16, 1997	63.25	64.13	60.56	61.31
510	NYSE	DO	Wed, Oct 15, 1997	62.50	63.63	61.75	63.13
509	NYSE	DO	Tue, Oct 14, 1997	63.25	63.63	60.38	62.50
508	NYSE	DO	Mon, Oct 13, 1997	65.06	66.75	62.63	63.00
507	NYSE	DO	Fri, Oct 10, 1997	62.00	66.00	61.81	65.00
506	NYSE	DO	Thu, Oct 9, 1997	59.88	63.06	59.56	62.38
505	NYSE	DO	Wed, Oct 8, 1997	60.44	60.44	59.06	59.75
504	NYSE	DO	Tue, Oct 7, 1997	59.94	60.38	58.75	60.25
503	NYSE	DO	Mon, Oct 6, 1997	57.56	59.88	57.31	59.81
502	NYSE	DO	Fri, Oct 3, 1997	57.00	57.25	56.13	57.06
501	NYSE	DO	Thu, Oct 2, 1997	55.50	56.13	55.25	56.13
500	NYSE	DO	Wed, Oct 1, 1997	56.13	56.13	55.19	55.25
499	NYSE	DO	Tue, Sep 30, 1997	54.94	55.19	53.63	55.19
498	NYSE	DO	Mon, Sep 29, 1997	52.88	54.75	52.81	54.50
497	NYSE	DO	Fri, Sep 26, 1997	53.56	53.94	52.63	52.63
496	NYSE	DO	Thu, Sep 25, 1997	52.63	53.69	52.56	53.31
495	NYSE	DO	Wed, Sep 24, 1997	53.50	54.00	52.44	52.56
494	NYSE	DO	Tue, Sep 23, 1997	54.50	54.56	53.00	53.25
493	NYSE	DO	Mon, Sep 22, 1997	54.56	55.25	54.50	54.69
492	NYSE	DO	Fri, Sep 19, 1997	54.75	55.13	54.31	54.50
491	NYSE	DO	Thu, Sep 18, 1997	56.38	56.44	55.25	55.31
490	NYSE	DO	Wed, Sep 17, 1997	56.00	56.75	55.75	56.25
489	NYSE	DO	Tue, Sep 16, 1997	56.06	56.13	55.06	55.50
488	NYSE	DO	Mon, Sep 15, 1997	58.63	59.94	58.31	59.13
487	NYSE	DO	Fri, Sep 12, 1997	56.69	58.44	56.69	58.38
486	NYSE	DO	Thu, Sep 11, 1997	57.06	57.06	55.81	56.44
485	NYSE	DO	Wed, Sep 10, 1997	55.00	57.06	54.56	57.00
484	NYSE	DO	Tue, Sep 9, 1997	56.13	57.38	56.06	56.94
483	NYSE	DO	Mon, Sep 8, 1997	55.50	56.94	55.38	56.13
482	NYSE	DO	Fri, Sep 5, 1997	55.00	57.38	54.56	55.81
481	NYSE	DO	Thu, Sep 4, 1997	53.75	54.88	53.13	54.06
480	NYSE	DO	Wed, Sep 3, 1997	54.25	54.25	53.38	53.75
479	NYSE	DO	Tue, Sep 2, 1997	54.38	54.88	53.63	54.38
478	NYSE	DO	Fri, Aug 29, 1997	55.75	55.88	53.94	54.63
477	NYSE	DO	Thu, Aug 28, 1997	53.75	56.38	52.75	55.88
476	NYSE	DO	Wed, Aug 27, 1997	49.25	51.75	48.25	51.13
475	NYSE	DO	Tue, Aug 26, 1997	44.25	47.63	43.81	47.38
474	NYSE	DO	Mon, Aug 25, 1997	44.63	45.19	44.06	44.88
473	NYSE	DO	Fri, Aug 22, 1997	43.00	43.69	42.63	43.19
472	NYSE	DO	Thu, Aug 21, 1997	44.19	44.19	43.00	44.00
471	NYSE	DO	Wed, Aug 20, 1997	44.38	44.50	43.88	44.00
470	NYSE	DO	Tue, Aug 19, 1997	44.00	44.50	43.44	44.38
469	NYSE	DO	Mon, Aug 18, 1997	43.19	43.63	42.50	43.50
468	NYSE	DO	Fri, Aug 15, 1997	43.69	44.00	42.88	43.19
467	NYSE	DO	Thu, Aug 14, 1997	88.00	88.75	83.31	86.25
466	NYSE	DO	Wed, Aug 13, 1997	89.44	89.88	87.88	88.00
465	NYSE	DO	Tue, Aug 12, 1997	88.44	90.19	88.44	88.44
464	NYSE	DO	Mon, Aug 11, 1997	90.31	90.50	88.19	88.50
463	NYSE	DO	Fri, Aug 8, 1997	91.63	92.00	89.75	90.56
462	NYSE	DO	Thu, Aug 7, 1997	94.69	94.69	92.63	92.75
461	NYSE	DO	Wed, Aug 6, 1997	95.25	95.25	94.00	94.69
460	NYSE	DO	Tue, Aug 5, 1997	93.69	95.38	93.38	94.75
459	NYSE	DO	Mon, Aug 4, 1997	93.19	93.63	93.06	93.63
458	NYSE	DO	Fri, Aug 1, 1997	93.38	94.38	92.69	93.25
457	NYSE	DO	Thu, Jul 31, 1997	94.00	94.00	92.75	93.25
456	NYSE	DO	Wed, Jul 30, 1997	93.25	94.44	93.00	93.75
455	NYSE	DO	Tue, Jul 29, 1997	89.69	93.00	89.69	92.00
454	NYSE	DO	Mon, Jul 28, 1997	89.75	90.25	89.63	89.94
453	NYSE	DO	Fri, Jul 25, 1997	89.13	89.81	88.81	89.63
452	NYSE	DO	Thu, Jul 24, 1997	90.00	90.00	88.00	88.88
451	NYSE	DO	Wed, Jul 23, 1997	89.50	91.13	89.00	89.00
450	NYSE	DO	Tue, Jul 22, 1997	89.63	90.56	89.63	90.00
449	NYSE	DO	Mon, Jul 21, 1997	91.13	91.38	89.50	89.50
448	NYSE	DO	Fri, Jul 18, 1997	95.00	95.00	91.75	91.88
