ENI S.p.A. Common Stock NYSE:E Historical Prices

Below are the 7127 trading days of historical prices for E.

#	Exchange	Symbol	Date	Open	High	Low	Close
7127	NYSE	E	Thu, Mar 21, 2024	31.31	31.40	31.11	31.16
7126	NYSE	E	Wed, Mar 20, 2024	30.92	31.36	30.92	31.30
7125	NYSE	E	Tue, Mar 19, 2024	31.51	31.68	31.33	31.41
7124	NYSE	E	Mon, Mar 18, 2024	31.01	31.14	30.75	30.93
7123	NYSE	E	Fri, Mar 15, 2024	31.61	31.80	31.49	31.22
7122	NYSE	E	Thu, Mar 14, 2024	32.29	32.37	31.58	31.88
7121	NYSE	E	Wed, Mar 13, 2024	32.45	32.85	32.43	32.76
7120	NYSE	E	Tue, Mar 12, 2024	31.95	32.19	31.93	32.15
7119	NYSE	E	Mon, Mar 11, 2024	31.85	32.13	31.68	32.13
7118	NYSE	E	Fri, Mar 8, 2024	32.23	32.28	32.05	32.14
7117	NYSE	E	Thu, Mar 7, 2024	31.83	32.13	31.75	31.91
7116	NYSE	E	Wed, Mar 6, 2024	31.90	31.98	31.68	31.77
7115	NYSE	E	Tue, Mar 5, 2024	31.18	31.46	31.18	31.42
7114	NYSE	E	Mon, Mar 4, 2024	31.25	31.31	31.00	31.10
7113	NYSE	E	Fri, Mar 1, 2024	30.87	31.08	30.76	30.91
7112	NYSE	E	Thu, Feb 29, 2024	30.83	30.93	30.59	30.75
7111	NYSE	E	Wed, Feb 28, 2024	31.25	31.31	30.97	31.00
7110	NYSE	E	Tue, Feb 27, 2024	31.04	31.23	30.99	31.19
7109	NYSE	E	Mon, Feb 26, 2024	30.74	30.91	30.68	30.82
7108	NYSE	E	Fri, Feb 23, 2024	30.75	30.90	30.65	30.80
7107	NYSE	E	Thu, Feb 22, 2024	30.96	30.96	30.70	30.72
7106	NYSE	E	Wed, Feb 21, 2024	30.72	30.98	30.68	30.96
7105	NYSE	E	Tue, Feb 20, 2024	30.76	30.79	30.37	30.43
7104	NYSE	E	Fri, Feb 16, 2024	30.46	30.65	30.39	30.44
7103	NYSE	E	Thu, Feb 15, 2024	31.04	31.60	31.04	31.58
7102	NYSE	E	Wed, Feb 14, 2024	31.15	31.21	30.93	31.00
7101	NYSE	E	Tue, Feb 13, 2024	31.20	31.24	30.80	30.86
7100	NYSE	E	Mon, Feb 12, 2024	30.96	31.19	30.94	31.04
7099	NYSE	E	Fri, Feb 9, 2024	31.00	31.07	30.73	30.79
7098	NYSE	E	Thu, Feb 8, 2024	30.96	31.09	30.82	30.98
7097	NYSE	E	Wed, Feb 7, 2024	31.15	31.18	30.91	30.94
7096	NYSE	E	Tue, Feb 6, 2024	31.16	31.54	31.15	31.34
7095	NYSE	E	Mon, Feb 5, 2024	30.90	31.07	30.71	30.87
7094	NYSE	E	Fri, Feb 2, 2024	31.63	31.67	31.41	31.45
7093	NYSE	E	Thu, Feb 1, 2024	32.03	32.22	31.84	31.97
7092	NYSE	E	Wed, Jan 31, 2024	32.42	32.42	31.82	31.95
7091	NYSE	E	Tue, Jan 30, 2024	32.19	32.49	32.04	32.45
7090	NYSE	E	Mon, Jan 29, 2024	32.39	32.39	32.11	32.31
7089	NYSE	E	Fri, Jan 26, 2024	32.00	32.34	31.98	32.34
7088	NYSE	E	Thu, Jan 25, 2024	31.76	31.98	31.50	31.95
7087	NYSE	E	Wed, Jan 24, 2024	31.58	31.64	31.36	31.49
7086	NYSE	E	Tue, Jan 23, 2024	31.03	31.23	30.98	31.05
7085	NYSE	E	Mon, Jan 22, 2024	31.10	31.34	30.98	31.27
7084	NYSE	E	Fri, Jan 19, 2024	31.60	31.60	31.39	31.53
7083	NYSE	E	Thu, Jan 18, 2024	31.84	32.01	31.39	31.99
7082	NYSE	E	Wed, Jan 17, 2024	31.79	31.96	31.71	31.84
7081	NYSE	E	Tue, Jan 16, 2024	32.65	32.72	32.28	32.43
7080	NYSE	E	Fri, Jan 12, 2024	33.17	33.20	32.96	33.17
7079	NYSE	E	Thu, Jan 11, 2024	32.74	32.77	32.40	32.53
7078	NYSE	E	Wed, Jan 10, 2024	32.72	32.72	32.49	32.53
7077	NYSE	E	Tue, Jan 9, 2024	32.94	32.98	32.53	32.60
7076	NYSE	E	Mon, Jan 8, 2024	33.15	33.21	33.00	33.19
7075	NYSE	E	Fri, Jan 5, 2024	33.91	34.10	33.81	33.86
7074	NYSE	E	Thu, Jan 4, 2024	34.16	34.21	33.83	33.89
7073	NYSE	E	Wed, Jan 3, 2024	33.82	33.97	32.75	33.93
7072	NYSE	E	Tue, Jan 2, 2024	33.98	34.30	33.96	34.12
7071	NYSE	E	Fri, Dec 29, 2023	34.03	34.08	33.80	34.01
7070	NYSE	E	Thu, Dec 28, 2023	34.02	34.16	33.83	33.83
7069	NYSE	E	Wed, Dec 27, 2023	34.13	34.29	34.06	34.19
7068	NYSE	E	Tue, Dec 26, 2023	33.95	34.00	33.66	33.81
7067	NYSE	E	Fri, Dec 22, 2023	33.73	33.81	33.54	33.64
7066	NYSE	E	Thu, Dec 21, 2023	33.31	33.51	33.17	33.49
7065	NYSE	E	Wed, Dec 20, 2023	33.23	33.31	32.73	32.84
7064	NYSE	E	Tue, Dec 19, 2023	32.89	33.08	32.81	33.08
7063	NYSE	E	Mon, Dec 18, 2023	32.73	32.82	32.59	32.70
7062	NYSE	E	Fri, Dec 15, 2023	32.57	32.57	32.14	32.26
7061	NYSE	E	Thu, Dec 14, 2023	32.38	32.76	32.38	32.64
7060	NYSE	E	Wed, Dec 13, 2023	31.82	32.25	31.71	32.23
7059	NYSE	E	Tue, Dec 12, 2023	32.03	32.21	31.84	32.18
7058	NYSE	E	Mon, Dec 11, 2023	32.18	32.24	31.97	32.03
7057	NYSE	E	Fri, Dec 8, 2023	32.08	32.32	32.03	32.30
7056	NYSE	E	Thu, Dec 7, 2023	32.08	32.11	31.73	31.85
7055	NYSE	E	Wed, Dec 6, 2023	32.29	32.36	31.90	31.90
7054	NYSE	E	Tue, Dec 5, 2023	32.52	32.60	32.28	32.28
7053	NYSE	E	Mon, Dec 4, 2023	32.39	32.50	32.26	32.37
7052	NYSE	E	Fri, Dec 1, 2023	33.00	33.19	32.93	32.97
7051	NYSE	E	Thu, Nov 30, 2023	33.36	33.53	32.90	33.14
7050	NYSE	E	Wed, Nov 29, 2023	33.19	33.24	32.99	33.03
7049	NYSE	E	Tue, Nov 28, 2023	33.12	33.36	32.96	33.26
7048	NYSE	E	Mon, Nov 27, 2023	33.19	33.19	32.76	32.76
7047	NYSE	E	Fri, Nov 24, 2023	32.81	33.02	32.79	32.92
7046	NYSE	E	Wed, Nov 22, 2023	31.86	32.27	31.71	32.27
7045	NYSE	E	Tue, Nov 21, 2023	32.68	32.73	32.53	32.59
7044	NYSE	E	Mon, Nov 20, 2023	32.69	32.85	32.49	32.62
7043	NYSE	E	Fri, Nov 17, 2023	32.49	32.92	32.49	32.29
7042	NYSE	E	Thu, Nov 16, 2023	32.32	32.40	32.04	32.33
7041	NYSE	E	Wed, Nov 15, 2023	33.03	33.06	32.62	32.62
7040	NYSE	E	Tue, Nov 14, 2023	32.96	33.23	32.90	33.21
7039	NYSE	E	Mon, Nov 13, 2023	32.20	32.70	32.18	32.70
7038	NYSE	E	Fri, Nov 10, 2023	32.25	32.35	31.64	32.26
7037	NYSE	E	Thu, Nov 9, 2023	31.81	32.09	31.73	31.80
7036	NYSE	E	Wed, Nov 8, 2023	31.89	32.11	31.48	31.61
7035	NYSE	E	Tue, Nov 7, 2023	32.20	32.22	31.93	32.13
7034	NYSE	E	Mon, Nov 6, 2023	33.19	33.19	32.78	32.88
7033	NYSE	E	Fri, Nov 3, 2023	32.75	32.99	32.63	32.80
7032	NYSE	E	Thu, Nov 2, 2023	33.15	33.45	33.06	33.36
7031	NYSE	E	Wed, Nov 1, 2023	32.69	32.95	32.52	32.73
7030	NYSE	E	Tue, Oct 31, 2023	32.54	32.73	32.24	32.56
7029	NYSE	E	Mon, Oct 30, 2023	33.22	33.35	32.43	32.52
7028	NYSE	E	Fri, Oct 27, 2023	33.01	33.10	32.46	32.46
7027	NYSE	E	Thu, Oct 26, 2023	32.54	32.72	31.48	32.48
7026	NYSE	E	Wed, Oct 25, 2023	32.53	32.67	32.43	32.59
7025	NYSE	E	Tue, Oct 24, 2023	32.87	32.90	32.40	32.40
7024	NYSE	E	Mon, Oct 23, 2023	32.80	32.92	32.50	32.59
7023	NYSE	E	Fri, Oct 20, 2023	32.79	32.83	32.45	32.50
7022	NYSE	E	Thu, Oct 19, 2023	32.57	32.78	32.40	32.74
7021	NYSE	E	Wed, Oct 18, 2023	32.98	33.02	31.94	32.80
7020	NYSE	E	Tue, Oct 17, 2023	32.63	33.05	32.63	33.05
7019	NYSE	E	Mon, Oct 16, 2023	32.78	32.79	32.49	32.75
7018	NYSE	E	Fri, Oct 13, 2023	32.67	32.73	32.44	32.58
7017	NYSE	E	Thu, Oct 12, 2023	32.41	32.41	32.05	32.17
7016	NYSE	E	Wed, Oct 11, 2023	32.42	32.47	32.00	32.14
7015	NYSE	E	Tue, Oct 10, 2023	32.02	32.22	31.90	32.04
7014	NYSE	E	Mon, Oct 9, 2023	31.49	31.79	31.43	31.78
7013	NYSE	E	Fri, Oct 6, 2023	30.80	31.26	30.29	31.02
7012	NYSE	E	Thu, Oct 5, 2023	30.11	30.52	30.10	30.50
7011	NYSE	E	Wed, Oct 4, 2023	30.64	30.64	30.10	30.40
7010	NYSE	E	Tue, Oct 3, 2023	30.72	30.95	30.61	30.92
7009	NYSE	E	Mon, Oct 2, 2023	31.96	31.99	31.08	31.37
7008	NYSE	E	Fri, Sep 29, 2023	32.54	32.56	31.92	31.92
7007	NYSE	E	Thu, Sep 28, 2023	32.46	32.63	32.36	32.47
7006	NYSE	E	Wed, Sep 27, 2023	32.17	32.50	32.13	32.50
7005	NYSE	E	Tue, Sep 26, 2023	31.82	32.15	31.82	31.91
7004	NYSE	E	Mon, Sep 25, 2023	32.07	32.40	31.89	32.34
7003	NYSE	E	Fri, Sep 22, 2023	32.47	32.57	32.27	32.34
7002	NYSE	E	Thu, Sep 21, 2023	32.32	32.32	31.70	31.70
7001	NYSE	E	Wed, Sep 20, 2023	32.68	32.88	32.23	32.29
7000	NYSE	E	Tue, Sep 19, 2023	32.65	32.66	32.43	32.47
6999	NYSE	E	Mon, Sep 18, 2023	32.07	32.17	31.85	32.02
6998	NYSE	E	Fri, Sep 15, 2023	32.62	32.92	32.61	32.17
6997	NYSE	E	Thu, Sep 14, 2023	32.68	33.00	32.68	33.00
6996	NYSE	E	Wed, Sep 13, 2023	32.60	32.63	32.31	32.52
6995	NYSE	E	Tue, Sep 12, 2023	32.18	32.61	32.18	32.46
6994	NYSE	E	Mon, Sep 11, 2023	32.28	32.41	32.09	32.14
6993	NYSE	E	Fri, Sep 8, 2023	31.43	31.71	31.42	31.65
6992	NYSE	E	Thu, Sep 7, 2023	31.58	31.70	31.40	31.40
6991	NYSE	E	Wed, Sep 6, 2023	31.90	32.07	31.67	31.72
6990	NYSE	E	Tue, Sep 5, 2023	31.99	32.00	31.61	31.68
6989	NYSE	E	Fri, Sep 1, 2023	31.54	31.63	31.34	31.46
6988	NYSE	E	Thu, Aug 31, 2023	31.33	31.33	30.91	30.96
6987	NYSE	E	Wed, Aug 30, 2023	31.49	31.60	31.29	31.34
6986	NYSE	E	Tue, Aug 29, 2023	31.00	31.48	30.88	31.43
6985	NYSE	E	Mon, Aug 28, 2023	30.96	31.06	30.80	30.87
6984	NYSE	E	Fri, Aug 25, 2023	30.70	30.78	30.41	30.73
6983	NYSE	E	Thu, Aug 24, 2023	30.55	30.71	30.41	30.47
6982	NYSE	E	Wed, Aug 23, 2023	30.38	30.71	30.24	30.67
6981	NYSE	E	Tue, Aug 22, 2023	30.80	30.80	30.49	30.58
6980	NYSE	E	Mon, Aug 21, 2023	30.80	30.91	30.58	30.81
6979	NYSE	E	Fri, Aug 18, 2023	30.08	30.59	30.08	30.35
6978	NYSE	E	Thu, Aug 17, 2023	30.50	30.56	30.25	30.30
6977	NYSE	E	Wed, Aug 16, 2023	30.39	30.52	30.01	30.08
6976	NYSE	E	Tue, Aug 15, 2023	30.49	30.49	30.05	30.09
6975	NYSE	E	Mon, Aug 14, 2023	30.58	30.65	30.43	30.54
6974	NYSE	E	Fri, Aug 11, 2023	30.70	30.88	30.59	30.76
6973	NYSE	E	Thu, Aug 10, 2023	31.15	31.35	30.84	30.97
6972	NYSE	E	Wed, Aug 9, 2023	30.80	30.99	30.72	30.72
6971	NYSE	E	Tue, Aug 8, 2023	29.69	30.23	29.45	30.23
6970	NYSE	E	Mon, Aug 7, 2023	30.12	30.31	29.92	30.31
6969	NYSE	E	Fri, Aug 4, 2023	30.23	30.44	30.09	30.09
6968	NYSE	E	Thu, Aug 3, 2023	29.77	30.09	29.62	30.00
6967	NYSE	E	Wed, Aug 2, 2023	30.02	30.03	29.49	29.72
6966	NYSE	E	Tue, Aug 1, 2023	30.52	30.59	30.11	30.44
6965	NYSE	E	Mon, Jul 31, 2023	30.70	30.83	30.62	30.65
6964	NYSE	E	Fri, Jul 28, 2023	30.22	30.37	30.05	30.18
6963	NYSE	E	Thu, Jul 27, 2023	30.35	30.38	30.00	30.05
6962	NYSE	E	Wed, Jul 26, 2023	29.86	30.33	29.84	30.17
6961	NYSE	E	Tue, Jul 25, 2023	30.26	30.49	30.11	30.48
6960	NYSE	E	Mon, Jul 24, 2023	30.59	30.72	30.54	30.63
6959	NYSE	E	Fri, Jul 21, 2023	30.39	30.50	30.26	30.36
6958	NYSE	E	Thu, Jul 20, 2023	30.50	30.59	30.17	30.28
6957	NYSE	E	Wed, Jul 19, 2023	30.05	30.30	30.01	30.16
6956	NYSE	E	Tue, Jul 18, 2023	29.81	30.20	29.78	30.09
6955	NYSE	E	Mon, Jul 17, 2023	29.79	29.94	29.74	29.86
6954	NYSE	E	Fri, Jul 14, 2023	30.31	30.31	29.89	29.89
6953	NYSE	E	Thu, Jul 13, 2023	30.51	30.59	30.37	30.54
6952	NYSE	E	Wed, Jul 12, 2023	29.94	30.22	29.91	30.13
6951	NYSE	E	Tue, Jul 11, 2023	28.99	29.24	28.96	29.24
6950	NYSE	E	Mon, Jul 10, 2023	28.84	29.00	28.79	28.92
6949	NYSE	E	Fri, Jul 7, 2023	28.28	28.80	28.27	28.63
6948	NYSE	E	Thu, Jul 6, 2023	28.59	28.59	28.19	28.48
6947	NYSE	E	Wed, Jul 5, 2023	29.27	29.27	28.93	29.01
6946	NYSE	E	Mon, Jul 3, 2023	29.17	29.30	29.08	29.19
6945	NYSE	E	Fri, Jun 30, 2023	28.77	28.84	28.56	28.79
6944	NYSE	E	Thu, Jun 29, 2023	28.02	28.23	27.94	28.15
6943	NYSE	E	Wed, Jun 28, 2023	27.82	27.99	27.65	27.92
6942	NYSE	E	Tue, Jun 27, 2023	28.07	28.09	27.84	27.86
6941	NYSE	E	Mon, Jun 26, 2023	28.02	28.32	28.02	28.17
6940	NYSE	E	Fri, Jun 23, 2023	27.81	27.93	27.71	27.80
6939	NYSE	E	Thu, Jun 22, 2023	28.35	28.46	28.15	28.20
6938	NYSE	E	Wed, Jun 21, 2023	28.09	28.69	28.06	28.56
6937	NYSE	E	Tue, Jun 20, 2023	28.20	28.20	27.90	27.98
6936	NYSE	E	Fri, Jun 16, 2023	28.69	28.76	28.17	28.43
6935	NYSE	E	Thu, Jun 15, 2023	28.26	28.72	28.24	28.59
6934	NYSE	E	Wed, Jun 14, 2023	28.34	28.43	27.97	28.00
6933	NYSE	E	Tue, Jun 13, 2023	27.98	28.16	27.80	27.80
6932	NYSE	E	Mon, Jun 12, 2023	27.73	27.78	27.50	27.62
6931	NYSE	E	Fri, Jun 9, 2023	27.95	28.03	27.81	27.98
6930	NYSE	E	Thu, Jun 8, 2023	28.42	28.49	28.10	28.39
6929	NYSE	E	Wed, Jun 7, 2023	27.85	28.22	27.79	28.22
6928	NYSE	E	Tue, Jun 6, 2023	27.50	27.99	27.48	27.99
6927	NYSE	E	Mon, Jun 5, 2023	28.48	28.50	28.00	28.19
6926	NYSE	E	Fri, Jun 2, 2023	28.09	28.35	28.09	28.19
6925	NYSE	E	Thu, Jun 1, 2023	26.96	27.62	26.92	27.35
6924	NYSE	E	Wed, May 31, 2023	26.97	26.97	26.50	26.56
6923	NYSE	E	Tue, May 30, 2023	27.92	27.94	27.61	27.70
6922	NYSE	E	Fri, May 26, 2023	28.23	28.35	28.13	28.31
6921	NYSE	E	Thu, May 25, 2023	28.14	28.16	27.77	28.04
6920	NYSE	E	Wed, May 24, 2023	29.00	29.00	28.63	28.79
6919	NYSE	E	Tue, May 23, 2023	28.93	29.03	28.74	28.79
6918	NYSE	E	Mon, May 22, 2023	28.55	28.87	28.55	28.87
6917	NYSE	E	Fri, May 19, 2023	29.18	29.35	29.10	28.76
6916	NYSE	E	Thu, May 18, 2023	28.95	29.02	28.66	29.02
6915	NYSE	E	Wed, May 17, 2023	28.88	29.15	28.80	29.09
6914	NYSE	E	Tue, May 16, 2023	28.87	29.00	28.52	28.60
6913	NYSE	E	Mon, May 15, 2023	29.05	29.12	28.89	28.97
6912	NYSE	E	Fri, May 12, 2023	29.08	29.18	28.93	29.03
6911	NYSE	E	Thu, May 11, 2023	28.67	28.94	28.49	28.90
6910	NYSE	E	Wed, May 10, 2023	29.73	29.73	29.37	29.56
6909	NYSE	E	Tue, May 9, 2023	29.46	29.81	29.37	29.70
6908	NYSE	E	Mon, May 8, 2023	30.25	30.28	29.87	29.87
6907	NYSE	E	Fri, May 5, 2023	29.43	30.03	29.40	30.01
6906	NYSE	E	Thu, May 4, 2023	28.65	28.83	28.39	28.65
6905	NYSE	E	Wed, May 3, 2023	28.80	28.90	28.64	28.66
6904	NYSE	E	Tue, May 2, 2023	29.65	29.65	28.75	29.06
6903	NYSE	E	Mon, May 1, 2023	30.31	30.35	29.98	30.07
6902	NYSE	E	Fri, Apr 28, 2023	29.71	30.54	29.68	30.28
6901	NYSE	E	Thu, Apr 27, 2023	29.75	29.94	29.61	29.90
6900	NYSE	E	Wed, Apr 26, 2023	30.34	30.47	30.05	30.13
6899	NYSE	E	Tue, Apr 25, 2023	30.30	30.30	29.79	29.88
6898	NYSE	E	Mon, Apr 24, 2023	30.36	30.71	30.32	30.71
6897	NYSE	E	Fri, Apr 21, 2023	30.19	30.54	29.98	30.39
6896	NYSE	E	Thu, Apr 20, 2023	29.79	30.00	29.76	29.98
6895	NYSE	E	Wed, Apr 19, 2023	30.20	30.33	30.11	30.24
6894	NYSE	E	Tue, Apr 18, 2023	30.38	30.59	30.34	30.59
6893	NYSE	E	Mon, Apr 17, 2023	30.48	30.59	30.26	30.59
6892	NYSE	E	Fri, Apr 14, 2023	30.57	30.62	30.32	30.61
6891	NYSE	E	Thu, Apr 13, 2023	30.52	30.82	30.44	30.75
6890	NYSE	E	Wed, Apr 12, 2023	30.45	30.46	30.04	30.21
6889	NYSE	E	Tue, Apr 11, 2023	30.03	30.23	29.93	30.20
6888	NYSE	E	Mon, Apr 10, 2023	29.75	29.98	29.48	29.76
6887	NYSE	E	Thu, Apr 6, 2023	29.45	29.70	29.37	29.60
6886	NYSE	E	Wed, Apr 5, 2023	29.31	29.48	29.04	29.48
6885	NYSE	E	Tue, Apr 4, 2023	29.32	29.54	29.06	29.15
6884	NYSE	E	Mon, Apr 3, 2023	29.29	29.49	29.16	29.44
6883	NYSE	E	Fri, Mar 31, 2023	28.12	28.18	27.89	28.00
6882	NYSE	E	Thu, Mar 30, 2023	28.03	28.13	27.93	27.95
6881	NYSE	E	Wed, Mar 29, 2023	27.45	27.52	27.31	27.48
6880	NYSE	E	Tue, Mar 28, 2023	27.03	27.28	26.99	27.16
6879	NYSE	E	Mon, Mar 27, 2023	26.45	26.86	26.39	26.80
6878	NYSE	E	Fri, Mar 24, 2023	26.15	26.31	25.85	26.31
6877	NYSE	E	Thu, Mar 23, 2023	27.19	27.30	26.51	26.73
6876	NYSE	E	Wed, Mar 22, 2023	26.83	27.26	26.66	26.67
6875	NYSE	E	Tue, Mar 21, 2023	27.10	27.27	26.70	26.91
6874	NYSE	E	Mon, Mar 20, 2023	25.94	26.30	25.94	26.16
6873	NYSE	E	Fri, Mar 17, 2023	25.97	26.08	25.57	25.33
6872	NYSE	E	Thu, Mar 16, 2023	25.20	26.26	25.10	26.21
6871	NYSE	E	Wed, Mar 15, 2023	26.07	26.29	25.80	26.16
6870	NYSE	E	Tue, Mar 14, 2023	27.90	28.14	27.47	27.78
6869	NYSE	E	Mon, Mar 13, 2023	27.54	28.01	27.37	27.55
6868	NYSE	E	Fri, Mar 10, 2023	28.53	28.62	28.10	28.16
6867	NYSE	E	Thu, Mar 9, 2023	28.42	28.55	27.87	27.94
6866	NYSE	E	Wed, Mar 8, 2023	28.39	28.51	28.18	28.25
6865	NYSE	E	Tue, Mar 7, 2023	28.69	28.71	28.25	28.33
6864	NYSE	E	Mon, Mar 6, 2023	28.98	29.06	28.86	28.94
6863	NYSE	E	Fri, Mar 3, 2023	28.15	28.69	28.13	28.55
6862	NYSE	E	Thu, Mar 2, 2023	28.34	28.50	28.22	28.39
6861	NYSE	E	Wed, Mar 1, 2023	28.29	28.46	28.11	28.28
6860	NYSE	E	Tue, Feb 28, 2023	28.74	28.74	28.13	28.36
6859	NYSE	E	Mon, Feb 27, 2023	28.37	28.53	28.07	28.53
6858	NYSE	E	Fri, Feb 24, 2023	27.82	28.21	27.79	28.21
6857	NYSE	E	Thu, Feb 23, 2023	28.63	28.77	28.15	28.35
6856	NYSE	E	Wed, Feb 22, 2023	30.09	30.25	29.96	30.05
6855	NYSE	E	Tue, Feb 21, 2023	30.43	30.63	30.30	30.33
6854	NYSE	E	Fri, Feb 17, 2023	30.70	30.77	30.35	30.35
6853	NYSE	E	Thu, Feb 16, 2023	31.32	31.61	31.26	31.45
6852	NYSE	E	Wed, Feb 15, 2023	31.56	31.71	31.25	31.60
6851	NYSE	E	Tue, Feb 14, 2023	31.77	32.21	31.69	32.03
6850	NYSE	E	Mon, Feb 13, 2023	31.80	31.86	31.56	31.72
6849	NYSE	E	Fri, Feb 10, 2023	31.50	31.83	31.26	31.71
6848	NYSE	E	Thu, Feb 9, 2023	30.98	30.98	30.50	30.63
6847	NYSE	E	Wed, Feb 8, 2023	30.60	30.70	30.31	30.44
6846	NYSE	E	Tue, Feb 7, 2023	29.55	30.29	29.54	30.29
6845	NYSE	E	Mon, Feb 6, 2023	29.61	29.68	29.28	29.57
6844	NYSE	E	Fri, Feb 3, 2023	30.07	30.45	29.82	29.94
6843	NYSE	E	Thu, Feb 2, 2023	30.46	30.47	29.79	29.97
6842	NYSE	E	Wed, Feb 1, 2023	30.40	30.60	29.96	30.50
6841	NYSE	E	Tue, Jan 31, 2023	30.44	30.90	30.26	30.90
6840	NYSE	E	Mon, Jan 30, 2023	30.94	31.03	30.55	30.55
6839	NYSE	E	Fri, Jan 27, 2023	31.16	31.27	30.87	30.87
6838	NYSE	E	Thu, Jan 26, 2023	30.92	31.19	30.70	31.19
6837	NYSE	E	Wed, Jan 25, 2023	30.54	30.90	30.47	30.82
6836	NYSE	E	Tue, Jan 24, 2023	30.96	31.09	30.70	30.99
6835	NYSE	E	Mon, Jan 23, 2023	31.30	31.47	31.23	31.36
6834	NYSE	E	Fri, Jan 20, 2023	31.21	31.71	31.10	31.71
6833	NYSE	E	Thu, Jan 19, 2023	31.01	31.26	30.77	31.22
6832	NYSE	E	Wed, Jan 18, 2023	31.50	31.56	30.89	30.99
6831	NYSE	E	Tue, Jan 17, 2023	31.31	31.43	30.91	31.13
6830	NYSE	E	Fri, Jan 13, 2023	31.22	31.45	31.16	31.45
6829	NYSE	E	Thu, Jan 12, 2023	30.89	31.51	30.74	31.32
6828	NYSE	E	Wed, Jan 11, 2023	30.53	30.70	30.42	30.63
6827	NYSE	E	Tue, Jan 10, 2023	30.07	30.25	29.89	30.25
6826	NYSE	E	Mon, Jan 9, 2023	30.16	30.22	29.74	29.74
6825	NYSE	E	Fri, Jan 6, 2023	29.00	29.55	28.88	29.50
6824	NYSE	E	Thu, Jan 5, 2023	28.57	28.86	28.50	28.84
6823	NYSE	E	Wed, Jan 4, 2023	28.95	29.11	28.62	28.80
6822	NYSE	E	Tue, Jan 3, 2023	29.12	29.25	28.68	28.77
6821	NYSE	E	Fri, Dec 30, 2022	28.66	28.89	28.38	28.66
6820	NYSE	E	Thu, Dec 29, 2022	28.92	29.03	28.80	28.89
6819	NYSE	E	Wed, Dec 28, 2022	29.15	29.15	28.50	28.62
6818	NYSE	E	Tue, Dec 27, 2022	28.87	28.98	28.75	28.90
6817	NYSE	E	Fri, Dec 23, 2022	28.47	28.93	28.39	28.93
6816	NYSE	E	Thu, Dec 22, 2022	28.70	28.72	28.03	28.41
6815	NYSE	E	Wed, Dec 21, 2022	28.59	28.87	28.35	28.72
6814	NYSE	E	Tue, Dec 20, 2022	27.77	27.92	27.61	27.76
6813	NYSE	E	Mon, Dec 19, 2022	27.88	27.88	27.50	27.67
6812	NYSE	E	Fri, Dec 16, 2022	27.50	27.73	27.32	27.65
6811	NYSE	E	Thu, Dec 15, 2022	28.71	28.73	27.71	28.16
6810	NYSE	E	Wed, Dec 14, 2022	29.17	29.27	28.70	28.79
6809	NYSE	E	Tue, Dec 13, 2022	29.61	29.66	29.25	29.56
6808	NYSE	E	Mon, Dec 12, 2022	28.40	28.80	28.30	28.80
6807	NYSE	E	Fri, Dec 9, 2022	28.34	28.65	28.10	28.11
6806	NYSE	E	Thu, Dec 8, 2022	28.72	28.77	28.34	28.37
6805	NYSE	E	Wed, Dec 7, 2022	28.35	28.53	27.98	27.98
6804	NYSE	E	Tue, Dec 6, 2022	28.82	28.91	28.27	28.40
6803	NYSE	E	Mon, Dec 5, 2022	29.51	29.56	28.60	28.65
6802	NYSE	E	Fri, Dec 2, 2022	29.14	29.30	29.00	29.06
6801	NYSE	E	Thu, Dec 1, 2022	29.69	29.79	29.32	29.61
6800	NYSE	E	Wed, Nov 30, 2022	29.40	29.80	29.14	29.61
6799	NYSE	E	Tue, Nov 29, 2022	29.33	29.66	29.28	29.58
6798	NYSE	E	Mon, Nov 28, 2022	29.07	29.29	28.84	28.84
6797	NYSE	E	Fri, Nov 25, 2022	29.48	29.80	29.48	29.72
6796	NYSE	E	Wed, Nov 23, 2022	29.07	29.40	28.95	29.36
6795	NYSE	E	Tue, Nov 22, 2022	28.57	29.03	28.49	28.97
6794	NYSE	E	Mon, Nov 21, 2022	27.96	27.98	27.35	27.89
6793	NYSE	E	Fri, Nov 18, 2022	29.14	29.28	28.75	28.72
6792	NYSE	E	Thu, Nov 17, 2022	29.16	29.47	28.93	29.46
6791	NYSE	E	Wed, Nov 16, 2022	29.91	30.00	29.65	29.73
6790	NYSE	E	Tue, Nov 15, 2022	30.00	30.20	29.74	30.05
6789	NYSE	E	Mon, Nov 14, 2022	29.62	29.99	29.61	29.77
6788	NYSE	E	Fri, Nov 11, 2022	29.39	29.66	29.23	29.56
6787	NYSE	E	Thu, Nov 10, 2022	28.40	28.77	27.97	28.77
6786	NYSE	E	Wed, Nov 9, 2022	28.21	28.42	27.62	27.62
6785	NYSE	E	Tue, Nov 8, 2022	28.51	28.77	28.35	28.52
6784	NYSE	E	Mon, Nov 7, 2022	28.48	28.55	28.35	28.43
6783	NYSE	E	Fri, Nov 4, 2022	27.69	27.92	27.39	27.89
6782	NYSE	E	Thu, Nov 3, 2022	26.39	26.82	26.30	26.78
6781	NYSE	E	Wed, Nov 2, 2022	26.98	27.03	26.34	26.36
6780	NYSE	E	Tue, Nov 1, 2022	27.06	27.06	26.51	26.79
6779	NYSE	E	Mon, Oct 31, 2022	26.04	26.42	25.97	26.34
6778	NYSE	E	Fri, Oct 28, 2022	26.33	26.44	26.00	26.26
6777	NYSE	E	Thu, Oct 27, 2022	25.60	26.03	25.59	25.70
6776	NYSE	E	Wed, Oct 26, 2022	24.79	25.28	24.79	25.12
6775	NYSE	E	Tue, Oct 25, 2022	24.42	24.62	24.29	24.54
6774	NYSE	E	Mon, Oct 24, 2022	24.13	24.50	24.09	24.32
6773	NYSE	E	Fri, Oct 21, 2022	23.45	23.88	23.34	23.85
6772	NYSE	E	Thu, Oct 20, 2022	23.75	23.89	23.51	23.52
6771	NYSE	E	Wed, Oct 19, 2022	23.11	23.45	23.06	23.45
6770	NYSE	E	Tue, Oct 18, 2022	23.38	23.45	22.94	23.09
6769	NYSE	E	Mon, Oct 17, 2022	23.19	23.37	23.14	23.23
6768	NYSE	E	Fri, Oct 14, 2022	23.13	23.18	22.68	22.69
6767	NYSE	E	Thu, Oct 13, 2022	22.06	23.07	22.06	22.97
6766	NYSE	E	Wed, Oct 12, 2022	21.98	22.21	21.89	21.95
6765	NYSE	E	Tue, Oct 11, 2022	22.31	22.63	22.11	22.15
6764	NYSE	E	Mon, Oct 10, 2022	22.92	23.05	22.73	22.73
6763	NYSE	E	Fri, Oct 7, 2022	23.09	23.27	22.80	22.92
6762	NYSE	E	Thu, Oct 6, 2022	22.89	23.19	22.87	23.01
6761	NYSE	E	Wed, Oct 5, 2022	23.03	23.38	22.78	23.24
6760	NYSE	E	Tue, Oct 4, 2022	22.73	23.10	22.70	23.07
6759	NYSE	E	Mon, Oct 3, 2022	21.95	22.23	21.93	22.23
6758	NYSE	E	Fri, Sep 30, 2022	21.18	21.45	21.10	21.14
6757	NYSE	E	Thu, Sep 29, 2022	20.83	21.28	20.62	21.24
6756	NYSE	E	Wed, Sep 28, 2022	20.57	22.27	20.51	21.22
6755	NYSE	E	Tue, Sep 27, 2022	20.69	21.01	20.43	20.63
6754	NYSE	E	Mon, Sep 26, 2022	20.56	20.86	20.38	20.44
6753	NYSE	E	Fri, Sep 23, 2022	21.29	21.29	20.71	20.85
6752	NYSE	E	Thu, Sep 22, 2022	22.43	22.51	22.16	22.16
6751	NYSE	E	Wed, Sep 21, 2022	22.58	22.60	22.00	22.00
6750	NYSE	E	Tue, Sep 20, 2022	22.34	22.34	22.09	22.34
6749	NYSE	E	Mon, Sep 19, 2022	22.05	22.63	22.05	22.61
6748	NYSE	E	Fri, Sep 16, 2022	22.73	22.94	22.56	22.45
6747	NYSE	E	Thu, Sep 15, 2022	23.05	23.20	22.86	22.95
6746	NYSE	E	Wed, Sep 14, 2022	23.51	23.87	23.40	23.55
6745	NYSE	E	Tue, Sep 13, 2022	23.57	23.89	23.31	23.32
6744	NYSE	E	Mon, Sep 12, 2022	24.15	24.41	24.02	24.29
6743	NYSE	E	Fri, Sep 9, 2022	23.43	23.65	23.39	23.60
6742	NYSE	E	Thu, Sep 8, 2022	22.79	23.19	22.71	23.09
6741	NYSE	E	Wed, Sep 7, 2022	23.06	23.31	22.83	23.26
6740	NYSE	E	Tue, Sep 6, 2022	23.60	23.75	23.34	23.59
6739	NYSE	E	Fri, Sep 2, 2022	24.19	24.37	23.73	23.82
6738	NYSE	E	Thu, Sep 1, 2022	23.42	23.48	23.08	23.30
6737	NYSE	E	Wed, Aug 31, 2022	23.06	23.91	23.01	23.62
6736	NYSE	E	Tue, Aug 30, 2022	24.88	24.88	24.30	24.33
6735	NYSE	E	Mon, Aug 29, 2022	24.64	25.13	24.57	24.90
6734	NYSE	E	Fri, Aug 26, 2022	24.92	25.14	24.48	24.48
6733	NYSE	E	Thu, Aug 25, 2022	25.07	25.14	24.80	25.01
6732	NYSE	E	Wed, Aug 24, 2022	24.32	24.77	24.30	24.52
6731	NYSE	E	Tue, Aug 23, 2022	24.58	25.10	24.55	24.91
6730	NYSE	E	Mon, Aug 22, 2022	23.82	23.94	23.47	23.82
6729	NYSE	E	Fri, Aug 19, 2022	23.90	24.03	23.66	23.78
6728	NYSE	E	Thu, Aug 18, 2022	23.96	24.29	23.93	24.11
6727	NYSE	E	Wed, Aug 17, 2022	23.62	24.06	23.58	23.87
6726	NYSE	E	Tue, Aug 16, 2022	23.71	23.88	23.55	23.60
6725	NYSE	E	Mon, Aug 15, 2022	23.71	23.86	23.44	23.74
6724	NYSE	E	Fri, Aug 12, 2022	23.93	24.22	23.81	24.14
6723	NYSE	E	Thu, Aug 11, 2022	24.02	24.22	23.91	24.14
6722	NYSE	E	Wed, Aug 10, 2022	23.62	23.71	23.35	23.55
6721	NYSE	E	Tue, Aug 9, 2022	23.63	23.73	23.32	23.51
6720	NYSE	E	Mon, Aug 8, 2022	23.43	23.54	23.29	23.46
6719	NYSE	E	Fri, Aug 5, 2022	22.99	23.57	22.96	23.57
6718	NYSE	E	Thu, Aug 4, 2022	23.33	23.33	23.01	23.05
6717	NYSE	E	Wed, Aug 3, 2022	23.44	23.47	22.95	23.06
6716	NYSE	E	Tue, Aug 2, 2022	23.52	23.56	23.19	23.35
6715	NYSE	E	Mon, Aug 1, 2022	24.26	24.40	23.99	24.09
6714	NYSE	E	Fri, Jul 29, 2022	23.84	24.09	23.75	24.02
6713	NYSE	E	Thu, Jul 28, 2022	22.74	22.79	22.41	22.69
6712	NYSE	E	Wed, Jul 27, 2022	22.61	23.03	22.48	22.94
6711	NYSE	E	Tue, Jul 26, 2022	22.55	22.67	22.18	22.29
6710	NYSE	E	Mon, Jul 25, 2022	22.53	22.80	22.34	22.79
6709	NYSE	E	Fri, Jul 22, 2022	22.50	22.71	22.14	22.35
6708	NYSE	E	Thu, Jul 21, 2022	22.22	22.60	22.05	22.60
6707	NYSE	E	Wed, Jul 20, 2022	22.87	22.96	22.32	22.60
6706	NYSE	E	Tue, Jul 19, 2022	22.79	23.26	22.74	23.18
6705	NYSE	E	Mon, Jul 18, 2022	22.53	22.66	22.11	22.23
6704	NYSE	E	Fri, Jul 15, 2022	21.87	22.10	21.68	21.74
6703	NYSE	E	Thu, Jul 14, 2022	21.11	21.39	20.88	21.39
6702	NYSE	E	Wed, Jul 13, 2022	22.07	22.52	22.00	22.31
6701	NYSE	E	Tue, Jul 12, 2022	22.14	22.37	22.07	22.16
6700	NYSE	E	Mon, Jul 11, 2022	22.59	22.72	22.40	22.53
6699	NYSE	E	Fri, Jul 8, 2022	22.92	23.02	22.50	22.80
6698	NYSE	E	Thu, Jul 7, 2022	22.52	22.70	22.35	22.39
6697	NYSE	E	Wed, Jul 6, 2022	21.93	22.15	21.61	22.10
6696	NYSE	E	Tue, Jul 5, 2022	22.50	22.60	21.99	22.55
6695	NYSE	E	Fri, Jul 1, 2022	23.61	23.76	23.06	23.72
6694	NYSE	E	Thu, Jun 30, 2022	23.67	23.91	23.39	23.81
6693	NYSE	E	Wed, Jun 29, 2022	24.80	24.85	24.15	24.17
6692	NYSE	E	Tue, Jun 28, 2022	24.37	24.50	24.06	24.23
6691	NYSE	E	Mon, Jun 27, 2022	24.15	24.45	24.08	24.16
6690	NYSE	E	Fri, Jun 24, 2022	23.91	24.67	23.85	24.51
6689	NYSE	E	Thu, Jun 23, 2022	24.47	24.47	23.60	23.92
6688	NYSE	E	Wed, Jun 22, 2022	24.58	24.74	24.43	24.55
6687	NYSE	E	Tue, Jun 21, 2022	25.45	25.55	25.28	25.45
6686	NYSE	E	Fri, Jun 17, 2022	26.34	26.46	25.05	25.18
6685	NYSE	E	Thu, Jun 16, 2022	26.38	26.74	26.11	26.35
6684	NYSE	E	Wed, Jun 15, 2022	27.85	27.94	27.20	27.67
6683	NYSE	E	Tue, Jun 14, 2022	27.62	27.90	27.00	27.18
6682	NYSE	E	Mon, Jun 13, 2022	27.25	27.55	26.71	27.27
6681	NYSE	E	Fri, Jun 10, 2022	28.28	28.31	27.81	28.09
6680	NYSE	E	Thu, Jun 9, 2022	30.24	30.31	29.72	29.80
6679	NYSE	E	Wed, Jun 8, 2022	30.85	31.07	30.75	30.81
6678	NYSE	E	Tue, Jun 7, 2022	30.57	31.29	30.57	31.29
6677	NYSE	E	Mon, Jun 6, 2022	30.90	31.08	30.84	30.95
6676	NYSE	E	Fri, Jun 3, 2022	30.28	30.75	30.26	30.68
6675	NYSE	E	Thu, Jun 2, 2022	30.28	30.44	30.13	30.38
6674	NYSE	E	Wed, Jun 1, 2022	30.45	30.51	29.97	30.28
6673	NYSE	E	Tue, May 31, 2022	30.79	30.85	30.13	30.30
6672	NYSE	E	Fri, May 27, 2022	30.36	30.64	30.31	30.51
6671	NYSE	E	Thu, May 26, 2022	30.31	30.93	30.31	30.78
6670	NYSE	E	Wed, May 25, 2022	29.82	30.30	29.81	30.17
6669	NYSE	E	Tue, May 24, 2022	29.07	29.56	28.97	29.54
6668	NYSE	E	Mon, May 23, 2022	29.11	29.39	28.77	29.25
6667	NYSE	E	Fri, May 20, 2022	29.57	29.78	28.95	28.20
6666	NYSE	E	Thu, May 19, 2022	29.02	29.51	28.92	29.23
6665	NYSE	E	Wed, May 18, 2022	29.59	29.63	28.62	28.74
6664	NYSE	E	Tue, May 17, 2022	29.54	29.54	29.20	29.20
6663	NYSE	E	Mon, May 16, 2022	28.71	29.12	28.69	28.99
6662	NYSE	E	Fri, May 13, 2022	28.08	28.53	28.01	28.50
6661	NYSE	E	Thu, May 12, 2022	27.99	28.08	27.55	27.92
6660	NYSE	E	Wed, May 11, 2022	28.31	28.83	28.17	28.17
6659	NYSE	E	Tue, May 10, 2022	28.15	28.34	27.64	28.07
6658	NYSE	E	Mon, May 9, 2022	28.18	28.18	27.42	27.49
6657	NYSE	E	Fri, May 6, 2022	29.19	29.26	28.73	28.98
6656	NYSE	E	Thu, May 5, 2022	28.94	28.94	28.20	28.49
6655	NYSE	E	Wed, May 4, 2022	28.93	29.28	28.67	29.22
6654	NYSE	E	Tue, May 3, 2022	28.26	28.66	28.26	28.60
6653	NYSE	E	Mon, May 2, 2022	27.88	28.12	27.61	28.03
6652	NYSE	E	Fri, Apr 29, 2022	28.14	28.37	27.81	27.81
6651	NYSE	E	Thu, Apr 28, 2022	27.65	28.25	27.37	28.07
6650	NYSE	E	Wed, Apr 27, 2022	27.23	27.52	27.06	27.37
6649	NYSE	E	Tue, Apr 26, 2022	27.61	27.89	27.33	27.44
6648	NYSE	E	Mon, Apr 25, 2022	28.35	28.36	27.63	28.25