447	NYSE	DO	Thu, Jul 17, 1997	94.50	96.25	94.50	95.81
446	NYSE	DO	Wed, Jul 16, 1997	89.88	93.50	89.81	93.19
445	NYSE	DO	Tue, Jul 15, 1997	90.19	90.75	89.63	89.81
444	NYSE	DO	Mon, Jul 14, 1997	91.13	91.38	89.94	90.00
443	NYSE	DO	Fri, Jul 11, 1997	87.50	92.38	86.75	91.88
442	NYSE	DO	Thu, Jul 10, 1997	82.25	86.38	82.19	86.25
441	NYSE	DO	Wed, Jul 9, 1997	82.75	82.75	82.13	82.25
440	NYSE	DO	Tue, Jul 8, 1997	82.38	82.75	82.00	82.63
439	NYSE	DO	Mon, Jul 7, 1997	81.75	82.75	81.75	82.38
438	NYSE	DO	Thu, Jul 3, 1997	82.25	82.25	80.50	81.25
437	NYSE	DO	Wed, Jul 2, 1997	78.50	82.63	78.50	82.25
436	NYSE	DO	Tue, Jul 1, 1997	78.25	79.38	78.25	78.50
435	NYSE	DO	Mon, Jun 30, 1997	75.88	78.38	75.88	77.88
434	NYSE	DO	Fri, Jun 27, 1997	73.38	75.75	73.38	75.38
433	NYSE	DO	Thu, Jun 26, 1997	71.75	73.75	71.75	72.38
432	NYSE	DO	Wed, Jun 25, 1997	73.88	73.88	71.75	71.75
431	NYSE	DO	Tue, Jun 24, 1997	73.50	74.00	73.00	73.63
430	NYSE	DO	Mon, Jun 23, 1997	74.75	74.75	72.50	72.88
429	NYSE	DO	Fri, Jun 20, 1997	76.00	77.00	74.75	74.88
428	NYSE	DO	Thu, Jun 19, 1997	78.25	78.38	76.38	77.00
427	NYSE	DO	Wed, Jun 18, 1997	74.63	78.00	74.63	77.50
426	NYSE	DO	Tue, Jun 17, 1997	73.50	75.38	73.25	74.88
425	NYSE	DO	Mon, Jun 16, 1997	73.00	74.38	72.50	73.38
424	NYSE	DO	Fri, Jun 13, 1997	70.75	73.50	70.63	73.00
423	NYSE	DO	Thu, Jun 12, 1997	71.50	72.50	69.88	70.50
422	NYSE	DO	Wed, Jun 11, 1997	73.38	73.88	70.75	70.88
421	NYSE	DO	Tue, Jun 10, 1997	75.00	75.25	73.13	73.38
420	NYSE	DO	Mon, Jun 9, 1997	74.75	74.88	71.75	74.38
419	NYSE	DO	Fri, Jun 6, 1997	74.88	76.13	74.88	75.00
418	NYSE	DO	Thu, Jun 5, 1997	74.25	75.88	73.50	74.88
417	NYSE	DO	Wed, Jun 4, 1997	74.50	74.63	73.13	74.13
416	NYSE	DO	Tue, Jun 3, 1997	73.50	75.75	73.13	74.75
415	NYSE	DO	Mon, Jun 2, 1997	71.13	74.13	71.13	73.75
414	NYSE	DO	Fri, May 30, 1997	72.50	72.50	71.00	71.13
413	NYSE	DO	Thu, May 29, 1997	71.00	72.13	71.00	71.88
412	NYSE	DO	Wed, May 28, 1997	71.50	72.13	71.25	71.50
411	NYSE	DO	Tue, May 27, 1997	70.88	71.63	70.38	71.63
410	NYSE	DO	Fri, May 23, 1997	71.75	71.75	70.88	71.13
409	NYSE	DO	Thu, May 22, 1997	71.88	73.13	71.88	72.00
408	NYSE	DO	Wed, May 21, 1997	71.63	72.63	71.50	72.13
407	NYSE	DO	Tue, May 20, 1997	70.25	71.25	69.00	70.88
406	NYSE	DO	Mon, May 19, 1997	69.00	71.00	68.38	70.50
405	NYSE	DO	Fri, May 16, 1997	67.63	69.00	67.25	69.00
404	NYSE	DO	Thu, May 15, 1997	69.25	69.50	66.88	67.75
403	NYSE	DO	Wed, May 14, 1997	67.63	69.25	67.13	69.25
402	NYSE	DO	Tue, May 13, 1997	68.13	68.25	66.75	67.50
401	NYSE	DO	Mon, May 12, 1997	67.13	69.38	67.00	68.50
400	NYSE	DO	Fri, May 9, 1997	64.88	66.63	64.00	66.63
399	NYSE	DO	Thu, May 8, 1997	62.50	64.88	62.13	64.38
398	NYSE	DO	Wed, May 7, 1997	64.75	65.00	62.13	62.50
397	NYSE	DO	Tue, May 6, 1997	64.13	65.13	64.13	64.63
396	NYSE	DO	Mon, May 5, 1997	62.50	63.88	62.38	63.88
395	NYSE	DO	Fri, May 2, 1997	63.63	63.88	59.00	62.25
394	NYSE	DO	Thu, May 1, 1997	64.38	65.00	63.00	63.25
393	NYSE	DO	Wed, Apr 30, 1997	64.50	65.50	63.50	64.38
392	NYSE	DO	Tue, Apr 29, 1997	64.13	66.00	62.38	65.00
391	NYSE	DO	Mon, Apr 28, 1997	65.38	65.38	62.75	64.25
390	NYSE	DO	Fri, Apr 25, 1997	67.75	67.75	65.25	65.25
389	NYSE	DO	Thu, Apr 24, 1997	70.00	70.00	67.00	67.25
388	NYSE	DO	Wed, Apr 23, 1997	68.25	70.25	68.25	69.50
387	NYSE	DO	Tue, Apr 22, 1997	68.00	68.75	67.00	67.75
386	NYSE	DO	Mon, Apr 21, 1997	67.50	68.50	67.38	67.50
385	NYSE	DO	Fri, Apr 18, 1997	67.25	68.38	66.75	67.63
384	NYSE	DO	Thu, Apr 17, 1997	66.88	68.88	66.50	66.50