6647	NYSE	E	Fri, Apr 22, 2022	29.46	29.62	28.99	29.00
6646	NYSE	E	Thu, Apr 21, 2022	30.77	30.79	29.79	29.87
6645	NYSE	E	Wed, Apr 20, 2022	30.70	31.02	30.60	30.84
6644	NYSE	E	Tue, Apr 19, 2022	30.71	30.94	30.55	30.73
6643	NYSE	E	Mon, Apr 18, 2022	30.51	31.03	30.51	30.78
6642	NYSE	E	Thu, Apr 14, 2022	30.81	30.99	30.59	30.78
6641	NYSE	E	Wed, Apr 13, 2022	30.76	31.02	30.58	30.96
6640	NYSE	E	Tue, Apr 12, 2022	30.11	30.31	29.81	29.92
6639	NYSE	E	Mon, Apr 11, 2022	30.14	30.20	29.88	29.95
6638	NYSE	E	Fri, Apr 8, 2022	29.52	30.11	29.52	30.00
6637	NYSE	E	Thu, Apr 7, 2022	29.31	29.39	28.80	29.21
6636	NYSE	E	Wed, Apr 6, 2022	29.29	29.36	28.95	29.05
6635	NYSE	E	Tue, Apr 5, 2022	29.49	29.68	29.16	29.27
6634	NYSE	E	Mon, Apr 4, 2022	29.63	29.75	29.46	29.67
6633	NYSE	E	Fri, Apr 1, 2022	29.53	29.73	29.44	29.68
6632	NYSE	E	Thu, Mar 31, 2022	29.76	29.83	29.20	29.25
6631	NYSE	E	Wed, Mar 30, 2022	29.50	29.90	29.45	29.80
6630	NYSE	E	Tue, Mar 29, 2022	29.05	29.37	28.77	29.37
6629	NYSE	E	Mon, Mar 28, 2022	29.45	29.45	29.08	29.21
6628	NYSE	E	Fri, Mar 25, 2022	29.46	29.87	29.42	29.71
6627	NYSE	E	Thu, Mar 24, 2022	29.33	29.89	29.23	29.28
6626	NYSE	E	Wed, Mar 23, 2022	29.16	29.40	29.02	29.20
6625	NYSE	E	Tue, Mar 22, 2022	29.35	29.35	28.83	28.83
6624	NYSE	E	Mon, Mar 21, 2022	28.96	29.27	28.78	28.79
6623	NYSE	E	Fri, Mar 18, 2022	27.85	28.36	27.69	28.36
6622	NYSE	E	Thu, Mar 17, 2022	28.76	29.33	28.64	29.16
6621	NYSE	E	Wed, Mar 16, 2022	28.52	28.53	27.82	28.15
6620	NYSE	E	Tue, Mar 15, 2022	28.02	28.35	27.61	28.20
6619	NYSE	E	Mon, Mar 14, 2022	28.59	28.65	28.17	28.31
6618	NYSE	E	Fri, Mar 11, 2022	28.97	29.03	28.42	28.50
6617	NYSE	E	Thu, Mar 10, 2022	29.07	29.44	28.78	29.25
6616	NYSE	E	Wed, Mar 9, 2022	29.70	30.34	29.40	29.73
6615	NYSE	E	Tue, Mar 8, 2022	29.79	30.17	29.47	29.74
6614	NYSE	E	Mon, Mar 7, 2022	29.29	29.77	28.84	29.13
6613	NYSE	E	Fri, Mar 4, 2022	28.75	28.80	28.03	28.72
6612	NYSE	E	Thu, Mar 3, 2022	31.26	31.31	30.54	30.80
6611	NYSE	E	Wed, Mar 2, 2022	32.16	32.56	32.06	32.49
6610	NYSE	E	Tue, Mar 1, 2022	31.64	32.11	31.37	31.52
6609	NYSE	E	Mon, Feb 28, 2022	30.71	31.35	30.64	30.97
6608	NYSE	E	Fri, Feb 25, 2022	30.77	31.34	30.74	31.24
6607	NYSE	E	Thu, Feb 24, 2022	30.53	30.59	29.37	29.93
6606	NYSE	E	Wed, Feb 23, 2022	30.61	30.74	30.33	30.45
6605	NYSE	E	Tue, Feb 22, 2022	30.68	30.78	30.32	30.50
6604	NYSE	E	Fri, Feb 18, 2022	30.62	30.99	30.31	30.40
6603	NYSE	E	Thu, Feb 17, 2022	30.26	30.44	30.05	30.29
6602	NYSE	E	Wed, Feb 16, 2022	29.92	30.45	29.92	30.17
6601	NYSE	E	Tue, Feb 15, 2022	30.02	30.05	29.68	29.92
6600	NYSE	E	Mon, Feb 14, 2022	30.53	30.54	29.91	30.34
6599	NYSE	E	Fri, Feb 11, 2022	30.48	30.93	30.44	30.80
6598	NYSE	E	Thu, Feb 10, 2022	30.09	30.69	30.09	30.14
6597	NYSE	E	Wed, Feb 9, 2022	30.25	30.53	30.24	30.25
6596	NYSE	E	Tue, Feb 8, 2022	30.20	30.26	29.66	30.03
6595	NYSE	E	Mon, Feb 7, 2022	30.21	30.31	30.04	30.17
6594	NYSE	E	Fri, Feb 4, 2022	30.85	31.08	30.76	30.88
6593	NYSE	E	Thu, Feb 3, 2022	30.44	30.63	30.16	30.63
6592	NYSE	E	Wed, Feb 2, 2022	30.47	30.47	30.19	30.43
6591	NYSE	E	Tue, Feb 1, 2022	29.98	30.45	29.93	30.34
6590	NYSE	E	Mon, Jan 31, 2022	30.05	30.16	29.78	29.96
6589	NYSE	E	Fri, Jan 28, 2022	30.39	30.60	30.00	30.43
6588	NYSE	E	Thu, Jan 27, 2022	30.80	30.95	30.43	30.74
6587	NYSE	E	Wed, Jan 26, 2022	30.42	30.62	30.00	30.12
6586	NYSE	E	Tue, Jan 25, 2022	29.34	30.03	29.00	29.92
6585	NYSE	E	Mon, Jan 24, 2022	28.94	29.30	28.44	29.29
6584	NYSE	E	Fri, Jan 21, 2022	29.70	29.83	29.46	29.60
6583	NYSE	E	Thu, Jan 20, 2022	30.17	30.34	29.75	29.84
6582	NYSE	E	Wed, Jan 19, 2022	30.56	30.64	30.29	30.51
6581	NYSE	E	Tue, Jan 18, 2022	30.21	30.42	30.00	30.21
6580	NYSE	E	Fri, Jan 14, 2022	29.83	30.38	29.77	30.38
6579	NYSE	E	Thu, Jan 13, 2022	29.90	29.99	29.60	29.64
6578	NYSE	E	Wed, Jan 12, 2022	29.66	30.00	29.62	29.95
6577	NYSE	E	Tue, Jan 11, 2022	28.94	29.59	28.84	29.55
6576	NYSE	E	Mon, Jan 10, 2022	28.86	29.20	28.66	28.78
6575	NYSE	E	Fri, Jan 7, 2022	28.90	29.26	28.73	29.23
6574	NYSE	E	Thu, Jan 6, 2022	28.88	28.99	28.54	28.81
6573	NYSE	E	Wed, Jan 5, 2022	28.81	29.02	28.47	28.53
6572	NYSE	E	Tue, Jan 4, 2022	28.53	28.75	28.45	28.51
6571	NYSE	E	Mon, Jan 3, 2022	28.06	28.24	28.05	28.17
6570	NYSE	E	Fri, Dec 31, 2021	27.63	27.73	27.50	27.65
6569	NYSE	E	Thu, Dec 30, 2021	27.73	27.83	27.53	27.56
6568	NYSE	E	Wed, Dec 29, 2021	27.82	27.99	27.74	27.91
6567	NYSE	E	Tue, Dec 28, 2021	28.01	28.15	27.93	27.98
6566	NYSE	E	Mon, Dec 27, 2021	27.77	28.03	27.63	27.96
6565	NYSE	E	Thu, Dec 23, 2021	27.64	27.87	27.62	27.66
6564	NYSE	E	Wed, Dec 22, 2021	27.33	27.74	27.16	27.55
6563	NYSE	E	Tue, Dec 21, 2021	27.26	27.69	27.26	27.60
6562	NYSE	E	Mon, Dec 20, 2021	26.57	26.87	26.40	26.83
6561	NYSE	E	Fri, Dec 17, 2021	27.21	27.25	26.90	26.96
6560	NYSE	E	Thu, Dec 16, 2021	27.50	27.77	27.38	27.46
6559	NYSE	E	Wed, Dec 15, 2021	27.15	27.42	26.88	27.34
6558	NYSE	E	Tue, Dec 14, 2021	27.18	27.55	27.18	27.30
6557	NYSE	E	Mon, Dec 13, 2021	27.42	27.44	27.07	27.13
6556	NYSE	E	Fri, Dec 10, 2021	27.77	27.83	27.58	27.83
6555	NYSE	E	Thu, Dec 9, 2021	27.72	27.75	27.57	27.63
6554	NYSE	E	Wed, Dec 8, 2021	28.24	28.32	28.09	28.18
6553	NYSE	E	Tue, Dec 7, 2021	28.11	28.40	28.07	28.17
6552	NYSE	E	Mon, Dec 6, 2021	27.77	27.90	27.70	27.77
6551	NYSE	E	Fri, Dec 3, 2021	27.58	27.62	26.96	27.16
6550	NYSE	E	Thu, Dec 2, 2021	26.81	27.26	26.65	27.19
6549	NYSE	E	Wed, Dec 1, 2021	27.12	27.17	26.31	26.38
6548	NYSE	E	Tue, Nov 30, 2021	26.36	26.53	26.10	26.39
6547	NYSE	E	Mon, Nov 29, 2021	27.00	27.12	26.56	26.68
6546	NYSE	E	Fri, Nov 26, 2021	26.39	26.40	26.05	26.29
6545	NYSE	E	Wed, Nov 24, 2021	27.53	27.90	27.52	27.84
6544	NYSE	E	Tue, Nov 23, 2021	27.86	28.11	27.84	28.11
6543	NYSE	E	Mon, Nov 22, 2021	27.31	27.84	27.31	27.68
6542	NYSE	E	Fri, Nov 19, 2021	27.72	27.82	27.39	27.48
6541	NYSE	E	Thu, Nov 18, 2021	28.06	28.35	27.99	28.22
6540	NYSE	E	Wed, Nov 17, 2021	28.47	28.64	28.30	28.34
6539	NYSE	E	Tue, Nov 16, 2021	28.70	28.78	28.57	28.59
6538	NYSE	E	Mon, Nov 15, 2021	28.66	28.74	28.54	28.57
6537	NYSE	E	Fri, Nov 12, 2021	28.60	28.72	28.54	28.67
6536	NYSE	E	Thu, Nov 11, 2021	28.97	29.09	28.82	28.87
6535	NYSE	E	Wed, Nov 10, 2021	29.50	29.60	28.89	28.97
6534	NYSE	E	Tue, Nov 9, 2021	29.41	29.47	29.13	29.42
6533	NYSE	E	Mon, Nov 8, 2021	29.23	29.53	29.23	29.37
6532	NYSE	E	Fri, Nov 5, 2021	29.33	29.40	29.11	29.24
6531	NYSE	E	Thu, Nov 4, 2021	29.15	29.23	28.85	29.01
6530	NYSE	E	Wed, Nov 3, 2021	28.58	28.75	28.49	28.70
6529	NYSE	E	Tue, Nov 2, 2021	29.08	29.24	28.93	29.01
6528	NYSE	E	Mon, Nov 1, 2021	29.42	29.76	29.35	29.70
6527	NYSE	E	Fri, Oct 29, 2021	28.89	29.04	28.60	28.79
6526	NYSE	E	Thu, Oct 28, 2021	28.34	28.66	28.25	28.66
6525	NYSE	E	Wed, Oct 27, 2021	28.60	28.66	28.26	28.35
6524	NYSE	E	Tue, Oct 26, 2021	28.76	28.80	28.54	28.58
6523	NYSE	E	Mon, Oct 25, 2021	28.49	28.67	28.47	28.58
6522	NYSE	E	Fri, Oct 22, 2021	28.16	28.30	28.04	28.24
6521	NYSE	E	Thu, Oct 21, 2021	28.55	28.58	28.13	28.26
6520	NYSE	E	Wed, Oct 20, 2021	28.43	28.81	28.41	28.78
6519	NYSE	E	Tue, Oct 19, 2021	28.49	28.52	28.34	28.41
6518	NYSE	E	Mon, Oct 18, 2021	28.49	28.56	28.33	28.39
6517	NYSE	E	Fri, Oct 15, 2021	28.20	28.50	28.15	28.35
6516	NYSE	E	Thu, Oct 14, 2021	27.99	28.02	27.81	27.93
6515	NYSE	E	Wed, Oct 13, 2021	27.32	27.58	27.24	27.54
6514	NYSE	E	Tue, Oct 12, 2021	27.70	27.77	27.54	27.54
6513	NYSE	E	Mon, Oct 11, 2021	27.61	27.84	27.46	27.61
6512	NYSE	E	Fri, Oct 8, 2021	27.39	27.57	27.33	27.46
6511	NYSE	E	Thu, Oct 7, 2021	26.74	26.97	26.69	26.87
6510	NYSE	E	Wed, Oct 6, 2021	27.09	27.18	26.92	27.10
6509	NYSE	E	Tue, Oct 5, 2021	27.34	27.65	27.28	27.52
6508	NYSE	E	Mon, Oct 4, 2021	27.07	27.40	27.00	27.11
6507	NYSE	E	Fri, Oct 1, 2021	26.66	26.88	26.56	26.85
6506	NYSE	E	Thu, Sep 30, 2021	26.66	26.88	26.47	26.75
6505	NYSE	E	Wed, Sep 29, 2021	26.48	26.55	26.26	26.49
6504	NYSE	E	Tue, Sep 28, 2021	26.70	26.76	26.26	26.37
6503	NYSE	E	Mon, Sep 27, 2021	26.13	26.29	26.13	26.25
6502	NYSE	E	Fri, Sep 24, 2021	25.49	25.75	25.49	25.70
6501	NYSE	E	Thu, Sep 23, 2021	25.46	25.78	25.40	25.76
6500	NYSE	E	Wed, Sep 22, 2021	25.47	25.73	25.41	25.47
6499	NYSE	E	Tue, Sep 21, 2021	24.97	25.04	24.76	24.91
6498	NYSE	E	Mon, Sep 20, 2021	24.42	24.47	24.16	24.47
6497	NYSE	E	Fri, Sep 17, 2021	25.98	26.07	25.53	24.54
6496	NYSE	E	Thu, Sep 16, 2021	26.20	26.20	25.85	25.91
6495	NYSE	E	Wed, Sep 15, 2021	25.94	26.15	25.85	26.15
6494	NYSE	E	Tue, Sep 14, 2021	26.00	26.00	25.59	25.68
6493	NYSE	E	Mon, Sep 13, 2021	25.36	25.61	25.36	25.61
6492	NYSE	E	Fri, Sep 10, 2021	25.05	25.07	24.85	24.86
6491	NYSE	E	Thu, Sep 9, 2021	24.94	25.11	24.77	24.96
6490	NYSE	E	Wed, Sep 8, 2021	25.12	25.21	24.87	24.92
6489	NYSE	E	Tue, Sep 7, 2021	24.99	25.15	24.96	25.08
6488	NYSE	E	Fri, Sep 3, 2021	25.14	25.15	24.96	25.10
6487	NYSE	E	Thu, Sep 2, 2021	25.03	25.30	25.03	25.28
6486	NYSE	E	Wed, Sep 1, 2021	24.79	24.95	24.76	24.90
6485	NYSE	E	Tue, Aug 31, 2021	24.62	24.74	24.54	24.58
6484	NYSE	E	Mon, Aug 30, 2021	24.65	24.66	24.46	24.50
6483	NYSE	E	Fri, Aug 27, 2021	24.26	24.63	24.26	24.54
6482	NYSE	E	Thu, Aug 26, 2021	24.26	24.31	24.09	24.17
6481	NYSE	E	Wed, Aug 25, 2021	24.18	24.40	24.07	24.29
6480	NYSE	E	Tue, Aug 24, 2021	24.15	24.38	24.11	24.33
6479	NYSE	E	Mon, Aug 23, 2021	23.74	24.10	23.74	24.10
6478	NYSE	E	Fri, Aug 20, 2021	23.36	23.51	23.36	23.44
6477	NYSE	E	Thu, Aug 19, 2021	23.65	23.69	23.40	23.53
6476	NYSE	E	Wed, Aug 18, 2021	24.24	24.28	23.97	24.05
6475	NYSE	E	Tue, Aug 17, 2021	24.20	24.48	24.05	24.20
6474	NYSE	E	Mon, Aug 16, 2021	24.37	24.45	24.19	24.45
6473	NYSE	E	Fri, Aug 13, 2021	24.78	24.80	24.64	24.69
6472	NYSE	E	Thu, Aug 12, 2021	24.61	24.70	24.50	24.70
6471	NYSE	E	Wed, Aug 11, 2021	24.42	24.59	24.29	24.58
6470	NYSE	E	Tue, Aug 10, 2021	24.09	24.31	24.08	24.25
6469	NYSE	E	Mon, Aug 9, 2021	24.11	24.15	23.98	24.03
6468	NYSE	E	Fri, Aug 6, 2021	24.26	24.30	24.12	24.20
6467	NYSE	E	Thu, Aug 5, 2021	24.04	24.18	23.88	23.97
6466	NYSE	E	Wed, Aug 4, 2021	23.96	24.06	23.70	23.77
6465	NYSE	E	Tue, Aug 3, 2021	23.98	24.14	23.72	24.14
6464	NYSE	E	Mon, Aug 2, 2021	23.79	23.95	23.53	23.61
6463	NYSE	E	Fri, Jul 30, 2021	23.87	23.89	23.50	23.50
6462	NYSE	E	Thu, Jul 29, 2021	23.85	23.94	23.63	23.70
6461	NYSE	E	Wed, Jul 28, 2021	23.28	23.55	23.18	23.37
6460	NYSE	E	Tue, Jul 27, 2021	23.09	23.25	22.98	23.12
6459	NYSE	E	Mon, Jul 26, 2021	22.99	23.35	22.96	23.34
6458	NYSE	E	Fri, Jul 23, 2021	22.84	22.84	22.45	22.45
6457	NYSE	E	Thu, Jul 22, 2021	22.95	22.95	22.61	22.65
6456	NYSE	E	Wed, Jul 21, 2021	22.66	23.07	22.66	22.92
6455	NYSE	E	Tue, Jul 20, 2021	22.00	22.44	21.91	22.41
6454	NYSE	E	Mon, Jul 19, 2021	22.41	22.50	22.14	22.29
6453	NYSE	E	Fri, Jul 16, 2021	23.42	23.42	22.92	22.93
6452	NYSE	E	Thu, Jul 15, 2021	23.21	23.42	23.16	23.29
6451	NYSE	E	Wed, Jul 14, 2021	23.77	23.91	23.42	23.49
6450	NYSE	E	Tue, Jul 13, 2021	23.78	23.79	23.50	23.52
6449	NYSE	E	Mon, Jul 12, 2021	23.75	24.02	23.68	23.87
6448	NYSE	E	Fri, Jul 9, 2021	23.81	23.98	23.72	23.88
6447	NYSE	E	Thu, Jul 8, 2021	23.45	23.65	23.35	23.53
6446	NYSE	E	Wed, Jul 7, 2021	24.00	24.10	23.78	23.98
6445	NYSE	E	Tue, Jul 6, 2021	24.71	24.71	24.13	24.30
6444	NYSE	E	Fri, Jul 2, 2021	24.68	24.73	24.51	24.67
6443	NYSE	E	Thu, Jul 1, 2021	24.86	24.93	24.67	24.80
6442	NYSE	E	Wed, Jun 30, 2021	24.46	24.62	24.30	24.39
6441	NYSE	E	Tue, Jun 29, 2021	24.61	24.68	24.40	24.49
6440	NYSE	E	Mon, Jun 28, 2021	24.96	24.96	24.49	24.53
6439	NYSE	E	Fri, Jun 25, 2021	25.17	25.29	25.09	25.24
6438	NYSE	E	Thu, Jun 24, 2021	25.08	25.22	24.99	25.11
6437	NYSE	E	Wed, Jun 23, 2021	25.10	25.21	24.72	24.80
6436	NYSE	E	Tue, Jun 22, 2021	24.75	24.91	24.60	24.81
6435	NYSE	E	Mon, Jun 21, 2021	24.58	25.04	24.58	24.92
6434	NYSE	E	Fri, Jun 18, 2021	24.47	24.60	24.17	24.20
6433	NYSE	E	Thu, Jun 17, 2021	25.64	25.74	25.00	25.25
6432	NYSE	E	Wed, Jun 16, 2021	26.05	26.08	25.73	25.79
6431	NYSE	E	Tue, Jun 15, 2021	25.93	26.16	25.89	26.15
6430	NYSE	E	Mon, Jun 14, 2021	25.94	26.18	25.83	25.95
6429	NYSE	E	Fri, Jun 11, 2021	25.64	25.65	25.50	25.59
6428	NYSE	E	Thu, Jun 10, 2021	25.58	25.71	25.41	25.54
6427	NYSE	E	Wed, Jun 9, 2021	25.43	25.48	25.30	25.30
6426	NYSE	E	Tue, Jun 8, 2021	25.32	25.65	25.20	25.57
6425	NYSE	E	Mon, Jun 7, 2021	25.37	25.51	25.33	25.44
6424	NYSE	E	Fri, Jun 4, 2021	25.50	25.50	25.22	25.41
6423	NYSE	E	Thu, Jun 3, 2021	25.22	25.45	25.19	25.40
6422	NYSE	E	Wed, Jun 2, 2021	25.21	25.44	25.05	25.30
6421	NYSE	E	Tue, Jun 1, 2021	25.11	25.33	25.00	25.29
6420	NYSE	E	Fri, May 28, 2021	24.51	24.70	24.49	24.56
6419	NYSE	E	Thu, May 27, 2021	24.40	24.68	24.40	24.64
6418	NYSE	E	Wed, May 26, 2021	24.48	24.50	24.38	24.49
6417	NYSE	E	Tue, May 25, 2021	24.74	24.75	24.37	24.39
6416	NYSE	E	Mon, May 24, 2021	24.54	24.80	24.38	24.76
6415	NYSE	E	Fri, May 21, 2021	24.99	25.23	24.96	24.48
6414	NYSE	E	Thu, May 20, 2021	24.85	24.98	24.68	24.95
6413	NYSE	E	Wed, May 19, 2021	25.03	25.07	24.64	24.83
6412	NYSE	E	Tue, May 18, 2021	25.82	25.92	25.29	25.38
6411	NYSE	E	Mon, May 17, 2021	25.33	25.71	25.30	25.66
6410	NYSE	E	Fri, May 14, 2021	25.19	25.46	25.19	25.44
6409	NYSE	E	Thu, May 13, 2021	24.83	25.02	24.65	24.92
6408	NYSE	E	Wed, May 12, 2021	24.87	25.39	24.87	25.02
6407	NYSE	E	Tue, May 11, 2021	24.87	25.17	24.79	24.94
6406	NYSE	E	Mon, May 10, 2021	25.44	25.50	25.16	25.24
6405	NYSE	E	Fri, May 7, 2021	24.78	25.35	24.71	25.35
6404	NYSE	E	Thu, May 6, 2021	24.89	25.09	24.68	25.05
6403	NYSE	E	Wed, May 5, 2021	24.64	24.87	24.57	24.84
6402	NYSE	E	Tue, May 4, 2021	24.54	24.67	24.27	24.34
6401	NYSE	E	Mon, May 3, 2021	24.32	24.50	24.28	24.50
6400	NYSE	E	Fri, Apr 30, 2021	24.07	24.16	23.80	23.84
6399	NYSE	E	Thu, Apr 29, 2021	25.01	25.04	24.68	24.81
6398	NYSE	E	Wed, Apr 28, 2021	24.70	24.95	24.67	24.88
6397	NYSE	E	Tue, Apr 27, 2021	24.54	24.65	24.42	24.61
6396	NYSE	E	Mon, Apr 26, 2021	24.44	24.62	24.41	24.59
6395	NYSE	E	Fri, Apr 23, 2021	24.36	24.58	24.28	24.47
6394	NYSE	E	Thu, Apr 22, 2021	24.48	24.54	24.23	24.40
6393	NYSE	E	Wed, Apr 21, 2021	24.16	24.69	24.10	24.65
6392	NYSE	E	Tue, Apr 20, 2021	24.67	24.67	24.15	24.46
6391	NYSE	E	Mon, Apr 19, 2021	24.90	24.98	24.78	24.91
6390	NYSE	E	Fri, Apr 16, 2021	24.79	24.88	24.65	24.84
6389	NYSE	E	Thu, Apr 15, 2021	24.96	24.98	24.76	24.91
6388	NYSE	E	Wed, Apr 14, 2021	24.56	25.23	24.55	24.93
6387	NYSE	E	Tue, Apr 13, 2021	24.37	24.47	24.31	24.40
6386	NYSE	E	Mon, Apr 12, 2021	24.34	24.43	24.08	24.08
6385	NYSE	E	Fri, Apr 9, 2021	24.33	24.36	24.21	24.31
6384	NYSE	E	Thu, Apr 8, 2021	24.54	24.55	24.22	24.52
6383	NYSE	E	Wed, Apr 7, 2021	24.82	25.01	24.77	24.90
6382	NYSE	E	Tue, Apr 6, 2021	24.65	24.88	24.60	24.84
6381	NYSE	E	Mon, Apr 5, 2021	25.00	25.22	24.79	24.95
6380	NYSE	E	Thu, Apr 1, 2021	24.91	25.12	24.78	25.05
6379	NYSE	E	Wed, Mar 31, 2021	24.66	24.78	24.55	24.71
6378	NYSE	E	Tue, Mar 30, 2021	24.31	24.54	24.31	24.41
6377	NYSE	E	Mon, Mar 29, 2021	24.18	24.54	24.17	24.43
6376	NYSE	E	Fri, Mar 26, 2021	24.27	24.30	24.01	24.24
6375	NYSE	E	Thu, Mar 25, 2021	23.75	24.14	23.55	24.06
6374	NYSE	E	Wed, Mar 24, 2021	23.90	24.42	23.90	24.20
6373	NYSE	E	Tue, Mar 23, 2021	23.77	23.88	23.37	23.48
6372	NYSE	E	Mon, Mar 22, 2021	24.22	24.28	24.05	24.08
6371	NYSE	E	Fri, Mar 19, 2021	24.11	24.38	23.90	24.27
6370	NYSE	E	Thu, Mar 18, 2021	24.79	24.86	24.16	24.20
6369	NYSE	E	Wed, Mar 17, 2021	24.28	24.87	24.25	24.87
6368	NYSE	E	Tue, Mar 16, 2021	24.44	24.47	24.14	24.36
6367	NYSE	E	Mon, Mar 15, 2021	24.90	24.91	24.51	24.76
6366	NYSE	E	Fri, Mar 12, 2021	24.71	24.99	24.67	24.96
6365	NYSE	E	Thu, Mar 11, 2021	24.61	24.82	24.51	24.57
6364	NYSE	E	Wed, Mar 10, 2021	24.26	24.56	24.15	24.55
6363	NYSE	E	Tue, Mar 9, 2021	24.29	24.30	24.00	24.06
6362	NYSE	E	Mon, Mar 8, 2021	24.35	24.43	24.16	24.25
6361	NYSE	E	Fri, Mar 5, 2021	24.12	24.34	23.92	24.22
6360	NYSE	E	Thu, Mar 4, 2021	23.62	24.03	23.41	23.68
6359	NYSE	E	Wed, Mar 3, 2021	23.17	23.61	23.13	23.41
6358	NYSE	E	Tue, Mar 2, 2021	22.85	23.11	22.80	23.04
6357	NYSE	E	Mon, Mar 1, 2021	23.02	23.18	22.84	22.97
6356	NYSE	E	Fri, Feb 26, 2021	23.09	23.10	22.73	22.88
6355	NYSE	E	Thu, Feb 25, 2021	23.86	23.98	23.36	23.49
6354	NYSE	E	Wed, Feb 24, 2021	22.94	23.52	22.91	23.49
6353	NYSE	E	Tue, Feb 23, 2021	23.02	23.19	22.55	23.16
6352	NYSE	E	Mon, Feb 22, 2021	22.59	22.92	22.57	22.72
6351	NYSE	E	Fri, Feb 19, 2021	22.22	22.41	22.18	22.33
6350	NYSE	E	Thu, Feb 18, 2021	22.13	22.20	21.85	21.98
6349	NYSE	E	Wed, Feb 17, 2021	22.09	22.26	21.92	22.20
6348	NYSE	E	Tue, Feb 16, 2021	22.03	22.18	20.95	22.07
6347	NYSE	E	Fri, Feb 12, 2021	21.06	21.71	20.56	21.70
6346	NYSE	E	Thu, Feb 11, 2021	21.34	22.30	21.12	21.42
6345	NYSE	E	Wed, Feb 10, 2021	21.38	21.58	21.15	21.57
6344	NYSE	E	Tue, Feb 9, 2021	21.44	21.47	21.22	21.36
6343	NYSE	E	Mon, Feb 8, 2021	20.88	21.37	20.87	21.20
6342	NYSE	E	Fri, Feb 5, 2021	20.78	20.78	20.47	20.69
6341	NYSE	E	Thu, Feb 4, 2021	20.59	20.74	20.48	20.69
6340	NYSE	E	Wed, Feb 3, 2021	20.18	20.80	20.17	20.77
6339	NYSE	E	Tue, Feb 2, 2021	20.15	20.21	19.87	20.21
6338	NYSE	E	Mon, Feb 1, 2021	20.11	20.11	19.76	19.97
6337	NYSE	E	Fri, Jan 29, 2021	20.54	20.65	20.09	20.15
6336	NYSE	E	Thu, Jan 28, 2021	20.58	20.90	20.58	20.88
6335	NYSE	E	Wed, Jan 27, 2021	20.55	20.86	20.25	20.55
6334	NYSE	E	Tue, Jan 26, 2021	20.76	20.94	20.59	20.69
6333	NYSE	E	Mon, Jan 25, 2021	20.48	20.53	20.17	20.46
6332	NYSE	E	Fri, Jan 22, 2021	20.72	20.95	20.62	20.95
6331	NYSE	E	Thu, Jan 21, 2021	21.47	21.48	20.96	21.11
6330	NYSE	E	Wed, Jan 20, 2021	21.47	21.73	21.35	21.69
6329	NYSE	E	Tue, Jan 19, 2021	21.59	21.59	21.34	21.47
6328	NYSE	E	Fri, Jan 15, 2021	21.55	21.59	21.01	21.27
6327	NYSE	E	Thu, Jan 14, 2021	21.89	22.19	21.82	22.14
6326	NYSE	E	Wed, Jan 13, 2021	22.18	22.24	21.95	22.06
6325	NYSE	E	Tue, Jan 12, 2021	22.09	22.32	22.00	22.16
6324	NYSE	E	Mon, Jan 11, 2021	21.51	22.09	21.48	22.09
6323	NYSE	E	Fri, Jan 8, 2021	22.20	22.30	21.97	22.25
6322	NYSE	E	Thu, Jan 7, 2021	22.21	22.52	22.13	22.52
6321	NYSE	E	Wed, Jan 6, 2021	22.17	22.51	22.04	22.40
6320	NYSE	E	Tue, Jan 5, 2021	21.20	21.87	21.18	21.63
6319	NYSE	E	Mon, Jan 4, 2021	21.10	21.14	20.64	20.79
6318	NYSE	E	Thu, Dec 31, 2020	20.74	20.91	20.60	20.60
6317	NYSE	E	Wed, Dec 30, 2020	21.00	21.12	20.83	20.88
6316	NYSE	E	Tue, Dec 29, 2020	21.01	21.05	20.80	20.99
6315	NYSE	E	Mon, Dec 28, 2020	21.04	21.13	20.82	20.92
6314	NYSE	E	Thu, Dec 24, 2020	20.80	20.80	20.54	20.70
6313	NYSE	E	Wed, Dec 23, 2020	20.70	21.03	20.69	20.73
6312	NYSE	E	Tue, Dec 22, 2020	20.22	20.37	20.15	20.24
6311	NYSE	E	Mon, Dec 21, 2020	20.00	20.37	19.94	20.26
6310	NYSE	E	Fri, Dec 18, 2020	21.22	21.24	20.91	20.96
6309	NYSE	E	Thu, Dec 17, 2020	21.47	21.50	21.31	21.42
6308	NYSE	E	Wed, Dec 16, 2020	21.23	21.50	21.09	21.38
6307	NYSE	E	Tue, Dec 15, 2020	21.11	21.50	21.05	21.41
6306	NYSE	E	Mon, Dec 14, 2020	21.53	21.58	20.90	20.95
6305	NYSE	E	Fri, Dec 11, 2020	21.53	21.56	21.30	21.54
6304	NYSE	E	Thu, Dec 10, 2020	21.27	21.85	21.23	21.66
6303	NYSE	E	Wed, Dec 9, 2020	21.69	21.79	21.29	21.50
6302	NYSE	E	Tue, Dec 8, 2020	21.15	21.47	21.14	21.44
6301	NYSE	E	Mon, Dec 7, 2020	21.32	21.43	21.06	21.10
6300	NYSE	E	Fri, Dec 4, 2020	21.17	21.46	21.17	21.36
6299	NYSE	E	Thu, Dec 3, 2020	20.59	20.72	20.39	20.50
6298	NYSE	E	Wed, Dec 2, 2020	20.17	20.73	20.16	20.40
6297	NYSE	E	Tue, Dec 1, 2020	20.17	20.31	20.11	20.27
6296	NYSE	E	Mon, Nov 30, 2020	20.56	20.60	19.61	19.62
6295	NYSE	E	Fri, Nov 27, 2020	20.48	20.60	20.40	20.44
6294	NYSE	E	Wed, Nov 25, 2020	20.70	20.75	20.47	20.65
6293	NYSE	E	Tue, Nov 24, 2020	20.57	20.78	20.48	20.75
6292	NYSE	E	Mon, Nov 23, 2020	19.78	20.03	19.70	19.93
6291	NYSE	E	Fri, Nov 20, 2020	19.34	19.51	19.28	19.46
6290	NYSE	E	Thu, Nov 19, 2020	19.04	19.40	18.99	19.40
6289	NYSE	E	Wed, Nov 18, 2020	19.34	19.56	19.06	19.12
6288	NYSE	E	Tue, Nov 17, 2020	18.94	19.33	18.88	19.26
6287	NYSE	E	Mon, Nov 16, 2020	19.10	19.12	18.66	19.05
6286	NYSE	E	Fri, Nov 13, 2020	17.93	18.35	17.93	18.25
6285	NYSE	E	Thu, Nov 12, 2020	17.82	18.08	17.56	17.67
6284	NYSE	E	Wed, Nov 11, 2020	17.96	17.96	17.67	17.84
6283	NYSE	E	Tue, Nov 10, 2020	18.11	18.24	17.98	18.20
6282	NYSE	E	Mon, Nov 9, 2020	17.52	17.66	17.18	17.44
6281	NYSE	E	Fri, Nov 6, 2020	15.63	15.72	15.39	15.48
6280	NYSE	E	Thu, Nov 5, 2020	15.56	15.66	15.39	15.40
6279	NYSE	E	Wed, Nov 4, 2020	15.19	15.49	14.96	15.20
6278	NYSE	E	Tue, Nov 3, 2020	15.14	15.25	15.02	15.18
6277	NYSE	E	Mon, Nov 2, 2020	14.49	14.95	14.31	14.92
6276	NYSE	E	Fri, Oct 30, 2020	13.79	14.01	13.75	13.98
6275	NYSE	E	Thu, Oct 29, 2020	13.54	13.95	13.36	13.85
6274	NYSE	E	Wed, Oct 28, 2020	13.85	14.01	13.66	13.71
6273	NYSE	E	Tue, Oct 27, 2020	14.52	14.56	14.31	14.34
6272	NYSE	E	Mon, Oct 26, 2020	14.90	14.93	14.66	14.71
6271	NYSE	E	Fri, Oct 23, 2020	15.29	15.32	15.05	15.20
6270	NYSE	E	Thu, Oct 22, 2020	14.71	15.14	14.66	15.12
6269	NYSE	E	Wed, Oct 21, 2020	15.18	15.25	14.88	14.88
6268	NYSE	E	Tue, Oct 20, 2020	15.40	15.60	15.35	15.39
6267	NYSE	E	Mon, Oct 19, 2020	15.36	15.58	15.15	15.15
6266	NYSE	E	Fri, Oct 16, 2020	15.07	15.37	14.95	15.21
6265	NYSE	E	Thu, Oct 15, 2020	15.01	15.17	14.93	15.11
6264	NYSE	E	Wed, Oct 14, 2020	15.56	15.72	15.53	15.60
6263	NYSE	E	Tue, Oct 13, 2020	15.87	15.87	15.55	15.60
6262	NYSE	E	Mon, Oct 12, 2020	16.02	16.08	15.95	16.06
6261	NYSE	E	Fri, Oct 9, 2020	16.43	16.44	16.07	16.07
6260	NYSE	E	Thu, Oct 8, 2020	16.03	16.35	16.03	16.31
6259	NYSE	E	Wed, Oct 7, 2020	15.82	15.91	15.67	15.87
6258	NYSE	E	Tue, Oct 6, 2020	16.32	16.46	15.67	15.67
6257	NYSE	E	Mon, Oct 5, 2020	15.48	15.87	15.43	15.83
6256	NYSE	E	Fri, Oct 2, 2020	14.82	15.29	14.82	15.25
6255	NYSE	E	Thu, Oct 1, 2020	15.39	15.42	15.04	15.04
6254	NYSE	E	Wed, Sep 30, 2020	15.69	15.79	15.53	15.54
6253	NYSE	E	Tue, Sep 29, 2020	15.83	15.83	15.42	15.56
6252	NYSE	E	Mon, Sep 28, 2020	15.83	16.05	15.79	15.92
6251	NYSE	E	Fri, Sep 25, 2020	15.69	15.71	15.42	15.52
6250	NYSE	E	Thu, Sep 24, 2020	15.99	16.11	15.71	15.94
6249	NYSE	E	Wed, Sep 23, 2020	16.56	16.57	15.86	15.90
6248	NYSE	E	Tue, Sep 22, 2020	16.75	16.85	16.35	16.42
6247	NYSE	E	Mon, Sep 21, 2020	16.71	16.72	16.27	16.49
6246	NYSE	E	Fri, Sep 18, 2020	17.64	17.66	17.33	17.08
6245	NYSE	E	Thu, Sep 17, 2020	17.80	18.01	17.74	17.94
6244	NYSE	E	Wed, Sep 16, 2020	17.92	18.16	17.78	18.15
6243	NYSE	E	Tue, Sep 15, 2020	17.92	18.02	17.76	17.81
6242	NYSE	E	Mon, Sep 14, 2020	17.69	17.76	17.62	17.68
6241	NYSE	E	Fri, Sep 11, 2020	17.93	18.03	17.77	17.84
6240	NYSE	E	Thu, Sep 10, 2020	18.13	18.24	17.65	17.70
6239	NYSE	E	Wed, Sep 9, 2020	17.98	18.11	17.89	17.96
6238	NYSE	E	Tue, Sep 8, 2020	17.75	17.82	17.51	17.58
6237	NYSE	E	Fri, Sep 4, 2020	18.25	18.30	17.89	18.06
6236	NYSE	E	Thu, Sep 3, 2020	18.31	18.53	18.01	18.12
6235	NYSE	E	Wed, Sep 2, 2020	18.19	18.32	18.08	18.32
6234	NYSE	E	Tue, Sep 1, 2020	18.44	18.64	18.30	18.52
6233	NYSE	E	Mon, Aug 31, 2020	18.85	18.87	18.53	18.60
6232	NYSE	E	Fri, Aug 28, 2020	18.88	19.00	18.77	18.97
6231	NYSE	E	Thu, Aug 27, 2020	19.16	19.16	18.68	18.82
6230	NYSE	E	Wed, Aug 26, 2020	19.03	19.16	18.95	19.07
6229	NYSE	E	Tue, Aug 25, 2020	19.32	19.32	18.97	19.12
6228	NYSE	E	Mon, Aug 24, 2020	19.09	19.31	19.01	19.27
6227	NYSE	E	Fri, Aug 21, 2020	18.32	18.55	18.32	18.49
6226	NYSE	E	Thu, Aug 20, 2020	18.75	18.88	18.69	18.70
6225	NYSE	E	Wed, Aug 19, 2020	19.07	19.32	19.02	19.10
6224	NYSE	E	Tue, Aug 18, 2020	19.25	19.34	19.03	19.08
6223	NYSE	E	Mon, Aug 17, 2020	19.30	19.31	19.09	19.17
6222	NYSE	E	Fri, Aug 14, 2020	19.14	19.32	19.10	19.26
6221	NYSE	E	Thu, Aug 13, 2020	19.58	19.66	19.25	19.31
6220	NYSE	E	Wed, Aug 12, 2020	19.80	19.82	19.55	19.72
6219	NYSE	E	Tue, Aug 11, 2020	19.40	19.50	19.00	19.03
6218	NYSE	E	Mon, Aug 10, 2020	18.70	18.82	18.67	18.80
6217	NYSE	E	Fri, Aug 7, 2020	18.30	18.59	18.24	18.59
6216	NYSE	E	Thu, Aug 6, 2020	18.76	18.86	18.67	18.85
6215	NYSE	E	Wed, Aug 5, 2020	19.08	19.32	18.95	18.99
6214	NYSE	E	Tue, Aug 4, 2020	17.93	18.59	17.93	18.59
6213	NYSE	E	Mon, Aug 3, 2020	17.55	17.79	17.51	17.76
6212	NYSE	E	Fri, Jul 31, 2020	18.20	18.24	17.49	17.62
6211	NYSE	E	Thu, Jul 30, 2020	18.53	18.64	18.26	18.58
6210	NYSE	E	Wed, Jul 29, 2020	19.78	20.07	19.71	20.02
6209	NYSE	E	Tue, Jul 28, 2020	19.76	19.90	19.75	19.77
6208	NYSE	E	Mon, Jul 27, 2020	19.87	19.97	19.77	19.82
6207	NYSE	E	Fri, Jul 24, 2020	19.77	19.88	19.69	19.74
6206	NYSE	E	Thu, Jul 23, 2020	19.85	19.99	19.74	19.78
6205	NYSE	E	Wed, Jul 22, 2020	20.13	20.19	19.91	20.18
6204	NYSE	E	Tue, Jul 21, 2020	20.07	20.46	20.04	20.23
6203	NYSE	E	Mon, Jul 20, 2020	20.16	20.20	19.89	19.96
6202	NYSE	E	Fri, Jul 17, 2020	20.16	20.20	20.00	20.13
6201	NYSE	E	Thu, Jul 16, 2020	20.28	20.32	19.99	20.07
6200	NYSE	E	Wed, Jul 15, 2020	20.23	20.30	20.00	20.13
6199	NYSE	E	Tue, Jul 14, 2020	19.55	20.13	19.54	20.07
6198	NYSE	E	Mon, Jul 13, 2020	19.60	19.74	19.39	19.47
6197	NYSE	E	Fri, Jul 10, 2020	19.12	19.30	18.96	19.26
6196	NYSE	E	Thu, Jul 9, 2020	19.58	19.58	18.87	18.94
6195	NYSE	E	Wed, Jul 8, 2020	19.61	19.82	19.55	19.71
6194	NYSE	E	Tue, Jul 7, 2020	19.91	19.91	19.58	19.58
6193	NYSE	E	Mon, Jul 6, 2020	19.93	20.04	19.65	19.77
6192	NYSE	E	Thu, Jul 2, 2020	19.68	19.83	19.41	19.44
6191	NYSE	E	Wed, Jul 1, 2020	19.02	19.30	18.99	18.99
6190	NYSE	E	Tue, Jun 30, 2020	19.04	19.34	18.94	19.27
6189	NYSE	E	Mon, Jun 29, 2020	19.10	19.53	19.01	19.50
6188	NYSE	E	Fri, Jun 26, 2020	19.32	19.32	18.82	18.91
6187	NYSE	E	Thu, Jun 25, 2020	18.75	19.35	18.70	19.23
6186	NYSE	E	Wed, Jun 24, 2020	19.65	19.65	18.97	18.99
6185	NYSE	E	Tue, Jun 23, 2020	20.02	20.24	19.90	19.97
6184	NYSE	E	Mon, Jun 22, 2020	19.72	19.91	19.64	19.91
6183	NYSE	E	Fri, Jun 19, 2020	20.20	20.20	19.67	19.75
6182	NYSE	E	Thu, Jun 18, 2020	19.63	19.92	19.60	19.92
6181	NYSE	E	Wed, Jun 17, 2020	20.11	20.13	19.79	19.83
6180	NYSE	E	Tue, Jun 16, 2020	20.42	20.60	19.92	20.18
6179	NYSE	E	Mon, Jun 15, 2020	18.88	19.80	18.77	19.61
6178	NYSE	E	Fri, Jun 12, 2020	19.62	19.82	19.09	19.41
6177	NYSE	E	Thu, Jun 11, 2020	19.83	19.95	18.99	19.17
6176	NYSE	E	Wed, Jun 10, 2020	21.17	21.30	20.79	20.93
6175	NYSE	E	Tue, Jun 9, 2020	21.27	21.49	21.01	21.45
6174	NYSE	E	Mon, Jun 8, 2020	21.98	22.21	21.54	22.21
6173	NYSE	E	Fri, Jun 5, 2020	21.34	21.56	21.30	21.45
6172	NYSE	E	Thu, Jun 4, 2020	20.18	20.39	20.04	20.31
6171	NYSE	E	Wed, Jun 3, 2020	20.01	20.33	19.99	20.30
6170	NYSE	E	Tue, Jun 2, 2020	19.42	19.68	19.37	19.56
6169	NYSE	E	Mon, Jun 1, 2020	18.28	18.72	18.25	18.68
6168	NYSE	E	Fri, May 29, 2020	18.20	18.26	17.91	18.20
6167	NYSE	E	Thu, May 28, 2020	18.68	18.82	18.00	18.60
6166	NYSE	E	Wed, May 27, 2020	18.79	18.83	18.44	18.59
6165	NYSE	E	Tue, May 26, 2020	18.15	18.23	18.04	18.08