383	NYSE	DO	Wed, Apr 16, 1997	66.50	67.75	65.88	66.88
382	NYSE	DO	Tue, Apr 15, 1997	67.00	67.50	65.25	65.25
381	NYSE	DO	Mon, Apr 14, 1997	65.50	68.38	65.50	67.50
380	NYSE	DO	Fri, Apr 11, 1997	66.25	66.25	65.13	65.75
379	NYSE	DO	Thu, Apr 10, 1997	69.00	69.00	66.50	66.50
378	NYSE	DO	Wed, Apr 9, 1997	67.50	69.75	67.25	68.75
377	NYSE	DO	Tue, Apr 8, 1997	65.25	66.88	65.25	66.00
376	NYSE	DO	Mon, Apr 7, 1997	62.13	65.00	62.00	64.63
375	NYSE	DO	Fri, Apr 4, 1997	62.25	63.25	62.00	62.38
374	NYSE	DO	Thu, Apr 3, 1997	65.13	65.13	62.00	62.50
373	NYSE	DO	Wed, Apr 2, 1997	67.75	68.00	65.25	65.38
372	NYSE	DO	Tue, Apr 1, 1997	68.25	68.25	67.25	67.50
371	NYSE	DO	Mon, Mar 31, 1997	69.63	69.63	68.00	68.50
370	NYSE	DO	Thu, Mar 27, 1997	70.00	70.88	69.38	69.75
369	NYSE	DO	Wed, Mar 26, 1997	67.50	70.25	67.00	70.00
368	NYSE	DO	Tue, Mar 25, 1997	65.50	67.88	65.13	67.75
367	NYSE	DO	Mon, Mar 24, 1997	67.13	67.13	65.38	65.50
366	NYSE	DO	Fri, Mar 21, 1997	67.25	67.88	66.88	67.38
365	NYSE	DO	Thu, Mar 20, 1997	66.50	67.25	66.38	67.00
364	NYSE	DO	Wed, Mar 19, 1997	67.25	67.75	65.38	65.75
363	NYSE	DO	Tue, Mar 18, 1997	66.25	68.50	66.25	67.25
362	NYSE	DO	Mon, Mar 17, 1997	65.38	66.50	64.50	66.25
361	NYSE	DO	Fri, Mar 14, 1997	63.63	66.38	63.50	65.50
360	NYSE	DO	Thu, Mar 13, 1997	61.25	64.38	61.25	63.25
359	NYSE	DO	Wed, Mar 12, 1997	63.50	63.50	61.00	61.50
358	NYSE	DO	Tue, Mar 11, 1997	65.50	65.50	63.38	63.50
357	NYSE	DO	Mon, Mar 10, 1997	64.75	66.50	64.75	65.25
356	NYSE	DO	Fri, Mar 7, 1997	65.00	65.25	63.50	65.13
355	NYSE	DO	Thu, Mar 6, 1997	64.50	66.75	64.50	65.25
354	NYSE	DO	Wed, Mar 5, 1997	61.75	64.25	61.13	64.25
353	NYSE	DO	Tue, Mar 4, 1997	56.25	61.88	56.13	61.13
352	NYSE	DO	Mon, Mar 3, 1997	59.00	59.00	55.38	55.38
351	NYSE	DO	Fri, Feb 28, 1997	56.50	59.13	55.63	58.63
350	NYSE	DO	Thu, Feb 27, 1997	61.25	61.50	56.38	56.38
349	NYSE	DO	Wed, Feb 26, 1997	60.50	61.88	60.00	61.00
348	NYSE	DO	Tue, Feb 25, 1997	61.75	61.75	60.00	60.50
347	NYSE	DO	Mon, Feb 24, 1997	61.88	62.50	61.25	61.25
346	NYSE	DO	Fri, Feb 21, 1997	62.63	63.50	61.63	61.63
345	NYSE	DO	Thu, Feb 20, 1997	64.25	65.00	62.50	62.63
344	NYSE	DO	Wed, Feb 19, 1997	63.75	65.25	63.75	64.13
343	NYSE	DO	Tue, Feb 18, 1997	66.00	66.00	63.50	63.50
342	NYSE	DO	Fri, Feb 14, 1997	63.50	64.38	63.38	64.25
341	NYSE	DO	Thu, Feb 13, 1997	63.75	64.13	63.50	63.50
340	NYSE	DO	Wed, Feb 12, 1997	60.50	62.88	59.88	62.63
339	NYSE	DO	Tue, Feb 11, 1997	60.63	61.13	59.38	60.25
338	NYSE	DO	Mon, Feb 10, 1997	63.00	63.13	59.88	59.88
337	NYSE	DO	Fri, Feb 7, 1997	63.50	64.00	62.38	62.63
336	NYSE	DO	Thu, Feb 6, 1997	63.50	63.75	62.38	62.63
335	NYSE	DO	Wed, Feb 5, 1997	63.88	64.25	61.75	62.00
334	NYSE	DO	Tue, Feb 4, 1997	64.63	65.25	63.88	64.00
333	NYSE	DO	Mon, Feb 3, 1997	66.13	66.13	64.63	65.00
332	NYSE	DO	Fri, Jan 31, 1997	65.38	66.88	65.38	66.13
331	NYSE	DO	Thu, Jan 30, 1997	65.63	65.63	64.00	65.13
330	NYSE	DO	Wed, Jan 29, 1997	65.75	66.38	65.38	65.38
329	NYSE	DO	Tue, Jan 28, 1997	67.50	67.50	65.75	65.75
328	NYSE	DO	Mon, Jan 27, 1997	68.00	68.13	65.50	65.88
327	NYSE	DO	Fri, Jan 24, 1997	69.00	69.25	67.88	67.88
326	NYSE	DO	Thu, Jan 23, 1997	67.75	70.63	67.75	68.75
325	NYSE	DO	Wed, Jan 22, 1997	68.00	68.50	66.50	67.63
324	NYSE	DO	Tue, Jan 21, 1997	71.50	72.38	69.00	69.00
323	NYSE	DO	Mon, Jan 20, 1997	72.50	73.25	71.50	71.75
322	NYSE	DO	Fri, Jan 17, 1997	73.00	73.00	71.63	72.25
321	NYSE	DO	Thu, Jan 16, 1997	70.75	73.25	70.75	73.00
320	NYSE	DO	Wed, Jan 15, 1997	69.00	70.88	69.00	70.50