6164	NYSE	E	Fri, May 22, 2020	18.07	18.07	17.61	18.03
6163	NYSE	E	Thu, May 21, 2020	18.29	18.37	17.89	17.96
6162	NYSE	E	Wed, May 20, 2020	18.14	18.54	18.14	18.44
6161	NYSE	E	Tue, May 19, 2020	18.45	18.45	17.63	18.04
6160	NYSE	E	Mon, May 18, 2020	18.53	18.93	18.43	18.74
6159	NYSE	E	Fri, May 15, 2020	18.56	18.99	18.32	17.43
6158	NYSE	E	Thu, May 14, 2020	18.13	18.55	17.88	18.38
6157	NYSE	E	Wed, May 13, 2020	18.82	18.82	18.22	18.43
6156	NYSE	E	Tue, May 12, 2020	19.00	19.09	18.62	18.62
6155	NYSE	E	Mon, May 11, 2020	18.63	19.57	18.46	18.55
6154	NYSE	E	Fri, May 8, 2020	18.58	18.97	18.52	18.91
6153	NYSE	E	Thu, May 7, 2020	18.29	18.48	18.13	18.18
6152	NYSE	E	Wed, May 6, 2020	18.50	18.53	18.10	18.21
6151	NYSE	E	Tue, May 5, 2020	18.75	19.00	18.46	18.55
6150	NYSE	E	Mon, May 4, 2020	18.13	18.36	17.77	18.16
6149	NYSE	E	Fri, May 1, 2020	18.34	18.96	17.89	18.10
6148	NYSE	E	Thu, Apr 30, 2020	19.01	19.11	18.68	18.78
6147	NYSE	E	Wed, Apr 29, 2020	19.34	19.55	19.26	19.48
6146	NYSE	E	Tue, Apr 28, 2020	18.81	18.89	18.46	18.64
6145	NYSE	E	Mon, Apr 27, 2020	17.84	18.59	17.81	18.51
6144	NYSE	E	Fri, Apr 24, 2020	18.32	18.32	17.69	18.00
6143	NYSE	E	Thu, Apr 23, 2020	18.29	18.60	18.03	18.25
6142	NYSE	E	Wed, Apr 22, 2020	18.00	18.31	17.76	18.21
6141	NYSE	E	Tue, Apr 21, 2020	17.21	17.66	17.21	17.58
6140	NYSE	E	Mon, Apr 20, 2020	18.02	18.72	17.96	18.15
6139	NYSE	E	Fri, Apr 17, 2020	18.52	19.09	18.48	18.96
6138	NYSE	E	Thu, Apr 16, 2020	18.62	18.67	18.08	18.25
6137	NYSE	E	Wed, Apr 15, 2020	19.03	19.06	18.62	18.78
6136	NYSE	E	Tue, Apr 14, 2020	20.50	20.57	19.67	20.11
6135	NYSE	E	Mon, Apr 13, 2020	20.41	20.49	20.00	20.26
6134	NYSE	E	Thu, Apr 9, 2020	20.57	20.98	19.73	20.20
6133	NYSE	E	Wed, Apr 8, 2020	20.20	20.39	19.94	20.31
6132	NYSE	E	Tue, Apr 7, 2020	20.81	21.65	19.56	20.21
6131	NYSE	E	Mon, Apr 6, 2020	20.06	20.97	18.05	20.97
6130	NYSE	E	Fri, Apr 3, 2020	20.48	20.81	19.72	20.22
6129	NYSE	E	Thu, Apr 2, 2020	21.05	21.89	20.85	21.57
6128	NYSE	E	Wed, Apr 1, 2020	20.42	20.61	19.75	19.97
6127	NYSE	E	Tue, Mar 31, 2020	19.72	21.16	19.55	19.82
6126	NYSE	E	Mon, Mar 30, 2020	18.27	19.22	18.17	19.14
6125	NYSE	E	Fri, Mar 27, 2020	18.07	18.30	17.86	18.02
6124	NYSE	E	Thu, Mar 26, 2020	18.69	19.25	18.67	19.21
6123	NYSE	E	Wed, Mar 25, 2020	18.51	19.02	17.95	18.73
6122	NYSE	E	Tue, Mar 24, 2020	16.93	18.14	16.67	17.80
6121	NYSE	E	Mon, Mar 23, 2020	15.55	16.02	15.30	15.68
6120	NYSE	E	Fri, Mar 20, 2020	15.18	15.77	15.02	15.77
6119	NYSE	E	Thu, Mar 19, 2020	14.65	15.20	14.32	15.06
6118	NYSE	E	Wed, Mar 18, 2020	14.61	15.04	13.95	14.40
6117	NYSE	E	Tue, Mar 17, 2020	14.78	15.58	14.50	15.07
6116	NYSE	E	Mon, Mar 16, 2020	14.21	15.02	12.10	14.14
6115	NYSE	E	Fri, Mar 13, 2020	16.51	16.60	15.04	16.27
6114	NYSE	E	Thu, Mar 12, 2020	16.81	16.84	14.56	14.85
6113	NYSE	E	Wed, Mar 11, 2020	18.40	18.59	17.73	17.90
6112	NYSE	E	Tue, Mar 10, 2020	19.37	19.44	17.82	19.19
6111	NYSE	E	Mon, Mar 9, 2020	18.82	19.21	17.83	17.83
6110	NYSE	E	Fri, Mar 6, 2020	23.63	23.75	22.75	22.81
6109	NYSE	E	Thu, Mar 5, 2020	24.55	24.68	24.10	24.31
6108	NYSE	E	Wed, Mar 4, 2020	24.87	24.99	24.61	24.92
6107	NYSE	E	Tue, Mar 3, 2020	24.99	25.43	24.34	24.51
6106	NYSE	E	Mon, Mar 2, 2020	24.71	25.08	24.41	25.02
6105	NYSE	E	Fri, Feb 28, 2020	24.55	25.10	24.19	25.00
6104	NYSE	E	Thu, Feb 27, 2020	25.65	25.93	25.14	25.18
6103	NYSE	E	Wed, Feb 26, 2020	26.20	26.31	25.65	25.70
6102	NYSE	E	Tue, Feb 25, 2020	26.38	26.40	25.62	25.68
6101	NYSE	E	Mon, Feb 24, 2020	26.25	26.53	26.09	26.36
6100	NYSE	E	Fri, Feb 21, 2020	27.64	27.78	27.54	27.58
6099	NYSE	E	Thu, Feb 20, 2020	28.04	28.14	27.85	27.87
6098	NYSE	E	Wed, Feb 19, 2020	28.07	28.15	27.99	28.11
6097	NYSE	E	Tue, Feb 18, 2020	27.93	28.05	27.86	28.05
6096	NYSE	E	Fri, Feb 14, 2020	28.25	28.30	27.97	28.04
6095	NYSE	E	Thu, Feb 13, 2020	28.05	28.29	28.04	28.21
6094	NYSE	E	Wed, Feb 12, 2020	28.53	28.62	28.38	28.50
6093	NYSE	E	Tue, Feb 11, 2020	28.36	28.40	28.09	28.13
6092	NYSE	E	Mon, Feb 10, 2020	28.03	28.09	27.83	27.87
6091	NYSE	E	Fri, Feb 7, 2020	28.25	28.32	28.11	28.13
6090	NYSE	E	Thu, Feb 6, 2020	28.74	28.74	28.43	28.44
6089	NYSE	E	Wed, Feb 5, 2020	28.78	28.87	28.66	28.68
6088	NYSE	E	Tue, Feb 4, 2020	28.42	28.46	28.13	28.13
6087	NYSE	E	Mon, Feb 3, 2020	27.92	28.02	27.78	27.93
6086	NYSE	E	Fri, Jan 31, 2020	28.20	28.22	27.91	27.99
6085	NYSE	E	Thu, Jan 30, 2020	28.64	28.86	28.50	28.79
6084	NYSE	E	Wed, Jan 29, 2020	29.40	29.46	29.12	29.12
6083	NYSE	E	Tue, Jan 28, 2020	29.34	29.57	29.27	29.47
6082	NYSE	E	Mon, Jan 27, 2020	29.13	29.28	28.97	29.06
6081	NYSE	E	Fri, Jan 24, 2020	29.94	29.94	29.58	29.75
6080	NYSE	E	Thu, Jan 23, 2020	29.81	30.05	29.59	30.03
6079	NYSE	E	Wed, Jan 22, 2020	30.11	30.12	29.99	30.02
6078	NYSE	E	Tue, Jan 21, 2020	30.52	30.59	30.37	30.42
6077	NYSE	E	Fri, Jan 17, 2020	30.90	31.01	30.76	31.01
6076	NYSE	E	Thu, Jan 16, 2020	31.03	31.03	30.85	30.99
6075	NYSE	E	Wed, Jan 15, 2020	30.74	30.81	30.60	30.62
6074	NYSE	E	Tue, Jan 14, 2020	31.00	31.04	30.81	30.91
6073	NYSE	E	Mon, Jan 13, 2020	31.20	31.43	31.10	31.32
6072	NYSE	E	Fri, Jan 10, 2020	31.34	31.48	31.26	31.37
6071	NYSE	E	Thu, Jan 9, 2020	31.38	31.71	31.19	31.71
6070	NYSE	E	Wed, Jan 8, 2020	31.71	31.74	31.39	31.44
6069	NYSE	E	Tue, Jan 7, 2020	31.77	31.98	31.73	31.94
6068	NYSE	E	Mon, Jan 6, 2020	32.08	32.19	32.00	32.12
6067	NYSE	E	Fri, Jan 3, 2020	31.48	31.62	31.48	31.56
6066	NYSE	E	Thu, Jan 2, 2020	31.26	31.49	31.02	31.48
6065	NYSE	E	Tue, Dec 31, 2019	30.92	31.05	30.86	30.96
6064	NYSE	E	Mon, Dec 30, 2019	31.16	31.19	30.85	30.92
6063	NYSE	E	Fri, Dec 27, 2019	31.18	31.32	31.12	31.19
6062	NYSE	E	Thu, Dec 26, 2019	31.11	31.33	31.09	31.10
6061	NYSE	E	Tue, Dec 24, 2019	31.15	31.15	31.04	31.04
6060	NYSE	E	Mon, Dec 23, 2019	30.87	31.20	30.86	31.17
6059	NYSE	E	Fri, Dec 20, 2019	30.87	30.90	30.73	30.80
6058	NYSE	E	Thu, Dec 19, 2019	30.67	30.80	30.67	30.80
6057	NYSE	E	Wed, Dec 18, 2019	30.68	30.72	30.59	30.60
6056	NYSE	E	Tue, Dec 17, 2019	30.72	30.75	30.38	30.44
6055	NYSE	E	Mon, Dec 16, 2019	30.47	30.49	30.21	30.31
6054	NYSE	E	Fri, Dec 13, 2019	30.44	30.60	30.10	30.13
6053	NYSE	E	Thu, Dec 12, 2019	30.10	31.43	30.08	30.41
6052	NYSE	E	Wed, Dec 11, 2019	30.24	30.34	29.99	30.08
6051	NYSE	E	Tue, Dec 10, 2019	30.09	30.26	30.03	30.19
6050	NYSE	E	Mon, Dec 9, 2019	30.13	30.21	29.93	29.96
6049	NYSE	E	Fri, Dec 6, 2019	30.27	30.56	30.27	30.31
6048	NYSE	E	Thu, Dec 5, 2019	30.45	30.50	30.11	30.12
6047	NYSE	E	Wed, Dec 4, 2019	30.15	30.31	30.12	30.24
6046	NYSE	E	Tue, Dec 3, 2019	29.81	29.91	29.62	29.79
6045	NYSE	E	Mon, Dec 2, 2019	30.07	30.12	29.85	29.91
6044	NYSE	E	Fri, Nov 29, 2019	30.28	30.33	30.05	30.05
6043	NYSE	E	Wed, Nov 27, 2019	30.52	30.56	30.37	30.46
6042	NYSE	E	Tue, Nov 26, 2019	30.81	30.81	30.54	30.60
6041	NYSE	E	Mon, Nov 25, 2019	30.82	30.90	30.77	30.85
6040	NYSE	E	Fri, Nov 22, 2019	31.11	31.14	30.81	30.95
6039	NYSE	E	Thu, Nov 21, 2019	31.13	31.20	31.05	31.13
6038	NYSE	E	Wed, Nov 20, 2019	30.76	30.99	30.65	30.92
6037	NYSE	E	Tue, Nov 19, 2019	31.18	31.18	30.79	30.80
6036	NYSE	E	Mon, Nov 18, 2019	31.25	31.31	31.13	31.30
6035	NYSE	E	Fri, Nov 15, 2019	31.26	31.50	31.26	31.45
6034	NYSE	E	Thu, Nov 14, 2019	31.18	31.25	31.07	31.17
6033	NYSE	E	Wed, Nov 13, 2019	31.11	31.31	31.03	31.12
6032	NYSE	E	Tue, Nov 12, 2019	31.45	31.56	31.19	31.28
6031	NYSE	E	Mon, Nov 11, 2019	31.13	31.31	31.10	31.20
6030	NYSE	E	Fri, Nov 8, 2019	31.22	31.43	31.12	31.42
6029	NYSE	E	Thu, Nov 7, 2019	31.32	31.40	31.23	31.40
6028	NYSE	E	Wed, Nov 6, 2019	31.44	31.52	31.11	31.24
6027	NYSE	E	Tue, Nov 5, 2019	31.55	31.59	31.35	31.48
6026	NYSE	E	Mon, Nov 4, 2019	31.28	31.31	31.07	31.17
6025	NYSE	E	Fri, Nov 1, 2019	30.37	30.80	30.36	30.80
6024	NYSE	E	Thu, Oct 31, 2019	30.38	30.46	30.19	30.29
6023	NYSE	E	Wed, Oct 30, 2019	30.47	30.52	30.28	30.43
6022	NYSE	E	Tue, Oct 29, 2019	30.58	30.78	30.55	30.66
6021	NYSE	E	Mon, Oct 28, 2019	31.07	31.17	30.87	30.89
6020	NYSE	E	Fri, Oct 25, 2019	30.98	31.16	30.95	31.04
6019	NYSE	E	Thu, Oct 24, 2019	31.52	31.55	31.21	31.26
6018	NYSE	E	Wed, Oct 23, 2019	31.17	31.39	31.14	31.39
6017	NYSE	E	Tue, Oct 22, 2019	31.02	31.28	30.93	30.96
6016	NYSE	E	Mon, Oct 21, 2019	30.93	30.96	30.78	30.95
6015	NYSE	E	Fri, Oct 18, 2019	30.74	30.78	30.61	30.67
6014	NYSE	E	Thu, Oct 17, 2019	30.68	30.72	30.35	30.45
6013	NYSE	E	Wed, Oct 16, 2019	30.40	30.54	30.28	30.42
6012	NYSE	E	Tue, Oct 15, 2019	30.35	30.61	30.25	30.28
6011	NYSE	E	Mon, Oct 14, 2019	30.18	30.36	30.11	30.30
6010	NYSE	E	Fri, Oct 11, 2019	30.51	30.60	30.38	30.41
6009	NYSE	E	Thu, Oct 10, 2019	29.95	30.18	29.93	30.10
6008	NYSE	E	Wed, Oct 9, 2019	29.84	29.94	29.69	29.80
6007	NYSE	E	Tue, Oct 8, 2019	29.62	29.76	29.38	29.49
6006	NYSE	E	Mon, Oct 7, 2019	29.91	30.12	29.68	29.80
6005	NYSE	E	Fri, Oct 4, 2019	29.76	29.80	29.55	29.76
6004	NYSE	E	Thu, Oct 3, 2019	29.37	29.65	29.17	29.62
6003	NYSE	E	Wed, Oct 2, 2019	29.93	29.97	29.52	29.52
6002	NYSE	E	Tue, Oct 1, 2019	30.70	30.75	30.28	30.29
6001	NYSE	E	Mon, Sep 30, 2019	30.45	30.70	30.43	30.49
6000	NYSE	E	Fri, Sep 27, 2019	30.56	30.77	30.46	30.57
5999	NYSE	E	Thu, Sep 26, 2019	30.46	30.58	30.37	30.47
5998	NYSE	E	Wed, Sep 25, 2019	30.20	30.32	30.10	30.29
5997	NYSE	E	Tue, Sep 24, 2019	30.89	30.91	30.51	30.62
5996	NYSE	E	Mon, Sep 23, 2019	30.92	31.05	30.86	31.01
5995	NYSE	E	Fri, Sep 20, 2019	31.98	32.03	31.25	30.85
5994	NYSE	E	Thu, Sep 19, 2019	31.78	31.83	31.57	31.59
5993	NYSE	E	Wed, Sep 18, 2019	31.46	31.69	31.33	31.61
5992	NYSE	E	Tue, Sep 17, 2019	31.58	31.58	30.98	31.21
5991	NYSE	E	Mon, Sep 16, 2019	31.75	31.78	31.27	31.42
5990	NYSE	E	Fri, Sep 13, 2019	31.16	31.19	30.96	31.05
5989	NYSE	E	Thu, Sep 12, 2019	30.57	30.88	30.50	30.72
5988	NYSE	E	Wed, Sep 11, 2019	30.90	30.98	30.57	30.76
5987	NYSE	E	Tue, Sep 10, 2019	31.09	31.24	30.79	30.91
5986	NYSE	E	Mon, Sep 9, 2019	30.74	30.78	30.57	30.68
5985	NYSE	E	Fri, Sep 6, 2019	30.38	30.47	30.31	30.33
5984	NYSE	E	Thu, Sep 5, 2019	30.53	30.66	30.35	30.47
5983	NYSE	E	Wed, Sep 4, 2019	30.06	30.25	30.03	30.23
5982	NYSE	E	Tue, Sep 3, 2019	29.75	30.03	29.63	29.99
5981	NYSE	E	Fri, Aug 30, 2019	30.31	30.31	29.88	30.20
5980	NYSE	E	Thu, Aug 29, 2019	30.09	30.19	29.93	29.97
5979	NYSE	E	Wed, Aug 28, 2019	29.57	29.75	29.51	29.58
5978	NYSE	E	Tue, Aug 27, 2019	29.69	29.78	28.54	29.34
5977	NYSE	E	Mon, Aug 26, 2019	29.48	29.54	29.21	29.31
5976	NYSE	E	Fri, Aug 23, 2019	29.21	29.49	28.86	28.89
5975	NYSE	E	Thu, Aug 22, 2019	29.66	29.72	29.35	29.41
5974	NYSE	E	Wed, Aug 21, 2019	29.77	29.79	29.47	29.47
5973	NYSE	E	Tue, Aug 20, 2019	29.19	29.36	28.57	29.19
5972	NYSE	E	Mon, Aug 19, 2019	29.39	29.50	29.31	29.31
5971	NYSE	E	Fri, Aug 16, 2019	28.82	29.05	28.79	28.97
5970	NYSE	E	Thu, Aug 15, 2019	28.97	28.97	28.56	28.84
5969	NYSE	E	Wed, Aug 14, 2019	29.22	29.28	29.01	29.10
5968	NYSE	E	Tue, Aug 13, 2019	29.62	30.18	29.57	30.00
5967	NYSE	E	Mon, Aug 12, 2019	29.67	29.71	29.47	29.62
5966	NYSE	E	Fri, Aug 9, 2019	29.68	29.72	29.49	29.49
5965	NYSE	E	Thu, Aug 8, 2019	29.91	30.13	29.73	30.00
5964	NYSE	E	Wed, Aug 7, 2019	29.65	29.88	29.43	29.81
5963	NYSE	E	Tue, Aug 6, 2019	30.32	30.35	29.91	30.06
5962	NYSE	E	Mon, Aug 5, 2019	30.00	30.20	29.92	30.03
5961	NYSE	E	Fri, Aug 2, 2019	30.56	30.66	30.25	30.32
5960	NYSE	E	Thu, Aug 1, 2019	30.97	31.28	30.65	30.81
5959	NYSE	E	Wed, Jul 31, 2019	31.57	31.64	31.06	31.31
5958	NYSE	E	Tue, Jul 30, 2019	31.32	31.70	31.28	31.56
5957	NYSE	E	Mon, Jul 29, 2019	31.91	31.93	31.61	31.71
5956	NYSE	E	Fri, Jul 26, 2019	31.79	31.91	31.66	31.78
5955	NYSE	E	Thu, Jul 25, 2019	32.16	32.20	31.77	31.90
5954	NYSE	E	Wed, Jul 24, 2019	31.99	32.25	31.82	31.85
5953	NYSE	E	Tue, Jul 23, 2019	32.25	32.29	32.08	32.10
5952	NYSE	E	Mon, Jul 22, 2019	32.07	32.18	31.97	32.02
5951	NYSE	E	Fri, Jul 19, 2019	31.82	32.04	31.78	32.02
5950	NYSE	E	Thu, Jul 18, 2019	32.19	32.30	31.93	32.29
5949	NYSE	E	Wed, Jul 17, 2019	32.43	32.46	32.16	32.28
5948	NYSE	E	Tue, Jul 16, 2019	32.83	32.93	32.50	32.69
5947	NYSE	E	Mon, Jul 15, 2019	33.29	33.31	32.93	33.08
5946	NYSE	E	Fri, Jul 12, 2019	33.33	33.43	33.25	33.40
5945	NYSE	E	Thu, Jul 11, 2019	33.42	33.52	33.28	33.42
5944	NYSE	E	Wed, Jul 10, 2019	33.12	33.25	32.97	33.24
5943	NYSE	E	Tue, Jul 9, 2019	32.66	32.74	32.52	32.65
5942	NYSE	E	Mon, Jul 8, 2019	32.74	32.91	32.70	32.79
5941	NYSE	E	Fri, Jul 5, 2019	32.71	32.76	32.44	32.66
5940	NYSE	E	Wed, Jul 3, 2019	32.93	32.98	32.78	32.94
5939	NYSE	E	Tue, Jul 2, 2019	32.97	32.98	32.56	32.57
5938	NYSE	E	Mon, Jul 1, 2019	33.33	33.33	32.88	33.00
5937	NYSE	E	Fri, Jun 28, 2019	32.94	33.24	32.94	33.03
5936	NYSE	E	Thu, Jun 27, 2019	32.97	32.97	32.72	32.76
5935	NYSE	E	Wed, Jun 26, 2019	33.07	33.17	32.90	32.90
5934	NYSE	E	Tue, Jun 25, 2019	32.96	33.00	32.57	32.60
5933	NYSE	E	Mon, Jun 24, 2019	33.14	33.26	32.95	33.06
5932	NYSE	E	Fri, Jun 21, 2019	32.85	33.11	32.82	33.02
5931	NYSE	E	Thu, Jun 20, 2019	32.57	32.72	32.30	32.40
5930	NYSE	E	Wed, Jun 19, 2019	31.74	31.98	31.69	31.80
5929	NYSE	E	Tue, Jun 18, 2019	31.59	31.78	31.49	31.58
5928	NYSE	E	Mon, Jun 17, 2019	31.10	31.26	30.93	30.96
5927	NYSE	E	Fri, Jun 14, 2019	31.25	31.30	31.09	31.27
5926	NYSE	E	Thu, Jun 13, 2019	31.39	31.45	31.30	31.33
5925	NYSE	E	Wed, Jun 12, 2019	31.32	31.35	30.94	30.95
5924	NYSE	E	Tue, Jun 11, 2019	31.92	31.95	31.58	31.58
5923	NYSE	E	Mon, Jun 10, 2019	31.62	31.68	31.42	31.45
5922	NYSE	E	Fri, Jun 7, 2019	31.66	31.77	31.52	31.63
5921	NYSE	E	Thu, Jun 6, 2019	31.39	31.51	31.18	31.34
5920	NYSE	E	Wed, Jun 5, 2019	31.37	31.38	30.92	30.92
5919	NYSE	E	Tue, Jun 4, 2019	31.31	31.44	31.19	31.40
5918	NYSE	E	Mon, Jun 3, 2019	31.01	31.09	30.77	30.88
5917	NYSE	E	Fri, May 31, 2019	30.07	30.38	29.94	29.97
5916	NYSE	E	Thu, May 30, 2019	30.44	30.53	30.34	30.36
5915	NYSE	E	Wed, May 29, 2019	30.61	30.77	30.47	30.76
5914	NYSE	E	Tue, May 28, 2019	31.42	31.45	31.00	31.00
5913	NYSE	E	Fri, May 24, 2019	31.51	31.59	31.29	31.52
5912	NYSE	E	Thu, May 23, 2019	31.20	31.22	30.91	31.04
5911	NYSE	E	Wed, May 22, 2019	32.14	32.21	31.86	31.88
5910	NYSE	E	Tue, May 21, 2019	32.41	32.56	32.29	32.33
5909	NYSE	E	Mon, May 20, 2019	32.18	32.29	32.04	32.15
5908	NYSE	E	Fri, May 17, 2019	32.88	33.08	32.84	32.91
5907	NYSE	E	Thu, May 16, 2019	32.63	32.87	32.60	32.83
5906	NYSE	E	Wed, May 15, 2019	32.12	32.60	32.07	32.47
5905	NYSE	E	Tue, May 14, 2019	32.45	32.70	32.40	32.50
5904	NYSE	E	Mon, May 13, 2019	32.51	32.57	32.15	32.21
5903	NYSE	E	Fri, May 10, 2019	32.15	32.29	31.97	32.24
5902	NYSE	E	Thu, May 9, 2019	32.15	32.36	32.09	32.29
5901	NYSE	E	Wed, May 8, 2019	32.54	32.63	32.30	32.41
5900	NYSE	E	Tue, May 7, 2019	32.68	32.72	32.32	32.50
5899	NYSE	E	Mon, May 6, 2019	33.03	33.41	33.03	33.30
5898	NYSE	E	Fri, May 3, 2019	33.79	33.81	33.55	33.56
5897	NYSE	E	Thu, May 2, 2019	33.82	33.83	33.29	33.39
5896	NYSE	E	Wed, May 1, 2019	34.04	34.09	33.53	33.53
5895	NYSE	E	Tue, Apr 30, 2019	34.00	34.08	33.89	33.93
5894	NYSE	E	Mon, Apr 29, 2019	33.71	33.90	33.56	33.78
5893	NYSE	E	Fri, Apr 26, 2019	34.34	34.39	34.06	34.19
5892	NYSE	E	Thu, Apr 25, 2019	34.40	34.64	34.38	34.44
5891	NYSE	E	Wed, Apr 24, 2019	34.89	34.89	34.38	34.42
5890	NYSE	E	Tue, Apr 23, 2019	35.39	35.54	35.30	35.36
5889	NYSE	E	Mon, Apr 22, 2019	34.86	35.36	34.86	35.21
5888	NYSE	E	Thu, Apr 18, 2019	34.69	34.76	34.55	34.71
5887	NYSE	E	Wed, Apr 17, 2019	34.97	35.02	34.82	34.87
5886	NYSE	E	Tue, Apr 16, 2019	34.86	34.87	34.68	34.79
5885	NYSE	E	Mon, Apr 15, 2019	35.29	35.39	35.18	35.29
5884	NYSE	E	Fri, Apr 12, 2019	36.00	36.01	35.54	35.59
5883	NYSE	E	Thu, Apr 11, 2019	35.90	35.93	35.65	35.75
5882	NYSE	E	Wed, Apr 10, 2019	35.74	36.06	35.68	35.96
5881	NYSE	E	Tue, Apr 9, 2019	35.72	35.80	35.55	35.65
5880	NYSE	E	Mon, Apr 8, 2019	35.65	35.78	35.47	35.53
5879	NYSE	E	Fri, Apr 5, 2019	35.50	35.72	35.46	35.69
5878	NYSE	E	Thu, Apr 4, 2019	35.36	35.43	35.23	35.37
5877	NYSE	E	Wed, Apr 3, 2019	35.68	35.79	35.55	35.62
5876	NYSE	E	Tue, Apr 2, 2019	35.48	35.57	35.34	35.42
5875	NYSE	E	Mon, Apr 1, 2019	35.39	35.63	35.34	35.56
5874	NYSE	E	Fri, Mar 29, 2019	35.24	35.33	35.09	35.24
5873	NYSE	E	Thu, Mar 28, 2019	34.77	34.98	34.76	34.97
5872	NYSE	E	Wed, Mar 27, 2019	35.18	35.24	34.85	35.09
5871	NYSE	E	Tue, Mar 26, 2019	35.27	35.40	35.14	35.26
5870	NYSE	E	Mon, Mar 25, 2019	35.30	35.41	35.17	35.25
5869	NYSE	E	Fri, Mar 22, 2019	35.63	35.72	35.26	35.44
5868	NYSE	E	Thu, Mar 21, 2019	36.10	36.19	35.90	36.06
5867	NYSE	E	Wed, Mar 20, 2019	35.92	36.34	35.72	36.17
5866	NYSE	E	Tue, Mar 19, 2019	36.03	36.12	35.78	35.94
5865	NYSE	E	Mon, Mar 18, 2019	35.52	35.85	35.51	35.81
5864	NYSE	E	Fri, Mar 15, 2019	35.28	35.39	35.19	35.28
5863	NYSE	E	Thu, Mar 14, 2019	35.24	35.35	35.04	35.07
5862	NYSE	E	Wed, Mar 13, 2019	34.70	35.23	34.69	35.19
5861	NYSE	E	Tue, Mar 12, 2019	34.02	34.24	34.01	34.13
5860	NYSE	E	Mon, Mar 11, 2019	33.84	34.05	33.84	34.04
5859	NYSE	E	Fri, Mar 8, 2019	33.68	33.79	33.54	33.72
5858	NYSE	E	Thu, Mar 7, 2019	34.55	34.62	34.05	34.08
5857	NYSE	E	Wed, Mar 6, 2019	34.60	34.61	34.45	34.53
5856	NYSE	E	Tue, Mar 5, 2019	34.44	34.51	34.30	34.44
5855	NYSE	E	Mon, Mar 4, 2019	34.32	34.42	34.15	34.28
5854	NYSE	E	Fri, Mar 1, 2019	34.41	34.44	34.23	34.39
5853	NYSE	E	Thu, Feb 28, 2019	34.56	34.69	34.41	34.55
5852	NYSE	E	Wed, Feb 27, 2019	34.66	34.78	34.48	34.48
5851	NYSE	E	Tue, Feb 26, 2019	34.52	34.68	34.46	34.51
5850	NYSE	E	Mon, Feb 25, 2019	34.75	34.80	34.45	34.59
5849	NYSE	E	Fri, Feb 22, 2019	34.70	34.85	34.63	34.76
5848	NYSE	E	Thu, Feb 21, 2019	34.63	34.70	34.41	34.53
5847	NYSE	E	Wed, Feb 20, 2019	34.52	34.83	34.49	34.66
5846	NYSE	E	Tue, Feb 19, 2019	34.21	34.76	34.21	34.70
5845	NYSE	E	Fri, Feb 15, 2019	34.05	34.25	33.97	34.24
5844	NYSE	E	Thu, Feb 14, 2019	33.36	33.58	33.34	33.53
5843	NYSE	E	Wed, Feb 13, 2019	33.59	33.75	33.33	33.40
5842	NYSE	E	Tue, Feb 12, 2019	33.48	33.65	33.41	33.48
5841	NYSE	E	Mon, Feb 11, 2019	32.98	33.50	32.95	33.17
5840	NYSE	E	Fri, Feb 8, 2019	32.98	33.14	32.74	33.00
5839	NYSE	E	Thu, Feb 7, 2019	33.31	33.43	32.95	33.09
5838	NYSE	E	Wed, Feb 6, 2019	33.84	33.94	33.77	33.82
5837	NYSE	E	Tue, Feb 5, 2019	34.18	34.27	33.98	34.06
5836	NYSE	E	Mon, Feb 4, 2019	33.77	34.07	33.61	34.02
5835	NYSE	E	Fri, Feb 1, 2019	33.88	34.05	33.72	33.91
5834	NYSE	E	Thu, Jan 31, 2019	33.96	34.13	33.71	33.88
5833	NYSE	E	Wed, Jan 30, 2019	33.47	33.77	33.30	33.65
5832	NYSE	E	Tue, Jan 29, 2019	33.25	33.38	33.19	33.30
5831	NYSE	E	Mon, Jan 28, 2019	33.03	33.19	32.93	33.05
5830	NYSE	E	Fri, Jan 25, 2019	33.11	33.28	33.05	33.20
5829	NYSE	E	Thu, Jan 24, 2019	32.52	32.83	32.39	32.60
5828	NYSE	E	Wed, Jan 23, 2019	32.93	32.95	32.50	32.59
5827	NYSE	E	Tue, Jan 22, 2019	32.94	33.05	32.84	32.95
5826	NYSE	E	Fri, Jan 18, 2019	33.30	33.49	33.13	33.44
5825	NYSE	E	Thu, Jan 17, 2019	32.53	32.80	32.42	32.67
5824	NYSE	E	Wed, Jan 16, 2019	32.39	32.65	32.38	32.54
5823	NYSE	E	Tue, Jan 15, 2019	32.61	32.81	32.42	32.63
5822	NYSE	E	Mon, Jan 14, 2019	32.27	33.41	32.25	32.62
5821	NYSE	E	Fri, Jan 11, 2019	32.54	32.72	32.37	32.70
5820	NYSE	E	Thu, Jan 10, 2019	32.59	32.98	32.55	32.95
5819	NYSE	E	Wed, Jan 9, 2019	32.78	33.07	32.75	33.06
5818	NYSE	E	Tue, Jan 8, 2019	32.58	32.58	32.33	32.44
5817	NYSE	E	Mon, Jan 7, 2019	32.50	32.84	32.41	32.69
5816	NYSE	E	Fri, Jan 4, 2019	32.33	32.84	32.29	32.84
5815	NYSE	E	Thu, Jan 3, 2019	31.75	31.81	31.49	31.71
5814	NYSE	E	Wed, Jan 2, 2019	30.92	31.56	30.81	31.50
5813	NYSE	E	Mon, Dec 31, 2018	31.71	31.71	31.39	31.50
5812	NYSE	E	Fri, Dec 28, 2018	31.52	31.61	31.20	31.40
5811	NYSE	E	Thu, Dec 27, 2018	30.88	31.37	30.61	31.37
5810	NYSE	E	Wed, Dec 26, 2018	30.04	31.38	29.75	31.33
5809	NYSE	E	Mon, Dec 24, 2018	30.73	30.83	30.00	30.00
5808	NYSE	E	Fri, Dec 21, 2018	31.11	31.35	30.51	30.74
5807	NYSE	E	Thu, Dec 20, 2018	31.36	31.62	31.15	31.25
5806	NYSE	E	Wed, Dec 19, 2018	31.67	31.99	31.09	31.24
5805	NYSE	E	Tue, Dec 18, 2018	31.68	32.03	31.04	31.12
5804	NYSE	E	Mon, Dec 17, 2018	31.66	31.72	31.30	31.36
5803	NYSE	E	Fri, Dec 14, 2018	31.99	32.10	31.62	31.68
5802	NYSE	E	Thu, Dec 13, 2018	32.15	32.35	32.06	32.24
5801	NYSE	E	Wed, Dec 12, 2018	32.23	32.49	32.10	32.12
5800	NYSE	E	Tue, Dec 11, 2018	32.10	32.17	31.60	31.67
5799	NYSE	E	Mon, Dec 10, 2018	31.87	31.95	31.46	31.78
5798	NYSE	E	Fri, Dec 7, 2018	32.55	32.68	31.63	31.75
5797	NYSE	E	Thu, Dec 6, 2018	31.82	31.94	31.18	31.44
5796	NYSE	E	Tue, Dec 4, 2018	33.12	33.13	32.33	32.42
5795	NYSE	E	Mon, Dec 3, 2018	33.04	33.33	32.91	33.21
5794	NYSE	E	Fri, Nov 30, 2018	32.38	32.60	32.22	32.25
5793	NYSE	E	Thu, Nov 29, 2018	32.58	32.75	32.33	32.48
5792	NYSE	E	Wed, Nov 28, 2018	32.06	32.47	31.91	32.36
5791	NYSE	E	Tue, Nov 27, 2018	32.07	32.15	31.85	31.96
5790	NYSE	E	Mon, Nov 26, 2018	32.42	32.51	32.33	32.35
5789	NYSE	E	Fri, Nov 23, 2018	31.83	32.02	31.72	31.97
5788	NYSE	E	Wed, Nov 21, 2018	33.35	33.60	33.11	33.29
5787	NYSE	E	Tue, Nov 20, 2018	33.34	33.41	32.57	32.68
5786	NYSE	E	Mon, Nov 19, 2018	33.85	33.97	33.62	33.70
5785	NYSE	E	Fri, Nov 16, 2018	34.06	34.28	33.92	34.12
5784	NYSE	E	Thu, Nov 15, 2018	33.54	34.21	33.45	34.15
5783	NYSE	E	Wed, Nov 14, 2018	33.85	33.93	33.57	33.78
5782	NYSE	E	Tue, Nov 13, 2018	34.05	34.26	33.62	33.66
5781	NYSE	E	Mon, Nov 12, 2018	35.15	35.23	34.56	34.64
5780	NYSE	E	Fri, Nov 9, 2018	34.77	35.17	34.67	35.04
5779	NYSE	E	Thu, Nov 8, 2018	35.73	35.75	34.93	35.09
5778	NYSE	E	Wed, Nov 7, 2018	35.99	36.07	35.72	35.94
5777	NYSE	E	Tue, Nov 6, 2018	35.16	35.32	34.89	35.32
5776	NYSE	E	Mon, Nov 5, 2018	35.48	35.56	35.14	35.31
5775	NYSE	E	Fri, Nov 2, 2018	35.28	35.35	34.67	34.92
5774	NYSE	E	Thu, Nov 1, 2018	35.35	35.40	35.00	35.21
5773	NYSE	E	Wed, Oct 31, 2018	35.32	35.75	35.28	35.34
5772	NYSE	E	Tue, Oct 30, 2018	34.64	35.09	34.60	35.08
5771	NYSE	E	Mon, Oct 29, 2018	35.03	35.14	34.00	34.63
5770	NYSE	E	Fri, Oct 26, 2018	33.91	34.67	33.83	34.50
5769	NYSE	E	Thu, Oct 25, 2018	33.80	34.16	33.62	33.80
5768	NYSE	E	Wed, Oct 24, 2018	34.19	34.23	33.17	33.17
5767	NYSE	E	Tue, Oct 23, 2018	34.28	34.56	33.96	34.42
5766	NYSE	E	Mon, Oct 22, 2018	35.14	35.17	34.78	34.96
5765	NYSE	E	Fri, Oct 19, 2018	35.22	35.74	35.22	35.48
5764	NYSE	E	Thu, Oct 18, 2018	35.56	35.65	34.89	34.93
5763	NYSE	E	Wed, Oct 17, 2018	36.26	36.26	35.72	35.94
5762	NYSE	E	Tue, Oct 16, 2018	36.48	36.74	36.38	36.69
5761	NYSE	E	Mon, Oct 15, 2018	36.50	36.58	36.34	36.38
5760	NYSE	E	Fri, Oct 12, 2018	36.57	36.57	35.85	36.14
5759	NYSE	E	Thu, Oct 11, 2018	36.75	36.88	36.10	36.30
5758	NYSE	E	Wed, Oct 10, 2018	37.51	37.51	37.04	37.05
5757	NYSE	E	Tue, Oct 9, 2018	37.24	37.61	37.09	37.37
5756	NYSE	E	Mon, Oct 8, 2018	36.26	36.66	36.21	36.61
5755	NYSE	E	Fri, Oct 5, 2018	37.96	37.97	37.30	37.57
5754	NYSE	E	Thu, Oct 4, 2018	37.78	37.83	37.31	37.54
5753	NYSE	E	Wed, Oct 3, 2018	37.92	37.94	37.58	37.77
5752	NYSE	E	Tue, Oct 2, 2018	37.87	37.90	37.65	37.84
5751	NYSE	E	Mon, Oct 1, 2018	37.95	38.17	37.73	37.89
5750	NYSE	E	Fri, Sep 28, 2018	37.60	38.10	37.57	37.66
5749	NYSE	E	Thu, Sep 27, 2018	38.64	38.76	38.31	38.35
5748	NYSE	E	Wed, Sep 26, 2018	38.72	39.16	38.65	38.96
5747	NYSE	E	Tue, Sep 25, 2018	38.86	39.10	38.76	39.06
5746	NYSE	E	Mon, Sep 24, 2018	38.29	38.35	38.07	38.13
5745	NYSE	E	Fri, Sep 21, 2018	38.60	38.74	38.34	37.55
5744	NYSE	E	Thu, Sep 20, 2018	38.41	38.54	38.21	38.49
5743	NYSE	E	Wed, Sep 19, 2018	37.79	38.09	37.76	38.00
5742	NYSE	E	Tue, Sep 18, 2018	37.79	38.04	37.77	37.88
5741	NYSE	E	Mon, Sep 17, 2018	37.79	37.98	37.52	37.64
5740	NYSE	E	Fri, Sep 14, 2018	37.30	37.40	37.17	37.23
5739	NYSE	E	Thu, Sep 13, 2018	37.60	37.66	37.31	37.55
5738	NYSE	E	Wed, Sep 12, 2018	37.22	37.40	37.11	37.20
5737	NYSE	E	Tue, Sep 11, 2018	36.43	36.98	36.35	36.96
5736	NYSE	E	Mon, Sep 10, 2018	36.87	36.94	36.66	36.68
5735	NYSE	E	Fri, Sep 7, 2018	36.23	36.47	36.14	36.39
5734	NYSE	E	Thu, Sep 6, 2018	37.08	37.26	36.65	36.76
5733	NYSE	E	Wed, Sep 5, 2018	37.69	37.72	37.11	37.27
5732	NYSE	E	Tue, Sep 4, 2018	37.43	37.47	37.25	37.44
5731	NYSE	E	Fri, Aug 31, 2018	37.39	37.42	37.00	37.15
5730	NYSE	E	Thu, Aug 30, 2018	37.89	37.91	37.68	37.87
5729	NYSE	E	Wed, Aug 29, 2018	38.06	38.52	37.99	38.35
5728	NYSE	E	Tue, Aug 28, 2018	38.46	38.46	38.01	38.04
5727	NYSE	E	Mon, Aug 27, 2018	38.15	38.53	38.13	38.53
5726	NYSE	E	Fri, Aug 24, 2018	38.09	38.21	37.96	38.01
5725	NYSE	E	Thu, Aug 23, 2018	37.55	37.71	37.43	37.57
5724	NYSE	E	Wed, Aug 22, 2018	37.70	37.90	37.68	37.85
5723	NYSE	E	Tue, Aug 21, 2018	37.25	37.52	37.22	37.31
5722	NYSE	E	Mon, Aug 20, 2018	36.67	36.85	36.57	36.77
5721	NYSE	E	Fri, Aug 17, 2018	36.02	36.33	35.90	36.21
5720	NYSE	E	Thu, Aug 16, 2018	36.19	36.43	36.05	36.20
5719	NYSE	E	Wed, Aug 15, 2018	36.24	36.24	35.42	35.50
5718	NYSE	E	Tue, Aug 14, 2018	36.80	36.85	36.50	36.59
5717	NYSE	E	Mon, Aug 13, 2018	36.51	36.70	36.27	36.39
5716	NYSE	E	Fri, Aug 10, 2018	36.65	36.80	36.39	36.44
5715	NYSE	E	Thu, Aug 9, 2018	37.95	38.03	37.68	37.72
5714	NYSE	E	Wed, Aug 8, 2018	38.48	38.49	38.16	38.38
5713	NYSE	E	Tue, Aug 7, 2018	38.34	38.54	38.30	38.50
5712	NYSE	E	Mon, Aug 6, 2018	37.31	37.73	37.20	37.60
5711	NYSE	E	Fri, Aug 3, 2018	37.27	37.70	37.25	37.64
5710	NYSE	E	Thu, Aug 2, 2018	37.73	37.92	37.49	37.77
5709	NYSE	E	Wed, Aug 1, 2018	38.22	38.37	38.10	38.34
5708	NYSE	E	Tue, Jul 31, 2018	38.55	38.85	38.42	38.66
5707	NYSE	E	Mon, Jul 30, 2018	38.04	38.19	37.95	38.06
5706	NYSE	E	Fri, Jul 27, 2018	37.68	37.85	37.53	37.77
5705	NYSE	E	Thu, Jul 26, 2018	38.05	38.22	37.97	38.12
5704	NYSE	E	Wed, Jul 25, 2018	37.80	38.39	37.71	38.39
5703	NYSE	E	Tue, Jul 24, 2018	37.72	38.22	37.71	38.14
5702	NYSE	E	Mon, Jul 23, 2018	37.78	37.91	37.65	37.80
5701	NYSE	E	Fri, Jul 20, 2018	37.64	37.86	37.57	37.73
5700	NYSE	E	Thu, Jul 19, 2018	37.46	37.67	37.30	37.50
5699	NYSE	E	Wed, Jul 18, 2018	37.44	37.81	37.30	37.78
5698	NYSE	E	Tue, Jul 17, 2018	37.46	37.82	37.46	37.73
5697	NYSE	E	Mon, Jul 16, 2018	37.84	37.85	37.48	37.68
5696	NYSE	E	Fri, Jul 13, 2018	37.78	38.23	37.68	38.11
5695	NYSE	E	Thu, Jul 12, 2018	38.02	38.17	37.80	38.15
5694	NYSE	E	Wed, Jul 11, 2018	38.36	38.60	37.75	37.92
5693	NYSE	E	Tue, Jul 10, 2018	38.74	38.95	38.61	38.86
5692	NYSE	E	Mon, Jul 9, 2018	38.44	38.55	38.25	38.54
5691	NYSE	E	Fri, Jul 6, 2018	37.93	38.11	37.93	37.98
5690	NYSE	E	Thu, Jul 5, 2018	38.05	38.06	37.79	37.80
5689	NYSE	E	Tue, Jul 3, 2018	37.52	37.94	37.52	37.68
5688	NYSE	E	Mon, Jul 2, 2018	36.87	36.94	36.53	36.67
5687	NYSE	E	Fri, Jun 29, 2018	37.17	37.37	37.01	37.12
5686	NYSE	E	Thu, Jun 28, 2018	36.62	36.94	36.55	36.79
5685	NYSE	E	Wed, Jun 27, 2018	36.96	37.10	36.49	36.59
5684	NYSE	E	Tue, Jun 26, 2018	36.09	36.14	35.71	36.09
5683	NYSE	E	Mon, Jun 25, 2018	36.23	36.27	35.64	35.75
5682	NYSE	E	Fri, Jun 22, 2018	36.28	36.55	36.09	36.40