319	NYSE	DO	Tue, Jan 14, 1997	68.88	69.50	68.38	69.00
318	NYSE	DO	Mon, Jan 13, 1997	67.63	69.50	66.88	68.75
317	NYSE	DO	Fri, Jan 10, 1997	66.13	67.38	65.13	67.38
316	NYSE	DO	Thu, Jan 9, 1997	63.13	66.38	62.88	66.00
315	NYSE	DO	Wed, Jan 8, 1997	62.25	62.88	61.88	62.50
314	NYSE	DO	Tue, Jan 7, 1997	60.25	62.25	59.63	62.25
313	NYSE	DO	Mon, Jan 6, 1997	58.13	60.25	58.13	60.00
312	NYSE	DO	Fri, Jan 3, 1997	56.50	57.88	56.50	57.63
311	NYSE	DO	Thu, Jan 2, 1997	57.00	57.00	55.75	56.50
310	NYSE	DO	Tue, Dec 31, 1996	57.00	57.38	56.13	57.00
309	NYSE	DO	Mon, Dec 30, 1996	58.63	58.88	57.50	57.63
308	NYSE	DO	Fri, Dec 27, 1996	59.75	59.75	58.38	58.38
307	NYSE	DO	Thu, Dec 26, 1996	60.38	60.63	59.50	59.50
306	NYSE	DO	Tue, Dec 24, 1996	60.63	60.88	60.00	60.13
305	NYSE	DO	Mon, Dec 23, 1996	60.13	61.38	59.88	60.38
304	NYSE	DO	Fri, Dec 20, 1996	60.00	60.00	59.75	60.00
303	NYSE	DO	Thu, Dec 19, 1996	59.75	60.38	59.38	60.13
302	NYSE	DO	Wed, Dec 18, 1996	60.50	60.63	59.38	59.75
301	NYSE	DO	Tue, Dec 17, 1996	57.25	59.00	57.00	59.00
300	NYSE	DO	Mon, Dec 16, 1996	56.50	57.75	55.88	57.38
299	NYSE	DO	Fri, Dec 13, 1996	54.38	55.88	53.25	55.75
298	NYSE	DO	Thu, Dec 12, 1996	56.00	56.00	54.25	54.25
297	NYSE	DO	Wed, Dec 11, 1996	56.25	56.88	54.63	55.00
296	NYSE	DO	Tue, Dec 10, 1996	60.50	60.50	57.75	57.88
295	NYSE	DO	Mon, Dec 9, 1996	61.88	62.13	60.50	60.50
294	NYSE	DO	Fri, Dec 6, 1996	61.25	62.75	61.00	62.13
293	NYSE	DO	Thu, Dec 5, 1996	61.25	62.50	61.25	61.88
292	NYSE	DO	Wed, Dec 4, 1996	64.00	64.00	61.38	61.50
291	NYSE	DO	Tue, Dec 3, 1996	63.88	64.75	63.50	63.88
290	NYSE	DO	Mon, Dec 2, 1996	63.63	63.88	63.38	63.75
289	NYSE	DO	Fri, Nov 29, 1996	63.75	64.13	63.75	63.75
288	NYSE	DO	Wed, Nov 27, 1996	63.25	63.75	62.88	63.75
287	NYSE	DO	Tue, Nov 26, 1996	63.38	63.38	62.63	63.00
286	NYSE	DO	Mon, Nov 25, 1996	61.88	63.50	61.88	63.50
285	NYSE	DO	Fri, Nov 22, 1996	62.13	62.75	62.00	62.00
284	NYSE	DO	Thu, Nov 21, 1996	62.50	62.50	61.50	61.63
283	NYSE	DO	Wed, Nov 20, 1996	61.00	62.50	61.00	62.25
282	NYSE	DO	Tue, Nov 19, 1996	60.88	61.00	60.13	60.75
281	NYSE	DO	Mon, Nov 18, 1996	60.13	61.25	60.00	60.88
280	NYSE	DO	Fri, Nov 15, 1996	60.88	61.38	59.88	60.00
279	NYSE	DO	Thu, Nov 14, 1996	60.00	61.75	59.75	60.63
278	NYSE	DO	Wed, Nov 13, 1996	60.13	60.25	59.88	59.88
277	NYSE	DO	Tue, Nov 12, 1996	60.13	60.13	59.75	60.00
276	NYSE	DO	Mon, Nov 11, 1996	59.75	60.63	59.63	59.75
275	NYSE	DO	Fri, Nov 8, 1996	60.00	60.25	59.50	59.50
274	NYSE	DO	Thu, Nov 7, 1996	59.50	60.00	59.00	59.63
273	NYSE	DO	Wed, Nov 6, 1996	58.75	60.50	58.63	59.38
272	NYSE	DO	Tue, Nov 5, 1996	58.88	59.00	58.63	58.75
271	NYSE	DO	Mon, Nov 4, 1996	58.88	59.38	58.25	58.63
270	NYSE	DO	Fri, Nov 1, 1996	60.38	60.38	58.88	58.88
269	NYSE	DO	Thu, Oct 31, 1996	62.00	62.00	60.88	60.88
268	NYSE	DO	Wed, Oct 30, 1996	61.88	62.00	61.00	61.88
267	NYSE	DO	Tue, Oct 29, 1996	62.75	62.75	61.38	61.63
266	NYSE	DO	Mon, Oct 28, 1996	61.38	62.25	61.13	61.63
265	NYSE	DO	Fri, Oct 25, 1996	61.00	61.50	60.88	61.13
264	NYSE	DO	Thu, Oct 24, 1996	61.50	61.75	61.00	61.13
263	NYSE	DO	Wed, Oct 23, 1996	62.50	62.50	61.13	61.63
262	NYSE	DO	Tue, Oct 22, 1996	63.25	64.25	62.13	62.50
261	NYSE	DO	Mon, Oct 21, 1996	64.38	64.75	63.00	63.13
260	NYSE	DO	Fri, Oct 18, 1996	64.13	64.63	63.88	64.13
259	NYSE	DO	Thu, Oct 17, 1996	62.75	65.00	62.75	64.38
258	NYSE	DO	Wed, Oct 16, 1996	63.00	63.25	62.38	62.50
257	NYSE	DO	Tue, Oct 15, 1996	61.38	63.00	61.13	62.75
256	NYSE	DO	Mon, Oct 14, 1996	61.50	61.50	60.50	61.25