5681	NYSE	E	Thu, Jun 21, 2018	35.30	35.31	35.03	35.12
5680	NYSE	E	Wed, Jun 20, 2018	36.16	36.16	35.76	35.95
5679	NYSE	E	Tue, Jun 19, 2018	35.59	36.18	35.46	36.12
5678	NYSE	E	Mon, Jun 18, 2018	35.66	36.09	35.64	35.94
5677	NYSE	E	Fri, Jun 15, 2018	36.54	36.54	35.86	35.97
5676	NYSE	E	Thu, Jun 14, 2018	36.62	36.94	36.41	36.61
5675	NYSE	E	Wed, Jun 13, 2018	36.59	36.70	36.37	36.52
5674	NYSE	E	Tue, Jun 12, 2018	37.20	37.27	36.59	36.63
5673	NYSE	E	Mon, Jun 11, 2018	36.52	37.06	36.48	36.88
5672	NYSE	E	Fri, Jun 8, 2018	36.35	36.43	35.75	36.00
5671	NYSE	E	Thu, Jun 7, 2018	36.77	37.15	36.62	36.71
5670	NYSE	E	Wed, Jun 6, 2018	36.07	36.57	36.06	36.55
5669	NYSE	E	Tue, Jun 5, 2018	35.95	36.26	35.89	36.09
5668	NYSE	E	Mon, Jun 4, 2018	36.68	36.79	36.26	36.36
5667	NYSE	E	Fri, Jun 1, 2018	36.73	36.80	36.33	36.59
5666	NYSE	E	Thu, May 31, 2018	35.98	36.59	35.90	36.46
5665	NYSE	E	Wed, May 30, 2018	35.61	36.22	35.27	36.18
5664	NYSE	E	Tue, May 29, 2018	34.95	35.44	34.58	34.74
5663	NYSE	E	Fri, May 25, 2018	36.14	36.14	35.67	35.88
5662	NYSE	E	Thu, May 24, 2018	37.21	37.23	36.85	36.99
5661	NYSE	E	Wed, May 23, 2018	37.31	37.40	37.04	37.31
5660	NYSE	E	Tue, May 22, 2018	37.68	38.10	37.59	37.69
5659	NYSE	E	Mon, May 21, 2018	37.87	37.96	37.46	37.86
5658	NYSE	E	Fri, May 18, 2018	39.11	39.14	38.77	38.86
5657	NYSE	E	Thu, May 17, 2018	39.31	39.35	39.00	39.08
5656	NYSE	E	Wed, May 16, 2018	38.89	39.14	38.66	39.02
5655	NYSE	E	Tue, May 15, 2018	39.77	40.12	39.49	39.89
5654	NYSE	E	Mon, May 14, 2018	39.61	40.15	39.57	40.09
5653	NYSE	E	Fri, May 11, 2018	39.19	39.39	39.16	39.37
5652	NYSE	E	Thu, May 10, 2018	39.16	39.35	38.80	39.32
5651	NYSE	E	Wed, May 9, 2018	39.44	39.70	39.43	39.66
5650	NYSE	E	Tue, May 8, 2018	38.96	39.01	38.37	39.00
5649	NYSE	E	Mon, May 7, 2018	39.22	39.83	39.19	39.43
5648	NYSE	E	Fri, May 4, 2018	38.62	39.23	38.58	39.19
5647	NYSE	E	Thu, May 3, 2018	38.91	38.95	38.57	38.92
5646	NYSE	E	Wed, May 2, 2018	39.09	39.31	38.92	39.04
5645	NYSE	E	Tue, May 1, 2018	39.03	39.04	38.62	38.77
5644	NYSE	E	Mon, Apr 30, 2018	38.74	39.31	38.72	39.17
5643	NYSE	E	Fri, Apr 27, 2018	38.88	39.29	38.63	39.11
5642	NYSE	E	Thu, Apr 26, 2018	39.19	39.42	38.93	39.31
5641	NYSE	E	Wed, Apr 25, 2018	38.69	38.86	38.34	38.80
5640	NYSE	E	Tue, Apr 24, 2018	39.34	39.48	38.84	38.91
5639	NYSE	E	Mon, Apr 23, 2018	39.07	39.36	38.88	39.29
5638	NYSE	E	Fri, Apr 20, 2018	39.18	39.25	38.83	39.10
5637	NYSE	E	Thu, Apr 19, 2018	39.34	39.57	39.34	39.40
5636	NYSE	E	Wed, Apr 18, 2018	38.88	39.25	38.85	39.18
5635	NYSE	E	Tue, Apr 17, 2018	38.53	38.73	38.47	38.62
5634	NYSE	E	Mon, Apr 16, 2018	38.35	38.39	38.20	38.30
5633	NYSE	E	Fri, Apr 13, 2018	37.98	38.13	37.86	38.12
5632	NYSE	E	Thu, Apr 12, 2018	37.96	38.00	37.70	37.77
5631	NYSE	E	Wed, Apr 11, 2018	37.81	37.94	37.67	37.74
5630	NYSE	E	Tue, Apr 10, 2018	37.19	37.54	37.18	37.48
5629	NYSE	E	Mon, Apr 9, 2018	36.91	37.13	36.78	36.91
5628	NYSE	E	Fri, Apr 6, 2018	36.62	36.75	36.32	36.47
5627	NYSE	E	Thu, Apr 5, 2018	36.29	36.60	36.22	36.49
5626	NYSE	E	Wed, Apr 4, 2018	35.62	36.06	35.62	36.02
5625	NYSE	E	Tue, Apr 3, 2018	35.54	35.78	35.34	35.76
5624	NYSE	E	Mon, Apr 2, 2018	35.21	35.32	34.50	34.78
5623	NYSE	E	Thu, Mar 29, 2018	35.30	35.43	35.13	35.33
5622	NYSE	E	Wed, Mar 28, 2018	34.89	35.03	34.70	34.82
5621	NYSE	E	Tue, Mar 27, 2018	35.40	35.45	35.04	35.15
5620	NYSE	E	Mon, Mar 26, 2018	35.37	35.45	34.85	35.33
5619	NYSE	E	Fri, Mar 23, 2018	34.93	35.06	34.74	34.91
5618	NYSE	E	Thu, Mar 22, 2018	34.78	34.98	34.53	34.80
5617	NYSE	E	Wed, Mar 21, 2018	34.70	35.35	34.63	35.30
5616	NYSE	E	Tue, Mar 20, 2018	34.53	34.85	34.48	34.65
5615	NYSE	E	Mon, Mar 19, 2018	34.74	34.74	34.25	34.49
5614	NYSE	E	Fri, Mar 16, 2018	34.46	34.78	34.43	34.69
5613	NYSE	E	Thu, Mar 15, 2018	33.98	34.19	33.96	34.07
5612	NYSE	E	Wed, Mar 14, 2018	34.23	34.23	33.80	34.05
5611	NYSE	E	Tue, Mar 13, 2018	34.38	34.45	34.04	34.10
5610	NYSE	E	Mon, Mar 12, 2018	33.76	33.97	33.75	33.90
5609	NYSE	E	Fri, Mar 9, 2018	33.35	33.56	33.31	33.55
5608	NYSE	E	Thu, Mar 8, 2018	33.61	33.61	33.35	33.40
5607	NYSE	E	Wed, Mar 7, 2018	33.24	33.56	33.21	33.50
5606	NYSE	E	Tue, Mar 6, 2018	33.38	33.47	32.99	33.03
5605	NYSE	E	Mon, Mar 5, 2018	32.69	33.17	32.65	33.17
5604	NYSE	E	Fri, Mar 2, 2018	32.96	33.25	32.76	33.23
5603	NYSE	E	Thu, Mar 1, 2018	33.06	33.30	32.79	33.11
5602	NYSE	E	Wed, Feb 28, 2018	33.87	33.87	33.14	33.17
5601	NYSE	E	Tue, Feb 27, 2018	34.12	34.17	33.53	33.57
5600	NYSE	E	Mon, Feb 26, 2018	34.09	34.29	33.85	34.28
5599	NYSE	E	Fri, Feb 23, 2018	33.93	34.25	33.86	34.24
5598	NYSE	E	Thu, Feb 22, 2018	33.56	33.78	33.35	33.66
5597	NYSE	E	Wed, Feb 21, 2018	33.85	33.92	33.36	33.38
5596	NYSE	E	Tue, Feb 20, 2018	33.81	33.92	33.57	33.79
5595	NYSE	E	Fri, Feb 16, 2018	33.73	34.01	33.65	33.88
5594	NYSE	E	Thu, Feb 15, 2018	33.91	33.99	33.59	33.96
5593	NYSE	E	Wed, Feb 14, 2018	32.85	33.86	32.82	33.85
5592	NYSE	E	Tue, Feb 13, 2018	33.21	33.34	33.04	33.16
5591	NYSE	E	Mon, Feb 12, 2018	33.05	33.43	33.02	33.28
5590	NYSE	E	Fri, Feb 9, 2018	33.18	33.33	32.25	33.04
5589	NYSE	E	Thu, Feb 8, 2018	33.86	33.86	33.15	33.20
5588	NYSE	E	Wed, Feb 7, 2018	34.34	34.59	34.01	34.03
5587	NYSE	E	Tue, Feb 6, 2018	34.00	34.75	33.93	34.65
5586	NYSE	E	Mon, Feb 5, 2018	35.18	35.31	34.24	34.33
5585	NYSE	E	Fri, Feb 2, 2018	36.26	36.27	35.42	35.51
5584	NYSE	E	Thu, Feb 1, 2018	36.39	36.85	36.31	36.83
5583	NYSE	E	Wed, Jan 31, 2018	36.38	36.40	35.75	36.22
5582	NYSE	E	Tue, Jan 30, 2018	36.50	36.52	36.04	36.13
5581	NYSE	E	Mon, Jan 29, 2018	36.72	36.72	36.35	36.57
5580	NYSE	E	Fri, Jan 26, 2018	37.04	37.29	37.03	37.23
5579	NYSE	E	Thu, Jan 25, 2018	37.37	37.48	36.92	37.39
5578	NYSE	E	Wed, Jan 24, 2018	36.97	37.04	36.87	37.01
5577	NYSE	E	Tue, Jan 23, 2018	36.77	36.89	36.64	36.88
5576	NYSE	E	Mon, Jan 22, 2018	36.45	36.82	36.38	36.82
5575	NYSE	E	Fri, Jan 19, 2018	36.52	36.54	36.25	36.43
5574	NYSE	E	Thu, Jan 18, 2018	36.63	36.65	36.46	36.57
5573	NYSE	E	Wed, Jan 17, 2018	36.37	36.69	36.22	36.53
5572	NYSE	E	Tue, Jan 16, 2018	36.55	36.67	36.25	36.29
5571	NYSE	E	Fri, Jan 12, 2018	35.81	36.05	35.72	36.03
5570	NYSE	E	Thu, Jan 11, 2018	35.08	35.47	35.07	35.21
5569	NYSE	E	Wed, Jan 10, 2018	34.83	34.84	34.57	34.74
5568	NYSE	E	Tue, Jan 9, 2018	34.64	34.87	34.44	34.68
5567	NYSE	E	Mon, Jan 8, 2018	34.66	34.97	34.60	34.97
5566	NYSE	E	Fri, Jan 5, 2018	34.71	34.97	34.59	34.97
5565	NYSE	E	Thu, Jan 4, 2018	34.38	34.54	34.34	34.53
5564	NYSE	E	Wed, Jan 3, 2018	33.37	33.82	33.33	33.75
5563	NYSE	E	Tue, Jan 2, 2018	33.19	33.64	33.16	33.61
5562	NYSE	E	Fri, Dec 29, 2017	33.34	33.36	33.13	33.19
5561	NYSE	E	Thu, Dec 28, 2017	33.38	33.43	32.57	33.40
5560	NYSE	E	Wed, Dec 27, 2017	33.51	33.57	33.39	33.40
5559	NYSE	E	Tue, Dec 26, 2017	33.23	33.50	33.23	33.43
5558	NYSE	E	Fri, Dec 22, 2017	33.20	33.27	33.10	33.24
5557	NYSE	E	Thu, Dec 21, 2017	33.00	33.42	32.94	33.41
5556	NYSE	E	Wed, Dec 20, 2017	33.12	33.16	32.93	33.04
5555	NYSE	E	Tue, Dec 19, 2017	33.17	33.18	32.94	32.98
5554	NYSE	E	Mon, Dec 18, 2017	33.05	33.32	32.13	33.01
5553	NYSE	E	Fri, Dec 15, 2017	32.85	32.86	32.37	32.67
5552	NYSE	E	Thu, Dec 14, 2017	33.11	33.25	32.84	32.86
5551	NYSE	E	Wed, Dec 13, 2017	33.08	33.13	32.35	32.96
5550	NYSE	E	Tue, Dec 12, 2017	33.42	33.49	33.04	33.07
5549	NYSE	E	Mon, Dec 11, 2017	32.89	33.05	32.83	32.95
5548	NYSE	E	Fri, Dec 8, 2017	32.71	32.80	32.55	32.75
5547	NYSE	E	Thu, Dec 7, 2017	32.56	32.76	32.56	32.69
5546	NYSE	E	Wed, Dec 6, 2017	32.77	32.82	32.59	32.64
5545	NYSE	E	Tue, Dec 5, 2017	32.83	32.92	32.79	32.89
5544	NYSE	E	Mon, Dec 4, 2017	32.93	33.07	32.77	32.81
5543	NYSE	E	Fri, Dec 1, 2017	32.93	33.10	32.88	33.02
5542	NYSE	E	Thu, Nov 30, 2017	33.14	33.27	32.81	32.97
5541	NYSE	E	Wed, Nov 29, 2017	32.72	32.84	32.56	32.73
5540	NYSE	E	Tue, Nov 28, 2017	32.73	32.88	32.69	32.86
5539	NYSE	E	Mon, Nov 27, 2017	32.97	32.97	32.52	32.54
5538	NYSE	E	Fri, Nov 24, 2017	33.11	33.14	32.96	32.96
5537	NYSE	E	Wed, Nov 22, 2017	32.85	33.04	32.85	33.00
5536	NYSE	E	Tue, Nov 21, 2017	32.63	32.83	32.58	32.59
5535	NYSE	E	Mon, Nov 20, 2017	32.38	32.44	32.26	32.33
5534	NYSE	E	Fri, Nov 17, 2017	32.41	32.59	32.35	32.55
5533	NYSE	E	Thu, Nov 16, 2017	32.48	32.49	32.31	32.41
5532	NYSE	E	Wed, Nov 15, 2017	32.66	32.90	32.66	32.74
5531	NYSE	E	Tue, Nov 14, 2017	33.24	33.38	33.10	33.25
5530	NYSE	E	Mon, Nov 13, 2017	33.32	33.50	33.26	33.41
5529	NYSE	E	Fri, Nov 10, 2017	33.77	33.77	33.54	33.69
5528	NYSE	E	Thu, Nov 9, 2017	33.68	33.91	33.64	33.88
5527	NYSE	E	Wed, Nov 8, 2017	34.08	34.08	33.86	34.01
5526	NYSE	E	Tue, Nov 7, 2017	34.09	34.20	34.00	34.09
5525	NYSE	E	Mon, Nov 6, 2017	33.46	33.87	33.43	33.85
5524	NYSE	E	Fri, Nov 3, 2017	33.45	33.45	33.13	33.41
5523	NYSE	E	Thu, Nov 2, 2017	33.06	33.37	33.05	33.37
5522	NYSE	E	Wed, Nov 1, 2017	33.01	33.21	32.90	32.99
5521	NYSE	E	Tue, Oct 31, 2017	32.58	32.83	32.45	32.65
5520	NYSE	E	Mon, Oct 30, 2017	32.16	32.33	32.02	32.21
5519	NYSE	E	Fri, Oct 27, 2017	31.79	31.93	31.58	31.87
5518	NYSE	E	Thu, Oct 26, 2017	32.67	32.73	32.46	32.62
5517	NYSE	E	Wed, Oct 25, 2017	32.75	32.82	32.56	32.67
5516	NYSE	E	Tue, Oct 24, 2017	32.77	32.98	32.71	32.81
5515	NYSE	E	Mon, Oct 23, 2017	32.72	32.76	32.45	32.45
5514	NYSE	E	Fri, Oct 20, 2017	32.65	32.72	32.58	32.72
5513	NYSE	E	Thu, Oct 19, 2017	32.59	32.80	32.55	32.60
5512	NYSE	E	Wed, Oct 18, 2017	32.70	32.76	32.62	32.73
5511	NYSE	E	Tue, Oct 17, 2017	32.91	32.91	32.63	32.79
5510	NYSE	E	Mon, Oct 16, 2017	33.11	33.18	33.05	33.07
5509	NYSE	E	Fri, Oct 13, 2017	33.12	33.18	32.90	32.91
5508	NYSE	E	Thu, Oct 12, 2017	32.92	33.01	32.73	32.96
5507	NYSE	E	Wed, Oct 11, 2017	32.93	33.16	32.92	33.10
5506	NYSE	E	Tue, Oct 10, 2017	32.77	32.87	32.61	32.77
5505	NYSE	E	Mon, Oct 9, 2017	32.49	32.58	32.34	32.41
5504	NYSE	E	Fri, Oct 6, 2017	32.55	32.60	32.37	32.59
5503	NYSE	E	Thu, Oct 5, 2017	32.78	33.04	32.78	33.00
5502	NYSE	E	Wed, Oct 4, 2017	32.75	32.83	32.65	32.77
5501	NYSE	E	Tue, Oct 3, 2017	33.00	33.17	32.95	33.14
5500	NYSE	E	Mon, Oct 2, 2017	32.76	32.96	32.75	32.89
5499	NYSE	E	Fri, Sep 29, 2017	33.10	33.14	32.95	33.07
5498	NYSE	E	Thu, Sep 28, 2017	32.92	33.02	32.83	32.85
5497	NYSE	E	Wed, Sep 27, 2017	32.82	32.97	32.69	32.95
5496	NYSE	E	Tue, Sep 26, 2017	33.02	33.08	32.86	33.06
5495	NYSE	E	Mon, Sep 25, 2017	33.02	33.18	32.97	33.08
5494	NYSE	E	Fri, Sep 22, 2017	32.95	33.08	32.91	32.98
5493	NYSE	E	Thu, Sep 21, 2017	32.74	33.50	32.66	32.93
5492	NYSE	E	Wed, Sep 20, 2017	32.57	32.89	32.52	32.70
5491	NYSE	E	Tue, Sep 19, 2017	32.40	32.55	32.32	32.54
5490	NYSE	E	Mon, Sep 18, 2017	32.32	32.44	32.09	32.29
5489	NYSE	E	Fri, Sep 15, 2017	32.75	33.05	32.71	32.98
5488	NYSE	E	Thu, Sep 14, 2017	32.46	32.75	32.42	32.48
5487	NYSE	E	Wed, Sep 13, 2017	32.45	32.53	32.29	32.41
5486	NYSE	E	Tue, Sep 12, 2017	32.34	32.57	32.31	32.48
5485	NYSE	E	Mon, Sep 11, 2017	32.30	32.50	32.28	32.47
5484	NYSE	E	Fri, Sep 8, 2017	32.46	32.47	32.22	32.26
5483	NYSE	E	Thu, Sep 7, 2017	32.55	32.80	32.55	32.73
5482	NYSE	E	Wed, Sep 6, 2017	32.13	32.39	32.12	32.28
5481	NYSE	E	Tue, Sep 5, 2017	31.92	32.19	31.78	31.92
5480	NYSE	E	Fri, Sep 1, 2017	31.64	31.74	31.51	31.74
5479	NYSE	E	Thu, Aug 31, 2017	31.45	31.50	31.29	31.48
5478	NYSE	E	Wed, Aug 30, 2017	31.45	31.52	31.28	31.35
5477	NYSE	E	Tue, Aug 29, 2017	31.35	31.69	31.32	31.66
5476	NYSE	E	Mon, Aug 28, 2017	31.41	31.55	31.39	31.45
5475	NYSE	E	Fri, Aug 25, 2017	31.07	31.36	31.02	31.28
5474	NYSE	E	Thu, Aug 24, 2017	31.14	31.15	30.99	31.11
5473	NYSE	E	Wed, Aug 23, 2017	31.00	31.24	30.95	31.20
5472	NYSE	E	Tue, Aug 22, 2017	30.93	31.03	30.81	30.93
5471	NYSE	E	Mon, Aug 21, 2017	31.05	31.17	30.94	31.12
5470	NYSE	E	Fri, Aug 18, 2017	31.05	31.43	31.01	31.31
5469	NYSE	E	Thu, Aug 17, 2017	31.25	31.37	30.95	30.95
5468	NYSE	E	Wed, Aug 16, 2017	31.44	31.50	31.26	31.34
5467	NYSE	E	Tue, Aug 15, 2017	31.15	31.25	30.13	31.20
5466	NYSE	E	Mon, Aug 14, 2017	31.47	31.59	31.21	31.25
5465	NYSE	E	Fri, Aug 11, 2017	31.50	31.59	31.36	31.52
5464	NYSE	E	Thu, Aug 10, 2017	31.89	31.94	31.56	31.59
5463	NYSE	E	Wed, Aug 9, 2017	31.69	31.99	31.69	31.96
5462	NYSE	E	Tue, Aug 8, 2017	32.00	32.06	31.69	31.78
5461	NYSE	E	Mon, Aug 7, 2017	32.03	32.20	31.94	32.07
5460	NYSE	E	Fri, Aug 4, 2017	32.07	32.16	31.87	32.15
5459	NYSE	E	Thu, Aug 3, 2017	32.01	32.18	31.90	31.90
5458	NYSE	E	Wed, Aug 2, 2017	32.01	32.25	31.88	32.13
5457	NYSE	E	Tue, Aug 1, 2017	31.94	32.07	31.69	31.89
5456	NYSE	E	Mon, Jul 31, 2017	31.69	31.79	31.50	31.58
5455	NYSE	E	Fri, Jul 28, 2017	31.13	31.30	31.08	31.18
5454	NYSE	E	Thu, Jul 27, 2017	31.01	31.16	30.85	31.14
5453	NYSE	E	Wed, Jul 26, 2017	30.97	31.13	30.85	31.05
5452	NYSE	E	Tue, Jul 25, 2017	30.75	30.80	30.65	30.72
5451	NYSE	E	Mon, Jul 24, 2017	30.60	30.61	30.31	30.48
5450	NYSE	E	Fri, Jul 21, 2017	30.55	30.59	30.31	30.45
5449	NYSE	E	Thu, Jul 20, 2017	30.62	30.71	30.49	30.70
5448	NYSE	E	Wed, Jul 19, 2017	30.21	30.45	30.16	30.37
5447	NYSE	E	Tue, Jul 18, 2017	30.45	30.51	30.30	30.36
5446	NYSE	E	Mon, Jul 17, 2017	30.38	30.43	30.20	30.29
5445	NYSE	E	Fri, Jul 14, 2017	30.41	30.52	30.29	30.38
5444	NYSE	E	Thu, Jul 13, 2017	30.08	30.15	29.92	30.07
5443	NYSE	E	Wed, Jul 12, 2017	30.23	30.33	30.11	30.19
5442	NYSE	E	Tue, Jul 11, 2017	29.59	29.85	29.52	29.85
5441	NYSE	E	Mon, Jul 10, 2017	29.53	29.69	29.47	29.54
5440	NYSE	E	Fri, Jul 7, 2017	29.66	29.67	29.44	29.64
5439	NYSE	E	Thu, Jul 6, 2017	29.89	30.04	29.70	29.70
5438	NYSE	E	Wed, Jul 5, 2017	29.89	29.89	29.62	29.81
5437	NYSE	E	Mon, Jul 3, 2017	30.29	30.44	30.27	30.29
5436	NYSE	E	Fri, Jun 30, 2017	30.21	30.21	29.91	30.06
5435	NYSE	E	Thu, Jun 29, 2017	30.66	30.69	30.31	30.39
5434	NYSE	E	Wed, Jun 28, 2017	30.56	30.91	30.44	30.87
5433	NYSE	E	Tue, Jun 27, 2017	30.57	30.65	30.45	30.55
5432	NYSE	E	Mon, Jun 26, 2017	30.61	30.62	30.29	30.39
5431	NYSE	E	Fri, Jun 23, 2017	30.33	30.53	30.25	30.50
5430	NYSE	E	Thu, Jun 22, 2017	30.20	30.49	30.14	30.29
5429	NYSE	E	Wed, Jun 21, 2017	30.34	30.63	30.27	30.44
5428	NYSE	E	Tue, Jun 20, 2017	30.58	30.62	30.29	30.46
5427	NYSE	E	Mon, Jun 19, 2017	31.23	31.30	30.95	31.07
5426	NYSE	E	Fri, Jun 16, 2017	30.82	31.17	30.75	31.17
5425	NYSE	E	Thu, Jun 15, 2017	30.63	30.79	30.56	30.76
5424	NYSE	E	Wed, Jun 14, 2017	31.64	31.64	31.00	31.16
5423	NYSE	E	Tue, Jun 13, 2017	31.54	31.60	31.34	31.50
5422	NYSE	E	Mon, Jun 12, 2017	31.53	31.66	31.27	31.41
5421	NYSE	E	Fri, Jun 9, 2017	31.16	31.37	31.11	31.35
5420	NYSE	E	Thu, Jun 8, 2017	31.14	31.32	31.03	31.25
5419	NYSE	E	Wed, Jun 7, 2017	31.59	31.68	31.00	31.26
5418	NYSE	E	Tue, Jun 6, 2017	31.58	32.02	31.55	32.02
5417	NYSE	E	Mon, Jun 5, 2017	31.64	31.70	31.47	31.63
5416	NYSE	E	Fri, Jun 2, 2017	31.69	31.87	31.40	31.81
5415	NYSE	E	Thu, Jun 1, 2017	31.76	32.13	31.65	32.06
5414	NYSE	E	Wed, May 31, 2017	31.90	32.09	31.66	31.86
5413	NYSE	E	Tue, May 30, 2017	32.02	32.09	31.79	32.03
5412	NYSE	E	Fri, May 26, 2017	32.09	32.24	31.96	32.12
5411	NYSE	E	Thu, May 25, 2017	32.99	33.19	32.42	32.65
5410	NYSE	E	Wed, May 24, 2017	33.35	33.49	33.08	33.32
5409	NYSE	E	Tue, May 23, 2017	33.68	33.80	33.55	33.63
5408	NYSE	E	Mon, May 22, 2017	33.86	33.99	33.76	33.90
5407	NYSE	E	Fri, May 19, 2017	33.40	34.62	33.37	33.73
5406	NYSE	E	Thu, May 18, 2017	32.75	33.19	32.72	33.00
5405	NYSE	E	Wed, May 17, 2017	33.01	33.28	32.66	32.68
5404	NYSE	E	Tue, May 16, 2017	33.43	33.48	33.24	33.39
5403	NYSE	E	Mon, May 15, 2017	32.98	33.03	32.78	32.83
5402	NYSE	E	Fri, May 12, 2017	32.42	32.62	32.32	32.57
5401	NYSE	E	Thu, May 11, 2017	32.37	32.44	32.06	32.41
5400	NYSE	E	Wed, May 10, 2017	32.22	32.54	32.15	32.33
5399	NYSE	E	Tue, May 9, 2017	32.18	32.20	31.90	31.93
5398	NYSE	E	Mon, May 8, 2017	32.21	32.26	31.85	32.07
5397	NYSE	E	Fri, May 5, 2017	31.51	32.30	31.51	32.28
5396	NYSE	E	Thu, May 4, 2017	31.32	31.34	31.07	31.28
5395	NYSE	E	Wed, May 3, 2017	31.06	31.16	30.94	31.03
5394	NYSE	E	Tue, May 2, 2017	31.20	31.27	31.06	31.13
5393	NYSE	E	Mon, May 1, 2017	31.14	31.15	30.92	31.02
5392	NYSE	E	Fri, Apr 28, 2017	31.24	31.30	30.98	30.98
5391	NYSE	E	Thu, Apr 27, 2017	31.33	31.33	31.01	31.24
5390	NYSE	E	Wed, Apr 26, 2017	31.42	31.68	31.37	31.51
5389	NYSE	E	Tue, Apr 25, 2017	31.52	31.88	31.49	31.85
5388	NYSE	E	Mon, Apr 24, 2017	31.52	31.69	31.40	31.69
5387	NYSE	E	Fri, Apr 21, 2017	30.76	30.77	30.41	30.62
5386	NYSE	E	Thu, Apr 20, 2017	31.60	31.74	31.50	30.76
5385	NYSE	E	Wed, Apr 19, 2017	31.54	31.67	31.20	31.32
5384	NYSE	E	Tue, Apr 18, 2017	31.62	31.65	31.31	31.49
5383	NYSE	E	Mon, Apr 17, 2017	31.96	31.97	31.74	31.88
5382	NYSE	E	Thu, Apr 13, 2017	32.08	32.09	31.71	31.77
5381	NYSE	E	Wed, Apr 12, 2017	32.34	32.60	32.25	32.37
5380	NYSE	E	Tue, Apr 11, 2017	32.39	32.58	32.23	32.50
5379	NYSE	E	Mon, Apr 10, 2017	32.15	32.37	32.13	32.25
5378	NYSE	E	Fri, Apr 7, 2017	32.26	32.38	32.20	32.30
5377	NYSE	E	Thu, Apr 6, 2017	32.37	32.55	32.25	32.37
5376	NYSE	E	Wed, Apr 5, 2017	32.60	32.74	32.12	32.12
5375	NYSE	E	Tue, Apr 4, 2017	32.20	32.68	32.01	32.65
5374	NYSE	E	Mon, Apr 3, 2017	32.70	33.32	32.13	32.49
5373	NYSE	E	Fri, Mar 31, 2017	32.60	32.81	32.52	32.73
5372	NYSE	E	Thu, Mar 30, 2017	32.73	32.85	32.54	32.63
5371	NYSE	E	Wed, Mar 29, 2017	32.36	32.67	32.27	32.62
5370	NYSE	E	Tue, Mar 28, 2017	32.45	32.63	32.31	32.50
5369	NYSE	E	Mon, Mar 27, 2017	32.35	32.56	32.27	32.43
5368	NYSE	E	Fri, Mar 24, 2017	32.37	32.43	32.27	32.38
5367	NYSE	E	Thu, Mar 23, 2017	32.08	32.48	32.02	32.37
5366	NYSE	E	Wed, Mar 22, 2017	32.03	32.22	31.90	32.10
5365	NYSE	E	Tue, Mar 21, 2017	32.56	32.67	32.05	32.07
5364	NYSE	E	Mon, Mar 20, 2017	31.90	32.06	31.75	31.83
5363	NYSE	E	Fri, Mar 17, 2017	32.24	32.24	31.97	32.06
5362	NYSE	E	Thu, Mar 16, 2017	32.05	32.26	31.91	32.25
5361	NYSE	E	Wed, Mar 15, 2017	31.14	31.64	30.99	31.52
5360	NYSE	E	Tue, Mar 14, 2017	30.83	30.83	30.50	30.79
5359	NYSE	E	Mon, Mar 13, 2017	31.23	31.38	31.08	31.35
5358	NYSE	E	Fri, Mar 10, 2017	31.30	31.43	31.06	31.32
5357	NYSE	E	Thu, Mar 9, 2017	30.85	31.26	30.68	31.22
5356	NYSE	E	Wed, Mar 8, 2017	31.26	31.32	30.70	30.78
5355	NYSE	E	Tue, Mar 7, 2017	31.71	31.81	31.52	31.71
5354	NYSE	E	Mon, Mar 6, 2017	32.09	32.09	31.73	31.94
5353	NYSE	E	Fri, Mar 3, 2017	32.05	32.38	31.91	32.15
5352	NYSE	E	Thu, Mar 2, 2017	31.87	31.99	31.47	31.50
5351	NYSE	E	Wed, Mar 1, 2017	31.56	31.79	31.52	31.64
5350	NYSE	E	Tue, Feb 28, 2017	31.01	31.10	30.71	30.94
5349	NYSE	E	Mon, Feb 27, 2017	30.30	30.50	30.27	30.43
5348	NYSE	E	Fri, Feb 24, 2017	30.31	30.38	30.03	30.19
5347	NYSE	E	Thu, Feb 23, 2017	30.81	30.86	30.43	30.53
5346	NYSE	E	Wed, Feb 22, 2017	30.14	30.39	30.04	30.26
5345	NYSE	E	Tue, Feb 21, 2017	31.00	31.13	30.75	30.82
5344	NYSE	E	Fri, Feb 17, 2017	30.14	30.20	30.00	30.07
5343	NYSE	E	Thu, Feb 16, 2017	30.71	30.83	30.57	30.58
5342	NYSE	E	Wed, Feb 15, 2017	30.34	30.63	30.30	30.47
5341	NYSE	E	Tue, Feb 14, 2017	30.95	31.01	30.68	30.94
5340	NYSE	E	Mon, Feb 13, 2017	30.97	31.08	30.82	30.85
5339	NYSE	E	Fri, Feb 10, 2017	30.57	30.70	30.49	30.67
5338	NYSE	E	Thu, Feb 9, 2017	30.68	30.79	30.60	30.73
5337	NYSE	E	Wed, Feb 8, 2017	29.83	30.38	29.63	30.16
5336	NYSE	E	Tue, Feb 7, 2017	30.36	30.51	30.26	30.38
5335	NYSE	E	Mon, Feb 6, 2017	30.66	30.69	30.36	30.61
5334	NYSE	E	Fri, Feb 3, 2017	31.12	31.41	30.95	31.26
5333	NYSE	E	Thu, Feb 2, 2017	30.93	30.96	30.50	30.55
5332	NYSE	E	Wed, Feb 1, 2017	30.91	30.94	30.31	30.53
5331	NYSE	E	Tue, Jan 31, 2017	31.10	31.15	30.67	30.91
5330	NYSE	E	Mon, Jan 30, 2017	31.05	31.07	30.59	30.88
5329	NYSE	E	Fri, Jan 27, 2017	31.67	31.67	31.44	31.54
5328	NYSE	E	Thu, Jan 26, 2017	32.18	32.34	31.79	31.93
5327	NYSE	E	Wed, Jan 25, 2017	32.89	33.03	32.55	32.63
5326	NYSE	E	Tue, Jan 24, 2017	33.12	33.19	32.97	33.13
5325	NYSE	E	Mon, Jan 23, 2017	32.85	32.91	32.68	32.79
5324	NYSE	E	Fri, Jan 20, 2017	33.37	33.40	33.09	33.26
5323	NYSE	E	Thu, Jan 19, 2017	32.92	33.01	32.76	32.95
5322	NYSE	E	Wed, Jan 18, 2017	32.95	33.22	32.92	32.95
5321	NYSE	E	Tue, Jan 17, 2017	33.07	33.21	33.04	33.05
5320	NYSE	E	Fri, Jan 13, 2017	33.09	33.26	33.02	33.15
5319	NYSE	E	Thu, Jan 12, 2017	33.18	33.23	32.92	32.98
5318	NYSE	E	Wed, Jan 11, 2017	32.68	33.05	32.49	32.88
5317	NYSE	E	Tue, Jan 10, 2017	32.73	32.92	32.62	32.78
5316	NYSE	E	Mon, Jan 9, 2017	32.54	32.63	32.35	32.36
5315	NYSE	E	Fri, Jan 6, 2017	32.84	33.22	32.82	33.11
5314	NYSE	E	Thu, Jan 5, 2017	33.00	33.38	32.96	33.21
5313	NYSE	E	Wed, Jan 4, 2017	32.51	32.85	32.49	32.82
5312	NYSE	E	Tue, Jan 3, 2017	32.81	32.93	32.47	32.66
5311	NYSE	E	Fri, Dec 30, 2016	32.53	32.63	32.22	32.24
5310	NYSE	E	Thu, Dec 29, 2016	32.17	32.31	32.10	32.12
5309	NYSE	E	Wed, Dec 28, 2016	31.89	31.92	31.61	31.70
5308	NYSE	E	Tue, Dec 27, 2016	32.15	32.23	32.00	32.08
5307	NYSE	E	Fri, Dec 23, 2016	31.74	32.01	31.70	31.86
5306	NYSE	E	Thu, Dec 22, 2016	31.75	31.78	31.49	31.50
5305	NYSE	E	Wed, Dec 21, 2016	31.59	31.74	31.47	31.51
5304	NYSE	E	Tue, Dec 20, 2016	31.03	31.39	30.99	31.26
5303	NYSE	E	Mon, Dec 19, 2016	31.18	31.30	31.07	31.10
5302	NYSE	E	Fri, Dec 16, 2016	31.23	31.44	31.14	31.39
5301	NYSE	E	Thu, Dec 15, 2016	30.94	31.18	30.86	31.17
5300	NYSE	E	Wed, Dec 14, 2016	31.74	32.11	31.06	31.06
5299	NYSE	E	Tue, Dec 13, 2016	31.70	31.82	31.29	31.71
5298	NYSE	E	Mon, Dec 12, 2016	31.27	31.50	31.11	31.11
5297	NYSE	E	Fri, Dec 9, 2016	29.95	30.08	29.85	30.03
5296	NYSE	E	Thu, Dec 8, 2016	30.10	30.33	29.85	30.27
5295	NYSE	E	Wed, Dec 7, 2016	29.93	30.33	29.90	30.18
5294	NYSE	E	Tue, Dec 6, 2016	29.39	30.02	29.35	29.93
5293	NYSE	E	Mon, Dec 5, 2016	29.01	29.46	28.89	29.25
5292	NYSE	E	Fri, Dec 2, 2016	28.68	29.00	28.63	28.75
5291	NYSE	E	Thu, Dec 1, 2016	28.57	28.93	28.44	28.65
5290	NYSE	E	Wed, Nov 30, 2016	27.74	28.18	27.74	27.91
5289	NYSE	E	Tue, Nov 29, 2016	26.47	26.96	26.37	26.88
5288	NYSE	E	Mon, Nov 28, 2016	26.73	26.78	26.45	26.45
5287	NYSE	E	Fri, Nov 25, 2016	26.96	27.03	26.85	26.96
5286	NYSE	E	Wed, Nov 23, 2016	26.43	26.89	26.39	26.72
5285	NYSE	E	Tue, Nov 22, 2016	27.09	27.16	26.79	27.04
5284	NYSE	E	Mon, Nov 21, 2016	26.59	26.80	26.59	26.73
5283	NYSE	E	Fri, Nov 18, 2016	26.36	26.43	26.15	26.26
5282	NYSE	E	Thu, Nov 17, 2016	26.70	26.94	26.57	26.59
5281	NYSE	E	Wed, Nov 16, 2016	26.54	26.73	26.40	26.48
5280	NYSE	E	Tue, Nov 15, 2016	26.76	26.91	26.62	26.83
5279	NYSE	E	Mon, Nov 14, 2016	26.46	26.51	26.16	26.38
5278	NYSE	E	Fri, Nov 11, 2016	27.29	27.36	26.91	27.15
5277	NYSE	E	Thu, Nov 10, 2016	27.95	28.11	27.51	27.73
5276	NYSE	E	Wed, Nov 9, 2016	27.61	28.19	27.52	28.03
5275	NYSE	E	Tue, Nov 8, 2016	28.04	28.33	28.02	28.21
5274	NYSE	E	Mon, Nov 7, 2016	28.31	28.36	28.01	28.18
5273	NYSE	E	Fri, Nov 4, 2016	27.86	28.07	27.70	27.86
5272	NYSE	E	Thu, Nov 3, 2016	28.31	28.38	28.02	28.14
5271	NYSE	E	Wed, Nov 2, 2016	28.62	28.71	28.09	28.12
5270	NYSE	E	Tue, Nov 1, 2016	29.00	29.03	28.54	28.74
5269	NYSE	E	Mon, Oct 31, 2016	29.06	29.14	28.82	29.08
5268	NYSE	E	Fri, Oct 28, 2016	28.94	29.47	28.92	29.31
5267	NYSE	E	Thu, Oct 27, 2016	29.76	30.05	29.73	29.96
5266	NYSE	E	Wed, Oct 26, 2016	29.50	29.65	29.41	29.47
5265	NYSE	E	Tue, Oct 25, 2016	29.76	29.92	29.51	29.68
5264	NYSE	E	Mon, Oct 24, 2016	30.09	30.13	29.76	29.90
5263	NYSE	E	Fri, Oct 21, 2016	29.66	30.01	29.62	29.96
5262	NYSE	E	Thu, Oct 20, 2016	29.89	31.31	29.77	29.96
5261	NYSE	E	Wed, Oct 19, 2016	29.73	29.96	29.65	29.72
5260	NYSE	E	Tue, Oct 18, 2016	29.71	29.85	29.59	29.76
5259	NYSE	E	Mon, Oct 17, 2016	29.30	29.41	29.13	29.33
5258	NYSE	E	Fri, Oct 14, 2016	29.69	29.81	29.37	29.41
5257	NYSE	E	Thu, Oct 13, 2016	28.87	29.17	28.76	29.07
5256	NYSE	E	Wed, Oct 12, 2016	29.29	29.36	29.12	29.22
5255	NYSE	E	Tue, Oct 11, 2016	29.97	29.97	29.32	29.38
5254	NYSE	E	Mon, Oct 10, 2016	30.11	30.40	30.08	30.17
5253	NYSE	E	Fri, Oct 7, 2016	29.83	29.85	29.50	29.64
5252	NYSE	E	Thu, Oct 6, 2016	29.81	29.92	29.64	29.65
5251	NYSE	E	Wed, Oct 5, 2016	29.73	29.87	29.51	29.73
5250	NYSE	E	Tue, Oct 4, 2016	29.06	29.14	28.84	28.94
5249	NYSE	E	Mon, Oct 3, 2016	28.89	29.09	28.80	28.98
5248	NYSE	E	Fri, Sep 30, 2016	28.90	29.01	28.72	28.87
5247	NYSE	E	Thu, Sep 29, 2016	28.91	29.20	28.77	28.91
5246	NYSE	E	Wed, Sep 28, 2016	28.00	28.53	27.67	28.48
5245	NYSE	E	Tue, Sep 27, 2016	27.44	27.77	27.35	27.65
5244	NYSE	E	Mon, Sep 26, 2016	27.97	28.08	27.82	27.85
5243	NYSE	E	Fri, Sep 23, 2016	28.21	28.30	28.03	28.07
5242	NYSE	E	Thu, Sep 22, 2016	28.69	28.74	28.40	28.47
5241	NYSE	E	Wed, Sep 21, 2016	28.05	28.25	27.90	28.23
5240	NYSE	E	Tue, Sep 20, 2016	27.99	28.17	27.74	27.78
5239	NYSE	E	Mon, Sep 19, 2016	28.42	28.51	28.24	28.32
5238	NYSE	E	Fri, Sep 16, 2016	28.14	28.29	27.90	28.02
5237	NYSE	E	Thu, Sep 15, 2016	29.34	29.79	29.21	28.68
5236	NYSE	E	Wed, Sep 14, 2016	29.30	29.77	29.30	29.37
5235	NYSE	E	Tue, Sep 13, 2016	30.04	30.13	29.41	29.44
5234	NYSE	E	Mon, Sep 12, 2016	30.00	30.73	29.94	30.65
5233	NYSE	E	Fri, Sep 9, 2016	31.20	31.21	30.66	30.68
5232	NYSE	E	Thu, Sep 8, 2016	31.23	31.62	31.01	31.60
5231	NYSE	E	Wed, Sep 7, 2016	31.25	31.29	31.12	31.18
5230	NYSE	E	Tue, Sep 6, 2016	30.94	31.20	30.90	31.14
5229	NYSE	E	Fri, Sep 2, 2016	30.54	30.72	30.33	30.56
5228	NYSE	E	Thu, Sep 1, 2016	30.05	30.18	29.87	30.15
5227	NYSE	E	Wed, Aug 31, 2016	30.45	30.58	30.11	30.13
5226	NYSE	E	Tue, Aug 30, 2016	30.51	30.59	30.41	30.41
5225	NYSE	E	Mon, Aug 29, 2016	30.02	30.27	30.02	30.18
5224	NYSE	E	Fri, Aug 26, 2016	30.46	30.86	30.18	30.26
5223	NYSE	E	Thu, Aug 25, 2016	30.20	30.32	30.00	30.00
5222	NYSE	E	Wed, Aug 24, 2016	30.45	30.53	30.27	30.34
5221	NYSE	E	Tue, Aug 23, 2016	30.66	30.97	30.66	30.68
5220	NYSE	E	Mon, Aug 22, 2016	30.29	30.55	30.20	30.46
5219	NYSE	E	Fri, Aug 19, 2016	30.48	30.60	30.29	30.49
5218	NYSE	E	Thu, Aug 18, 2016	30.94	31.44	30.90	31.39
5217	NYSE	E	Wed, Aug 17, 2016	30.76	30.91	30.53	30.89
5216	NYSE	E	Tue, Aug 16, 2016	31.00	31.15	30.84	31.06
5215	NYSE	E	Mon, Aug 15, 2016	30.58	31.04	30.57	30.74
5214	NYSE	E	Fri, Aug 12, 2016	30.63	30.67	30.38	30.46
5213	NYSE	E	Thu, Aug 11, 2016	30.00	30.63	29.98	30.56
5212	NYSE	E	Wed, Aug 10, 2016	30.26	30.30	29.99	30.05
5211	NYSE	E	Tue, Aug 9, 2016	30.24	30.27	29.89	29.98
5210	NYSE	E	Mon, Aug 8, 2016	29.80	30.19	29.80	30.07
5209	NYSE	E	Fri, Aug 5, 2016	29.66	29.88	29.58	29.79
5208	NYSE	E	Thu, Aug 4, 2016	29.59	29.70	29.40	29.57
5207	NYSE	E	Wed, Aug 3, 2016	29.44	29.73	29.36	29.63
5206	NYSE	E	Tue, Aug 2, 2016	29.80	29.82	29.26	29.57
5205	NYSE	E	Mon, Aug 1, 2016	30.53	30.55	29.69	29.70
5204	NYSE	E	Fri, Jul 29, 2016	30.23	30.69	30.13	30.65
5203	NYSE	E	Thu, Jul 28, 2016	30.70	30.80	30.33	30.53
5202	NYSE	E	Wed, Jul 27, 2016	31.37	31.42	30.71	30.87
5201	NYSE	E	Tue, Jul 26, 2016	30.78	31.03	30.73	30.88
5200	NYSE	E	Mon, Jul 25, 2016	31.20	31.20	30.68	30.85
5199	NYSE	E	Fri, Jul 22, 2016	31.55	31.55	31.21	31.32