255	NYSE	DO	Fri, Oct 11, 1996	58.63	62.13	58.63	61.38
254	NYSE	DO	Thu, Oct 10, 1996	58.25	59.13	58.25	58.88
253	NYSE	DO	Wed, Oct 9, 1996	58.25	59.00	58.00	58.38
252	NYSE	DO	Tue, Oct 8, 1996	57.88	58.75	57.50	57.88
251	NYSE	DO	Mon, Oct 7, 1996	57.25	58.25	57.00	57.75
250	NYSE	DO	Fri, Oct 4, 1996	57.00	57.88	56.88	57.38
249	NYSE	DO	Thu, Oct 3, 1996	56.38	57.38	56.38	56.88
248	NYSE	DO	Wed, Oct 2, 1996	54.75	56.38	54.75	56.13
247	NYSE	DO	Tue, Oct 1, 1996	55.13	55.13	54.50	54.88
246	NYSE	DO	Mon, Sep 30, 1996	55.63	56.50	55.00	55.00
245	NYSE	DO	Fri, Sep 27, 1996	55.88	56.00	55.13	55.50
244	NYSE	DO	Thu, Sep 26, 1996	53.63	56.50	53.25	55.88
243	NYSE	DO	Wed, Sep 25, 1996	51.25	53.00	51.25	52.50
242	NYSE	DO	Tue, Sep 24, 1996	52.50	52.63	51.00	51.00
241	NYSE	DO	Mon, Sep 23, 1996	53.25	53.25	52.50	52.50
240	NYSE	DO	Fri, Sep 20, 1996	54.50	54.50	53.63	53.88
239	NYSE	DO	Thu, Sep 19, 1996	55.00	55.00	54.38	54.38
238	NYSE	DO	Wed, Sep 18, 1996	56.38	56.63	55.13	55.25
237	NYSE	DO	Tue, Sep 17, 1996	56.25	56.50	55.88	56.50
236	NYSE	DO	Mon, Sep 16, 1996	56.13	56.50	56.00	56.38
235	NYSE	DO	Fri, Sep 13, 1996	55.50	56.63	55.50	56.50
234	NYSE	DO	Thu, Sep 12, 1996	55.25	55.75	55.25	55.50
233	NYSE	DO	Wed, Sep 11, 1996	54.38	55.75	54.13	55.25
232	NYSE	DO	Tue, Sep 10, 1996	53.00	54.38	53.00	54.25
231	NYSE	DO	Mon, Sep 9, 1996	50.75	53.13	50.75	52.88
230	NYSE	DO	Fri, Sep 6, 1996	51.50	51.50	50.88	51.13
229	NYSE	DO	Thu, Sep 5, 1996	51.38	51.88	51.25	51.38
228	NYSE	DO	Wed, Sep 4, 1996	51.00	51.50	51.00	51.38
227	NYSE	DO	Tue, Sep 3, 1996	51.50	51.63	51.38	51.50
226	NYSE	DO	Fri, Aug 30, 1996	51.13	51.25	50.50	51.00
225	NYSE	DO	Thu, Aug 29, 1996	50.88	51.50	50.63	51.00
224	NYSE	DO	Wed, Aug 28, 1996	50.50	51.38	50.00	51.00
223	NYSE	DO	Tue, Aug 27, 1996	50.75	51.00	50.25	50.25
222	NYSE	DO	Mon, Aug 26, 1996	50.25	51.00	50.25	50.88
221	NYSE	DO	Fri, Aug 23, 1996	51.00	51.13	50.38	50.38
220	NYSE	DO	Thu, Aug 22, 1996	51.38	51.50	50.75	51.00
219	NYSE	DO	Wed, Aug 21, 1996	51.38	51.63	51.00	51.38
218	NYSE	DO	Tue, Aug 20, 1996	50.38	52.25	50.38	51.38
217	NYSE	DO	Mon, Aug 19, 1996	49.00	51.25	49.00	50.63
216	NYSE	DO	Fri, Aug 16, 1996	47.50	48.25	47.00	48.25
215	NYSE	DO	Thu, Aug 15, 1996	46.88	47.88	46.63	47.50
214	NYSE	DO	Wed, Aug 14, 1996	47.00	48.00	47.00	47.00
213	NYSE	DO	Tue, Aug 13, 1996	48.25	48.25	47.50	47.61
212	NYSE	DO	Mon, Aug 12, 1996	48.88	49.00	48.13	48.13
211	NYSE	DO	Fri, Aug 9, 1996	48.88	49.00	48.50	49.00
210	NYSE	DO	Thu, Aug 8, 1996	48.50	49.25	48.38	49.13
209	NYSE	DO	Wed, Aug 7, 1996	48.75	48.88	48.38	48.38
208	NYSE	DO	Tue, Aug 6, 1996	47.63	49.00	47.25	48.75
207	NYSE	DO	Mon, Aug 5, 1996	47.13	47.75	46.88	47.38
206	NYSE	DO	Fri, Aug 2, 1996	49.50	50.00	47.13	47.13
205	NYSE	DO	Thu, Aug 1, 1996	47.50	49.50	47.50	49.25
204	NYSE	DO	Wed, Jul 31, 1996	48.25	48.50	47.25	47.25
203	NYSE	DO	Tue, Jul 30, 1996	49.88	50.00	47.75	48.25
202	NYSE	DO	Mon, Jul 29, 1996	51.25	51.25	49.63	49.88
201	NYSE	DO	Fri, Jul 26, 1996	51.50	51.75	51.00	51.25
200	NYSE	DO	Thu, Jul 25, 1996	52.50	52.63	52.00	52.25
199	NYSE	DO	Wed, Jul 24, 1996	53.00	53.00	52.25	52.25
198	NYSE	DO	Tue, Jul 23, 1996	55.00	56.25	54.38	54.38
197	NYSE	DO	Mon, Jul 22, 1996	54.50	55.38	53.63	55.00
196	NYSE	DO	Fri, Jul 19, 1996	54.25	54.50	54.13	54.13
195	NYSE	DO	Thu, Jul 18, 1996	55.38	55.38	53.88	54.13
194	NYSE	DO	Wed, Jul 17, 1996	55.75	56.38	55.13	55.25
193	NYSE	DO	Tue, Jul 16, 1996	57.25	57.50	53.50	55.50
192	NYSE	DO	Mon, Jul 15, 1996	58.25	59.00	56.50	57.50