5198	NYSE	E	Thu, Jul 21, 2016	31.39	31.62	31.29	31.34
5197	NYSE	E	Wed, Jul 20, 2016	31.57	31.82	31.37	31.75
5196	NYSE	E	Tue, Jul 19, 2016	31.85	32.06	31.71	32.06
5195	NYSE	E	Mon, Jul 18, 2016	32.26	32.47	32.09	32.26
5194	NYSE	E	Fri, Jul 15, 2016	32.74	32.78	32.50	32.63
5193	NYSE	E	Thu, Jul 14, 2016	33.17	33.26	32.98	33.01
5192	NYSE	E	Wed, Jul 13, 2016	32.95	32.99	32.50	32.69
5191	NYSE	E	Tue, Jul 12, 2016	32.78	32.99	32.63	32.87
5190	NYSE	E	Mon, Jul 11, 2016	32.39	32.54	32.24	32.35
5189	NYSE	E	Fri, Jul 8, 2016	31.67	32.19	31.58	32.19
5188	NYSE	E	Thu, Jul 7, 2016	31.76	31.98	31.14	31.21
5187	NYSE	E	Wed, Jul 6, 2016	31.52	31.78	31.18	31.74
5186	NYSE	E	Tue, Jul 5, 2016	32.40	32.51	31.83	31.93
5185	NYSE	E	Fri, Jul 1, 2016	32.60	33.25	32.59	33.25
5184	NYSE	E	Thu, Jun 30, 2016	31.78	32.49	31.56	32.35
5183	NYSE	E	Wed, Jun 29, 2016	31.34	31.88	31.26	31.85
5182	NYSE	E	Tue, Jun 28, 2016	30.38	30.76	30.14	30.72
5181	NYSE	E	Mon, Jun 27, 2016	29.75	29.75	28.88	29.46
5180	NYSE	E	Fri, Jun 24, 2016	29.42	30.45	29.39	29.69
5179	NYSE	E	Thu, Jun 23, 2016	32.92	33.38	32.55	33.33
5178	NYSE	E	Wed, Jun 22, 2016	32.37	32.42	31.80	31.87
5177	NYSE	E	Tue, Jun 21, 2016	32.09	32.58	31.88	32.46
5176	NYSE	E	Mon, Jun 20, 2016	32.03	32.24	31.89	31.92
5175	NYSE	E	Fri, Jun 17, 2016	30.65	31.30	30.59	31.21
5174	NYSE	E	Thu, Jun 16, 2016	29.42	30.28	28.99	30.28
5173	NYSE	E	Wed, Jun 15, 2016	30.02	30.36	30.00	30.01
5172	NYSE	E	Tue, Jun 14, 2016	30.08	30.21	29.49	29.79
5171	NYSE	E	Mon, Jun 13, 2016	30.31	30.79	30.17	30.20
5170	NYSE	E	Fri, Jun 10, 2016	31.11	31.36	30.98	31.10
5169	NYSE	E	Thu, Jun 9, 2016	31.64	31.94	31.59	31.82
5168	NYSE	E	Wed, Jun 8, 2016	32.31	32.36	32.01	32.34
5167	NYSE	E	Tue, Jun 7, 2016	31.83	32.07	31.76	32.05
5166	NYSE	E	Mon, Jun 6, 2016	31.09	31.43	31.08	31.29
5165	NYSE	E	Fri, Jun 3, 2016	30.52	30.62	30.26	30.57
5164	NYSE	E	Thu, Jun 2, 2016	30.15	30.41	30.07	30.40
5163	NYSE	E	Wed, Jun 1, 2016	30.24	30.41	30.09	30.41
5162	NYSE	E	Tue, May 31, 2016	31.09	31.18	30.41	30.45
5161	NYSE	E	Fri, May 27, 2016	30.76	30.90	30.61	30.90
5160	NYSE	E	Thu, May 26, 2016	31.06	31.19	30.95	30.99
5159	NYSE	E	Wed, May 25, 2016	30.34	30.94	30.34	30.87
5158	NYSE	E	Tue, May 24, 2016	29.45	29.90	29.41	29.84
5157	NYSE	E	Mon, May 23, 2016	29.16	29.35	29.00	29.07
5156	NYSE	E	Fri, May 20, 2016	29.21	29.29	28.93	29.20
5155	NYSE	E	Thu, May 19, 2016	29.81	30.04	29.63	30.03
5154	NYSE	E	Wed, May 18, 2016	30.47	30.82	30.29	30.29
5153	NYSE	E	Tue, May 17, 2016	30.77	30.82	30.49	30.58
5152	NYSE	E	Mon, May 16, 2016	30.98	31.15	30.95	31.05
5151	NYSE	E	Fri, May 13, 2016	30.63	30.97	30.41	30.41
5150	NYSE	E	Thu, May 12, 2016	31.32	31.40	30.79	30.92
5149	NYSE	E	Wed, May 11, 2016	30.35	30.82	30.27	30.57
5148	NYSE	E	Tue, May 10, 2016	30.51	31.07	30.46	31.07
5147	NYSE	E	Mon, May 9, 2016	30.80	30.84	30.38	30.49
5146	NYSE	E	Fri, May 6, 2016	30.51	31.12	30.50	30.78
5145	NYSE	E	Thu, May 5, 2016	31.24	31.38	30.95	31.00
5144	NYSE	E	Wed, May 4, 2016	31.17	31.31	30.73	30.80
5143	NYSE	E	Tue, May 3, 2016	31.36	31.48	31.04	31.18
5142	NYSE	E	Mon, May 2, 2016	32.21	32.26	31.84	32.20
5141	NYSE	E	Fri, Apr 29, 2016	32.77	33.00	32.48	32.77
5140	NYSE	E	Thu, Apr 28, 2016	32.23	32.80	32.21	32.57
5139	NYSE	E	Wed, Apr 27, 2016	32.31	32.61	32.17	32.49
5138	NYSE	E	Tue, Apr 26, 2016	32.10	32.21	31.91	32.16
5137	NYSE	E	Mon, Apr 25, 2016	31.77	31.81	31.42	31.80
5136	NYSE	E	Fri, Apr 22, 2016	31.63	32.00	31.63	31.68
5135	NYSE	E	Thu, Apr 21, 2016	31.46	31.87	31.31	31.65
5134	NYSE	E	Wed, Apr 20, 2016	31.13	31.66	31.07	31.61
5133	NYSE	E	Tue, Apr 19, 2016	30.97	31.27	30.93	31.21
5132	NYSE	E	Mon, Apr 18, 2016	29.92	30.76	29.92	30.68
5131	NYSE	E	Fri, Apr 15, 2016	30.75	30.77	30.46	30.58
5130	NYSE	E	Thu, Apr 14, 2016	30.48	30.98	30.46	30.84
5129	NYSE	E	Wed, Apr 13, 2016	30.23	30.59	29.99	30.51
5128	NYSE	E	Tue, Apr 12, 2016	29.17	30.02	28.99	29.97
5127	NYSE	E	Mon, Apr 11, 2016	29.55	29.72	29.33	29.48
5126	NYSE	E	Fri, Apr 8, 2016	29.04	29.41	28.98	29.31
5125	NYSE	E	Thu, Apr 7, 2016	28.25	28.43	27.94	28.17
5124	NYSE	E	Wed, Apr 6, 2016	28.50	28.88	28.28	28.88
5123	NYSE	E	Tue, Apr 5, 2016	28.92	28.92	28.92	28.33
5122	NYSE	E	Mon, Apr 4, 2016	29.10	29.24	28.87	28.92
5121	NYSE	E	Fri, Apr 1, 2016	29.22	29.32	29.01	29.20
5120	NYSE	E	Thu, Mar 31, 2016	30.02	30.41	30.01	30.22
5119	NYSE	E	Wed, Mar 30, 2016	30.77	31.02	30.46	30.72
5118	NYSE	E	Tue, Mar 29, 2016	29.36	29.90	29.25	29.78
5117	NYSE	E	Mon, Mar 28, 2016	29.43	29.60	29.32	29.55
5116	NYSE	E	Thu, Mar 24, 2016	29.29	29.67	29.20	29.67
5115	NYSE	E	Wed, Mar 23, 2016	30.63	30.69	29.91	29.96
5114	NYSE	E	Tue, Mar 22, 2016	30.60	30.97	30.59	30.88
5113	NYSE	E	Mon, Mar 21, 2016	31.02	31.13	30.76	30.85
5112	NYSE	E	Fri, Mar 18, 2016	31.28	31.34	30.92	31.05
5111	NYSE	E	Thu, Mar 17, 2016	30.55	30.85	30.43	30.72
5110	NYSE	E	Wed, Mar 16, 2016	29.43	30.21	29.43	30.05
5109	NYSE	E	Tue, Mar 15, 2016	29.76	29.76	29.76	29.58
5108	NYSE	E	Mon, Mar 14, 2016	29.48	29.81	29.25	29.76
5107	NYSE	E	Fri, Mar 11, 2016	29.64	29.89	29.58	29.89
5106	NYSE	E	Thu, Mar 10, 2016	29.26	29.62	28.82	29.08
5105	NYSE	E	Wed, Mar 9, 2016	29.18	29.42	29.18	29.48
5104	NYSE	E	Tue, Mar 8, 2016	29.72	29.76	28.93	29.18
5103	NYSE	E	Mon, Mar 7, 2016	29.43	30.11	29.38	30.06
5102	NYSE	E	Fri, Mar 4, 2016	30.00	30.00	29.62	29.86
5101	NYSE	E	Thu, Mar 3, 2016	29.51	30.00	29.37	30.00
5100	NYSE	E	Wed, Mar 2, 2016	28.72	29.36	28.61	29.31
5099	NYSE	E	Tue, Mar 1, 2016	28.93	29.38	28.70	29.18
5098	NYSE	E	Mon, Feb 29, 2016	27.86	28.17	27.68	27.90
5097	NYSE	E	Fri, Feb 26, 2016	26.66	28.18	26.66	27.72
5096	NYSE	E	Thu, Feb 25, 2016	26.91	26.99	26.49	26.66
5095	NYSE	E	Wed, Feb 24, 2016	25.92	26.42	25.76	26.33
5094	NYSE	E	Tue, Feb 23, 2016	27.12	27.23	26.54	26.54
5093	NYSE	E	Mon, Feb 22, 2016	27.00	27.47	27.00	27.31
5092	NYSE	E	Fri, Feb 19, 2016	26.45	26.65	26.28	26.65
5091	NYSE	E	Thu, Feb 18, 2016	27.13	27.16	26.50	26.50
5090	NYSE	E	Wed, Feb 17, 2016	26.70	27.50	26.67	27.39
5089	NYSE	E	Tue, Feb 16, 2016	26.72	26.72	26.07	26.40
5088	NYSE	E	Fri, Feb 12, 2016	25.78	26.25	25.59	26.18
5087	NYSE	E	Thu, Feb 11, 2016	25.26	25.50	24.73	25.00
5086	NYSE	E	Wed, Feb 10, 2016	25.74	26.31	25.64	25.97
5085	NYSE	E	Tue, Feb 9, 2016	26.58	26.77	26.02	26.22
5084	NYSE	E	Mon, Feb 8, 2016	27.21	27.25	26.87	27.18
5083	NYSE	E	Fri, Feb 5, 2016	28.13	28.24	27.82	27.87
5082	NYSE	E	Thu, Feb 4, 2016	28.43	28.99	28.40	28.65
5081	NYSE	E	Wed, Feb 3, 2016	27.55	28.18	26.93	28.15
5080	NYSE	E	Tue, Feb 2, 2016	27.53	27.59	27.06	27.17
5079	NYSE	E	Mon, Feb 1, 2016	28.58	28.78	28.36	28.75
5078	NYSE	E	Fri, Jan 29, 2016	28.90	29.15	28.49	28.95
5077	NYSE	E	Thu, Jan 28, 2016	29.39	29.40	28.47	29.00
5076	NYSE	E	Wed, Jan 27, 2016	28.23	28.75	28.15	28.36
5075	NYSE	E	Tue, Jan 26, 2016	28.03	28.62	27.79	28.48
5074	NYSE	E	Mon, Jan 25, 2016	28.00	28.16	27.44	27.64
5073	NYSE	E	Fri, Jan 22, 2016	28.44	28.48	28.02	28.44
5072	NYSE	E	Thu, Jan 21, 2016	26.84	27.55	26.57	27.46
5071	NYSE	E	Wed, Jan 20, 2016	26.87	27.06	26.22	26.82
5070	NYSE	E	Tue, Jan 19, 2016	27.60	27.69	27.14	27.37
5069	NYSE	E	Fri, Jan 15, 2016	27.72	27.93	27.31	27.52
5068	NYSE	E	Thu, Jan 14, 2016	28.09	28.85	27.97	28.81
5067	NYSE	E	Wed, Jan 13, 2016	27.98	28.25	27.45	27.47
5066	NYSE	E	Tue, Jan 12, 2016	28.00	28.09	27.39	27.73
5065	NYSE	E	Mon, Jan 11, 2016	28.14	28.16	27.41	27.65
5064	NYSE	E	Fri, Jan 8, 2016	28.07	28.13	27.55	27.55
5063	NYSE	E	Thu, Jan 7, 2016	27.71	28.59	27.70	28.20
5062	NYSE	E	Wed, Jan 6, 2016	28.28	28.47	28.18	28.47
5061	NYSE	E	Tue, Jan 5, 2016	29.22	29.28	28.85	29.19
5060	NYSE	E	Mon, Jan 4, 2016	29.39	29.56	28.89	29.42
5059	NYSE	E	Thu, Dec 31, 2015	29.57	29.99	29.55	29.80
5058	NYSE	E	Wed, Dec 30, 2015	30.33	30.45	29.87	30.02
5057	NYSE	E	Tue, Dec 29, 2015	30.47	30.76	30.35	30.69
5056	NYSE	E	Mon, Dec 28, 2015	30.44	30.69	30.32	30.44
5055	NYSE	E	Thu, Dec 24, 2015	30.73	30.73	30.39	30.59
5054	NYSE	E	Wed, Dec 23, 2015	30.02	30.76	29.99	30.76
5053	NYSE	E	Tue, Dec 22, 2015	29.54	29.81	29.32	29.56
5052	NYSE	E	Mon, Dec 21, 2015	29.66	29.84	29.01	29.30
5051	NYSE	E	Fri, Dec 18, 2015	29.45	29.45	29.05	29.28
5050	NYSE	E	Thu, Dec 17, 2015	30.09	30.13	29.62	29.62
5049	NYSE	E	Wed, Dec 16, 2015	30.35	30.47	29.94	30.27
5048	NYSE	E	Tue, Dec 15, 2015	29.62	30.20	29.62	29.98
5047	NYSE	E	Mon, Dec 14, 2015	29.47	29.57	29.12	29.41
5046	NYSE	E	Fri, Dec 11, 2015	30.13	30.22	29.54	29.75
5045	NYSE	E	Thu, Dec 10, 2015	30.55	30.84	30.38	30.42
5044	NYSE	E	Wed, Dec 9, 2015	30.70	31.17	30.41	30.61
5043	NYSE	E	Tue, Dec 8, 2015	30.29	30.67	30.03	30.06
5042	NYSE	E	Mon, Dec 7, 2015	31.00	31.05	30.68	30.95
5041	NYSE	E	Fri, Dec 4, 2015	31.84	31.97	31.59	31.80
5040	NYSE	E	Thu, Dec 3, 2015	32.62	32.63	32.02	32.15
5039	NYSE	E	Wed, Dec 2, 2015	32.58	32.78	32.22	32.22
5038	NYSE	E	Tue, Dec 1, 2015	32.50	32.65	32.23	32.31
5037	NYSE	E	Mon, Nov 30, 2015	32.55	32.70	32.29	32.29
5036	NYSE	E	Fri, Nov 27, 2015	32.39	32.45	32.27	32.42
5035	NYSE	E	Wed, Nov 25, 2015	32.23	32.53	32.00	32.41
5034	NYSE	E	Tue, Nov 24, 2015	31.76	32.15	31.73	31.97
5033	NYSE	E	Mon, Nov 23, 2015	31.76	31.92	31.50	31.67
5032	NYSE	E	Fri, Nov 20, 2015	31.86	31.95	31.28	31.28
5031	NYSE	E	Thu, Nov 19, 2015	31.72	32.05	31.67	31.93
5030	NYSE	E	Wed, Nov 18, 2015	31.66	31.85	31.39	31.81
5029	NYSE	E	Tue, Nov 17, 2015	31.62	31.64	31.25	31.27
5028	NYSE	E	Mon, Nov 16, 2015	30.88	31.32	30.85	31.31
5027	NYSE	E	Fri, Nov 13, 2015	30.71	30.98	30.45	30.78
5026	NYSE	E	Thu, Nov 12, 2015	31.33	31.52	31.04	31.09
5025	NYSE	E	Wed, Nov 11, 2015	32.16	32.25	31.77	31.77
5024	NYSE	E	Tue, Nov 10, 2015	31.68	32.19	31.64	32.16
5023	NYSE	E	Mon, Nov 9, 2015	32.26	32.41	31.66	31.93
5022	NYSE	E	Fri, Nov 6, 2015	31.79	32.28	31.69	32.28
5021	NYSE	E	Thu, Nov 5, 2015	32.32	32.38	31.94	32.07
5020	NYSE	E	Wed, Nov 4, 2015	32.88	32.93	32.23	32.42
5019	NYSE	E	Tue, Nov 3, 2015	32.85	33.30	32.73	33.19
5018	NYSE	E	Mon, Nov 2, 2015	32.65	32.97	32.58	32.97
5017	NYSE	E	Fri, Oct 30, 2015	32.65	32.90	32.60	32.60
5016	NYSE	E	Thu, Oct 29, 2015	32.54	33.09	32.37	33.09
5015	NYSE	E	Wed, Oct 28, 2015	33.15	33.76	33.12	33.49
5014	NYSE	E	Tue, Oct 27, 2015	32.81	33.02	32.77	32.96
5013	NYSE	E	Mon, Oct 26, 2015	33.95	34.01	33.63	33.63
5012	NYSE	E	Fri, Oct 23, 2015	34.57	34.66	34.20	34.37
5011	NYSE	E	Thu, Oct 22, 2015	34.83	35.20	34.73	35.13
5010	NYSE	E	Wed, Oct 21, 2015	35.36	35.36	34.77	34.88
5009	NYSE	E	Tue, Oct 20, 2015	34.83	35.10	34.80	35.01
5008	NYSE	E	Mon, Oct 19, 2015	35.56	35.56	35.15	35.21
5007	NYSE	E	Fri, Oct 16, 2015	35.72	36.02	35.51	36.02
5006	NYSE	E	Thu, Oct 15, 2015	35.40	35.71	35.28	35.55
5005	NYSE	E	Wed, Oct 14, 2015	35.10	35.43	35.03	35.27
5004	NYSE	E	Tue, Oct 13, 2015	34.65	35.38	34.61	34.92
5003	NYSE	E	Mon, Oct 12, 2015	35.12	35.15	34.88	34.97
5002	NYSE	E	Fri, Oct 9, 2015	35.30	35.42	35.01	35.30
5001	NYSE	E	Thu, Oct 8, 2015	34.63	35.25	34.59	35.23
5000	NYSE	E	Wed, Oct 7, 2015	34.83	34.99	34.37	34.72
4999	NYSE	E	Tue, Oct 6, 2015	33.84	34.37	33.84	34.31
4998	NYSE	E	Mon, Oct 5, 2015	33.45	34.00	33.41	33.70
4997	NYSE	E	Fri, Oct 2, 2015	31.93	32.82	31.88	32.82
4996	NYSE	E	Thu, Oct 1, 2015	32.24	32.32	31.25	31.43
4995	NYSE	E	Wed, Sep 30, 2015	31.27	31.48	31.12	31.37
4994	NYSE	E	Tue, Sep 29, 2015	30.49	30.92	30.35	30.78
4993	NYSE	E	Mon, Sep 28, 2015	30.48	30.61	30.27	30.30
4992	NYSE	E	Fri, Sep 25, 2015	31.40	31.45	30.98	31.20
4991	NYSE	E	Thu, Sep 24, 2015	30.76	30.92	30.50	30.79
4990	NYSE	E	Wed, Sep 23, 2015	31.64	31.66	31.00	31.00
4989	NYSE	E	Tue, Sep 22, 2015	31.05	31.26	30.74	31.07
4988	NYSE	E	Mon, Sep 21, 2015	32.44	32.48	32.11	32.31
4987	NYSE	E	Fri, Sep 18, 2015	32.47	32.53	31.89	31.89
4986	NYSE	E	Thu, Sep 17, 2015	33.81	34.54	33.78	34.21
4985	NYSE	E	Wed, Sep 16, 2015	33.74	34.16	33.65	34.09
4984	NYSE	E	Tue, Sep 15, 2015	32.95	33.56	32.95	33.25
4983	NYSE	E	Mon, Sep 14, 2015	32.58	33.01	32.36	33.01
4982	NYSE	E	Fri, Sep 11, 2015	33.03	33.14	32.85	33.14
4981	NYSE	E	Thu, Sep 10, 2015	32.98	33.25	32.74	33.09
4980	NYSE	E	Wed, Sep 9, 2015	33.50	33.73	32.72	32.85
4979	NYSE	E	Tue, Sep 8, 2015	32.84	32.91	32.57	32.77
4978	NYSE	E	Fri, Sep 4, 2015	32.07	32.24	31.81	31.98
4977	NYSE	E	Thu, Sep 3, 2015	32.54	33.20	32.54	32.71
4976	NYSE	E	Wed, Sep 2, 2015	32.75	32.81	32.19	32.75
4975	NYSE	E	Tue, Sep 1, 2015	32.69	32.80	32.18	32.45
4974	NYSE	E	Mon, Aug 31, 2015	32.95	33.29	32.53	33.29
4973	NYSE	E	Fri, Aug 28, 2015	32.12	32.64	31.76	32.24
4972	NYSE	E	Thu, Aug 27, 2015	31.39	32.43	31.33	32.40
4971	NYSE	E	Wed, Aug 26, 2015	31.32	31.32	30.30	31.11
4970	NYSE	E	Tue, Aug 25, 2015	31.38	31.58	30.58	30.72
4969	NYSE	E	Mon, Aug 24, 2015	31.08	31.32	30.03	30.70
4968	NYSE	E	Fri, Aug 21, 2015	32.67	32.83	32.00	32.10
4967	NYSE	E	Thu, Aug 20, 2015	33.14	33.25	32.40	32.40
4966	NYSE	E	Wed, Aug 19, 2015	33.57	33.58	32.46	32.97
4965	NYSE	E	Tue, Aug 18, 2015	34.05	34.16	33.84	33.90
4964	NYSE	E	Mon, Aug 17, 2015	34.08	34.51	33.92	34.51
4963	NYSE	E	Fri, Aug 14, 2015	34.65	34.79	34.34	34.34
4962	NYSE	E	Thu, Aug 13, 2015	35.02	35.15	34.86	34.98
4961	NYSE	E	Wed, Aug 12, 2015	35.03	35.47	34.69	35.26
4960	NYSE	E	Tue, Aug 11, 2015	35.52	35.56	35.10	35.44
4959	NYSE	E	Mon, Aug 10, 2015	35.02	35.87	34.98	35.61
4958	NYSE	E	Fri, Aug 7, 2015	35.28	35.53	35.11	35.15
4957	NYSE	E	Thu, Aug 6, 2015	34.91	35.22	34.74	34.98
4956	NYSE	E	Wed, Aug 5, 2015	34.98	35.12	34.82	35.11
4955	NYSE	E	Tue, Aug 4, 2015	34.46	34.59	34.14	34.37
4954	NYSE	E	Mon, Aug 3, 2015	34.90	34.98	34.41	34.41
4953	NYSE	E	Fri, Jul 31, 2015	35.26	35.27	34.85	35.00
4952	NYSE	E	Thu, Jul 30, 2015	35.08	35.19	34.38	34.59
4951	NYSE	E	Wed, Jul 29, 2015	34.22	34.97	34.10	34.64
4950	NYSE	E	Tue, Jul 28, 2015	34.22	34.80	34.10	34.73
4949	NYSE	E	Mon, Jul 27, 2015	34.34	34.36	33.80	34.05
4948	NYSE	E	Fri, Jul 24, 2015	34.94	34.98	34.32	34.32
4947	NYSE	E	Thu, Jul 23, 2015	34.83	35.00	34.60	35.00
4946	NYSE	E	Wed, Jul 22, 2015	34.44	34.66	34.35	34.66
4945	NYSE	E	Tue, Jul 21, 2015	34.87	35.12	34.82	34.93
4944	NYSE	E	Mon, Jul 20, 2015	34.73	34.79	34.53	34.72
4943	NYSE	E	Fri, Jul 17, 2015	34.68	34.75	34.43	34.64
4942	NYSE	E	Thu, Jul 16, 2015	35.19	35.22	34.69	34.69
4941	NYSE	E	Wed, Jul 15, 2015	34.99	35.26	34.67	34.67
4940	NYSE	E	Tue, Jul 14, 2015	34.77	34.96	34.67	34.96
4939	NYSE	E	Mon, Jul 13, 2015	35.01	35.02	34.68	34.77
4938	NYSE	E	Fri, Jul 10, 2015	35.43	35.53	34.93	35.23
4937	NYSE	E	Thu, Jul 9, 2015	33.64	34.28	33.36	34.05
4936	NYSE	E	Wed, Jul 8, 2015	33.11	33.15	32.64	32.70
4935	NYSE	E	Tue, Jul 7, 2015	32.89	32.99	32.09	32.75
4934	NYSE	E	Mon, Jul 6, 2015	33.96	34.03	33.37	33.50
4933	NYSE	E	Thu, Jul 2, 2015	35.51	35.71	35.24	35.35
4932	NYSE	E	Wed, Jul 1, 2015	35.92	35.92	35.23	35.23
4931	NYSE	E	Tue, Jun 30, 2015	36.23	36.32	35.43	35.58
4930	NYSE	E	Mon, Jun 29, 2015	36.28	36.68	35.88	35.88
4929	NYSE	E	Fri, Jun 26, 2015	37.66	37.88	37.41	37.41
4928	NYSE	E	Thu, Jun 25, 2015	37.78	37.80	37.44	37.74
4927	NYSE	E	Wed, Jun 24, 2015	37.66	37.93	37.60	37.62
4926	NYSE	E	Tue, Jun 23, 2015	37.61	37.89	37.61	37.89
4925	NYSE	E	Mon, Jun 22, 2015	37.36	38.31	37.28	38.14
4924	NYSE	E	Fri, Jun 19, 2015	36.21	36.41	36.12	36.31
4923	NYSE	E	Thu, Jun 18, 2015	35.91	37.04	35.81	36.03
4922	NYSE	E	Wed, Jun 17, 2015	35.86	35.88	35.15	35.49
4921	NYSE	E	Tue, Jun 16, 2015	34.99	35.63	34.99	35.63
4920	NYSE	E	Mon, Jun 15, 2015	35.33	35.70	35.31	35.47
4919	NYSE	E	Fri, Jun 12, 2015	36.18	36.35	35.81	36.13
4918	NYSE	E	Thu, Jun 11, 2015	37.05	37.20	36.49	36.77
4917	NYSE	E	Wed, Jun 10, 2015	36.59	37.15	36.53	36.97
4916	NYSE	E	Tue, Jun 9, 2015	35.57	35.67	35.31	35.38
4915	NYSE	E	Mon, Jun 8, 2015	35.10	35.42	34.97	35.18
4914	NYSE	E	Fri, Jun 5, 2015	34.89	35.45	34.83	35.36
4913	NYSE	E	Thu, Jun 4, 2015	36.16	36.47	35.66	35.89
4912	NYSE	E	Wed, Jun 3, 2015	36.55	36.80	36.33	36.39
4911	NYSE	E	Tue, Jun 2, 2015	36.22	36.62	36.18	36.44
4910	NYSE	E	Mon, Jun 1, 2015	35.83	35.90	35.38	35.49
4909	NYSE	E	Fri, May 29, 2015	36.32	36.45	35.95	35.95
4908	NYSE	E	Thu, May 28, 2015	36.10	36.37	35.85	36.20
4907	NYSE	E	Wed, May 27, 2015	35.73	36.41	35.70	36.35
4906	NYSE	E	Tue, May 26, 2015	35.98	36.02	35.64	35.82
4905	NYSE	E	Fri, May 22, 2015	37.21	37.22	36.95	36.95
4904	NYSE	E	Thu, May 21, 2015	37.22	37.68	37.19	37.68
4903	NYSE	E	Wed, May 20, 2015	37.05	37.48	37.00	37.42
4902	NYSE	E	Tue, May 19, 2015	37.32	37.35	37.15	37.29
4901	NYSE	E	Mon, May 18, 2015	37.29	37.38	37.07	37.38
4900	NYSE	E	Fri, May 15, 2015	37.62	38.00	37.39	38.00
4899	NYSE	E	Thu, May 14, 2015	39.05	39.33	38.89	39.29
4898	NYSE	E	Wed, May 13, 2015	38.95	38.95	38.25	38.25
4897	NYSE	E	Tue, May 12, 2015	38.16	38.36	38.07	38.30
4896	NYSE	E	Mon, May 11, 2015	38.22	38.34	38.00	38.00
4895	NYSE	E	Fri, May 8, 2015	38.36	38.90	38.12	38.90
4894	NYSE	E	Thu, May 7, 2015	37.88	37.90	37.37	37.62
4893	NYSE	E	Wed, May 6, 2015	38.46	38.80	38.37	38.37
4892	NYSE	E	Tue, May 5, 2015	38.40	38.55	38.00	38.26
4891	NYSE	E	Mon, May 4, 2015	39.03	39.11	38.60	38.66
4890	NYSE	E	Fri, May 1, 2015	38.53	38.97	38.29	38.68
4889	NYSE	E	Thu, Apr 30, 2015	38.29	38.66	38.13	38.43
4888	NYSE	E	Wed, Apr 29, 2015	38.00	38.64	37.87	38.22
4887	NYSE	E	Tue, Apr 28, 2015	38.29	38.35	38.03	38.17
4886	NYSE	E	Mon, Apr 27, 2015	37.63	38.00	37.61	37.70
4885	NYSE	E	Fri, Apr 24, 2015	37.02	37.11	36.70	36.82
4884	NYSE	E	Thu, Apr 23, 2015	36.52	37.16	36.50	37.08
4883	NYSE	E	Wed, Apr 22, 2015	36.39	36.62	36.10	36.62
4882	NYSE	E	Tue, Apr 21, 2015	36.44	36.60	36.17	36.19
4881	NYSE	E	Mon, Apr 20, 2015	36.19	36.74	36.10	36.50
4880	NYSE	E	Fri, Apr 17, 2015	36.21	36.61	36.08	36.46
4879	NYSE	E	Thu, Apr 16, 2015	37.14	37.37	36.84	37.23
4878	NYSE	E	Wed, Apr 15, 2015	37.01	37.49	36.80	37.43
4877	NYSE	E	Tue, Apr 14, 2015	36.24	36.65	36.21	36.62
4876	NYSE	E	Mon, Apr 13, 2015	36.22	36.26	35.95	36.04
4875	NYSE	E	Fri, Apr 10, 2015	35.98	36.14	35.89	36.07
4874	NYSE	E	Thu, Apr 9, 2015	36.12	36.19	35.93	36.14
4873	NYSE	E	Wed, Apr 8, 2015	36.62	36.69	35.99	36.01
4872	NYSE	E	Tue, Apr 7, 2015	35.95	36.33	35.87	36.04
4871	NYSE	E	Mon, Apr 6, 2015	35.55	35.82	35.39	35.43
4870	NYSE	E	Thu, Apr 2, 2015	35.05	35.22	34.79	35.09
4869	NYSE	E	Wed, Apr 1, 2015	34.89	35.07	34.60	34.94
4868	NYSE	E	Tue, Mar 31, 2015	34.45	34.74	34.42	34.61
4867	NYSE	E	Mon, Mar 30, 2015	34.91	35.12	34.81	34.81
4866	NYSE	E	Fri, Mar 27, 2015	34.63	35.00	34.48	34.80
4865	NYSE	E	Thu, Mar 26, 2015	35.49	35.50	34.67	34.81
4864	NYSE	E	Wed, Mar 25, 2015	35.30	35.35	34.93	35.06
4863	NYSE	E	Tue, Mar 24, 2015	35.31	35.34	34.91	34.91
4862	NYSE	E	Mon, Mar 23, 2015	35.40	35.44	34.97	35.29
4861	NYSE	E	Fri, Mar 20, 2015	34.32	35.25	34.25	34.78
4860	NYSE	E	Thu, Mar 19, 2015	33.33	33.56	33.11	33.19
4859	NYSE	E	Wed, Mar 18, 2015	32.99	33.82	32.86	33.64
4858	NYSE	E	Tue, Mar 17, 2015	32.58	32.60	32.23	32.30
4857	NYSE	E	Mon, Mar 16, 2015	32.31	32.32	32.00	32.19
4856	NYSE	E	Fri, Mar 13, 2015	34.41	34.43	32.06	32.86
4855	NYSE	E	Thu, Mar 12, 2015	35.01	35.03	34.50	34.66
4854	NYSE	E	Wed, Mar 11, 2015	34.61	34.86	34.37	34.66
4853	NYSE	E	Tue, Mar 10, 2015	35.03	35.11	34.42	34.56
4852	NYSE	E	Mon, Mar 9, 2015	35.80	36.02	35.69	35.89
4851	NYSE	E	Fri, Mar 6, 2015	35.52	35.56	35.08	35.10
4850	NYSE	E	Thu, Mar 5, 2015	36.14	36.40	36.05	36.30
4849	NYSE	E	Wed, Mar 4, 2015	36.33	36.42	35.97	36.34
4848	NYSE	E	Tue, Mar 3, 2015	36.79	36.86	36.54	36.84
4847	NYSE	E	Mon, Mar 2, 2015	37.20	37.22	36.73	37.02
4846	NYSE	E	Fri, Feb 27, 2015	37.29	37.49	37.05	37.27
4845	NYSE	E	Thu, Feb 26, 2015	37.17	37.22	36.92	37.13
4844	NYSE	E	Wed, Feb 25, 2015	37.40	37.69	37.25	37.62
4843	NYSE	E	Tue, Feb 24, 2015	37.41	37.80	37.22	37.69
4842	NYSE	E	Mon, Feb 23, 2015	37.10	37.39	37.01	37.01
4841	NYSE	E	Fri, Feb 20, 2015	36.80	37.64	36.70	37.64
4840	NYSE	E	Thu, Feb 19, 2015	36.60	37.16	36.51	37.06
4839	NYSE	E	Wed, Feb 18, 2015	36.61	37.18	36.57	37.17
4838	NYSE	E	Tue, Feb 17, 2015	35.86	36.11	35.55	35.92
4837	NYSE	E	Fri, Feb 13, 2015	35.99	36.31	35.93	36.31
4836	NYSE	E	Thu, Feb 12, 2015	35.18	35.74	35.18	35.62
4835	NYSE	E	Wed, Feb 11, 2015	34.31	34.32	33.96	34.08
4834	NYSE	E	Tue, Feb 10, 2015	35.16	35.19	34.58	34.94
4833	NYSE	E	Mon, Feb 9, 2015	34.81	35.14	34.81	35.07
4832	NYSE	E	Fri, Feb 6, 2015	35.35	35.48	34.78	35.08
4831	NYSE	E	Thu, Feb 5, 2015	35.22	36.02	35.13	35.98
4830	NYSE	E	Wed, Feb 4, 2015	35.37	35.37	34.72	34.74
4829	NYSE	E	Tue, Feb 3, 2015	35.51	36.32	35.50	36.25
4828	NYSE	E	Mon, Feb 2, 2015	34.36	34.68	34.15	34.63
4827	NYSE	E	Fri, Jan 30, 2015	33.78	34.31	33.55	33.90
4826	NYSE	E	Thu, Jan 29, 2015	33.72	34.20	33.47	34.20
4825	NYSE	E	Wed, Jan 28, 2015	34.60	34.66	33.78	33.85
4824	NYSE	E	Tue, Jan 27, 2015	34.29	34.67	34.27	34.40
4823	NYSE	E	Mon, Jan 26, 2015	33.58	34.35	33.50	34.25
4822	NYSE	E	Fri, Jan 23, 2015	33.64	34.05	33.36	33.58
4821	NYSE	E	Thu, Jan 22, 2015	34.47	34.77	34.22	34.77
4820	NYSE	E	Wed, Jan 21, 2015	33.32	34.35	33.23	34.35
4819	NYSE	E	Tue, Jan 20, 2015	33.27	33.32	32.90	33.28
4818	NYSE	E	Fri, Jan 16, 2015	32.80	33.68	32.75	33.52
4817	NYSE	E	Thu, Jan 15, 2015	32.69	32.88	32.20	32.33
4816	NYSE	E	Wed, Jan 14, 2015	32.04	32.39	31.71	32.11
4815	NYSE	E	Tue, Jan 13, 2015	32.40	32.83	32.11	32.53
4814	NYSE	E	Mon, Jan 12, 2015	32.22	32.50	31.65	32.18
4813	NYSE	E	Fri, Jan 9, 2015	33.04	33.10	32.09	32.27
4812	NYSE	E	Thu, Jan 8, 2015	32.83	33.44	32.74	33.09
4811	NYSE	E	Wed, Jan 7, 2015	32.71	32.94	32.10	32.30
4810	NYSE	E	Tue, Jan 6, 2015	32.38	33.12	31.94	32.08
4809	NYSE	E	Mon, Jan 5, 2015	33.22	33.25	31.80	31.96
4808	NYSE	E	Fri, Jan 2, 2015	35.00	35.23	34.68	34.98
4807	NYSE	E	Wed, Dec 31, 2014	34.83	34.99	34.68	34.91
4806	NYSE	E	Tue, Dec 30, 2014	35.48	35.65	35.10	35.10
4805	NYSE	E	Mon, Dec 29, 2014	35.59	36.05	35.45	35.63
4804	NYSE	E	Fri, Dec 26, 2014	36.29	36.46	36.12	36.26
4803	NYSE	E	Wed, Dec 24, 2014	36.19	36.40	35.90	36.10
4802	NYSE	E	Tue, Dec 23, 2014	36.05	36.42	35.88	36.35
4801	NYSE	E	Mon, Dec 22, 2014	36.29	36.29	35.64	35.90
4800	NYSE	E	Fri, Dec 19, 2014	35.87	36.97	35.77	36.95
4799	NYSE	E	Thu, Dec 18, 2014	35.50	35.98	35.18	35.98
4798	NYSE	E	Wed, Dec 17, 2014	33.98	35.53	33.93	35.05
4797	NYSE	E	Tue, Dec 16, 2014	33.00	34.63	32.87	34.11
4796	NYSE	E	Mon, Dec 15, 2014	34.27	34.45	32.60	32.81
4795	NYSE	E	Fri, Dec 12, 2014	35.02	35.08	34.04	34.07
4794	NYSE	E	Thu, Dec 11, 2014	35.52	35.89	35.02	35.26
4793	NYSE	E	Wed, Dec 10, 2014	36.36	36.40	35.56	35.65
4792	NYSE	E	Tue, Dec 9, 2014	36.06	37.11	36.00	36.05
4791	NYSE	E	Mon, Dec 8, 2014	36.91	36.95	36.32	36.32
4790	NYSE	E	Fri, Dec 5, 2014	38.15	38.15	37.70	38.01
4789	NYSE	E	Thu, Dec 4, 2014	38.33	38.33	37.89	37.89
4788	NYSE	E	Wed, Dec 3, 2014	38.77	39.49	38.65	38.82
4787	NYSE	E	Tue, Dec 2, 2014	38.99	39.46	38.67	38.82
4786	NYSE	E	Mon, Dec 1, 2014	39.35	39.62	38.96	39.22
4785	NYSE	E	Fri, Nov 28, 2014	40.07	40.14	39.19	39.19
4784	NYSE	E	Wed, Nov 26, 2014	42.02	42.12	41.87	42.00
4783	NYSE	E	Tue, Nov 25, 2014	42.68	42.86	42.39	42.39
4782	NYSE	E	Mon, Nov 24, 2014	42.82	43.01	42.44	42.44
4781	NYSE	E	Fri, Nov 21, 2014	42.27	42.64	42.18	42.64
4780	NYSE	E	Thu, Nov 20, 2014	41.19	41.38	41.09	41.28
4779	NYSE	E	Wed, Nov 19, 2014	41.56	41.58	41.05	41.40
4778	NYSE	E	Tue, Nov 18, 2014	41.17	41.66	40.96	41.13
4777	NYSE	E	Mon, Nov 17, 2014	40.64	40.93	40.37	40.80
4776	NYSE	E	Fri, Nov 14, 2014	40.03	40.85	39.97	40.85
4775	NYSE	E	Thu, Nov 13, 2014	39.90	40.23	39.78	40.25
4774	NYSE	E	Wed, Nov 12, 2014	40.37	40.62	40.03	40.31
4773	NYSE	E	Tue, Nov 11, 2014	40.93	41.52	40.82	41.52
4772	NYSE	E	Mon, Nov 10, 2014	41.23	41.35	40.90	40.91
4771	NYSE	E	Fri, Nov 7, 2014	40.62	41.02	40.50	41.02
4770	NYSE	E	Thu, Nov 6, 2014	41.25	41.40	40.65	41.17
4769	NYSE	E	Wed, Nov 5, 2014	40.85	41.17	40.62	41.07
4768	NYSE	E	Tue, Nov 4, 2014	40.74	40.80	40.15	40.36
4767	NYSE	E	Mon, Nov 3, 2014	42.09	42.19	41.57	41.78
4766	NYSE	E	Fri, Oct 31, 2014	42.23	42.63	41.81	42.50
4765	NYSE	E	Thu, Oct 30, 2014	41.62	41.99	41.43	41.99
4764	NYSE	E	Wed, Oct 29, 2014	42.29	42.40	41.09	41.40
4763	NYSE	E	Tue, Oct 28, 2014	41.85	42.08	41.41	42.06
4762	NYSE	E	Mon, Oct 27, 2014	41.13	41.47	40.74	40.79
4761	NYSE	E	Fri, Oct 24, 2014	41.72	41.94	41.47	41.71
4760	NYSE	E	Thu, Oct 23, 2014	41.54	42.21	41.43	41.77
4759	NYSE	E	Wed, Oct 22, 2014	41.30	41.76	41.00	41.00
4758	NYSE	E	Tue, Oct 21, 2014	41.37	41.85	41.03	41.81
4757	NYSE	E	Mon, Oct 20, 2014	40.86	41.07	40.60	41.03
4756	NYSE	E	Fri, Oct 17, 2014	41.62	41.83	41.37	41.40
4755	NYSE	E	Thu, Oct 16, 2014	40.07	41.09	39.89	40.76
4754	NYSE	E	Wed, Oct 15, 2014	41.17	41.45	40.26	41.10
4753	NYSE	E	Tue, Oct 14, 2014	42.03	42.11	41.39	41.50
4752	NYSE	E	Mon, Oct 13, 2014	42.60	42.78	41.77	41.77
4751	NYSE	E	Fri, Oct 10, 2014	42.23	42.30	41.70	42.03
4750	NYSE	E	Thu, Oct 9, 2014	43.57	43.66	42.70	42.70
4749	NYSE	E	Wed, Oct 8, 2014	43.69	44.12	43.22	44.03
4748	NYSE	E	Tue, Oct 7, 2014	44.12	44.15	43.52	43.52
4747	NYSE	E	Mon, Oct 6, 2014	44.64	44.91	44.38	44.60
4746	NYSE	E	Fri, Oct 3, 2014	44.85	44.91	44.50	44.62
4745	NYSE	E	Thu, Oct 2, 2014	46.16	46.16	45.13	45.66
4744	NYSE	E	Wed, Oct 1, 2014	46.79	47.53	46.48	46.48
4743	NYSE	E	Tue, Sep 30, 2014	47.13	47.67	47.00	47.25
4742	NYSE	E	Mon, Sep 29, 2014	46.80	47.23	46.66	47.23
4741	NYSE	E	Fri, Sep 26, 2014	46.65	47.38	46.53	47.02
4740	NYSE	E	Thu, Sep 25, 2014	46.86	46.95	46.35	46.83
4739	NYSE	E	Wed, Sep 24, 2014	47.12	47.57	46.91	47.52
4738	NYSE	E	Tue, Sep 23, 2014	46.81	47.00	46.38	46.75
4737	NYSE	E	Mon, Sep 22, 2014	47.78	47.78	47.09	47.38
4736	NYSE	E	Fri, Sep 19, 2014	49.16	49.21	48.60	48.60
4735	NYSE	E	Thu, Sep 18, 2014	49.15	49.33	48.94	49.33
4734	NYSE	E	Wed, Sep 17, 2014	49.09	49.38	48.78	48.78
4733	NYSE	E	Tue, Sep 16, 2014	48.53	49.11	48.49	49.11
4732	NYSE	E	Mon, Sep 15, 2014	47.89	48.40	47.75	48.40
4731	NYSE	E	Fri, Sep 12, 2014	48.49	48.71	48.26	48.58
4730	NYSE	E	Thu, Sep 11, 2014	48.28	48.89	48.25	48.78
4729	NYSE	E	Wed, Sep 10, 2014	49.42	49.52	48.87	49.51
4728	NYSE	E	Tue, Sep 9, 2014	49.31	49.82	49.15	49.82
4727	NYSE	E	Mon, Sep 8, 2014	50.13	50.15	49.50	49.53
4726	NYSE	E	Fri, Sep 5, 2014	50.48	50.83	50.18	50.69
4725	NYSE	E	Thu, Sep 4, 2014	50.53	50.88	50.41	50.52
4724	NYSE	E	Wed, Sep 3, 2014	50.42	50.68	50.30	50.58
4723	NYSE	E	Tue, Sep 2, 2014	49.88	49.96	49.67	49.92
4722	NYSE	E	Fri, Aug 29, 2014	49.76	49.92	49.13	49.86
4721	NYSE	E	Thu, Aug 28, 2014	49.69	49.79	49.23	49.55
4720	NYSE	E	Wed, Aug 27, 2014	50.22	50.48	49.86	50.30
4719	NYSE	E	Tue, Aug 26, 2014	50.01	50.33	49.99	50.05
4718	NYSE	E	Mon, Aug 25, 2014	49.13	49.74	49.04	49.65
4717	NYSE	E	Fri, Aug 22, 2014	48.95	48.97	48.46	48.95
4716	NYSE	E	Thu, Aug 21, 2014	49.13	49.60	49.11	49.45
4715	NYSE	E	Wed, Aug 20, 2014	48.78	49.05	48.58	48.99
4714	NYSE	E	Tue, Aug 19, 2014	48.85	49.34	48.83	49.03
4713	NYSE	E	Mon, Aug 18, 2014	49.21	49.24	48.90	49.02
4712	NYSE	E	Fri, Aug 15, 2014	49.43	49.79	48.75	49.32
4711	NYSE	E	Thu, Aug 14, 2014	49.28	49.30	48.98	49.16
4710	NYSE	E	Wed, Aug 13, 2014	48.75	48.84	48.49	48.64
4709	NYSE	E	Tue, Aug 12, 2014	48.77	48.81	48.25	48.55
4708	NYSE	E	Mon, Aug 11, 2014	48.73	49.23	48.71	49.22
4707	NYSE	E	Fri, Aug 8, 2014	49.14	49.25	48.58	49.25
4706	NYSE	E	Thu, Aug 7, 2014	49.80	49.80	48.34	48.81
4705	NYSE	E	Wed, Aug 6, 2014	49.19	49.70	49.19	49.34
4704	NYSE	E	Tue, Aug 5, 2014	49.96	50.01	49.22	49.48
4703	NYSE	E	Mon, Aug 4, 2014	50.73	50.92	50.40	50.90
4702	NYSE	E	Fri, Aug 1, 2014	51.18	51.31	50.30	50.45
4701	NYSE	E	Thu, Jul 31, 2014	51.27	51.37	50.80	50.80
4700	NYSE	E	Wed, Jul 30, 2014	52.75	52.75	51.83	52.25
4699	NYSE	E	Tue, Jul 29, 2014	53.06	53.40	52.96	53.19
4698	NYSE	E	Mon, Jul 28, 2014	53.02	53.13	52.61	52.75
4697	NYSE	E	Fri, Jul 25, 2014	53.18	53.29	52.86	53.02
4696	NYSE	E	Thu, Jul 24, 2014	53.70	54.09	53.48	54.03
4695	NYSE	E	Wed, Jul 23, 2014	53.70	53.76	53.21	53.42
4694	NYSE	E	Tue, Jul 22, 2014	52.84	53.48	52.79	53.48
4693	NYSE	E	Mon, Jul 21, 2014	52.22	52.43	52.15	52.27
4692	NYSE	E	Fri, Jul 18, 2014	52.53	53.33	52.36	53.29
4691	NYSE	E	Thu, Jul 17, 2014	53.31	53.53	52.69	52.81
4690	NYSE	E	Wed, Jul 16, 2014	53.30	53.96	52.90	53.96
4689	NYSE	E	Tue, Jul 15, 2014	53.11	53.18	52.43	52.55
4688	NYSE	E	Mon, Jul 14, 2014	53.28	53.49	53.25	53.36
4687	NYSE	E	Fri, Jul 11, 2014	52.91	52.94	52.53	52.85
4686	NYSE	E	Thu, Jul 10, 2014	52.74	53.03	52.53	52.80
4685	NYSE	E	Wed, Jul 9, 2014	53.95	54.28	53.82	54.20
4684	NYSE	E	Tue, Jul 8, 2014	53.91	53.92	51.75	53.59
4683	NYSE	E	Mon, Jul 7, 2014	54.95	54.96	54.40	54.74
4682	NYSE	E	Thu, Jul 3, 2014	55.53	55.70	55.30	55.30
4681	NYSE	E	Wed, Jul 2, 2014	55.11	55.25	54.81	55.18
4680	NYSE	E	Tue, Jul 1, 2014	54.85	55.24	54.69	54.93
4679	NYSE	E	Mon, Jun 30, 2014	54.31	54.94	54.31	54.90
4678	NYSE	E	Fri, Jun 27, 2014	54.51	54.57	54.12	54.26
4677	NYSE	E	Thu, Jun 26, 2014	54.47	54.47	53.68	54.04
4676	NYSE	E	Wed, Jun 25, 2014	54.28	54.68	54.22	54.54
4675	NYSE	E	Tue, Jun 24, 2014	54.48	54.58	54.00	54.00
4674	NYSE	E	Mon, Jun 23, 2014	54.41	54.62	54.16	54.57
4673	NYSE	E	Fri, Jun 20, 2014	54.53	54.79	53.98	54.14
4672	NYSE	E	Thu, Jun 19, 2014	54.30	54.64	54.19	54.19
4671	NYSE	E	Wed, Jun 18, 2014	53.16	53.66	53.02	53.66
4670	NYSE	E	Tue, Jun 17, 2014	52.41	53.00	52.30	53.00
4669	NYSE	E	Mon, Jun 16, 2014	53.25	53.51	53.03	53.37
4668	NYSE	E	Fri, Jun 13, 2014	52.89	53.12	52.77	53.11
4667	NYSE	E	Thu, Jun 12, 2014	52.05	52.27	51.88	51.88
4666	NYSE	E	Wed, Jun 11, 2014	51.77	51.80	51.47	51.80
4665	NYSE	E	Tue, Jun 10, 2014	51.86	52.25	51.80	52.25
4664	NYSE	E	Mon, Jun 9, 2014	51.86	52.25	51.79	52.25
4663	NYSE	E	Fri, Jun 6, 2014	51.88	51.94	51.66	51.91
4662	NYSE	E	Thu, Jun 5, 2014	51.30	51.82	51.08	51.72
4661	NYSE	E	Wed, Jun 4, 2014	50.75	50.86	50.62	50.80
4660	NYSE	E	Tue, Jun 3, 2014	51.32	51.56	51.29	51.37
4659	NYSE	E	Mon, Jun 2, 2014	51.10	51.46	50.98	51.46
4658	NYSE	E	Fri, May 30, 2014	51.28	51.35	50.83	50.83
4657	NYSE	E	Thu, May 29, 2014	51.23	51.31	51.04	51.18
4656	NYSE	E	Wed, May 28, 2014	51.32	51.50	51.11	51.11
4655	NYSE	E	Tue, May 27, 2014	51.52	51.67	51.27	51.42
4654	NYSE	E	Fri, May 23, 2014	50.59	51.33	50.49	51.22
4653	NYSE	E	Thu, May 22, 2014	50.18	50.28	50.00	50.25
4652	NYSE	E	Wed, May 21, 2014	50.12	50.49	50.08	50.37
4651	NYSE	E	Tue, May 20, 2014	49.17	49.32	49.00	49.21
4650	NYSE	E	Mon, May 19, 2014	49.71	50.00	49.51	49.63
4649	NYSE	E	Fri, May 16, 2014	50.92	51.29	50.60	51.29
4648	NYSE	E	Thu, May 15, 2014	51.20	51.28	50.53	50.53
4647	NYSE	E	Wed, May 14, 2014	51.50	51.88	51.48	51.52
4646	NYSE	E	Tue, May 13, 2014	51.65	51.83	51.51	51.66
4645	NYSE	E	Mon, May 12, 2014	52.32	52.38	52.01	52.31
4644	NYSE	E	Fri, May 9, 2014	52.35	52.39	51.89	52.39
4643	NYSE	E	Thu, May 8, 2014	52.64	52.72	52.35	52.36
4642	NYSE	E	Wed, May 7, 2014	52.09	52.41	52.09	52.15
4641	NYSE	E	Tue, May 6, 2014	51.96	51.99	51.70	51.70
4640	NYSE	E	Mon, May 5, 2014	51.38	51.74	51.24	51.40
4639	NYSE	E	Fri, May 2, 2014	51.78	52.26	51.73	51.76
4638	NYSE	E	Thu, May 1, 2014	52.00	52.12	51.81	52.04
4637	NYSE	E	Wed, Apr 30, 2014	51.80	52.11	51.64	51.64
4636	NYSE	E	Tue, Apr 29, 2014	51.79	52.17	51.50	51.66
4635	NYSE	E	Mon, Apr 28, 2014	50.93	51.05	50.43	50.68
4634	NYSE	E	Fri, Apr 25, 2014	51.15	51.21	50.64	50.93
4633	NYSE	E	Thu, Apr 24, 2014	51.36	51.94	51.10	51.94
4632	NYSE	E	Wed, Apr 23, 2014	51.61	51.61	51.10	51.40
4631	NYSE	E	Tue, Apr 22, 2014	51.61	52.08	51.51	52.08
4630	NYSE	E	Mon, Apr 21, 2014	52.18	52.27	52.01	52.03
4629	NYSE	E	Thu, Apr 17, 2014	51.76	52.14	51.68	51.90
4628	NYSE	E	Wed, Apr 16, 2014	51.57	51.73	51.35	51.72
4627	NYSE	E	Tue, Apr 15, 2014	51.15	51.29	50.60	50.93
4626	NYSE	E	Mon, Apr 14, 2014	50.76	51.11	50.64	51.00
4625	NYSE	E	Fri, Apr 11, 2014	50.32	50.69	50.10	50.21
4624	NYSE	E	Thu, Apr 10, 2014	51.08	51.09	50.20	50.20
4623	NYSE	E	Wed, Apr 9, 2014	50.61	50.76	50.31	50.76
4622	NYSE	E	Tue, Apr 8, 2014	49.89	50.23	49.87	50.23
4621	NYSE	E	Mon, Apr 7, 2014	50.12	50.21	49.68	49.68
4620	NYSE	E	Fri, Apr 4, 2014	50.03	50.39	49.68	49.68
4619	NYSE	E	Thu, Apr 3, 2014	49.94	50.08	49.69	50.00
4618	NYSE	E	Wed, Apr 2, 2014	50.04	50.33	49.82	50.33
4617	NYSE	E	Tue, Apr 1, 2014	50.24	50.38	50.04	50.26
4616	NYSE	E	Mon, Mar 31, 2014	50.00	50.24	49.81	50.17
4615	NYSE	E	Fri, Mar 28, 2014	49.63	50.00	49.62	50.00
4614	NYSE	E	Thu, Mar 27, 2014	49.22	49.42	49.00	49.42
4613	NYSE	E	Wed, Mar 26, 2014	49.44	49.49	49.02	49.02
4612	NYSE	E	Tue, Mar 25, 2014	49.42	49.57	49.10	49.57
4611	NYSE	E	Mon, Mar 24, 2014	49.45	49.49	48.79	48.90
4610	NYSE	E	Fri, Mar 21, 2014	48.95	49.59	48.88	49.37
4609	NYSE	E	Thu, Mar 20, 2014	48.10	48.57	48.02	48.25
4608	NYSE	E	Wed, Mar 19, 2014	49.02	49.17	48.14	48.37
4607	NYSE	E	Tue, Mar 18, 2014	48.82	49.14	48.70	48.83
4606	NYSE	E	Mon, Mar 17, 2014	47.92	48.44	47.92	48.38
4605	NYSE	E	Fri, Mar 14, 2014	47.53	47.89	47.44	47.75
4604	NYSE	E	Thu, Mar 13, 2014	48.51	48.55	47.19	47.19
4603	NYSE	E	Wed, Mar 12, 2014	47.97	48.43	47.82	48.43
4602	NYSE	E	Tue, Mar 11, 2014	48.50	48.59	48.05	48.06
4601	NYSE	E	Mon, Mar 10, 2014	48.30	48.53	48.00	48.53
4600	NYSE	E	Fri, Mar 7, 2014	48.31	48.33	47.81	48.32
4599	NYSE	E	Thu, Mar 6, 2014	48.50	48.61	48.30	48.46
4598	NYSE	E	Wed, Mar 5, 2014	48.13	48.39	48.05	48.08
4597	NYSE	E	Tue, Mar 4, 2014	47.99	48.33	47.89	48.33
4596	NYSE	E	Mon, Mar 3, 2014	47.54	47.65	47.00	47.00
4595	NYSE	E	Fri, Feb 28, 2014	48.12	48.29	47.93	47.94
4594	NYSE	E	Thu, Feb 27, 2014	47.48	47.77	47.33	47.71
4593	NYSE	E	Wed, Feb 26, 2014	47.64	47.85	47.51	47.85
4592	NYSE	E	Tue, Feb 25, 2014	48.01	48.14	47.78	48.04
4591	NYSE	E	Mon, Feb 24, 2014	47.41	47.96	47.33	47.95
4590	NYSE	E	Fri, Feb 21, 2014	47.35	47.69	47.29	47.64
4589	NYSE	E	Thu, Feb 20, 2014	47.52	47.68	47.26	47.68
4588	NYSE	E	Wed, Feb 19, 2014	47.34	47.80	47.33	47.66
4587	NYSE	E	Tue, Feb 18, 2014	47.41	47.50	47.15	47.50
4586	NYSE	E	Fri, Feb 14, 2014	47.07	47.50	47.02	47.50
4585	NYSE	E	Thu, Feb 13, 2014	46.11	46.81	46.04	46.81
4584	NYSE	E	Wed, Feb 12, 2014	46.13	46.40	45.65	45.83
4583	NYSE	E	Tue, Feb 11, 2014	45.47	45.93	45.43	45.63
4582	NYSE	E	Mon, Feb 10, 2014	45.36	45.36	45.03	45.03
4581	NYSE	E	Fri, Feb 7, 2014	44.31	45.36	44.21	45.36
4580	NYSE	E	Thu, Feb 6, 2014	44.37	44.90	44.27	44.66
4579	NYSE	E	Wed, Feb 5, 2014	43.99	44.07	43.79	43.79
4578	NYSE	E	Tue, Feb 4, 2014	44.48	44.63	44.29	44.50
4577	NYSE	E	Mon, Feb 3, 2014	45.14	45.16	44.02	44.20
4576	NYSE	E	Fri, Jan 31, 2014	45.04	45.59	44.95	45.40
4575	NYSE	E	Thu, Jan 30, 2014	45.99	46.13	45.62	46.13
4574	NYSE	E	Wed, Jan 29, 2014	45.68	46.05	45.48	45.77
4573	NYSE	E	Tue, Jan 28, 2014	46.26	46.45	46.13	46.45
4572	NYSE	E	Mon, Jan 27, 2014	46.45	46.65	46.13	46.50
4571	NYSE	E	Fri, Jan 24, 2014	46.94	46.94	46.00	46.11
4570	NYSE	E	Thu, Jan 23, 2014	47.95	48.15	47.46	47.51
4569	NYSE	E	Wed, Jan 22, 2014	47.55	47.64	47.41	47.56
4568	NYSE	E	Tue, Jan 21, 2014	47.54	47.57	47.15	47.55
4567	NYSE	E	Fri, Jan 17, 2014	46.76	47.01	46.35	46.35
4566	NYSE	E	Thu, Jan 16, 2014	47.19	47.19	46.82	47.06
4565	NYSE	E	Wed, Jan 15, 2014	46.70	47.20	46.64	47.20
4564	NYSE	E	Tue, Jan 14, 2014	47.02	47.38	46.96	47.19
4563	NYSE	E	Mon, Jan 13, 2014	47.29	47.48	46.85	46.85
4562	NYSE	E	Fri, Jan 10, 2014	47.62	47.79	47.49	47.75
4561	NYSE	E	Thu, Jan 9, 2014	47.55	47.59	46.91	46.99
4560	NYSE	E	Wed, Jan 8, 2014	47.74	47.90	47.00	47.00
4559	NYSE	E	Tue, Jan 7, 2014	47.92	48.30	47.76	48.30
4558	NYSE	E	Mon, Jan 6, 2014	48.05	48.35	47.92	48.10
4557	NYSE	E	Fri, Jan 3, 2014	47.64	47.91	47.47	47.74
4556	NYSE	E	Thu, Jan 2, 2014	47.72	47.72	47.23	47.32
4555	NYSE	E	Tue, Dec 31, 2013	48.51	48.58	48.11	48.49
4554	NYSE	E	Mon, Dec 30, 2013	48.41	48.58	48.13	48.13
4553	NYSE	E	Fri, Dec 27, 2013	48.17	48.58	48.13	48.58
4552	NYSE	E	Thu, Dec 26, 2013	47.82	47.98	47.51	47.98
4551	NYSE	E	Tue, Dec 24, 2013	47.62	47.62	47.28	47.60
4550	NYSE	E	Mon, Dec 23, 2013	47.35	47.53	47.24	47.24
4549	NYSE	E	Fri, Dec 20, 2013	46.54	46.86	46.46	46.86
4548	NYSE	E	Thu, Dec 19, 2013	45.76	46.27	45.71	46.25
4547	NYSE	E	Wed, Dec 18, 2013	45.35	45.96	45.10	45.68
4546	NYSE	E	Tue, Dec 17, 2013	45.54	45.54	44.95	45.23
4545	NYSE	E	Mon, Dec 16, 2013	45.52	45.83	45.31	45.44
4544	NYSE	E	Fri, Dec 13, 2013	45.07	45.11	44.72	44.92
4543	NYSE	E	Thu, Dec 12, 2013	45.47	45.48	44.88	44.96
4542	NYSE	E	Wed, Dec 11, 2013	45.95	45.95	45.41	45.41
4541	NYSE	E	Tue, Dec 10, 2013	46.76	46.93	46.66	46.80
4540	NYSE	E	Mon, Dec 9, 2013	47.00	47.08	46.80	47.08
4539	NYSE	E	Fri, Dec 6, 2013	46.51	46.83	46.32	46.77
4538	NYSE	E	Thu, Dec 5, 2013	46.56	46.86	46.12	46.24
4537	NYSE	E	Wed, Dec 4, 2013	46.25	46.88	46.20	46.57
4536	NYSE	E	Tue, Dec 3, 2013	47.12	47.22	46.79	47.11
4535	NYSE	E	Mon, Dec 2, 2013	47.55	47.83	47.45	47.52
4534	NYSE	E	Fri, Nov 29, 2013	48.57	48.60	47.86	47.86
4533	NYSE	E	Wed, Nov 27, 2013	48.35	48.38	48.03	48.38
4532	NYSE	E	Tue, Nov 26, 2013	48.28	48.38	48.00	48.08
4531	NYSE	E	Mon, Nov 25, 2013	48.37	48.39	48.00	48.38
4530	NYSE	E	Fri, Nov 22, 2013	48.70	48.84	48.54	48.67
4529	NYSE	E	Thu, Nov 21, 2013	48.42	48.53	48.14	48.42
4528	NYSE	E	Wed, Nov 20, 2013	48.93	48.97	48.30	48.35
4527	NYSE	E	Tue, Nov 19, 2013	48.91	49.06	48.55	48.77
4526	NYSE	E	Mon, Nov 18, 2013	49.70	49.87	49.24	49.42
4525	NYSE	E	Fri, Nov 15, 2013	48.58	48.92	48.48	48.92
4524	NYSE	E	Thu, Nov 14, 2013	47.99	48.45	47.91	48.40
4523	NYSE	E	Wed, Nov 13, 2013	47.89	48.37	47.71	48.37
4522	NYSE	E	Tue, Nov 12, 2013	48.32	48.45	47.76	47.98
4521	NYSE	E	Mon, Nov 11, 2013	48.31	48.40	48.15	48.23
4520	NYSE	E	Fri, Nov 8, 2013	47.76	48.35	47.70	48.34
4519	NYSE	E	Thu, Nov 7, 2013	48.89	48.90	48.02	48.02
4518	NYSE	E	Wed, Nov 6, 2013	49.47	49.79	49.36	49.44
4517	NYSE	E	Tue, Nov 5, 2013	49.39	49.60	49.19	49.43
4516	NYSE	E	Mon, Nov 4, 2013	49.77	50.38	49.76	50.38
4515	NYSE	E	Fri, Nov 1, 2013	50.20	50.24	49.45	49.59
4514	NYSE	E	Thu, Oct 31, 2013	49.71	50.94	49.43	50.80
4513	NYSE	E	Wed, Oct 30, 2013	51.10	51.19	50.00	50.00
4512	NYSE	E	Tue, Oct 29, 2013	49.75	49.98	49.58	49.98
4511	NYSE	E	Mon, Oct 28, 2013	49.32	49.42	49.07	49.31
4510	NYSE	E	Fri, Oct 25, 2013	49.35	49.67	49.08	49.67
4509	NYSE	E	Thu, Oct 24, 2013	48.90	49.30	48.83	49.28
4508	NYSE	E	Wed, Oct 23, 2013	48.71	48.88	48.37	48.88
4507	NYSE	E	Tue, Oct 22, 2013	49.10	49.54	49.09	49.28
4506	NYSE	E	Mon, Oct 21, 2013	48.48	48.66	48.38	48.43
4505	NYSE	E	Fri, Oct 18, 2013	48.50	48.75	48.31	48.34
4504	NYSE	E	Thu, Oct 17, 2013	48.42	48.70	48.30	48.70
4503	NYSE	E	Wed, Oct 16, 2013	48.11	48.63	48.00	48.09
4502	NYSE	E	Tue, Oct 15, 2013	47.32	47.67	47.32	47.36
4501	NYSE	E	Mon, Oct 14, 2013	47.24	47.72	47.20	47.72
4500	NYSE	E	Fri, Oct 11, 2013	47.26	47.45	47.17	47.45
4499	NYSE	E	Thu, Oct 10, 2013	47.09	47.58	47.01	47.45
4498	NYSE	E	Wed, Oct 9, 2013	46.72	46.86	46.40	46.48
4497	NYSE	E	Tue, Oct 8, 2013	46.76	46.82	46.28	46.29
4496	NYSE	E	Mon, Oct 7, 2013	46.51	46.72	46.36	46.36
4495	NYSE	E	Fri, Oct 4, 2013	46.67	46.83	46.58	46.59
4494	NYSE	E	Thu, Oct 3, 2013	46.65	46.69	46.46	46.59
4493	NYSE	E	Wed, Oct 2, 2013	46.79	46.89	46.60	46.84
4492	NYSE	E	Tue, Oct 1, 2013	46.24	46.85	46.14	46.59
4491	NYSE	E	Mon, Sep 30, 2013	45.64	46.15	45.57	46.03
4490	NYSE	E	Fri, Sep 27, 2013	46.52	46.53	46.14	46.39
4489	NYSE	E	Thu, Sep 26, 2013	46.20	46.54	46.09	46.54
4488	NYSE	E	Wed, Sep 25, 2013	46.27	46.89	46.25	46.60
4487	NYSE	E	Tue, Sep 24, 2013	46.51	48.79	46.25	46.45
4486	NYSE	E	Mon, Sep 23, 2013	47.23	47.23	46.73	46.76
4485	NYSE	E	Fri, Sep 20, 2013	48.44	48.68	48.20	48.50
4484	NYSE	E	Thu, Sep 19, 2013	48.13	48.34	47.88	48.34
4483	NYSE	E	Wed, Sep 18, 2013	46.73	48.25	46.70	47.96
4482	NYSE	E	Tue, Sep 17, 2013	46.79	46.89	46.63	46.85
4481	NYSE	E	Mon, Sep 16, 2013	46.96	47.00	46.66	46.80
4480	NYSE	E	Fri, Sep 13, 2013	46.41	46.64	46.09	46.43
4479	NYSE	E	Thu, Sep 12, 2013	45.95	46.30	45.90	45.92
4478	NYSE	E	Wed, Sep 11, 2013	45.83	46.16	45.81	46.15
4477	NYSE	E	Tue, Sep 10, 2013	45.92	46.20	45.55	46.20
4476	NYSE	E	Mon, Sep 9, 2013	45.37	45.93	45.27	45.93
4475	NYSE	E	Fri, Sep 6, 2013	45.63	45.86	45.26	45.64
4474	NYSE	E	Thu, Sep 5, 2013	45.07	45.45	44.95	45.45
4473	NYSE	E	Wed, Sep 4, 2013	45.36	45.93	45.30	45.84
4472	NYSE	E	Tue, Sep 3, 2013	45.91	45.98	45.65	45.88
4471	NYSE	E	Fri, Aug 30, 2013	45.94	45.95	45.35	45.48
4470	NYSE	E	Thu, Aug 29, 2013	46.35	46.65	44.90	46.32
4469	NYSE	E	Wed, Aug 28, 2013	46.96	47.28	46.82	46.90
4468	NYSE	E	Tue, Aug 27, 2013	45.96	46.47	45.75	45.75
4467	NYSE	E	Mon, Aug 26, 2013	46.14	46.41	45.83	46.11
4466	NYSE	E	Fri, Aug 23, 2013	45.89	46.69	45.87	46.65
4465	NYSE	E	Thu, Aug 22, 2013	45.35	45.76	45.34	45.76
4464	NYSE	E	Wed, Aug 21, 2013	44.63	45.03	44.42	44.60
4463	NYSE	E	Tue, Aug 20, 2013	45.20	45.35	45.08	45.27
4462	NYSE	E	Mon, Aug 19, 2013	45.50	45.55	45.07	45.17
4461	NYSE	E	Fri, Aug 16, 2013	46.17	46.46	46.06	46.45
4460	NYSE	E	Thu, Aug 15, 2013	45.49	46.00	45.18	46.00
4459	NYSE	E	Wed, Aug 14, 2013	45.82	45.95	45.74	45.92
4458	NYSE	E	Tue, Aug 13, 2013	45.49	45.87	45.31	45.63
4457	NYSE	E	Mon, Aug 12, 2013	45.30	45.62	45.26	45.62
4456	NYSE	E	Fri, Aug 9, 2013	45.58	45.76	45.35	45.76
4455	NYSE	E	Thu, Aug 8, 2013	45.73	46.04	45.53	46.04
4454	NYSE	E	Wed, Aug 7, 2013	45.32	45.52	45.23	45.48
4453	NYSE	E	Tue, Aug 6, 2013	45.44	45.46	45.02	45.18
4452	NYSE	E	Mon, Aug 5, 2013	45.29	45.63	45.17	45.39
4451	NYSE	E	Fri, Aug 2, 2013	45.59	45.99	45.56	45.75
4450	NYSE	E	Thu, Aug 1, 2013	45.16	45.45	45.01	45.28
4449	NYSE	E	Wed, Jul 31, 2013	43.65	44.40	43.65	44.15
4448	NYSE	E	Tue, Jul 30, 2013	44.13	44.25	43.73	43.73
4447	NYSE	E	Mon, Jul 29, 2013	43.71	43.77	43.50	43.70
4446	NYSE	E	Fri, Jul 26, 2013	44.29	44.75	44.17	44.75
4445	NYSE	E	Thu, Jul 25, 2013	44.54	45.00	44.52	45.00
4444	NYSE	E	Wed, Jul 24, 2013	44.49	44.91	44.42	44.50
4443	NYSE	E	Tue, Jul 23, 2013	44.14	44.37	43.97	44.37
4442	NYSE	E	Mon, Jul 22, 2013	44.08	44.22	43.91	44.08
4441	NYSE	E	Fri, Jul 19, 2013	43.35	43.85	43.26	43.74
4440	NYSE	E	Thu, Jul 18, 2013	43.23	43.65	43.12	43.63
4439	NYSE	E	Wed, Jul 17, 2013	42.94	43.31	42.69	43.24
4438	NYSE	E	Tue, Jul 16, 2013	42.34	42.65	42.30	42.49
4437	NYSE	E	Mon, Jul 15, 2013	42.22	42.58	42.18	42.39
4436	NYSE	E	Fri, Jul 12, 2013	41.95	42.08	41.73	42.08
4435	NYSE	E	Thu, Jul 11, 2013	41.78	41.94	41.47	41.82
4434	NYSE	E	Wed, Jul 10, 2013	40.34	40.88	40.25	40.78
4433	NYSE	E	Tue, Jul 9, 2013	40.62	41.19	40.24	40.66
4432	NYSE	E	Mon, Jul 8, 2013	40.55	40.88	40.55	40.82
4431	NYSE	E	Fri, Jul 5, 2013	40.89	40.90	40.44	40.69
4430	NYSE	E	Wed, Jul 3, 2013	40.53	41.11	40.53	41.06
4429	NYSE	E	Tue, Jul 2, 2013	40.82	41.37	40.58	40.76
4428	NYSE	E	Mon, Jul 1, 2013	41.67	41.87	41.43	41.72
4427	NYSE	E	Fri, Jun 28, 2013	41.21	41.39	40.95	41.04
4426	NYSE	E	Thu, Jun 27, 2013	41.30	41.47	41.17	41.25
4425	NYSE	E	Wed, Jun 26, 2013	40.86	40.98	40.57	40.91
4424	NYSE	E	Tue, Jun 25, 2013	40.31	40.39	39.65	40.39
4423	NYSE	E	Mon, Jun 24, 2013	40.46	40.99	40.27	40.65
4422	NYSE	E	Fri, Jun 21, 2013	40.90	40.97	40.42	40.78
4421	NYSE	E	Thu, Jun 20, 2013	41.91	41.98	40.80	40.91
4420	NYSE	E	Wed, Jun 19, 2013	43.37	43.39	42.33	42.50
4419	NYSE	E	Tue, Jun 18, 2013	43.54	43.80	43.49	43.70
4418	NYSE	E	Mon, Jun 17, 2013	43.99	44.04	43.72	43.93
4417	NYSE	E	Fri, Jun 14, 2013	44.70	45.09	42.95	43.23
4416	NYSE	E	Thu, Jun 13, 2013	44.05	44.58	44.05	44.50
4415	NYSE	E	Wed, Jun 12, 2013	45.26	45.26	44.35	44.37
4414	NYSE	E	Tue, Jun 11, 2013	44.79	45.24	44.69	45.07
4413	NYSE	E	Mon, Jun 10, 2013	45.37	45.72	45.07	45.57
4412	NYSE	E	Fri, Jun 7, 2013	45.23	45.86	45.01	45.56
4411	NYSE	E	Thu, Jun 6, 2013	45.16	45.25	44.77	45.25
4410	NYSE	E	Wed, Jun 5, 2013	45.65	45.81	44.94	44.94
4409	NYSE	E	Tue, Jun 4, 2013	46.08	46.28	45.79	45.98
4408	NYSE	E	Mon, Jun 3, 2013	45.82	46.45	45.57	46.27
4407	NYSE	E	Fri, May 31, 2013	46.35	46.45	45.24	45.31
4406	NYSE	E	Thu, May 30, 2013	46.61	46.83	46.51	46.72
4405	NYSE	E	Wed, May 29, 2013	47.14	47.22	46.61	46.80
4404	NYSE	E	Tue, May 28, 2013	47.55	47.65	47.05	47.05
4403	NYSE	E	Fri, May 24, 2013	46.12	46.26	45.90	46.25
4402	NYSE	E	Thu, May 23, 2013	46.51	46.91	46.45	46.82
4401	NYSE	E	Wed, May 22, 2013	47.40	48.10	46.88	46.89
4400	NYSE	E	Tue, May 21, 2013	47.32	47.62	46.97	47.31
4399	NYSE	E	Mon, May 20, 2013	47.27	47.80	47.25	47.79
4398	NYSE	E	Fri, May 17, 2013	48.71	49.04	48.59	48.96
4397	NYSE	E	Thu, May 16, 2013	48.68	48.75	48.42	48.58
4396	NYSE	E	Wed, May 15, 2013	48.26	48.93	48.22	48.75
4395	NYSE	E	Tue, May 14, 2013	48.34	49.32	48.34	48.80
4394	NYSE	E	Mon, May 13, 2013	48.17	48.20	48.00	48.18
4393	NYSE	E	Fri, May 10, 2013	48.11	48.51	47.80	48.51
4392	NYSE	E	Thu, May 9, 2013	48.54	48.56	47.98	48.26
4391	NYSE	E	Wed, May 8, 2013	48.71	48.90	48.54	48.84
4390	NYSE	E	Tue, May 7, 2013	48.68	48.68	48.28	48.60
4389	NYSE	E	Mon, May 6, 2013	48.12	48.44	47.85	48.44
4388	NYSE	E	Fri, May 3, 2013	47.74	48.35	47.70	48.35
4387	NYSE	E	Thu, May 2, 2013	46.83	47.63	46.74	47.51
4386	NYSE	E	Wed, May 1, 2013	48.19	48.19	47.50	47.59
4385	NYSE	E	Tue, Apr 30, 2013	47.72	48.04	47.58	47.81
4384	NYSE	E	Mon, Apr 29, 2013	47.00	47.85	47.00	47.85
4383	NYSE	E	Fri, Apr 26, 2013	46.56	46.84	46.43	46.84
4382	NYSE	E	Thu, Apr 25, 2013	46.12	46.88	46.08	46.59
4381	NYSE	E	Wed, Apr 24, 2013	46.75	47.38	45.98	46.57
4380	NYSE	E	Tue, Apr 23, 2013	45.75	46.18	45.74	46.10
4379	NYSE	E	Mon, Apr 22, 2013	45.41	46.02	45.17	45.86
4378	NYSE	E	Fri, Apr 19, 2013	45.83	46.06	45.42	45.61
4377	NYSE	E	Thu, Apr 18, 2013	45.47	45.57	45.07	45.42
4376	NYSE	E	Wed, Apr 17, 2013	45.55	45.55	44.80	45.14
4375	NYSE	E	Tue, Apr 16, 2013	46.33	46.45	45.81	46.25
4374	NYSE	E	Mon, Apr 15, 2013	46.51	46.56	45.75	45.75
4373	NYSE	E	Fri, Apr 12, 2013	46.78	46.98	46.70	46.98
4372	NYSE	E	Thu, Apr 11, 2013	47.32	47.62	47.20	47.43
4371	NYSE	E	Wed, Apr 10, 2013	46.80	47.36	46.80	47.14
4370	NYSE	E	Tue, Apr 9, 2013	46.38	46.97	46.16	46.75
4369	NYSE	E	Mon, Apr 8, 2013	46.15	46.15	45.65	46.03
4368	NYSE	E	Fri, Apr 5, 2013	45.35	45.77	45.11	45.69
4367	NYSE	E	Thu, Apr 4, 2013	45.22	45.60	45.02	45.54
4366	NYSE	E	Wed, Apr 3, 2013	45.67	45.75	45.05	45.24
4365	NYSE	E	Tue, Apr 2, 2013	45.74	46.20	45.66	45.81
4364	NYSE	E	Mon, Apr 1, 2013	45.19	45.42	45.03	45.11
4363	NYSE	E	Thu, Mar 28, 2013	45.50	45.59	44.88	44.89
4362	NYSE	E	Wed, Mar 27, 2013	44.96	45.38	44.76	45.18
4361	NYSE	E	Tue, Mar 26, 2013	46.23	46.27	45.73	46.18
4360	NYSE	E	Mon, Mar 25, 2013	47.39	47.39	46.10	46.44
4359	NYSE	E	Fri, Mar 22, 2013	47.19	47.77	47.07	47.20
4358	NYSE	E	Thu, Mar 21, 2013	46.70	47.16	46.45	46.61
4357	NYSE	E	Wed, Mar 20, 2013	47.21	47.31	46.97	47.12
4356	NYSE	E	Tue, Mar 19, 2013	46.75	46.92	45.84	46.41
4355	NYSE	E	Mon, Mar 18, 2013	46.37	47.07	46.37	46.93
4354	NYSE	E	Fri, Mar 15, 2013	48.06	48.11	47.57	47.61
4353	NYSE	E	Thu, Mar 14, 2013	47.38	48.11	47.24	47.93
4352	NYSE	E	Wed, Mar 13, 2013	46.83	46.86	46.39	46.75
4351	NYSE	E	Tue, Mar 12, 2013	47.46	47.57	47.03	47.40
4350	NYSE	E	Mon, Mar 11, 2013	46.88	47.15	46.73	47.12
4349	NYSE	E	Fri, Mar 8, 2013	47.24	47.26	46.64	46.99
4348	NYSE	E	Thu, Mar 7, 2013	47.24	47.44	47.13	47.30
4347	NYSE	E	Wed, Mar 6, 2013	46.53	46.97	46.10	46.66
4346	NYSE	E	Tue, Mar 5, 2013	45.80	46.34	45.78	46.27
4345	NYSE	E	Mon, Mar 4, 2013	44.79	45.19	44.67	45.19
4344	NYSE	E	Fri, Mar 1, 2013	45.05	45.15	44.75	45.06
4343	NYSE	E	Thu, Feb 28, 2013	45.40	45.84	45.31	45.52
4342	NYSE	E	Wed, Feb 27, 2013	44.90	45.76	44.89	45.71
4341	NYSE	E	Tue, Feb 26, 2013	45.18	45.35	44.34	44.69
4340	NYSE	E	Mon, Feb 25, 2013	47.61	47.63	44.33	44.36
4339	NYSE	E	Fri, Feb 22, 2013	45.87	46.43	45.55	46.39
4338	NYSE	E	Thu, Feb 21, 2013	45.88	46.10	45.57	45.74
4337	NYSE	E	Wed, Feb 20, 2013	47.56	47.60	46.62	46.64
4336	NYSE	E	Tue, Feb 19, 2013	47.60	47.77	47.52	47.70
4335	NYSE	E	Fri, Feb 15, 2013	47.78	47.94	47.10	47.32
4334	NYSE	E	Thu, Feb 14, 2013	46.23	46.53	46.18	46.32
4333	NYSE	E	Wed, Feb 13, 2013	47.70	47.82	47.31	47.42
4332	NYSE	E	Tue, Feb 12, 2013	46.86	47.14	46.68	46.93
4331	NYSE	E	Mon, Feb 11, 2013	46.43	46.62	46.23	46.42
4330	NYSE	E	Fri, Feb 8, 2013	46.40	46.83	46.40	46.58
4329	NYSE	E	Thu, Feb 7, 2013	49.15	49.21	46.17	46.75
4328	NYSE	E	Wed, Feb 6, 2013	48.78	49.26	48.69	49.23
4327	NYSE	E	Tue, Feb 5, 2013	49.17	49.63	49.01	49.37
4326	NYSE	E	Mon, Feb 4, 2013	49.44	49.65	48.21	48.30
4325	NYSE	E	Fri, Feb 1, 2013	50.14	50.75	49.98	50.66
4324	NYSE	E	Thu, Jan 31, 2013	50.36	50.62	49.87	49.93
4323	NYSE	E	Wed, Jan 30, 2013	49.62	50.08	49.56	49.98
4322	NYSE	E	Tue, Jan 29, 2013	51.84	52.13	49.85	50.17
4321	NYSE	E	Mon, Jan 28, 2013	52.00	52.07	51.64	51.83
4320	NYSE	E	Fri, Jan 25, 2013	51.70	51.92	51.50	51.80
4319	NYSE	E	Thu, Jan 24, 2013	51.54	51.81	51.43	51.56
4318	NYSE	E	Wed, Jan 23, 2013	51.58	51.85	51.43	51.66
4317	NYSE	E	Tue, Jan 22, 2013	51.60	51.80	51.42	51.75
4316	NYSE	E	Fri, Jan 18, 2013	51.47	51.67	51.14	51.64
4315	NYSE	E	Thu, Jan 17, 2013	51.94	52.27	51.86	52.12
4314	NYSE	E	Wed, Jan 16, 2013	51.33	51.52	51.23	51.38
4313	NYSE	E	Tue, Jan 15, 2013	51.12	51.58	51.05	51.54
4312	NYSE	E	Mon, Jan 14, 2013	51.07	51.41	50.85	51.31
4311	NYSE	E	Fri, Jan 11, 2013	51.74	51.74	51.33	51.58
4310	NYSE	E	Thu, Jan 10, 2013	50.87	51.24	50.74	51.14
4309	NYSE	E	Wed, Jan 9, 2013	49.71	50.12	49.66	50.12
4308	NYSE	E	Tue, Jan 8, 2013	49.42	49.47	49.10	49.45
4307	NYSE	E	Mon, Jan 7, 2013	48.89	49.33	48.80	49.27
4306	NYSE	E	Fri, Jan 4, 2013	49.41	50.05	49.39	50.00
4305	NYSE	E	Thu, Jan 3, 2013	49.48	49.79	49.35	49.41
4304	NYSE	E	Wed, Jan 2, 2013	50.02	50.13	49.76	50.06
4303	NYSE	E	Mon, Dec 31, 2012	48.81	49.30	48.47	49.14
4302	NYSE	E	Fri, Dec 28, 2012	48.75	48.84	48.31	48.47
4301	NYSE	E	Thu, Dec 27, 2012	49.45	49.45	48.87	49.22
4300	NYSE	E	Wed, Dec 26, 2012	49.15	49.19	48.70	48.96
4299	NYSE	E	Mon, Dec 24, 2012	48.81	49.17	48.77	48.89
4298	NYSE	E	Fri, Dec 21, 2012	48.73	49.10	48.64	49.09
4297	NYSE	E	Thu, Dec 20, 2012	49.16	49.31	48.82	49.20
4296	NYSE	E	Wed, Dec 19, 2012	49.24	49.31	48.93	49.06
4295	NYSE	E	Tue, Dec 18, 2012	48.15	48.56	48.09	48.56
4294	NYSE	E	Mon, Dec 17, 2012	47.78	48.31	47.77	48.25
4293	NYSE	E	Fri, Dec 14, 2012	47.54	47.92	47.47	47.83
4292	NYSE	E	Thu, Dec 13, 2012	47.31	47.48	47.03	47.20
4291	NYSE	E	Wed, Dec 12, 2012	47.26	47.62	47.11	47.34
4290	NYSE	E	Tue, Dec 11, 2012	46.49	46.85	46.45	46.82
4289	NYSE	E	Mon, Dec 10, 2012	45.76	46.42	45.74	46.38
4288	NYSE	E	Fri, Dec 7, 2012	45.92	46.22	45.63	46.22
4287	NYSE	E	Thu, Dec 6, 2012	46.33	46.58	46.09	46.56
4286	NYSE	E	Wed, Dec 5, 2012	47.49	47.69	46.69	47.15
4285	NYSE	E	Tue, Dec 4, 2012	47.46	47.90	47.36	47.83
4284	NYSE	E	Mon, Dec 3, 2012	47.81	47.88	47.09	47.15
4283	NYSE	E	Fri, Nov 30, 2012	47.56	47.81	47.18	47.43
4282	NYSE	E	Thu, Nov 29, 2012	47.24	47.53	47.12	47.50
4281	NYSE	E	Wed, Nov 28, 2012	45.95	46.67	45.81	46.63
4280	NYSE	E	Tue, Nov 27, 2012	46.03	46.18	45.80	46.04
4279	NYSE	E	Mon, Nov 26, 2012	46.25	46.47	46.11	46.47
4278	NYSE	E	Fri, Nov 23, 2012	46.53	46.79	46.49	46.78
4277	NYSE	E	Wed, Nov 21, 2012	45.68	45.73	45.52	45.71
4276	NYSE	E	Tue, Nov 20, 2012	45.15	45.53	45.00	45.40
4275	NYSE	E	Mon, Nov 19, 2012	44.49	45.26	44.46	45.24
4274	NYSE	E	Fri, Nov 16, 2012	44.08	44.11	43.46	43.89
4273	NYSE	E	Thu, Nov 15, 2012	44.56	44.82	44.25	44.35
4272	NYSE	E	Wed, Nov 14, 2012	44.63	44.72	43.95	44.06
4271	NYSE	E	Tue, Nov 13, 2012	43.91	44.65	43.80	44.14
4270	NYSE	E	Mon, Nov 12, 2012	44.53	44.55	44.16	44.40
4269	NYSE	E	Fri, Nov 9, 2012	44.10	44.52	44.06	44.16
4268	NYSE	E	Thu, Nov 8, 2012	44.49	44.84	44.05	44.05
4267	NYSE	E	Wed, Nov 7, 2012	44.93	45.00	44.46	44.82
4266	NYSE	E	Tue, Nov 6, 2012	45.32	45.87	45.27	45.81
4265	NYSE	E	Mon, Nov 5, 2012	45.00	45.14	44.78	45.05
4264	NYSE	E	Fri, Nov 2, 2012	46.10	46.12	45.53	45.64
4263	NYSE	E	Thu, Nov 1, 2012	45.91	46.24	45.81	46.14
4262	NYSE	E	Wed, Oct 31, 2012	46.41	46.50	45.76	45.89
4261	NYSE	E	Fri, Oct 26, 2012	45.24	45.46	45.06	45.23
4260	NYSE	E	Thu, Oct 25, 2012	45.54	45.59	44.90	45.13
4259	NYSE	E	Wed, Oct 24, 2012	45.46	45.54	44.97	45.08
4258	NYSE	E	Tue, Oct 23, 2012	44.82	44.99	44.52	44.80
4257	NYSE	E	Mon, Oct 22, 2012	46.16	46.17	45.75	46.13
4256	NYSE	E	Fri, Oct 19, 2012	46.33	46.38	45.75	45.93
4255	NYSE	E	Thu, Oct 18, 2012	46.66	47.07	46.63	46.81
4254	NYSE	E	Wed, Oct 17, 2012	47.27	47.49	47.14	47.42
4253	NYSE	E	Tue, Oct 16, 2012	46.29	46.75	46.17	46.68
4252	NYSE	E	Mon, Oct 15, 2012	45.30	45.45	44.99	45.45
4251	NYSE	E	Fri, Oct 12, 2012	45.13	45.28	44.67	44.80
4250	NYSE	E	Thu, Oct 11, 2012	45.22	45.27	44.80	44.89
4249	NYSE	E	Wed, Oct 10, 2012	44.97	45.44	44.79	45.05
4248	NYSE	E	Tue, Oct 9, 2012	45.10	45.11	44.33	44.46
4247	NYSE	E	Mon, Oct 8, 2012	44.71	44.74	44.54	44.74
4246	NYSE	E	Fri, Oct 5, 2012	45.40	45.53	45.03	45.13
4245	NYSE	E	Thu, Oct 4, 2012	44.23	44.59	44.14	44.55
4244	NYSE	E	Wed, Oct 3, 2012	44.45	44.47	43.98	44.08
4243	NYSE	E	Tue, Oct 2, 2012	44.88	44.90	44.51	44.62
4242	NYSE	E	Mon, Oct 1, 2012	44.71	44.99	44.30	44.41
4241	NYSE	E	Fri, Sep 28, 2012	44.47	44.50	43.71	43.84
4240	NYSE	E	Thu, Sep 27, 2012	44.68	45.40	44.51	45.28
4239	NYSE	E	Wed, Sep 26, 2012	45.21	45.32	44.90	45.06
4238	NYSE	E	Tue, Sep 25, 2012	46.19	46.49	45.81	45.81
4237	NYSE	E	Mon, Sep 24, 2012	46.51	46.66	46.34	46.57
4236	NYSE	E	Fri, Sep 21, 2012	48.01	48.36	47.85	47.94
4235	NYSE	E	Thu, Sep 20, 2012	47.09	47.48	46.97	47.20
4234	NYSE	E	Wed, Sep 19, 2012	48.00	48.18	47.81	48.06
4233	NYSE	E	Tue, Sep 18, 2012	47.79	47.91	47.58	47.83