191	NYSE	DO	Fri, Jul 12, 1996	57.13	58.13	57.00	58.13
190	NYSE	DO	Thu, Jul 11, 1996	57.50	57.50	56.38	57.25
189	NYSE	DO	Wed, Jul 10, 1996	57.75	57.88	57.00	57.38
188	NYSE	DO	Tue, Jul 9, 1996	56.75	58.63	56.63	57.63
187	NYSE	DO	Mon, Jul 8, 1996	55.63	56.88	55.00	56.50
186	NYSE	DO	Fri, Jul 5, 1996	55.75	55.75	55.13	55.50
185	NYSE	DO	Wed, Jul 3, 1996	56.63	56.63	56.00	56.00
184	NYSE	DO	Tue, Jul 2, 1996	55.63	57.13	55.38	56.38
183	NYSE	DO	Mon, Jul 1, 1996	57.00	57.00	55.38	56.13
182	NYSE	DO	Fri, Jun 28, 1996	54.00	57.25	53.75	57.00
181	NYSE	DO	Thu, Jun 27, 1996	54.00	54.25	53.50	54.00
180	NYSE	DO	Wed, Jun 26, 1996	54.88	54.88	53.75	54.00
179	NYSE	DO	Tue, Jun 25, 1996	51.75	55.00	51.75	55.00
178	NYSE	DO	Mon, Jun 24, 1996	51.25	51.88	51.25	51.88
177	NYSE	DO	Fri, Jun 21, 1996	49.75	50.88	49.63	50.63
176	NYSE	DO	Thu, Jun 20, 1996	49.75	49.88	49.50	49.50
175	NYSE	DO	Wed, Jun 19, 1996	49.25	50.13	49.25	49.63
174	NYSE	DO	Tue, Jun 18, 1996	48.13	49.88	48.13	49.38
173	NYSE	DO	Mon, Jun 17, 1996	49.38	49.38	47.75	47.88
172	NYSE	DO	Fri, Jun 14, 1996	49.13	49.25	48.88	49.13
171	NYSE	DO	Thu, Jun 13, 1996	49.25	49.38	49.13	49.25
170	NYSE	DO	Wed, Jun 12, 1996	49.00	49.38	49.00	49.25
169	NYSE	DO	Tue, Jun 11, 1996	49.38	49.63	49.00	49.00
168	NYSE	DO	Mon, Jun 10, 1996	50.00	50.13	49.38	49.50
167	NYSE	DO	Fri, Jun 7, 1996	48.75	49.13	48.38	49.00
166	NYSE	DO	Thu, Jun 6, 1996	49.00	50.00	49.00	49.38
165	NYSE	DO	Wed, Jun 5, 1996	48.88	48.88	48.38	48.75
164	NYSE	DO	Tue, Jun 4, 1996	48.13	48.88	48.13	48.88
163	NYSE	DO	Mon, Jun 3, 1996	47.88	48.25	47.38	48.25
162	NYSE	DO	Fri, May 31, 1996	48.38	48.38	47.63	47.88
161	NYSE	DO	Thu, May 30, 1996	47.38	48.38	47.38	48.25
160	NYSE	DO	Wed, May 29, 1996	48.25	48.50	47.00	47.38
159	NYSE	DO	Tue, May 28, 1996	49.13	49.38	48.13	48.50
158	NYSE	DO	Fri, May 24, 1996	48.50	49.38	48.50	49.00
157	NYSE	DO	Thu, May 23, 1996	48.50	49.25	48.50	48.50
156	NYSE	DO	Wed, May 22, 1996	48.88	49.13	48.38	48.75
155	NYSE	DO	Tue, May 21, 1996	49.75	49.88	49.25	49.25
154	NYSE	DO	Mon, May 20, 1996	48.25	49.63	47.00	49.38
153	NYSE	DO	Fri, May 17, 1996	49.00	49.13	48.00	48.38
152	NYSE	DO	Thu, May 16, 1996	49.25	49.25	49.00	49.13
151	NYSE	DO	Wed, May 15, 1996	49.13	49.50	49.00	49.50
150	NYSE	DO	Tue, May 14, 1996	48.63	49.00	48.13	49.00
149	NYSE	DO	Mon, May 13, 1996	48.50	49.00	48.50	48.88
148	NYSE	DO	Fri, May 10, 1996	46.50	48.63	46.25	48.50
147	NYSE	DO	Thu, May 9, 1996	44.50	46.25	44.50	46.25
146	NYSE	DO	Wed, May 8, 1996	44.50	44.50	43.38	44.38
145	NYSE	DO	Tue, May 7, 1996	44.63	45.88	44.13	44.63
144	NYSE	DO	Mon, May 6, 1996	44.50	44.88	44.13	44.25
143	NYSE	DO	Fri, May 3, 1996	47.25	47.25	45.25	45.25
142	NYSE	DO	Thu, May 2, 1996	48.00	48.00	47.13	47.38
141	NYSE	DO	Wed, May 1, 1996	48.50	48.50	47.25	48.00
140	NYSE	DO	Tue, Apr 30, 1996	51.50	51.50	49.38	49.75
139	NYSE	DO	Mon, Apr 29, 1996	52.50	52.50	50.88	51.50
138	NYSE	DO	Fri, Apr 26, 1996	51.75	52.75	51.63	52.63
137	NYSE	DO	Thu, Apr 25, 1996	51.50	52.13	51.50	51.63
136	NYSE	DO	Wed, Apr 24, 1996	50.88	51.88	50.88	51.50
135	NYSE	DO	Tue, Apr 23, 1996	51.13	51.25	50.50	50.75
134	NYSE	DO	Mon, Apr 22, 1996	50.75	51.75	50.75	50.88
133	NYSE	DO	Fri, Apr 19, 1996	49.88	50.00	49.63	50.00
132	NYSE	DO	Thu, Apr 18, 1996	50.38	50.38	50.00	50.13
131	NYSE	DO	Wed, Apr 17, 1996	50.63	50.63	50.38	50.38
130	NYSE	DO	Tue, Apr 16, 1996	49.38	50.88	49.38	50.88
129	NYSE	DO	Mon, Apr 15, 1996	49.75	49.88	49.38	49.50
128	NYSE	DO	Fri, Apr 12, 1996	50.75	50.75	49.63	49.75
127	NYSE	DO	Thu, Apr 11, 1996	50.50	50.88	50.38	50.50
126	NYSE	DO	Wed, Apr 10, 1996	49.38	51.63	49.25	50.25
125	NYSE	DO	Tue, Apr 9, 1996	49.00	49.25	48.38	49.13
124	NYSE	DO	Mon, Apr 8, 1996	48.75	48.75	47.63	48.25
123	NYSE	DO	Thu, Apr 4, 1996	46.25	49.13	46.25	49.00
122	NYSE	DO	Wed, Apr 3, 1996	44.50	45.38	44.25	45.38
121	NYSE	DO	Tue, Apr 2, 1996	43.38	44.25	43.38	44.25
120	NYSE	DO	Mon, Apr 1, 1996	42.75	43.50	42.63	43.50
119	NYSE	DO	Fri, Mar 29, 1996	43.00	43.00	42.88	42.88
118	NYSE	DO	Thu, Mar 28, 1996	43.00	43.13	43.00	43.13
117	NYSE	DO	Wed, Mar 27, 1996	43.25	43.38	42.88	43.00
116	NYSE	DO	Tue, Mar 26, 1996	43.00	43.25	42.75	43.13
115	NYSE	DO	Mon, Mar 25, 1996	43.63	43.75	43.13	43.25
114	NYSE	DO	Fri, Mar 22, 1996	43.00	43.38	43.00	43.38
113	NYSE	DO	Thu, Mar 21, 1996	42.13	43.13	42.00	43.13
112	NYSE	DO	Wed, Mar 20, 1996	41.13	42.13	41.13	42.13
111	NYSE	DO	Tue, Mar 19, 1996	41.50	41.75	40.88	41.00
110	NYSE	DO	Mon, Mar 18, 1996	41.25	41.38	41.00	41.38
109	NYSE	DO	Fri, Mar 15, 1996	42.13	42.13	41.00	41.38
108	NYSE	DO	Thu, Mar 14, 1996	42.50	42.75	42.38	42.38
107	NYSE	DO	Wed, Mar 13, 1996	41.63	42.38	41.63	42.38
106	NYSE	DO	Tue, Mar 12, 1996	41.50	41.88	41.38	41.75
105	NYSE	DO	Mon, Mar 11, 1996	41.13	41.50	40.88	41.50
104	NYSE	DO	Fri, Mar 8, 1996	40.63	41.25	39.88	41.00
103	NYSE	DO	Thu, Mar 7, 1996	39.63	40.88	39.63	40.88
102	NYSE	DO	Wed, Mar 6, 1996	38.88	39.75	38.88	39.50
101	NYSE	DO	Tue, Mar 5, 1996	38.50	38.75	38.50	38.63
100	NYSE	DO	Mon, Mar 4, 1996	38.13	38.50	38.13	38.50
99	NYSE	DO	Fri, Mar 1, 1996	36.88	38.13	36.88	38.00
98	NYSE	DO	Thu, Feb 29, 1996	35.25	36.63	35.13	36.63
97	NYSE	DO	Wed, Feb 28, 1996	36.25	36.50	35.38	35.38
96	NYSE	DO	Tue, Feb 27, 1996	37.00	37.00	36.38	36.50
95	NYSE	DO	Mon, Feb 26, 1996	37.63	37.63	37.25	37.25
94	NYSE	DO	Fri, Feb 23, 1996	38.25	38.50	37.88	37.88
93	NYSE	DO	Thu, Feb 22, 1996	38.00	38.13	37.88	38.13
92	NYSE	DO	Wed, Feb 21, 1996	38.00	38.25	37.88	37.88
91	NYSE	DO	Tue, Feb 20, 1996	38.00	38.13	38.00	38.13
90	NYSE	DO	Fri, Feb 16, 1996	38.00	38.25	37.88	38.13
89	NYSE	DO	Thu, Feb 15, 1996	37.38	38.50	37.25	37.88
88	NYSE	DO	Wed, Feb 14, 1996	37.63	37.63	37.25	37.25
87	NYSE	DO	Tue, Feb 13, 1996	37.63	37.63	37.25	37.50
86	NYSE	DO	Mon, Feb 12, 1996	37.25	37.75	37.13	37.63
85	NYSE	DO	Fri, Feb 9, 1996	37.00	37.38	36.88	37.13
84	NYSE	DO	Thu, Feb 8, 1996	37.13	37.13	36.88	37.00
83	NYSE	DO	Wed, Feb 7, 1996	38.13	38.13	37.25	37.25
82	NYSE	DO	Tue, Feb 6, 1996	39.25	39.25	38.13	38.25
81	NYSE	DO	Mon, Feb 5, 1996	39.88	40.13	39.50	39.50
80	NYSE	DO	Fri, Feb 2, 1996	38.75	40.38	38.75	40.00
79	NYSE	DO	Thu, Feb 1, 1996	38.13	38.88	38.13	38.88
78	NYSE	DO	Wed, Jan 31, 1996	38.38	38.38	38.00	38.13
77	NYSE	DO	Tue, Jan 30, 1996	37.25	38.63	37.25	38.38
76	NYSE	DO	Mon, Jan 29, 1996	35.38	37.75	35.38	37.50
75	NYSE	DO	Fri, Jan 26, 1996	35.13	35.25	34.88	35.25
74	NYSE	DO	Thu, Jan 25, 1996	35.25	35.38	35.13	35.25
73	NYSE	DO	Wed, Jan 24, 1996	34.00	35.63	33.75	35.63
72	NYSE	DO	Tue, Jan 23, 1996	34.25	34.25	33.75	33.88
71	NYSE	DO	Mon, Jan 22, 1996	34.13	34.25	34.13	34.25
70	NYSE	DO	Fri, Jan 19, 1996	34.50	34.50	34.25	34.25
69	NYSE	DO	Thu, Jan 18, 1996	34.63	34.75	34.50	34.50
68	NYSE	DO	Wed, Jan 17, 1996	34.50	35.00	34.50	34.75
67	NYSE	DO	Tue, Jan 16, 1996	33.88	34.50	33.88	34.38
66	NYSE	DO	Mon, Jan 15, 1996	35.00	35.25	33.75	34.00
65	NYSE	DO	Fri, Jan 12, 1996	34.50	35.00	34.50	34.88
64	NYSE	DO	Thu, Jan 11, 1996	34.50	34.63	34.25	34.63