4232	NYSE	E	Mon, Sep 17, 2012	48.65	48.87	48.18	48.30
4231	NYSE	E	Fri, Sep 14, 2012	48.66	49.13	48.58	48.97
4230	NYSE	E	Thu, Sep 13, 2012	46.24	47.62	46.06	47.58
4229	NYSE	E	Wed, Sep 12, 2012	46.26	46.27	45.88	46.11
4228	NYSE	E	Tue, Sep 11, 2012	45.57	46.31	45.55	46.08
4227	NYSE	E	Mon, Sep 10, 2012	45.71	45.85	45.34	45.35
4226	NYSE	E	Fri, Sep 7, 2012	46.03	46.19	45.76	46.05
4225	NYSE	E	Thu, Sep 6, 2012	43.84	44.88	43.78	44.78
4224	NYSE	E	Wed, Sep 5, 2012	43.25	43.33	42.87	42.95
4223	NYSE	E	Tue, Sep 4, 2012	43.77	43.82	43.29	43.54
4222	NYSE	E	Fri, Aug 31, 2012	44.08	44.51	43.63	44.11
4221	NYSE	E	Thu, Aug 30, 2012	43.39	43.47	43.13	43.29
4220	NYSE	E	Wed, Aug 29, 2012	43.93	44.00	43.76	43.85
4219	NYSE	E	Tue, Aug 28, 2012	43.61	44.08	43.59	44.03
4218	NYSE	E	Mon, Aug 27, 2012	43.72	43.87	43.54	43.56
4217	NYSE	E	Fri, Aug 24, 2012	43.30	43.81	43.21	43.46
4216	NYSE	E	Thu, Aug 23, 2012	44.03	44.18	43.77	43.85
4215	NYSE	E	Wed, Aug 22, 2012	44.14	44.52	44.04	44.44
4214	NYSE	E	Tue, Aug 21, 2012	44.70	44.89	44.43	44.60
4213	NYSE	E	Mon, Aug 20, 2012	43.99	44.14	43.59	44.09
4212	NYSE	E	Fri, Aug 17, 2012	44.23	44.24	43.90	44.24
4211	NYSE	E	Thu, Aug 16, 2012	43.88	44.40	43.67	44.23
4210	NYSE	E	Wed, Aug 15, 2012	43.88	44.11	43.82	43.97
4209	NYSE	E	Tue, Aug 14, 2012	44.11	44.16	43.88	44.04
4208	NYSE	E	Mon, Aug 13, 2012	44.05	44.26	43.72	43.83
4207	NYSE	E	Fri, Aug 10, 2012	43.58	44.11	43.46	44.11
4206	NYSE	E	Thu, Aug 9, 2012	43.89	44.26	43.82	44.00
4205	NYSE	E	Wed, Aug 8, 2012	44.42	44.75	44.29	44.64
4204	NYSE	E	Tue, Aug 7, 2012	44.69	44.88	44.44	44.73
4203	NYSE	E	Mon, Aug 6, 2012	43.83	44.14	43.68	43.81
4202	NYSE	E	Fri, Aug 3, 2012	42.59	43.77	42.51	43.51
4201	NYSE	E	Thu, Aug 2, 2012	40.36	40.97	39.73	40.19
4200	NYSE	E	Wed, Aug 1, 2012	41.12	41.50	40.93	41.27
4199	NYSE	E	Tue, Jul 31, 2012	41.54	41.74	41.19	41.24
4198	NYSE	E	Mon, Jul 30, 2012	40.94	41.40	40.93	41.36
4197	NYSE	E	Fri, Jul 27, 2012	41.00	41.39	40.77	41.18
4196	NYSE	E	Thu, Jul 26, 2012	39.14	39.69	38.93	39.50
4195	NYSE	E	Wed, Jul 25, 2012	37.09	37.36	36.81	37.16
4194	NYSE	E	Tue, Jul 24, 2012	37.48	37.62	36.59	36.85
4193	NYSE	E	Mon, Jul 23, 2012	37.95	38.44	37.80	38.37
4192	NYSE	E	Fri, Jul 20, 2012	39.65	39.92	39.47	39.86
4191	NYSE	E	Thu, Jul 19, 2012	41.35	41.49	41.14	41.36
4190	NYSE	E	Wed, Jul 18, 2012	40.74	41.45	40.74	41.37
4189	NYSE	E	Tue, Jul 17, 2012	41.15	41.20	40.20	40.95
4188	NYSE	E	Mon, Jul 16, 2012	40.96	41.27	40.73	41.22
4187	NYSE	E	Fri, Jul 13, 2012	40.68	41.53	40.64	41.43
4186	NYSE	E	Thu, Jul 12, 2012	41.19	41.34	40.82	41.22
4185	NYSE	E	Wed, Jul 11, 2012	41.44	41.81	41.39	41.55
4184	NYSE	E	Tue, Jul 10, 2012	41.99	42.09	41.16	41.28
4183	NYSE	E	Mon, Jul 9, 2012	41.72	41.87	41.43	41.86
4182	NYSE	E	Fri, Jul 6, 2012	41.84	41.98	41.41	41.54
4181	NYSE	E	Thu, Jul 5, 2012	42.52	42.89	42.13	42.67
4180	NYSE	E	Tue, Jul 3, 2012	43.60	44.30	43.52	44.26
4179	NYSE	E	Mon, Jul 2, 2012	42.66	43.10	42.54	43.10
4178	NYSE	E	Fri, Jun 29, 2012	42.14	42.55	41.94	42.52
4177	NYSE	E	Thu, Jun 28, 2012	39.61	40.16	39.49	40.14
4176	NYSE	E	Wed, Jun 27, 2012	39.52	39.99	39.50	39.80
4175	NYSE	E	Tue, Jun 26, 2012	39.33	39.41	38.83	39.12
4174	NYSE	E	Mon, Jun 25, 2012	39.48	39.57	39.10	39.32
4173	NYSE	E	Fri, Jun 22, 2012	40.86	40.88	40.43	40.72
4172	NYSE	E	Thu, Jun 21, 2012	41.96	42.04	40.51	40.56
4171	NYSE	E	Wed, Jun 20, 2012	41.67	42.10	41.33	41.67
4170	NYSE	E	Tue, Jun 19, 2012	41.18	41.81	41.13	41.66
4169	NYSE	E	Mon, Jun 18, 2012	40.41	40.61	40.15	40.42
4168	NYSE	E	Fri, Jun 15, 2012	41.12	41.30	40.94	41.24
4167	NYSE	E	Thu, Jun 14, 2012	40.15	40.71	40.01	40.60
4166	NYSE	E	Wed, Jun 13, 2012	39.97	40.32	39.76	39.86
4165	NYSE	E	Tue, Jun 12, 2012	39.83	40.11	39.12	40.00
4164	NYSE	E	Mon, Jun 11, 2012	40.56	40.60	39.48	39.54
4163	NYSE	E	Fri, Jun 8, 2012	39.63	40.04	39.45	40.04
4162	NYSE	E	Thu, Jun 7, 2012	41.00	41.05	40.10	40.19
4161	NYSE	E	Wed, Jun 6, 2012	39.31	40.24	39.22	40.23
4160	NYSE	E	Tue, Jun 5, 2012	38.60	38.96	38.48	38.84
4159	NYSE	E	Mon, Jun 4, 2012	38.75	38.88	38.27	38.64
4158	NYSE	E	Fri, Jun 1, 2012	38.16	38.43	37.67	38.11
4157	NYSE	E	Thu, May 31, 2012	38.64	38.80	37.95	38.54
4156	NYSE	E	Wed, May 30, 2012	38.35	38.41	37.85	37.92
4155	NYSE	E	Tue, May 29, 2012	39.30	39.53	38.91	39.21
4154	NYSE	E	Fri, May 25, 2012	39.00	39.55	38.99	39.36
4153	NYSE	E	Thu, May 24, 2012	39.42	39.65	38.99	39.26
4152	NYSE	E	Wed, May 23, 2012	39.24	39.32	38.37	39.19
4151	NYSE	E	Tue, May 22, 2012	40.42	40.73	39.93	40.14
4150	NYSE	E	Mon, May 21, 2012	39.08	39.70	38.92	39.66
4149	NYSE	E	Fri, May 18, 2012	40.64	40.72	40.13	40.27
4148	NYSE	E	Thu, May 17, 2012	40.61	40.80	40.21	40.29
4147	NYSE	E	Wed, May 16, 2012	41.23	41.51	40.70	40.70
4146	NYSE	E	Tue, May 15, 2012	41.46	41.74	40.97	41.04
4145	NYSE	E	Mon, May 14, 2012	41.82	42.42	41.74	42.15
4144	NYSE	E	Fri, May 11, 2012	43.05	43.78	42.99	43.22
4143	NYSE	E	Thu, May 10, 2012	43.22	43.30	42.62	42.78
4142	NYSE	E	Wed, May 9, 2012	42.28	43.05	42.15	42.73
4141	NYSE	E	Tue, May 8, 2012	43.50	43.56	42.73	43.37
4140	NYSE	E	Mon, May 7, 2012	42.91	43.61	42.88	43.57
4139	NYSE	E	Fri, May 4, 2012	43.31	43.45	42.60	42.70
4138	NYSE	E	Thu, May 3, 2012	44.17	44.33	43.68	43.78
4137	NYSE	E	Wed, May 2, 2012	43.83	44.10	43.60	44.10
4136	NYSE	E	Tue, May 1, 2012	44.62	44.88	44.40	44.76
4135	NYSE	E	Mon, Apr 30, 2012	44.54	44.73	44.24	44.56
4134	NYSE	E	Fri, Apr 27, 2012	45.00	45.12	44.65	44.82
4133	NYSE	E	Thu, Apr 26, 2012	43.30	44.10	43.15	44.05
4132	NYSE	E	Wed, Apr 25, 2012	43.96	44.11	43.29	43.60
4131	NYSE	E	Tue, Apr 24, 2012	42.61	43.23	42.55	42.89
4130	NYSE	E	Mon, Apr 23, 2012	42.38	42.47	41.93	42.40
4129	NYSE	E	Fri, Apr 20, 2012	43.29	43.96	43.27	43.53
4128	NYSE	E	Thu, Apr 19, 2012	42.92	43.24	42.45	42.61
4127	NYSE	E	Wed, Apr 18, 2012	43.52	43.93	43.45	43.55
4126	NYSE	E	Tue, Apr 17, 2012	44.09	44.27	43.67	44.07
4125	NYSE	E	Mon, Apr 16, 2012	43.38	43.43	42.72	43.05
4124	NYSE	E	Fri, Apr 13, 2012	43.04	43.06	42.17	42.28
4123	NYSE	E	Thu, Apr 12, 2012	42.88	43.67	42.87	43.60
4122	NYSE	E	Wed, Apr 11, 2012	43.52	43.72	42.96	43.00
4121	NYSE	E	Tue, Apr 10, 2012	43.97	44.12	42.87	43.05
4120	NYSE	E	Mon, Apr 9, 2012	44.25	44.77	44.12	44.53
4119	NYSE	E	Thu, Apr 5, 2012	44.61	45.05	44.58	44.71
4118	NYSE	E	Wed, Apr 4, 2012	45.59	45.72	44.97	45.24
4117	NYSE	E	Tue, Apr 3, 2012	47.09	47.23	46.14	46.47
4116	NYSE	E	Mon, Apr 2, 2012	46.37	47.17	46.25	46.96
4115	NYSE	E	Fri, Mar 30, 2012	46.83	47.00	46.34	46.82
4114	NYSE	E	Thu, Mar 29, 2012	46.24	46.58	46.04	46.56
4113	NYSE	E	Wed, Mar 28, 2012	47.71	47.73	46.74	46.99
4112	NYSE	E	Tue, Mar 27, 2012	47.48	47.63	47.15	47.22
4111	NYSE	E	Mon, Mar 26, 2012	48.12	48.58	48.03	48.54
4110	NYSE	E	Fri, Mar 23, 2012	46.76	47.36	46.40	47.29
4109	NYSE	E	Thu, Mar 22, 2012	46.87	47.38	46.72	47.32
4108	NYSE	E	Wed, Mar 21, 2012	48.37	48.42	47.92	48.16
4107	NYSE	E	Tue, Mar 20, 2012	48.65	48.83	48.35	48.75
4106	NYSE	E	Mon, Mar 19, 2012	48.97	49.65	48.94	49.44
4105	NYSE	E	Fri, Mar 16, 2012	48.30	49.01	48.22	48.65
4104	NYSE	E	Thu, Mar 15, 2012	47.97	48.14	47.44	47.99
4103	NYSE	E	Wed, Mar 14, 2012	47.96	48.01	47.21	47.36
4102	NYSE	E	Tue, Mar 13, 2012	47.41	48.20	47.32	48.19
4101	NYSE	E	Mon, Mar 12, 2012	46.65	47.53	46.61	47.46
4100	NYSE	E	Fri, Mar 9, 2012	46.59	46.85	46.40	46.57
4099	NYSE	E	Thu, Mar 8, 2012	46.24	47.06	46.11	46.94
4098	NYSE	E	Wed, Mar 7, 2012	45.09	45.39	44.86	45.23
4097	NYSE	E	Tue, Mar 6, 2012	45.47	45.65	45.00	45.20
4096	NYSE	E	Mon, Mar 5, 2012	46.35	46.41	46.06	46.32
4095	NYSE	E	Fri, Mar 2, 2012	46.42	46.46	46.05	46.14
4094	NYSE	E	Thu, Mar 1, 2012	46.63	47.10	46.53	47.09
4093	NYSE	E	Wed, Feb 29, 2012	46.93	47.08	46.11	46.20
4092	NYSE	E	Tue, Feb 28, 2012	46.53	46.88	46.35	46.79
4091	NYSE	E	Mon, Feb 27, 2012	46.57	46.85	46.41	46.64
4090	NYSE	E	Fri, Feb 24, 2012	47.00	47.33	46.99	47.11
4089	NYSE	E	Thu, Feb 23, 2012	46.38	46.71	46.22	46.70
4088	NYSE	E	Wed, Feb 22, 2012	46.22	46.42	46.04	46.32
4087	NYSE	E	Tue, Feb 21, 2012	45.99	46.30	45.81	46.20
4086	NYSE	E	Fri, Feb 17, 2012	46.09	46.12	45.49	45.75
4085	NYSE	E	Thu, Feb 16, 2012	44.58	45.74	44.42	45.59
4084	NYSE	E	Wed, Feb 15, 2012	45.45	45.46	44.80	44.92
4083	NYSE	E	Tue, Feb 14, 2012	45.67	45.76	45.16	45.61
4082	NYSE	E	Mon, Feb 13, 2012	45.76	45.89	45.49	45.78
4081	NYSE	E	Fri, Feb 10, 2012	44.98	45.34	44.91	45.13
4080	NYSE	E	Thu, Feb 9, 2012	45.88	46.01	45.53	45.85
4079	NYSE	E	Wed, Feb 8, 2012	45.46	45.76	45.29	45.69
4078	NYSE	E	Tue, Feb 7, 2012	45.12	45.75	44.95	45.65
4077	NYSE	E	Mon, Feb 6, 2012	44.65	45.30	44.62	45.28
4076	NYSE	E	Fri, Feb 3, 2012	44.94	45.58	44.89	45.53
4075	NYSE	E	Thu, Feb 2, 2012	45.25	45.40	45.01	45.23
4074	NYSE	E	Wed, Feb 1, 2012	45.05	45.42	44.91	45.05
4073	NYSE	E	Tue, Jan 31, 2012	45.00	45.00	44.07	44.50
4072	NYSE	E	Mon, Jan 30, 2012	43.88	44.43	43.82	44.36
4071	NYSE	E	Fri, Jan 27, 2012	44.31	44.62	44.18	44.47
4070	NYSE	E	Thu, Jan 26, 2012	44.66	44.89	44.22	44.52
4069	NYSE	E	Wed, Jan 25, 2012	43.78	44.66	43.44	44.57
4068	NYSE	E	Tue, Jan 24, 2012	44.34	44.94	44.25	44.88
4067	NYSE	E	Mon, Jan 23, 2012	44.89	45.05	44.71	44.90
4066	NYSE	E	Fri, Jan 20, 2012	44.58	44.96	44.30	44.67
4065	NYSE	E	Thu, Jan 19, 2012	43.90	44.61	43.79	44.49
4064	NYSE	E	Wed, Jan 18, 2012	42.71	43.09	42.58	43.08
4063	NYSE	E	Tue, Jan 17, 2012	42.28	42.57	42.14	42.27
4062	NYSE	E	Fri, Jan 13, 2012	41.24	41.43	40.74	41.43
4061	NYSE	E	Thu, Jan 12, 2012	42.00	42.24	41.72	42.14
4060	NYSE	E	Wed, Jan 11, 2012	41.61	42.02	41.34	42.02
4059	NYSE	E	Tue, Jan 10, 2012	42.62	42.66	42.20	42.29
4058	NYSE	E	Mon, Jan 9, 2012	42.00	42.00	41.29	41.65
4057	NYSE	E	Fri, Jan 6, 2012	42.06	42.06	41.37	41.42
4056	NYSE	E	Thu, Jan 5, 2012	41.60	41.84	41.46	41.65
4055	NYSE	E	Wed, Jan 4, 2012	42.59	42.99	42.24	42.83
4054	NYSE	E	Tue, Jan 3, 2012	42.72	43.27	42.65	43.14
4053	NYSE	E	Fri, Dec 30, 2011	41.30	41.58	41.23	41.27
4052	NYSE	E	Thu, Dec 29, 2011	40.67	41.21	40.60	41.14
4051	NYSE	E	Wed, Dec 28, 2011	41.07	41.09	40.24	40.45
4050	NYSE	E	Tue, Dec 27, 2011	40.95	41.30	40.92	41.22
4049	NYSE	E	Fri, Dec 23, 2011	41.17	41.32	40.97	41.30
4048	NYSE	E	Thu, Dec 22, 2011	40.77	40.98	40.56	40.96
4047	NYSE	E	Wed, Dec 21, 2011	40.08	40.39	39.84	40.38
4046	NYSE	E	Tue, Dec 20, 2011	40.14	40.60	40.11	40.54
4045	NYSE	E	Mon, Dec 19, 2011	39.60	39.74	38.94	38.98
4044	NYSE	E	Fri, Dec 16, 2011	39.61	39.90	39.05	39.27
4043	NYSE	E	Thu, Dec 15, 2011	40.75	40.80	40.07	40.14
4042	NYSE	E	Wed, Dec 14, 2011	40.51	40.78	39.89	40.12
4041	NYSE	E	Tue, Dec 13, 2011	41.81	42.24	40.57	40.86
4040	NYSE	E	Mon, Dec 12, 2011	41.94	42.02	41.11	41.54
4039	NYSE	E	Fri, Dec 9, 2011	42.55	43.24	42.50	43.09
4038	NYSE	E	Thu, Dec 8, 2011	42.23	42.53	41.53	41.63
4037	NYSE	E	Wed, Dec 7, 2011	42.81	43.82	42.49	43.57
4036	NYSE	E	Tue, Dec 6, 2011	43.56	43.87	43.32	43.52
4035	NYSE	E	Mon, Dec 5, 2011	43.51	43.71	42.92	43.23
4034	NYSE	E	Fri, Dec 2, 2011	43.21	43.25	42.16	42.44
4033	NYSE	E	Thu, Dec 1, 2011	42.69	42.96	42.16	42.45
4032	NYSE	E	Wed, Nov 30, 2011	41.84	42.48	41.70	42.45
4031	NYSE	E	Tue, Nov 29, 2011	40.04	40.45	39.89	40.18
4030	NYSE	E	Mon, Nov 28, 2011	40.53	40.65	40.11	40.38
4029	NYSE	E	Fri, Nov 25, 2011	38.78	39.40	38.53	38.57
4028	NYSE	E	Wed, Nov 23, 2011	40.14	40.14	39.21	39.22
4027	NYSE	E	Tue, Nov 22, 2011	40.71	40.98	40.37	40.62
4026	NYSE	E	Mon, Nov 21, 2011	41.66	41.81	41.18	41.67
4025	NYSE	E	Fri, Nov 18, 2011	43.01	43.31	42.42	42.48
4024	NYSE	E	Thu, Nov 17, 2011	43.08	43.16	41.73	41.99
4023	NYSE	E	Wed, Nov 16, 2011	42.47	43.16	42.30	42.32
4022	NYSE	E	Tue, Nov 15, 2011	42.63	42.96	42.26	42.59
4021	NYSE	E	Mon, Nov 14, 2011	42.57	42.81	42.14	42.45
4020	NYSE	E	Fri, Nov 11, 2011	42.94	43.40	42.82	43.18
4019	NYSE	E	Thu, Nov 10, 2011	42.71	42.71	41.62	42.32
4018	NYSE	E	Wed, Nov 9, 2011	42.56	42.72	41.66	41.74
4017	NYSE	E	Tue, Nov 8, 2011	44.73	45.18	43.90	44.71
4016	NYSE	E	Mon, Nov 7, 2011	43.61	43.99	43.31	43.96
4015	NYSE	E	Fri, Nov 4, 2011	42.94	43.17	42.36	42.94
4014	NYSE	E	Thu, Nov 3, 2011	43.84	44.02	43.00	43.91
4013	NYSE	E	Wed, Nov 2, 2011	42.09	42.93	41.88	42.62
4012	NYSE	E	Tue, Nov 1, 2011	41.46	42.50	41.23	42.07
4011	NYSE	E	Mon, Oct 31, 2011	45.09	45.22	43.99	44.02
4010	NYSE	E	Fri, Oct 28, 2011	46.32	46.63	46.18	46.49
4009	NYSE	E	Thu, Oct 27, 2011	47.19	47.78	46.54	47.43
4008	NYSE	E	Wed, Oct 26, 2011	44.95	45.11	43.96	44.98
4007	NYSE	E	Tue, Oct 25, 2011	44.36	44.65	43.68	44.06
4006	NYSE	E	Mon, Oct 24, 2011	43.78	44.93	43.77	44.84
4005	NYSE	E	Fri, Oct 21, 2011	44.06	44.74	43.98	44.63
4004	NYSE	E	Thu, Oct 20, 2011	43.98	44.02	42.88	43.74
4003	NYSE	E	Wed, Oct 19, 2011	43.23	43.57	42.63	42.76
4002	NYSE	E	Tue, Oct 18, 2011	41.95	43.71	41.58	43.28
4001	NYSE	E	Mon, Oct 17, 2011	43.35	43.38	41.65	41.75
4000	NYSE	E	Fri, Oct 14, 2011	43.13	43.68	43.01	43.68
3999	NYSE	E	Thu, Oct 13, 2011	41.21	41.68	40.85	41.62
3998	NYSE	E	Wed, Oct 12, 2011	41.30	41.93	41.26	41.50
3997	NYSE	E	Tue, Oct 11, 2011	39.94	40.59	39.85	40.45
3996	NYSE	E	Mon, Oct 10, 2011	40.36	40.73	40.20	40.70
3995	NYSE	E	Fri, Oct 7, 2011	38.84	39.40	38.39	38.48
3994	NYSE	E	Thu, Oct 6, 2011	36.33	38.15	36.30	37.93
3993	NYSE	E	Wed, Oct 5, 2011	35.89	36.90	35.61	36.82
3992	NYSE	E	Tue, Oct 4, 2011	33.84	35.49	33.53	35.48
3991	NYSE	E	Mon, Oct 3, 2011	34.49	34.85	33.79	33.79
3990	NYSE	E	Fri, Sep 30, 2011	35.35	35.95	35.07	35.13
3989	NYSE	E	Thu, Sep 29, 2011	36.20	36.38	35.33	36.13
3988	NYSE	E	Wed, Sep 28, 2011	35.71	35.99	34.84	34.86
3987	NYSE	E	Tue, Sep 27, 2011	35.46	36.19	35.17	35.45
3986	NYSE	E	Mon, Sep 26, 2011	33.80	34.81	33.13	34.81
3985	NYSE	E	Fri, Sep 23, 2011	32.51	33.63	32.46	33.45
3984	NYSE	E	Thu, Sep 22, 2011	33.07	33.45	32.44	32.98
3983	NYSE	E	Wed, Sep 21, 2011	35.57	35.69	34.37	34.37
3982	NYSE	E	Tue, Sep 20, 2011	35.12	35.77	34.82	35.18
3981	NYSE	E	Mon, Sep 19, 2011	34.82	35.45	34.56	35.33
3980	NYSE	E	Fri, Sep 16, 2011	38.22	38.35	37.39	37.80
3979	NYSE	E	Thu, Sep 15, 2011	38.34	38.43	37.90	38.36
3978	NYSE	E	Wed, Sep 14, 2011	36.46	37.52	35.74	37.10
3977	NYSE	E	Tue, Sep 13, 2011	35.68	36.58	35.53	36.43
3976	NYSE	E	Mon, Sep 12, 2011	35.32	36.23	35.04	36.19
3975	NYSE	E	Fri, Sep 9, 2011	37.25	37.44	36.14	36.33
3974	NYSE	E	Thu, Sep 8, 2011	38.41	38.98	38.11	38.18
3973	NYSE	E	Wed, Sep 7, 2011	37.51	38.45	37.36	38.43
3972	NYSE	E	Tue, Sep 6, 2011	36.29	37.06	36.24	37.03
3971	NYSE	E	Fri, Sep 2, 2011	39.08	39.38	38.66	38.86
3970	NYSE	E	Thu, Sep 1, 2011	40.12	40.69	39.88	40.00
3969	NYSE	E	Wed, Aug 31, 2011	39.96	40.54	39.92	40.27
3968	NYSE	E	Tue, Aug 30, 2011	38.98	39.37	38.70	39.23
3967	NYSE	E	Mon, Aug 29, 2011	39.04	39.31	38.81	39.28
3966	NYSE	E	Fri, Aug 26, 2011	37.19	38.25	36.69	38.04
3965	NYSE	E	Thu, Aug 25, 2011	38.75	38.93	37.66	37.89
3964	NYSE	E	Wed, Aug 24, 2011	38.51	39.26	38.43	39.10
3963	NYSE	E	Tue, Aug 23, 2011	38.41	39.34	38.09	39.32
3962	NYSE	E	Mon, Aug 22, 2011	39.26	39.26	37.73	37.95
3961	NYSE	E	Fri, Aug 19, 2011	35.89	36.78	35.41	35.48
3960	NYSE	E	Thu, Aug 18, 2011	37.30	37.36	36.18	36.49
3959	NYSE	E	Wed, Aug 17, 2011	38.56	39.08	38.27	38.58
3958	NYSE	E	Tue, Aug 16, 2011	37.22	38.49	37.17	37.73
3957	NYSE	E	Mon, Aug 15, 2011	37.71	38.56	37.54	38.26
3956	NYSE	E	Fri, Aug 12, 2011	37.68	37.97	36.89	37.41
3955	NYSE	E	Thu, Aug 11, 2011	34.07	36.69	33.93	36.24
3954	NYSE	E	Wed, Aug 10, 2011	36.08	36.15	34.43	34.45
3953	NYSE	E	Tue, Aug 9, 2011	36.68	37.61	35.31	37.60
3952	NYSE	E	Mon, Aug 8, 2011	37.66	38.18	35.96	36.01
3951	NYSE	E	Fri, Aug 5, 2011	38.92	39.24	37.01	38.87
3950	NYSE	E	Thu, Aug 4, 2011	39.94	40.02	38.31	38.44
3949	NYSE	E	Wed, Aug 3, 2011	41.35	41.38	40.31	40.87
3948	NYSE	E	Tue, Aug 2, 2011	41.99	42.43	41.29	41.30
3947	NYSE	E	Mon, Aug 1, 2011	43.36	43.45	41.53	42.11
3946	NYSE	E	Fri, Jul 29, 2011	43.31	44.10	43.14	43.28
3945	NYSE	E	Thu, Jul 28, 2011	43.38	44.02	43.35	43.64
3944	NYSE	E	Wed, Jul 27, 2011	44.71	44.86	43.93	44.02
3943	NYSE	E	Tue, Jul 26, 2011	45.45	45.65	45.20	45.43
3942	NYSE	E	Mon, Jul 25, 2011	45.49	45.67	45.28	45.38
3941	NYSE	E	Fri, Jul 22, 2011	46.13	46.33	45.68	45.73
3940	NYSE	E	Thu, Jul 21, 2011	45.08	45.75	44.87	45.66
3939	NYSE	E	Wed, Jul 20, 2011	44.03	44.25	43.68	44.19
3938	NYSE	E	Tue, Jul 19, 2011	43.32	43.69	43.22	43.49
3937	NYSE	E	Mon, Jul 18, 2011	42.71	42.94	42.28	42.75
3936	NYSE	E	Fri, Jul 15, 2011	43.96	44.13	43.55	43.68
3935	NYSE	E	Thu, Jul 14, 2011	44.29	44.46	43.54	43.64
3934	NYSE	E	Wed, Jul 13, 2011	43.86	44.63	43.57	44.07
3933	NYSE	E	Tue, Jul 12, 2011	43.37	43.90	43.22	43.32
3932	NYSE	E	Mon, Jul 11, 2011	43.47	43.64	43.12	43.39
3931	NYSE	E	Fri, Jul 8, 2011	45.74	45.96	45.16	45.48
3930	NYSE	E	Thu, Jul 7, 2011	46.59	47.07	46.59	47.03
3929	NYSE	E	Wed, Jul 6, 2011	46.78	46.85	46.30	46.43
3928	NYSE	E	Tue, Jul 5, 2011	47.72	47.81	47.15	47.30
3927	NYSE	E	Fri, Jul 1, 2011	47.18	48.19	47.05	48.12
3926	NYSE	E	Thu, Jun 30, 2011	46.50	47.56	46.35	47.55
3925	NYSE	E	Wed, Jun 29, 2011	45.96	46.56	45.80	46.48
3924	NYSE	E	Tue, Jun 28, 2011	45.17	45.78	45.04	45.46
3923	NYSE	E	Mon, Jun 27, 2011	44.42	45.05	44.36	44.82
3922	NYSE	E	Fri, Jun 24, 2011	44.59	44.69	43.93	44.04
3921	NYSE	E	Thu, Jun 23, 2011	44.04	44.96	43.71	44.93
3920	NYSE	E	Wed, Jun 22, 2011	45.93	46.31	45.40	45.41
3919	NYSE	E	Tue, Jun 21, 2011	45.56	46.38	45.50	46.26
3918	NYSE	E	Mon, Jun 20, 2011	44.91	45.26	44.86	44.98
3917	NYSE	E	Fri, Jun 17, 2011	45.76	45.80	45.22	45.38
3916	NYSE	E	Thu, Jun 16, 2011	44.45	44.83	44.02	44.55
3915	NYSE	E	Wed, Jun 15, 2011	45.25	45.44	44.44	44.56
3914	NYSE	E	Tue, Jun 14, 2011	46.46	46.86	46.42	46.56
3913	NYSE	E	Mon, Jun 13, 2011	45.92	46.08	45.38	45.71
3912	NYSE	E	Fri, Jun 10, 2011	46.67	46.70	45.61	45.69
3911	NYSE	E	Thu, Jun 9, 2011	46.89	47.38	46.78	47.24
3910	NYSE	E	Wed, Jun 8, 2011	47.05	47.23	46.51	46.62
3909	NYSE	E	Tue, Jun 7, 2011	47.03	47.44	46.81	46.83
3908	NYSE	E	Mon, Jun 6, 2011	47.08	47.10	46.31	46.32
3907	NYSE	E	Fri, Jun 3, 2011	46.47	47.40	46.45	47.07
3906	NYSE	E	Thu, Jun 2, 2011	47.05	47.34	46.56	47.02
3905	NYSE	E	Wed, Jun 1, 2011	47.80	47.90	46.71	46.82
3904	NYSE	E	Tue, May 31, 2011	47.86	47.95	47.62	47.84
3903	NYSE	E	Fri, May 27, 2011	46.56	46.81	46.42	46.59
3902	NYSE	E	Thu, May 26, 2011	46.30	46.45	45.54	46.09
3901	NYSE	E	Wed, May 25, 2011	45.56	46.30	45.53	46.05
3900	NYSE	E	Tue, May 24, 2011	46.27	46.44	45.85	45.93
3899	NYSE	E	Mon, May 23, 2011	45.62	46.06	45.26	45.60
3898	NYSE	E	Fri, May 20, 2011	48.79	48.82	48.05	48.10
3897	NYSE	E	Thu, May 19, 2011	48.83	49.18	48.56	49.12
3896	NYSE	E	Wed, May 18, 2011	48.24	48.82	48.09	48.70
3895	NYSE	E	Tue, May 17, 2011	47.91	48.31	47.60	48.23
3894	NYSE	E	Mon, May 16, 2011	48.14	48.75	48.06	48.12
3893	NYSE	E	Fri, May 13, 2011	49.06	49.13	48.07	48.35
3892	NYSE	E	Thu, May 12, 2011	49.03	49.68	48.70	49.46
3891	NYSE	E	Wed, May 11, 2011	50.33	50.36	49.37	49.71
3890	NYSE	E	Tue, May 10, 2011	49.81	50.57	49.72	50.47
3889	NYSE	E	Mon, May 9, 2011	49.29	49.85	48.92	49.77
3888	NYSE	E	Fri, May 6, 2011	50.64	50.95	49.19	49.63
3887	NYSE	E	Thu, May 5, 2011	50.98	51.07	49.91	50.34
3886	NYSE	E	Wed, May 4, 2011	52.71	52.72	51.77	52.02
3885	NYSE	E	Tue, May 3, 2011	52.89	53.19	52.41	52.64
3884	NYSE	E	Mon, May 2, 2011	53.48	53.78	53.05	53.15
3883	NYSE	E	Fri, Apr 29, 2011	53.49	53.80	53.36	53.74
3882	NYSE	E	Thu, Apr 28, 2011	53.04	53.41	52.86	53.32
3881	NYSE	E	Wed, Apr 27, 2011	52.27	52.99	51.91	52.92
3880	NYSE	E	Tue, Apr 26, 2011	51.11	51.47	50.92	51.43
3879	NYSE	E	Mon, Apr 25, 2011	50.83	50.97	50.40	50.78
3878	NYSE	E	Thu, Apr 21, 2011	50.80	50.80	50.44	50.63
3877	NYSE	E	Wed, Apr 20, 2011	49.89	50.21	49.84	50.13
3876	NYSE	E	Tue, Apr 19, 2011	48.29	48.52	48.18	48.52
3875	NYSE	E	Mon, Apr 18, 2011	48.37	48.52	47.46	48.05
3874	NYSE	E	Fri, Apr 15, 2011	49.25	49.76	49.10	49.66
3873	NYSE	E	Thu, Apr 14, 2011	49.59	50.10	49.44	49.99
3872	NYSE	E	Wed, Apr 13, 2011	50.37	50.44	49.69	49.83
3871	NYSE	E	Tue, Apr 12, 2011	50.54	50.54	49.93	50.18
3870	NYSE	E	Mon, Apr 11, 2011	51.19	51.30	50.61	50.75
3869	NYSE	E	Fri, Apr 8, 2011	51.07	51.27	50.93	51.24
3868	NYSE	E	Thu, Apr 7, 2011	50.12	50.43	49.91	50.30
3867	NYSE	E	Wed, Apr 6, 2011	50.36	50.70	50.25	50.41
3866	NYSE	E	Tue, Apr 5, 2011	49.83	50.45	49.76	50.27
3865	NYSE	E	Mon, Apr 4, 2011	50.62	50.69	50.33	50.47
3864	NYSE	E	Fri, Apr 1, 2011	49.52	50.25	49.29	50.09
3863	NYSE	E	Thu, Mar 31, 2011	49.37	49.52	49.02	49.13
3862	NYSE	E	Wed, Mar 30, 2011	48.87	49.31	48.78	49.22
3861	NYSE	E	Tue, Mar 29, 2011	48.69	48.98	48.38	48.95
3860	NYSE	E	Mon, Mar 28, 2011	48.80	49.01	48.48	48.48
3859	NYSE	E	Fri, Mar 25, 2011	48.98	49.12	48.54	48.68
3858	NYSE	E	Thu, Mar 24, 2011	48.48	49.24	48.29	49.23
3857	NYSE	E	Wed, Mar 23, 2011	47.78	48.32	47.66	48.22
3856	NYSE	E	Tue, Mar 22, 2011	48.64	48.66	48.03	48.20
3855	NYSE	E	Mon, Mar 21, 2011	47.67	48.11	47.49	48.11
3854	NYSE	E	Fri, Mar 18, 2011	47.97	47.97	47.00	47.07
3853	NYSE	E	Thu, Mar 17, 2011	46.91	47.40	46.63	46.92
3852	NYSE	E	Wed, Mar 16, 2011	46.79	47.05	45.03	45.38
3851	NYSE	E	Tue, Mar 15, 2011	46.17	47.39	46.05	47.21
3850	NYSE	E	Mon, Mar 14, 2011	48.02	48.14	47.54	48.07
3849	NYSE	E	Fri, Mar 11, 2011	48.05	48.73	48.05	48.56
3848	NYSE	E	Thu, Mar 10, 2011	48.59	48.77	48.17	48.38
3847	NYSE	E	Wed, Mar 9, 2011	49.68	49.82	49.35	49.37
3846	NYSE	E	Tue, Mar 8, 2011	49.77	50.06	49.57	49.77
3845	NYSE	E	Mon, Mar 7, 2011	49.82	49.95	48.99	49.22
3844	NYSE	E	Fri, Mar 4, 2011	49.66	49.78	48.87	49.31
3843	NYSE	E	Thu, Mar 3, 2011	49.14	49.37	48.71	49.22
3842	NYSE	E	Wed, Mar 2, 2011	48.06	48.79	48.05	48.38
3841	NYSE	E	Tue, Mar 1, 2011	48.76	48.80	47.97	47.98
3840	NYSE	E	Mon, Feb 28, 2011	49.01	49.21	48.60	48.85
3839	NYSE	E	Fri, Feb 25, 2011	48.12	48.48	48.08	48.42
3838	NYSE	E	Thu, Feb 24, 2011	47.81	47.96	47.40	47.77
3837	NYSE	E	Wed, Feb 23, 2011	47.14	47.40	46.70	46.93
3836	NYSE	E	Tue, Feb 22, 2011	46.79	47.95	46.49	46.68
3835	NYSE	E	Fri, Feb 18, 2011	49.82	50.30	49.76	50.30
3834	NYSE	E	Thu, Feb 17, 2011	49.36	50.12	49.31	50.11
3833	NYSE	E	Wed, Feb 16, 2011	49.47	50.11	49.36	50.04
3832	NYSE	E	Tue, Feb 15, 2011	49.63	49.81	49.27	49.61
3831	NYSE	E	Mon, Feb 14, 2011	49.24	49.66	49.18	49.62
3830	NYSE	E	Fri, Feb 11, 2011	49.27	49.78	49.19	49.56
3829	NYSE	E	Thu, Feb 10, 2011	49.18	49.89	49.06	49.74
3828	NYSE	E	Wed, Feb 9, 2011	49.59	49.87	49.44	49.68
3827	NYSE	E	Tue, Feb 8, 2011	49.61	49.90	49.29	49.75
3826	NYSE	E	Mon, Feb 7, 2011	48.86	49.31	48.85	49.23
3825	NYSE	E	Fri, Feb 4, 2011	49.43	49.70	49.14	49.39
3824	NYSE	E	Thu, Feb 3, 2011	48.95	49.43	48.46	49.42
3823	NYSE	E	Wed, Feb 2, 2011	49.53	49.94	49.48	49.68
3822	NYSE	E	Tue, Feb 1, 2011	49.00	49.99	48.94	49.98
3821	NYSE	E	Mon, Jan 31, 2011	47.20	47.67	47.18	47.50
3820	NYSE	E	Fri, Jan 28, 2011	48.55	48.61	46.91	47.01
3819	NYSE	E	Thu, Jan 27, 2011	48.59	48.96	48.51	48.82
3818	NYSE	E	Wed, Jan 26, 2011	48.26	48.61	48.09	48.53
3817	NYSE	E	Tue, Jan 25, 2011	48.05	48.49	47.90	48.45
3816	NYSE	E	Mon, Jan 24, 2011	47.95	48.49	47.95	48.46
3815	NYSE	E	Fri, Jan 21, 2011	47.87	48.15	47.56	47.95
3814	NYSE	E	Thu, Jan 20, 2011	46.75	46.99	46.31	46.93
3813	NYSE	E	Wed, Jan 19, 2011	47.62	47.62	46.81	46.97
3812	NYSE	E	Tue, Jan 18, 2011	47.03	47.51	46.87	46.99
3811	NYSE	E	Fri, Jan 14, 2011	46.72	47.65	46.70	47.65
3810	NYSE	E	Thu, Jan 13, 2011	46.71	46.97	46.42	46.62
3809	NYSE	E	Wed, Jan 12, 2011	45.10	45.57	44.92	45.55
3808	NYSE	E	Tue, Jan 11, 2011	44.21	44.44	43.97	44.35
3807	NYSE	E	Mon, Jan 10, 2011	43.95	44.05	43.67	44.00
3806	NYSE	E	Fri, Jan 7, 2011	44.75	44.78	44.00	44.24
3805	NYSE	E	Thu, Jan 6, 2011	45.42	45.49	44.45	44.56
3804	NYSE	E	Wed, Jan 5, 2011	43.79	44.57	43.75	44.48
3803	NYSE	E	Tue, Jan 4, 2011	44.94	44.98	44.05	44.22
3802	NYSE	E	Mon, Jan 3, 2011	43.86	44.14	43.79	43.99
3801	NYSE	E	Fri, Dec 31, 2010	43.60	44.09	43.59	43.74
3800	NYSE	E	Thu, Dec 30, 2010	43.54	43.76	43.27	43.65
3799	NYSE	E	Wed, Dec 29, 2010	43.82	43.87	43.54	43.70
3798	NYSE	E	Tue, Dec 28, 2010	43.56	43.59	43.22	43.40
3797	NYSE	E	Mon, Dec 27, 2010	43.24	43.50	43.17	43.47
3796	NYSE	E	Thu, Dec 23, 2010	43.66	43.80	43.49	43.71
3795	NYSE	E	Wed, Dec 22, 2010	43.58	43.68	43.46	43.63
3794	NYSE	E	Tue, Dec 21, 2010	43.44	43.57	43.35	43.53
3793	NYSE	E	Mon, Dec 20, 2010	43.48	43.52	43.00	43.15
3792	NYSE	E	Fri, Dec 17, 2010	43.19	43.24	42.69	43.02
3791	NYSE	E	Thu, Dec 16, 2010	43.39	43.61	43.19	43.58
3790	NYSE	E	Wed, Dec 15, 2010	43.74	43.97	43.16	43.30
3789	NYSE	E	Tue, Dec 14, 2010	44.35	44.58	44.18	44.29
3788	NYSE	E	Mon, Dec 13, 2010	43.73	44.03	43.64	43.77
3787	NYSE	E	Fri, Dec 10, 2010	42.92	43.12	42.77	43.12
3786	NYSE	E	Thu, Dec 9, 2010	42.83	42.98	42.44	42.98
3785	NYSE	E	Wed, Dec 8, 2010	42.98	43.27	42.63	42.94
3784	NYSE	E	Tue, Dec 7, 2010	43.05	43.11	42.41	42.42
3783	NYSE	E	Mon, Dec 6, 2010	42.28	42.29	41.91	42.06
3782	NYSE	E	Fri, Dec 3, 2010	42.10	42.39	42.04	42.33
3781	NYSE	E	Thu, Dec 2, 2010	40.88	42.03	40.84	41.94
3780	NYSE	E	Wed, Dec 1, 2010	40.97	41.22	40.53	41.08
3779	NYSE	E	Tue, Nov 30, 2010	39.90	40.79	39.81	40.32
3778	NYSE	E	Mon, Nov 29, 2010	40.33	40.62	39.98	40.53
3777	NYSE	E	Fri, Nov 26, 2010	41.31	41.65	41.28	41.49
3776	NYSE	E	Wed, Nov 24, 2010	42.05	42.44	42.00	42.22
3775	NYSE	E	Tue, Nov 23, 2010	42.82	42.97	42.33	42.48
3774	NYSE	E	Mon, Nov 22, 2010	44.09	44.29	43.63	44.14
3773	NYSE	E	Fri, Nov 19, 2010	44.25	44.77	44.01	44.76
3772	NYSE	E	Thu, Nov 18, 2010	44.33	44.57	44.27	44.46
3771	NYSE	E	Wed, Nov 17, 2010	43.31	43.72	43.29	43.63
3770	NYSE	E	Tue, Nov 16, 2010	44.14	44.25	43.19	43.45
3769	NYSE	E	Mon, Nov 15, 2010	44.65	44.84	44.31	44.31
3768	NYSE	E	Fri, Nov 12, 2010	44.54	44.81	43.81	44.09
3767	NYSE	E	Thu, Nov 11, 2010	44.71	45.02	44.39	45.02
3766	NYSE	E	Wed, Nov 10, 2010	45.56	45.73	44.74	45.62
3765	NYSE	E	Tue, Nov 9, 2010	46.47	46.73	45.48	45.71
3764	NYSE	E	Mon, Nov 8, 2010	45.55	45.89	45.27	45.73
3763	NYSE	E	Fri, Nov 5, 2010	46.53	46.64	45.93	46.34
3762	NYSE	E	Thu, Nov 4, 2010	46.91	47.10	46.75	46.95
3761	NYSE	E	Wed, Nov 3, 2010	45.84	46.00	45.27	45.93
3760	NYSE	E	Tue, Nov 2, 2010	45.93	46.04	45.59	45.71
3759	NYSE	E	Mon, Nov 1, 2010	45.07	45.37	44.50	44.77
3758	NYSE	E	Fri, Oct 29, 2010	44.99	45.22	44.79	44.93
3757	NYSE	E	Thu, Oct 28, 2010	44.96	45.10	44.75	44.96
3756	NYSE	E	Wed, Oct 27, 2010	43.93	44.06	43.21	43.61
3755	NYSE	E	Tue, Oct 26, 2010	44.39	44.64	44.24	44.42
3754	NYSE	E	Mon, Oct 25, 2010	45.31	45.53	45.02	45.02
3753	NYSE	E	Fri, Oct 22, 2010	45.18	45.29	44.84	45.14
3752	NYSE	E	Thu, Oct 21, 2010	45.44	45.76	44.89	45.26
3751	NYSE	E	Wed, Oct 20, 2010	44.74	45.52	44.74	45.34
3750	NYSE	E	Tue, Oct 19, 2010	44.65	44.80	44.01	44.33