63	NYSE	DO	Wed, Jan 10, 1996	33.75	34.75	33.50	34.50
62	NYSE	DO	Tue, Jan 9, 1996	33.38	34.00	33.38	33.88
61	NYSE	DO	Mon, Jan 8, 1996	33.25	33.50	33.25	33.38
60	NYSE	DO	Fri, Jan 5, 1996	33.38	33.75	33.25	33.75
59	NYSE	DO	Thu, Jan 4, 1996	33.88	33.88	33.25	33.38
58	NYSE	DO	Wed, Jan 3, 1996	33.50	33.88	33.50	33.88
57	NYSE	DO	Tue, Jan 2, 1996	33.63	33.75	33.50	33.63
56	NYSE	DO	Fri, Dec 29, 1995	33.50	33.75	33.50	33.75
55	NYSE	DO	Thu, Dec 28, 1995	33.38	33.75	33.38	33.50
54	NYSE	DO	Wed, Dec 27, 1995	33.00	33.63	33.00	33.25
53	NYSE	DO	Tue, Dec 26, 1995	33.00	33.00	32.63	33.00
52	NYSE	DO	Fri, Dec 22, 1995	33.50	33.50	32.63	32.88
51	NYSE	DO	Thu, Dec 21, 1995	33.25	33.63	32.88	33.50
50	NYSE	DO	Wed, Dec 20, 1995	33.25	33.63	32.88	33.13
49	NYSE	DO	Tue, Dec 19, 1995	33.50	33.75	33.00	33.25
48	NYSE	DO	Mon, Dec 18, 1995	33.25	33.88	33.00	33.63
47	NYSE	DO	Fri, Dec 15, 1995	33.63	34.00	33.63	34.00
46	NYSE	DO	Thu, Dec 14, 1995	34.00	34.50	33.00	33.50
45	NYSE	DO	Wed, Dec 13, 1995	32.00	33.75	32.00	33.75
44	NYSE	DO	Tue, Dec 12, 1995	32.25	32.75	31.63	32.00
43	NYSE	DO	Mon, Dec 11, 1995	30.50	31.63	30.00	31.63
42	NYSE	DO	Fri, Dec 8, 1995	28.88	30.75	28.38	30.50
41	NYSE	DO	Thu, Dec 7, 1995	29.38	29.38	28.50	28.88
40	NYSE	DO	Wed, Dec 6, 1995	29.38	29.50	29.25	29.38
39	NYSE	DO	Tue, Dec 5, 1995	29.13	29.88	29.13	29.38
38	NYSE	DO	Mon, Dec 4, 1995	28.63	29.38	28.63	29.25
37	NYSE	DO	Fri, Dec 1, 1995	28.75	28.75	28.50	28.75
36	NYSE	DO	Thu, Nov 30, 1995	27.88	28.88	27.75	28.88
35	NYSE	DO	Wed, Nov 29, 1995	28.00	28.25	27.88	28.00
34	NYSE	DO	Tue, Nov 28, 1995	27.13	27.50	27.13	27.13
33	NYSE	DO	Mon, Nov 27, 1995	26.88	27.00	26.75	27.00
32	NYSE	DO	Fri, Nov 24, 1995	26.63	26.75	26.63	26.75
31	NYSE	DO	Wed, Nov 22, 1995	26.63	26.75	26.63	26.75
30	NYSE	DO	Tue, Nov 21, 1995	26.38	26.38	26.00	26.25
29	NYSE	DO	Mon, Nov 20, 1995	26.13	26.38	26.13	26.13
28	NYSE	DO	Fri, Nov 17, 1995	26.13	26.13	26.00	26.00
27	NYSE	DO	Thu, Nov 16, 1995	25.25	26.25	25.13	26.13
26	NYSE	DO	Wed, Nov 15, 1995	26.00	26.13	25.75	25.88
25	NYSE	DO	Tue, Nov 14, 1995	27.25	27.25	25.88	26.00
24	NYSE	DO	Mon, Nov 13, 1995	26.88	27.00	26.75	26.75
23	NYSE	DO	Fri, Nov 10, 1995	26.88	27.00	26.75	27.00
22	NYSE	DO	Thu, Nov 9, 1995	27.00	27.13	26.88	27.13
21	NYSE	DO	Wed, Nov 8, 1995	27.00	27.13	26.50	27.00
20	NYSE	DO	Tue, Nov 7, 1995	27.38	27.38	27.00	27.00
19	NYSE	DO	Mon, Nov 6, 1995	26.00	27.38	26.00	27.38
18	NYSE	DO	Fri, Nov 3, 1995	25.75	26.00	25.50	25.75
17	NYSE	DO	Thu, Nov 2, 1995	25.50	25.88	25.38	25.63
16	NYSE	DO	Wed, Nov 1, 1995	24.88	25.75	24.88	25.50
15	NYSE	DO	Tue, Oct 31, 1995	24.88	25.13	24.88	24.88
14	NYSE	DO	Mon, Oct 30, 1995	24.50	24.63	24.50	24.63
13	NYSE	DO	Fri, Oct 27, 1995	24.75	24.75	23.38	24.38
12	NYSE	DO	Thu, Oct 26, 1995	25.75	25.75	24.88	25.00
11	NYSE	DO	Wed, Oct 25, 1995	25.00	26.00	25.00	25.50
10	NYSE	DO	Tue, Oct 24, 1995	24.25	24.88	24.25	24.88
9	NYSE	DO	Mon, Oct 23, 1995	24.00	24.38	24.00	24.25
8	NYSE	DO	Fri, Oct 20, 1995	24.25	24.25	24.00	24.00
7	NYSE	DO	Thu, Oct 19, 1995	24.25	24.25	24.13	24.13
6	NYSE	DO	Wed, Oct 18, 1995	24.13	24.38	24.13	24.25
5	NYSE	DO	Tue, Oct 17, 1995	24.00	24.38	24.00	24.25
4	NYSE	DO	Mon, Oct 16, 1995	24.25	24.25	24.00	24.00
3	NYSE	DO	Fri, Oct 13, 1995	24.25	24.50	24.25	24.25
2	NYSE	DO	Thu, Oct 12, 1995	24.00	24.38	24.00	24.25
1	NYSE	DO	Wed, Oct 11, 1995	24.00	24.25	24.00	24.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Diamond Offshore Drilling Inc NYSE:DO 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