3749	NYSE	E	Mon, Oct 18, 2010	45.25	45.78	45.14	45.72
3748	NYSE	E	Fri, Oct 15, 2010	45.81	45.82	45.16	45.41
3747	NYSE	E	Thu, Oct 14, 2010	45.73	45.85	45.16	45.40
3746	NYSE	E	Wed, Oct 13, 2010	44.76	45.29	44.74	45.07
3745	NYSE	E	Tue, Oct 12, 2010	44.08	44.47	43.63	44.31
3744	NYSE	E	Mon, Oct 11, 2010	45.38	45.48	45.02	45.19
3743	NYSE	E	Fri, Oct 8, 2010	45.07	45.32	44.93	45.16
3742	NYSE	E	Thu, Oct 7, 2010	45.42	45.45	44.67	44.96
3741	NYSE	E	Wed, Oct 6, 2010	44.80	44.99	44.69	44.87
3740	NYSE	E	Tue, Oct 5, 2010	44.01	44.40	43.91	44.26
3739	NYSE	E	Mon, Oct 4, 2010	43.33	43.53	42.90	43.13
3738	NYSE	E	Fri, Oct 1, 2010	44.12	44.23	43.74	44.02
3737	NYSE	E	Thu, Sep 30, 2010	43.60	43.85	42.86	43.18
3736	NYSE	E	Wed, Sep 29, 2010	43.18	43.62	43.13	43.35
3735	NYSE	E	Tue, Sep 28, 2010	42.55	43.23	42.06	43.13
3734	NYSE	E	Mon, Sep 27, 2010	42.71	42.78	42.48	42.49
3733	NYSE	E	Fri, Sep 24, 2010	42.23	42.66	42.10	42.54
3732	NYSE	E	Thu, Sep 23, 2010	41.71	41.99	41.41	41.72
3731	NYSE	E	Wed, Sep 22, 2010	42.61	42.82	42.19	42.33
3730	NYSE	E	Tue, Sep 21, 2010	42.35	42.58	41.66	42.27
3729	NYSE	E	Mon, Sep 20, 2010	41.12	41.88	41.01	41.76
3728	NYSE	E	Fri, Sep 17, 2010	42.36	42.46	41.75	42.05
3727	NYSE	E	Thu, Sep 16, 2010	42.59	42.80	42.48	42.77
3726	NYSE	E	Wed, Sep 15, 2010	42.36	42.65	42.13	42.58
3725	NYSE	E	Tue, Sep 14, 2010	42.22	42.96	41.95	42.78
3724	NYSE	E	Mon, Sep 13, 2010	42.32	42.61	42.32	42.58
3723	NYSE	E	Fri, Sep 10, 2010	41.95	42.06	41.80	41.82
3722	NYSE	E	Thu, Sep 9, 2010	42.01	42.11	41.64	41.77
3721	NYSE	E	Wed, Sep 8, 2010	41.31	41.80	41.29	41.46
3720	NYSE	E	Tue, Sep 7, 2010	41.42	41.46	41.06	41.11
3719	NYSE	E	Fri, Sep 3, 2010	42.21	42.39	42.03	42.39
3718	NYSE	E	Thu, Sep 2, 2010	41.21	41.53	41.16	41.49
3717	NYSE	E	Wed, Sep 1, 2010	40.74	41.26	40.69	41.11
3716	NYSE	E	Tue, Aug 31, 2010	39.75	40.04	39.46	39.65
3715	NYSE	E	Mon, Aug 30, 2010	39.75	39.95	39.30	39.30
3714	NYSE	E	Fri, Aug 27, 2010	39.82	40.28	39.03	40.22
3713	NYSE	E	Thu, Aug 26, 2010	39.50	39.93	39.19	39.40
3712	NYSE	E	Wed, Aug 25, 2010	38.65	39.28	38.47	39.13
3711	NYSE	E	Tue, Aug 24, 2010	39.15	39.41	38.73	39.22
3710	NYSE	E	Mon, Aug 23, 2010	39.96	40.37	39.68	39.72
3709	NYSE	E	Fri, Aug 20, 2010	39.77	39.86	39.57	39.77
3708	NYSE	E	Thu, Aug 19, 2010	41.02	41.16	40.05	40.19
3707	NYSE	E	Wed, Aug 18, 2010	41.31	41.59	41.00	41.35
3706	NYSE	E	Tue, Aug 17, 2010	41.49	41.76	41.22	41.53
3705	NYSE	E	Mon, Aug 16, 2010	40.69	41.26	40.65	41.00
3704	NYSE	E	Fri, Aug 13, 2010	40.96	41.41	40.82	40.90
3703	NYSE	E	Thu, Aug 12, 2010	40.96	41.35	40.86	41.05
3702	NYSE	E	Wed, Aug 11, 2010	42.08	42.08	41.25	41.32
3701	NYSE	E	Tue, Aug 10, 2010	43.13	43.77	42.75	43.59
3700	NYSE	E	Mon, Aug 9, 2010	43.95	44.00	43.69	43.87
3699	NYSE	E	Fri, Aug 6, 2010	43.22	43.73	43.00	43.62
3698	NYSE	E	Thu, Aug 5, 2010	43.36	43.45	43.03	43.44
3697	NYSE	E	Wed, Aug 4, 2010	43.08	43.45	42.79	43.03
3696	NYSE	E	Tue, Aug 3, 2010	42.32	42.84	42.14	42.61
3695	NYSE	E	Mon, Aug 2, 2010	41.88	42.80	41.81	42.68
3694	NYSE	E	Fri, Jul 30, 2010	40.50	41.26	40.45	40.91
3693	NYSE	E	Thu, Jul 29, 2010	41.54	41.73	40.58	40.88
3692	NYSE	E	Wed, Jul 28, 2010	40.93	41.23	40.64	40.74
3691	NYSE	E	Tue, Jul 27, 2010	41.24	41.42	40.81	41.17
3690	NYSE	E	Mon, Jul 26, 2010	40.46	41.01	40.29	41.01
3689	NYSE	E	Fri, Jul 23, 2010	39.80	40.48	39.60	40.38
3688	NYSE	E	Thu, Jul 22, 2010	39.80	40.58	39.80	40.34
3687	NYSE	E	Wed, Jul 21, 2010	39.76	39.76	38.41	38.60
3686	NYSE	E	Tue, Jul 20, 2010	38.80	39.79	38.73	39.78
3685	NYSE	E	Mon, Jul 19, 2010	40.07	40.18	39.57	39.90
3684	NYSE	E	Fri, Jul 16, 2010	40.25	40.25	39.20	39.29
3683	NYSE	E	Thu, Jul 15, 2010	40.63	40.78	39.93	40.72
3682	NYSE	E	Wed, Jul 14, 2010	39.93	40.54	39.85	40.23
3681	NYSE	E	Tue, Jul 13, 2010	39.95	40.41	39.80	40.29
3680	NYSE	E	Mon, Jul 12, 2010	39.00	39.47	38.97	39.43
3679	NYSE	E	Fri, Jul 9, 2010	39.33	39.74	39.30	39.66
3678	NYSE	E	Thu, Jul 8, 2010	39.29	39.65	38.95	39.65
3677	NYSE	E	Wed, Jul 7, 2010	38.19	39.23	38.15	39.21
3676	NYSE	E	Tue, Jul 6, 2010	38.18	38.59	37.53	37.88
3675	NYSE	E	Fri, Jul 2, 2010	37.49	37.88	36.95	37.22
3674	NYSE	E	Thu, Jul 1, 2010	36.95	37.09	36.38	36.97
3673	NYSE	E	Wed, Jun 30, 2010	36.92	37.44	36.50	36.55
3672	NYSE	E	Tue, Jun 29, 2010	37.41	37.43	36.56	36.75
3671	NYSE	E	Mon, Jun 28, 2010	38.40	38.80	38.06	38.23
3670	NYSE	E	Fri, Jun 25, 2010	38.08	38.62	37.87	38.41
3669	NYSE	E	Thu, Jun 24, 2010	39.10	39.14	38.22	38.42
3668	NYSE	E	Wed, Jun 23, 2010	39.35	39.64	38.78	39.27
3667	NYSE	E	Tue, Jun 22, 2010	40.06	40.18	39.08	39.35
3666	NYSE	E	Mon, Jun 21, 2010	40.41	40.52	39.40	39.64
3665	NYSE	E	Fri, Jun 18, 2010	39.53	39.82	39.42	39.65
3664	NYSE	E	Thu, Jun 17, 2010	40.15	40.21	39.58	40.08
3663	NYSE	E	Wed, Jun 16, 2010	39.53	40.31	39.43	40.11
3662	NYSE	E	Tue, Jun 15, 2010	39.25	39.99	39.05	39.99
3661	NYSE	E	Mon, Jun 14, 2010	38.25	38.78	37.99	38.07
3660	NYSE	E	Fri, Jun 11, 2010	36.67	37.43	36.67	37.43
3659	NYSE	E	Thu, Jun 10, 2010	36.33	37.23	36.32	37.16
3658	NYSE	E	Wed, Jun 9, 2010	36.20	36.64	35.60	35.73
3657	NYSE	E	Tue, Jun 8, 2010	35.45	36.15	35.11	36.01
3656	NYSE	E	Mon, Jun 7, 2010	35.69	36.05	35.31	35.37
3655	NYSE	E	Fri, Jun 4, 2010	36.53	36.72	35.21	35.48
3654	NYSE	E	Thu, Jun 3, 2010	38.39	38.41	37.54	38.13
3653	NYSE	E	Wed, Jun 2, 2010	36.50	37.68	36.27	37.63
3652	NYSE	E	Tue, Jun 1, 2010	36.66	37.91	36.61	36.68
3651	NYSE	E	Fri, May 28, 2010	38.14	38.35	37.40	37.55
3650	NYSE	E	Thu, May 27, 2010	37.43	38.45	37.23	38.45
3649	NYSE	E	Wed, May 26, 2010	36.94	37.27	35.84	36.00
3648	NYSE	E	Tue, May 25, 2010	35.28	36.64	35.10	36.64
3647	NYSE	E	Mon, May 24, 2010	37.16	37.34	36.52	36.52
3646	NYSE	E	Fri, May 21, 2010	38.04	39.55	37.82	39.31
3645	NYSE	E	Thu, May 20, 2010	38.32	38.99	37.70	38.10
3644	NYSE	E	Wed, May 19, 2010	38.90	39.45	38.39	39.34
3643	NYSE	E	Tue, May 18, 2010	40.30	40.32	38.73	38.91
3642	NYSE	E	Mon, May 17, 2010	39.50	39.76	38.32	39.23
3641	NYSE	E	Fri, May 14, 2010	40.16	40.19	38.92	39.54
3640	NYSE	E	Thu, May 13, 2010	41.28	41.75	41.00	41.19
3639	NYSE	E	Wed, May 12, 2010	41.73	42.27	41.61	41.89
3638	NYSE	E	Tue, May 11, 2010	41.42	42.48	41.40	41.82
3637	NYSE	E	Mon, May 10, 2010	41.81	42.47	41.56	42.02
3636	NYSE	E	Fri, May 7, 2010	39.79	40.27	38.00	38.95
3635	NYSE	E	Thu, May 6, 2010	40.94	41.28	37.51	39.41
3634	NYSE	E	Wed, May 5, 2010	41.75	42.70	41.50	42.07
3633	NYSE	E	Tue, May 4, 2010	43.36	43.37	42.34	42.58
3632	NYSE	E	Mon, May 3, 2010	44.57	44.77	44.26	44.51
3631	NYSE	E	Fri, Apr 30, 2010	45.23	45.23	44.37	44.45
3630	NYSE	E	Thu, Apr 29, 2010	44.87	45.15	44.57	45.06
3629	NYSE	E	Wed, Apr 28, 2010	45.07	45.11	43.92	44.36
3628	NYSE	E	Tue, Apr 27, 2010	46.55	46.82	45.00	45.01
3627	NYSE	E	Mon, Apr 26, 2010	47.37	47.56	47.03	47.12
3626	NYSE	E	Fri, Apr 23, 2010	46.98	47.83	46.81	47.71
3625	NYSE	E	Thu, Apr 22, 2010	46.61	47.31	46.28	46.95
3624	NYSE	E	Wed, Apr 21, 2010	47.22	47.35	46.92	47.32
3623	NYSE	E	Tue, Apr 20, 2010	47.58	47.71	47.44	47.66
3622	NYSE	E	Mon, Apr 19, 2010	46.62	47.08	46.53	47.08
3621	NYSE	E	Fri, Apr 16, 2010	47.84	47.98	47.00	47.29
3620	NYSE	E	Thu, Apr 15, 2010	48.31	48.47	48.10	48.33
3619	NYSE	E	Wed, Apr 14, 2010	48.21	48.58	48.06	48.55
3618	NYSE	E	Tue, Apr 13, 2010	48.32	48.33	47.59	48.02
3617	NYSE	E	Mon, Apr 12, 2010	47.92	48.15	47.83	47.90
3616	NYSE	E	Fri, Apr 9, 2010	46.82	47.72	46.82	47.51
3615	NYSE	E	Thu, Apr 8, 2010	46.04	46.60	45.88	46.44
3614	NYSE	E	Wed, Apr 7, 2010	46.85	46.90	46.18	46.36
3613	NYSE	E	Tue, Apr 6, 2010	47.15	47.51	47.06	47.48
3612	NYSE	E	Mon, Apr 5, 2010	47.98	48.22	47.75	48.05
3611	NYSE	E	Thu, Apr 1, 2010	47.34	47.73	47.34	47.68
3610	NYSE	E	Wed, Mar 31, 2010	46.93	47.13	46.68	46.93
3609	NYSE	E	Tue, Mar 30, 2010	47.22	47.25	46.64	46.65
3608	NYSE	E	Mon, Mar 29, 2010	46.63	46.98	46.62	46.97
3607	NYSE	E	Fri, Mar 26, 2010	46.61	46.82	46.30	46.55
3606	NYSE	E	Thu, Mar 25, 2010	46.55	46.77	45.96	46.01
3605	NYSE	E	Wed, Mar 24, 2010	45.90	46.33	45.82	46.16
3604	NYSE	E	Tue, Mar 23, 2010	46.54	47.07	46.31	47.02
3603	NYSE	E	Mon, Mar 22, 2010	45.81	46.69	45.77	46.53
3602	NYSE	E	Fri, Mar 19, 2010	46.69	46.75	45.83	46.27
3601	NYSE	E	Thu, Mar 18, 2010	47.22	47.26	46.53	47.01
3600	NYSE	E	Wed, Mar 17, 2010	47.91	48.10	47.59	47.73
3599	NYSE	E	Tue, Mar 16, 2010	47.77	48.21	47.64	48.11
3598	NYSE	E	Mon, Mar 15, 2010	47.75	47.78	47.13	47.51
3597	NYSE	E	Fri, Mar 12, 2010	48.05	48.09	47.67	47.84
3596	NYSE	E	Thu, Mar 11, 2010	48.20	48.76	48.03	48.71
3595	NYSE	E	Wed, Mar 10, 2010	48.30	48.87	48.25	48.71
3594	NYSE	E	Tue, Mar 9, 2010	47.86	48.25	47.84	48.05
3593	NYSE	E	Mon, Mar 8, 2010	47.88	47.95	47.67	47.83
3592	NYSE	E	Fri, Mar 5, 2010	46.60	47.57	46.54	47.51
3591	NYSE	E	Thu, Mar 4, 2010	46.65	46.77	46.12	46.44
3590	NYSE	E	Wed, Mar 3, 2010	46.49	47.05	46.39	46.68
3589	NYSE	E	Tue, Mar 2, 2010	45.97	46.25	45.62	46.08
3588	NYSE	E	Mon, Mar 1, 2010	45.26	45.72	45.07	45.68
3587	NYSE	E	Fri, Feb 26, 2010	44.70	45.27	44.30	45.10
3586	NYSE	E	Thu, Feb 25, 2010	44.36	45.04	44.17	45.04
3585	NYSE	E	Wed, Feb 24, 2010	45.50	45.91	45.18	45.63
3584	NYSE	E	Tue, Feb 23, 2010	45.86	45.97	45.08	45.13
3583	NYSE	E	Mon, Feb 22, 2010	46.62	46.66	46.10	46.32
3582	NYSE	E	Fri, Feb 19, 2010	45.93	46.40	45.69	46.30
3581	NYSE	E	Thu, Feb 18, 2010	46.21	46.75	46.14	46.72
3580	NYSE	E	Wed, Feb 17, 2010	46.53	46.74	45.99	46.17
3579	NYSE	E	Tue, Feb 16, 2010	45.63	46.75	45.41	46.60
3578	NYSE	E	Fri, Feb 12, 2010	45.62	45.88	45.22	45.61
3577	NYSE	E	Thu, Feb 11, 2010	45.10	45.28	44.46	44.82
3576	NYSE	E	Wed, Feb 10, 2010	45.18	45.24	44.52	44.97
3575	NYSE	E	Tue, Feb 9, 2010	45.00	45.69	44.57	45.23
3574	NYSE	E	Mon, Feb 8, 2010	44.41	45.16	44.12	44.15
3573	NYSE	E	Fri, Feb 5, 2010	44.42	44.62	43.17	43.95
3572	NYSE	E	Thu, Feb 4, 2010	46.47	46.49	45.20	45.20
3571	NYSE	E	Wed, Feb 3, 2010	47.44	47.67	47.00	47.17
3570	NYSE	E	Tue, Feb 2, 2010	47.43	48.02	47.15	47.91
3569	NYSE	E	Mon, Feb 1, 2010	47.05	47.48	47.02	47.33
3568	NYSE	E	Fri, Jan 29, 2010	47.07	47.44	46.42	46.52
3567	NYSE	E	Thu, Jan 28, 2010	47.56	47.59	46.20	46.83
3566	NYSE	E	Wed, Jan 27, 2010	48.26	48.47	47.66	47.99
3565	NYSE	E	Tue, Jan 26, 2010	48.35	49.39	48.22	48.83
3564	NYSE	E	Mon, Jan 25, 2010	49.04	49.15	48.61	48.69
3563	NYSE	E	Fri, Jan 22, 2010	49.55	49.68	48.59	48.62
3562	NYSE	E	Thu, Jan 21, 2010	50.99	51.13	49.45	49.66
3561	NYSE	E	Wed, Jan 20, 2010	51.48	51.48	50.58	50.95
3560	NYSE	E	Tue, Jan 19, 2010	51.52	52.88	51.52	52.88
3559	NYSE	E	Fri, Jan 15, 2010	53.45	53.59	52.57	52.92
3558	NYSE	E	Thu, Jan 14, 2010	53.50	53.77	53.38	53.66
3557	NYSE	E	Wed, Jan 13, 2010	53.05	53.19	52.45	53.09
3556	NYSE	E	Tue, Jan 12, 2010	52.77	53.09	52.30	52.59
3555	NYSE	E	Mon, Jan 11, 2010	54.10	54.16	53.74	53.89
3554	NYSE	E	Fri, Jan 8, 2010	52.47	52.88	52.35	52.85
3553	NYSE	E	Thu, Jan 7, 2010	52.44	52.62	52.22	52.57
3552	NYSE	E	Wed, Jan 6, 2010	52.37	52.78	52.25	52.66
3551	NYSE	E	Tue, Jan 5, 2010	52.46	52.62	52.19	52.48
3550	NYSE	E	Mon, Jan 4, 2010	51.92	52.31	51.90	52.21
3549	NYSE	E	Thu, Dec 31, 2009	51.10	51.42	50.57	50.61
3548	NYSE	E	Wed, Dec 30, 2009	50.84	51.09	50.67	51.03
3547	NYSE	E	Tue, Dec 29, 2009	51.72	51.80	51.20	51.38
3546	NYSE	E	Mon, Dec 28, 2009	51.37	51.43	51.02	51.18
3545	NYSE	E	Thu, Dec 24, 2009	50.99	51.25	50.34	51.09
3544	NYSE	E	Wed, Dec 23, 2009	50.73	50.94	50.44	50.88
3543	NYSE	E	Tue, Dec 22, 2009	50.24	50.47	50.05	50.27
3542	NYSE	E	Mon, Dec 21, 2009	49.81	50.07	49.65	49.72
3541	NYSE	E	Fri, Dec 18, 2009	49.22	49.44	48.40	48.72
3540	NYSE	E	Thu, Dec 17, 2009	49.28	49.30	48.90	48.99
3539	NYSE	E	Wed, Dec 16, 2009	50.09	50.42	49.70	49.93
3538	NYSE	E	Tue, Dec 15, 2009	49.45	49.99	49.36	49.70
3537	NYSE	E	Mon, Dec 14, 2009	50.13	50.18	49.65	49.73
3536	NYSE	E	Fri, Dec 11, 2009	49.52	49.56	49.00	49.18
3535	NYSE	E	Thu, Dec 10, 2009	49.36	49.51	48.93	49.20
3534	NYSE	E	Wed, Dec 9, 2009	49.25	49.56	48.71	49.16
3533	NYSE	E	Tue, Dec 8, 2009	49.37	49.44	48.84	48.91
3532	NYSE	E	Mon, Dec 7, 2009	50.45	51.00	50.44	50.53
3531	NYSE	E	Fri, Dec 4, 2009	51.37	51.59	50.44	50.58
3530	NYSE	E	Thu, Dec 3, 2009	51.32	51.50	50.69	50.74
3529	NYSE	E	Wed, Dec 2, 2009	51.13	51.57	50.84	51.06
3528	NYSE	E	Tue, Dec 1, 2009	51.02	51.39	50.86	51.22
3527	NYSE	E	Mon, Nov 30, 2009	49.68	50.28	49.31	49.74
3526	NYSE	E	Fri, Nov 27, 2009	48.81	50.43	48.72	50.01
3525	NYSE	E	Wed, Nov 25, 2009	51.49	51.80	51.10	51.71
3524	NYSE	E	Tue, Nov 24, 2009	51.09	51.11	50.49	50.88
3523	NYSE	E	Mon, Nov 23, 2009	51.22	51.84	51.18	51.36
3522	NYSE	E	Fri, Nov 20, 2009	50.12	50.46	49.97	50.23
3521	NYSE	E	Thu, Nov 19, 2009	51.36	51.41	50.75	51.35
3520	NYSE	E	Wed, Nov 18, 2009	52.55	52.55	51.89	52.08
3519	NYSE	E	Tue, Nov 17, 2009	51.94	52.14	51.48	52.08
3518	NYSE	E	Mon, Nov 16, 2009	52.25	53.00	52.10	52.36
3517	NYSE	E	Fri, Nov 13, 2009	51.30	51.97	50.88	51.80
3516	NYSE	E	Thu, Nov 12, 2009	51.78	52.20	50.89	51.01
3515	NYSE	E	Wed, Nov 11, 2009	52.39	52.75	51.75	51.89
3514	NYSE	E	Tue, Nov 10, 2009	51.76	52.22	51.63	52.15
3513	NYSE	E	Mon, Nov 9, 2009	52.63	52.80	52.32	52.45
3512	NYSE	E	Fri, Nov 6, 2009	50.67	51.42	50.60	51.13
3511	NYSE	E	Thu, Nov 5, 2009	50.88	51.33	50.75	51.19
3510	NYSE	E	Wed, Nov 4, 2009	50.30	50.91	50.09	50.27
3509	NYSE	E	Tue, Nov 3, 2009	49.24	49.98	49.03	49.87
3508	NYSE	E	Mon, Nov 2, 2009	50.60	51.55	49.85	50.30
3507	NYSE	E	Fri, Oct 30, 2009	51.44	51.52	49.32	49.58
3506	NYSE	E	Thu, Oct 29, 2009	50.99	52.42	50.86	52.30
3505	NYSE	E	Wed, Oct 28, 2009	52.49	52.65	51.04	51.24
3504	NYSE	E	Tue, Oct 27, 2009	52.43	52.67	51.70	51.90
3503	NYSE	E	Mon, Oct 26, 2009	53.40	53.86	51.87	51.93
3502	NYSE	E	Fri, Oct 23, 2009	53.91	54.07	52.96	53.19
3501	NYSE	E	Thu, Oct 22, 2009	53.47	54.39	53.15	54.23
3500	NYSE	E	Wed, Oct 21, 2009	53.42	54.81	53.42	53.83
3499	NYSE	E	Tue, Oct 20, 2009	54.24	54.26	53.06	53.66
3498	NYSE	E	Mon, Oct 19, 2009	54.31	54.66	54.09	54.45
3497	NYSE	E	Fri, Oct 16, 2009	53.90	54.28	53.45	53.70
3496	NYSE	E	Thu, Oct 15, 2009	52.91	53.94	52.87	53.86
3495	NYSE	E	Wed, Oct 14, 2009	53.16	53.31	52.77	53.24
3494	NYSE	E	Tue, Oct 13, 2009	51.73	51.90	51.15	51.87
3493	NYSE	E	Mon, Oct 12, 2009	51.06	51.52	50.97	51.19
3492	NYSE	E	Fri, Oct 9, 2009	50.39	50.67	50.14	50.56
3491	NYSE	E	Thu, Oct 8, 2009	50.44	50.98	50.32	50.79
3490	NYSE	E	Wed, Oct 7, 2009	50.31	50.50	49.92	50.34
3489	NYSE	E	Tue, Oct 6, 2009	50.25	50.80	50.21	50.52
3488	NYSE	E	Mon, Oct 5, 2009	48.68	49.38	48.49	49.24
3487	NYSE	E	Fri, Oct 2, 2009	48.68	49.26	48.61	48.66
3486	NYSE	E	Thu, Oct 1, 2009	49.86	49.89	48.59	48.71
3485	NYSE	E	Wed, Sep 30, 2009	50.09	50.28	49.25	49.85
3484	NYSE	E	Tue, Sep 29, 2009	49.74	49.99	49.36	49.65
3483	NYSE	E	Mon, Sep 28, 2009	49.52	50.46	49.45	50.14
3482	NYSE	E	Fri, Sep 25, 2009	49.92	50.41	49.66	49.69
3481	NYSE	E	Thu, Sep 24, 2009	50.75	50.91	49.24	49.56
3480	NYSE	E	Wed, Sep 23, 2009	50.72	50.84	49.96	49.96
3479	NYSE	E	Tue, Sep 22, 2009	50.81	50.81	50.39	50.72
3478	NYSE	E	Mon, Sep 21, 2009	48.81	49.69	48.72	49.30
3477	NYSE	E	Fri, Sep 18, 2009	51.49	51.72	51.21	51.57
3476	NYSE	E	Thu, Sep 17, 2009	51.81	52.07	51.42	51.48
3475	NYSE	E	Wed, Sep 16, 2009	51.90	52.10	51.55	52.10
3474	NYSE	E	Tue, Sep 15, 2009	50.87	51.48	50.67	51.36
3473	NYSE	E	Mon, Sep 14, 2009	50.32	50.99	50.32	50.87
3472	NYSE	E	Fri, Sep 11, 2009	50.54	50.88	50.28	50.41
3471	NYSE	E	Thu, Sep 10, 2009	49.92	50.60	49.70	50.51
3470	NYSE	E	Wed, Sep 9, 2009	49.73	50.36	49.57	49.92
3469	NYSE	E	Tue, Sep 8, 2009	49.09	49.25	48.84	49.06
3468	NYSE	E	Fri, Sep 4, 2009	46.94	47.72	46.76	47.60
3467	NYSE	E	Thu, Sep 3, 2009	46.85	47.21	46.70	47.11
3466	NYSE	E	Wed, Sep 2, 2009	46.97	47.19	46.47	46.60
3465	NYSE	E	Tue, Sep 1, 2009	47.00	47.66	46.10	46.16
3464	NYSE	E	Mon, Aug 31, 2009	47.05	47.51	46.83	47.45
3463	NYSE	E	Fri, Aug 28, 2009	47.64	47.72	47.03	47.09
3462	NYSE	E	Thu, Aug 27, 2009	46.99	47.51	46.49	47.38
3461	NYSE	E	Wed, Aug 26, 2009	47.31	47.44	46.91	47.34
3460	NYSE	E	Tue, Aug 25, 2009	47.73	47.98	47.40	47.48
3459	NYSE	E	Mon, Aug 24, 2009	47.63	47.70	47.14	47.41
3458	NYSE	E	Fri, Aug 21, 2009	46.73	47.60	46.72	47.29
3457	NYSE	E	Thu, Aug 20, 2009	45.77	46.33	45.74	46.20
3456	NYSE	E	Wed, Aug 19, 2009	44.81	46.17	44.81	45.87
3455	NYSE	E	Tue, Aug 18, 2009	44.84	45.51	44.70	45.32
3454	NYSE	E	Mon, Aug 17, 2009	44.86	44.86	44.44	44.58
3453	NYSE	E	Fri, Aug 14, 2009	46.46	46.48	45.68	46.01
3452	NYSE	E	Thu, Aug 13, 2009	46.37	46.65	46.05	46.46
3451	NYSE	E	Wed, Aug 12, 2009	45.39	46.10	45.39	45.85
3450	NYSE	E	Tue, Aug 11, 2009	45.39	45.39	44.68	44.86
3449	NYSE	E	Mon, Aug 10, 2009	45.66	46.22	45.55	45.86
3448	NYSE	E	Fri, Aug 7, 2009	46.02	46.15	45.75	45.78
3447	NYSE	E	Thu, Aug 6, 2009	46.35	46.40	45.93	46.22
3446	NYSE	E	Wed, Aug 5, 2009	46.65	46.66	45.73	46.12
3445	NYSE	E	Tue, Aug 4, 2009	46.50	46.77	46.28	46.65
3444	NYSE	E	Mon, Aug 3, 2009	46.93	47.93	46.79	47.64
3443	NYSE	E	Fri, Jul 31, 2009	46.34	46.90	45.88	46.58
3442	NYSE	E	Thu, Jul 30, 2009	49.21	50.01	48.93	49.33
3441	NYSE	E	Wed, Jul 29, 2009	49.02	49.19	48.33	48.66
3440	NYSE	E	Tue, Jul 28, 2009	48.70	49.34	48.30	49.15
3439	NYSE	E	Mon, Jul 27, 2009	49.85	50.26	49.50	50.23
3438	NYSE	E	Fri, Jul 24, 2009	49.30	49.51	48.74	49.39
3437	NYSE	E	Thu, Jul 23, 2009	48.63	49.95	48.58	49.34
3436	NYSE	E	Wed, Jul 22, 2009	48.52	49.38	48.49	48.94
3435	NYSE	E	Tue, Jul 21, 2009	49.99	49.99	49.01	49.45
3434	NYSE	E	Mon, Jul 20, 2009	49.03	49.23	48.57	49.23
3433	NYSE	E	Fri, Jul 17, 2009	47.85	47.97	47.57	47.78
3432	NYSE	E	Thu, Jul 16, 2009	47.86	48.34	47.58	48.20
3431	NYSE	E	Wed, Jul 15, 2009	46.32	47.45	46.27	47.36
3430	NYSE	E	Tue, Jul 14, 2009	44.93	45.10	44.43	44.88
3429	NYSE	E	Mon, Jul 13, 2009	44.34	45.30	43.84	45.23
3428	NYSE	E	Fri, Jul 10, 2009	44.07	44.47	43.88	44.40
3427	NYSE	E	Thu, Jul 9, 2009	45.10	45.23	44.57	44.85
3426	NYSE	E	Wed, Jul 8, 2009	44.82	45.16	43.96	44.55
3425	NYSE	E	Tue, Jul 7, 2009	45.85	45.87	44.45	44.49
3424	NYSE	E	Mon, Jul 6, 2009	45.62	46.37	45.42	46.32
3423	NYSE	E	Thu, Jul 2, 2009	48.01	48.05	47.33	47.33
3422	NYSE	E	Wed, Jul 1, 2009	48.98	49.29	48.83	48.90
3421	NYSE	E	Tue, Jun 30, 2009	47.99	48.11	46.72	47.41
3420	NYSE	E	Mon, Jun 29, 2009	47.55	47.75	47.18	47.46
3419	NYSE	E	Fri, Jun 26, 2009	47.16	47.40	46.72	47.10
3418	NYSE	E	Thu, Jun 25, 2009	46.14	47.22	45.97	47.09
3417	NYSE	E	Wed, Jun 24, 2009	47.25	47.97	46.96	47.25
3416	NYSE	E	Tue, Jun 23, 2009	46.87	47.24	46.36	46.90
3415	NYSE	E	Mon, Jun 22, 2009	47.28	47.42	46.55	46.76
3414	NYSE	E	Fri, Jun 19, 2009	48.15	48.66	47.84	48.36
3413	NYSE	E	Thu, Jun 18, 2009	47.86	48.75	47.65	48.16
3412	NYSE	E	Wed, Jun 17, 2009	48.23	48.55	47.54	48.11
3411	NYSE	E	Tue, Jun 16, 2009	48.70	48.82	48.15	48.16
3410	NYSE	E	Mon, Jun 15, 2009	49.36	49.46	48.30	48.70
3409	NYSE	E	Fri, Jun 12, 2009	50.52	50.76	50.20	50.56
3408	NYSE	E	Thu, Jun 11, 2009	51.09	52.15	51.07	51.80
3407	NYSE	E	Wed, Jun 10, 2009	50.69	50.69	49.64	50.16
3406	NYSE	E	Tue, Jun 9, 2009	49.75	50.00	49.24	49.72
3405	NYSE	E	Mon, Jun 8, 2009	48.44	49.38	48.20	49.16
3404	NYSE	E	Fri, Jun 5, 2009	50.06	50.12	49.07	49.38
3403	NYSE	E	Thu, Jun 4, 2009	49.90	50.00	49.43	49.78
3402	NYSE	E	Wed, Jun 3, 2009	49.88	49.94	48.56	48.95
3401	NYSE	E	Tue, Jun 2, 2009	50.16	50.88	50.07	50.74
3400	NYSE	E	Mon, Jun 1, 2009	49.75	50.59	49.66	50.20
3399	NYSE	E	Fri, May 29, 2009	48.69	48.85	48.01	48.48
3398	NYSE	E	Thu, May 28, 2009	47.96	48.60	47.29	48.34
3397	NYSE	E	Wed, May 27, 2009	48.00	48.09	46.63	46.86
3396	NYSE	E	Tue, May 26, 2009	46.30	48.46	46.24	48.31
3395	NYSE	E	Fri, May 22, 2009	47.21	47.23	46.45	46.51
3394	NYSE	E	Thu, May 21, 2009	46.36	46.52	45.67	46.23
3393	NYSE	E	Wed, May 20, 2009	46.62	47.30	46.39	46.49
3392	NYSE	E	Tue, May 19, 2009	45.56	45.84	44.99	45.22
3391	NYSE	E	Mon, May 18, 2009	44.32	45.59	44.32	45.52
3390	NYSE	E	Fri, May 15, 2009	45.89	46.44	44.94	45.08
3389	NYSE	E	Thu, May 14, 2009	45.11	46.19	44.94	45.96
3388	NYSE	E	Wed, May 13, 2009	46.40	46.66	45.73	45.77
3387	NYSE	E	Tue, May 12, 2009	47.04	47.55	46.70	47.35
3386	NYSE	E	Mon, May 11, 2009	45.48	46.03	45.45	45.65
3385	NYSE	E	Fri, May 8, 2009	46.35	47.54	46.07	47.33
3384	NYSE	E	Thu, May 7, 2009	45.99	46.11	44.43	44.71
3383	NYSE	E	Wed, May 6, 2009	45.15	45.37	44.37	45.16
3382	NYSE	E	Tue, May 5, 2009	44.51	44.73	44.21	44.55
3381	NYSE	E	Mon, May 4, 2009	44.67	45.61	44.62	45.55
3380	NYSE	E	Fri, May 1, 2009	43.19	44.23	43.00	44.04
3379	NYSE	E	Thu, Apr 30, 2009	43.52	43.94	42.61	42.69
3378	NYSE	E	Wed, Apr 29, 2009	42.44	43.71	42.38	43.01
3377	NYSE	E	Tue, Apr 28, 2009	40.88	42.35	40.80	42.00
3376	NYSE	E	Mon, Apr 27, 2009	40.65	41.23	40.40	40.69
3375	NYSE	E	Fri, Apr 24, 2009	41.69	42.15	41.29	41.54
3374	NYSE	E	Thu, Apr 23, 2009	39.21	39.68	38.94	39.61
3373	NYSE	E	Wed, Apr 22, 2009	38.01	38.79	37.79	38.02
3372	NYSE	E	Tue, Apr 21, 2009	37.24	38.35	37.18	38.18
3371	NYSE	E	Mon, Apr 20, 2009	38.25	38.29	37.24	37.24
3370	NYSE	E	Fri, Apr 17, 2009	39.06	39.24	38.18	38.95
3369	NYSE	E	Thu, Apr 16, 2009	39.03	39.26	38.58	39.02
3368	NYSE	E	Wed, Apr 15, 2009	38.09	38.80	38.01	38.80
3367	NYSE	E	Tue, Apr 14, 2009	39.06	39.39	38.69	38.71
3366	NYSE	E	Mon, Apr 13, 2009	39.41	39.73	38.81	39.49
3365	NYSE	E	Thu, Apr 9, 2009	39.30	39.50	38.79	39.34
3364	NYSE	E	Wed, Apr 8, 2009	38.96	39.39	38.45	39.14
3363	NYSE	E	Tue, Apr 7, 2009	38.73	39.35	38.49	38.76
3362	NYSE	E	Mon, Apr 6, 2009	39.73	40.11	39.01	39.48
3361	NYSE	E	Fri, Apr 3, 2009	40.09	40.50	39.37	40.46
3360	NYSE	E	Thu, Apr 2, 2009	40.22	41.36	40.08	40.74
3359	NYSE	E	Wed, Apr 1, 2009	38.00	39.25	37.87	39.04
3358	NYSE	E	Tue, Mar 31, 2009	38.28	38.98	38.06	38.32
3357	NYSE	E	Mon, Mar 30, 2009	38.34	38.34	37.04	37.49
3356	NYSE	E	Fri, Mar 27, 2009	40.10	40.19	39.54	39.65
3355	NYSE	E	Thu, Mar 26, 2009	41.24	41.63	40.69	41.30
3354	NYSE	E	Wed, Mar 25, 2009	40.82	41.75	40.53	41.38
3353	NYSE	E	Tue, Mar 24, 2009	39.83	39.89	39.17	39.24
3352	NYSE	E	Mon, Mar 23, 2009	39.09	40.45	39.03	40.42
3351	NYSE	E	Fri, Mar 20, 2009	39.21	39.35	37.93	37.95
3350	NYSE	E	Thu, Mar 19, 2009	37.88	38.60	37.48	38.16
3349	NYSE	E	Wed, Mar 18, 2009	35.66	37.01	34.79	36.69
3348	NYSE	E	Tue, Mar 17, 2009	34.45	35.68	34.29	35.62
3347	NYSE	E	Mon, Mar 16, 2009	36.10	36.24	35.35	35.35
3346	NYSE	E	Fri, Mar 13, 2009	36.23	36.42	35.39	35.97
3345	NYSE	E	Thu, Mar 12, 2009	34.02	35.54	33.75	35.41
3344	NYSE	E	Wed, Mar 11, 2009	34.65	35.24	33.50	33.89
3343	NYSE	E	Tue, Mar 10, 2009	33.15	34.91	33.12	34.29
3342	NYSE	E	Mon, Mar 9, 2009	30.74	31.81	30.62	31.28
3341	NYSE	E	Fri, Mar 6, 2009	33.42	33.60	30.37	31.07
3340	NYSE	E	Thu, Mar 5, 2009	33.86	33.90	31.98	32.22
3339	NYSE	E	Wed, Mar 4, 2009	34.99	36.14	34.75	35.63
3338	NYSE	E	Tue, Mar 3, 2009	36.88	36.95	34.96	35.28
3337	NYSE	E	Mon, Mar 2, 2009	38.32	38.45	36.28	36.38
3336	NYSE	E	Fri, Feb 27, 2009	39.80	40.80	39.72	40.01
3335	NYSE	E	Thu, Feb 26, 2009	40.10	40.87	40.04	40.16
3334	NYSE	E	Wed, Feb 25, 2009	40.65	40.98	39.53	40.27
3333	NYSE	E	Tue, Feb 24, 2009	39.87	41.17	39.38	41.05
3332	NYSE	E	Mon, Feb 23, 2009	41.16	41.17	39.12	39.20
3331	NYSE	E	Fri, Feb 20, 2009	41.10	41.59	40.34	41.17
3330	NYSE	E	Thu, Feb 19, 2009	43.11	43.36	42.17	42.39
3329	NYSE	E	Wed, Feb 18, 2009	42.26	42.53	41.43	42.03
3328	NYSE	E	Tue, Feb 17, 2009	43.20	43.29	42.26	42.26
3327	NYSE	E	Fri, Feb 13, 2009	44.41	44.86	44.20	44.46
3326	NYSE	E	Thu, Feb 12, 2009	42.75	43.60	42.14	43.57
3325	NYSE	E	Wed, Feb 11, 2009	44.47	44.70	43.22	43.74
3324	NYSE	E	Tue, Feb 10, 2009	45.14	45.70	43.33	43.66
3323	NYSE	E	Mon, Feb 9, 2009	45.99	46.33	45.39	45.69
3322	NYSE	E	Fri, Feb 6, 2009	44.52	45.92	44.49	45.65
3321	NYSE	E	Thu, Feb 5, 2009	43.54	45.04	43.00	44.80
3320	NYSE	E	Wed, Feb 4, 2009	43.89	44.85	43.39	43.81
3319	NYSE	E	Tue, Feb 3, 2009	42.78	44.32	42.58	44.02
3318	NYSE	E	Mon, Feb 2, 2009	42.03	43.26	42.02	42.86
3317	NYSE	E	Fri, Jan 30, 2009	43.70	43.78	42.19	42.39
3316	NYSE	E	Thu, Jan 29, 2009	44.92	45.11	44.15	44.29
3315	NYSE	E	Wed, Jan 28, 2009	45.20	45.70	44.80	45.27
3314	NYSE	E	Tue, Jan 27, 2009	44.68	45.15	43.95	44.96
3313	NYSE	E	Mon, Jan 26, 2009	43.51	45.30	43.43	44.59
3312	NYSE	E	Fri, Jan 23, 2009	41.19	43.69	41.00	43.32
3311	NYSE	E	Thu, Jan 22, 2009	42.35	43.37	41.81	42.98
3310	NYSE	E	Wed, Jan 21, 2009	42.19	43.54	41.45	43.48
3309	NYSE	E	Tue, Jan 20, 2009	43.87	44.84	42.32	42.69
3308	NYSE	E	Fri, Jan 16, 2009	44.86	45.11	43.75	44.77
3307	NYSE	E	Thu, Jan 15, 2009	43.35	43.87	42.16	43.62
3306	NYSE	E	Wed, Jan 14, 2009	43.93	44.08	42.93	43.39
3305	NYSE	E	Tue, Jan 13, 2009	44.40	45.29	44.19	44.97
3304	NYSE	E	Mon, Jan 12, 2009	46.68	46.71	45.60	45.91
3303	NYSE	E	Fri, Jan 9, 2009	48.02	48.35	46.60	46.90
3302	NYSE	E	Thu, Jan 8, 2009	48.40	49.45	47.91	49.44
3301	NYSE	E	Wed, Jan 7, 2009	48.12	48.44	47.16	47.45
3300	NYSE	E	Tue, Jan 6, 2009	48.35	48.65	47.39	48.16
3299	NYSE	E	Mon, Jan 5, 2009	47.72	48.72	47.59	48.19
3298	NYSE	E	Fri, Jan 2, 2009	47.55	49.09	47.44	48.90
3297	NYSE	E	Wed, Dec 31, 2008	47.39	48.85	47.23	47.82
3296	NYSE	E	Tue, Dec 30, 2008	46.50	47.63	46.14	47.63
3295	NYSE	E	Mon, Dec 29, 2008	46.91	47.01	45.85	46.30
3294	NYSE	E	Fri, Dec 26, 2008	45.44	46.17	45.05	46.10
3293	NYSE	E	Wed, Dec 24, 2008	49.36	49.36	44.96	45.34
3292	NYSE	E	Tue, Dec 23, 2008	46.45	46.57	45.00	45.32
3291	NYSE	E	Mon, Dec 22, 2008	46.61	46.73	45.42	46.11
3290	NYSE	E	Fri, Dec 19, 2008	49.00	49.00	45.63	45.94
3289	NYSE	E	Thu, Dec 18, 2008	52.11	52.12	49.54	50.03
3288	NYSE	E	Wed, Dec 17, 2008	50.93	52.86	50.90	52.24
3287	NYSE	E	Tue, Dec 16, 2008	48.43	51.01	48.36	50.89
3286	NYSE	E	Mon, Dec 15, 2008	48.80	49.05	47.83	48.47
3285	NYSE	E	Fri, Dec 12, 2008	46.77	48.23	46.30	47.85
3284	NYSE	E	Thu, Dec 11, 2008	48.24	48.97	47.11	47.49
3283	NYSE	E	Wed, Dec 10, 2008	46.83	47.44	46.16	47.11
3282	NYSE	E	Tue, Dec 9, 2008	45.49	46.69	45.03	45.23
3281	NYSE	E	Mon, Dec 8, 2008	43.44	45.94	42.69	45.55
3280	NYSE	E	Fri, Dec 5, 2008	40.14	41.50	38.86	41.29
3279	NYSE	E	Thu, Dec 4, 2008	41.90	43.58	41.15	41.56
3278	NYSE	E	Wed, Dec 3, 2008	41.58	43.43	41.14	43.17
3277	NYSE	E	Tue, Dec 2, 2008	42.65	44.00	42.01	43.67
3276	NYSE	E	Mon, Dec 1, 2008	43.32	43.33	40.59	40.72
3275	NYSE	E	Fri, Nov 28, 2008	45.05	45.90	44.15	45.90
3274	NYSE	E	Wed, Nov 26, 2008	45.81	47.94	45.64	47.90
3273	NYSE	E	Tue, Nov 25, 2008	48.38	48.90	46.35	47.61
3272	NYSE	E	Mon, Nov 24, 2008	43.84	47.76	43.09	46.64
3271	NYSE	E	Fri, Nov 21, 2008	41.04	42.44	38.79	42.34
3270	NYSE	E	Thu, Nov 20, 2008	42.11	43.11	39.22	39.36
3269	NYSE	E	Wed, Nov 19, 2008	45.46	45.91	42.84	42.84
3268	NYSE	E	Tue, Nov 18, 2008	44.54	45.89	43.52	45.00
3267	NYSE	E	Mon, Nov 17, 2008	45.59	45.59	43.48	43.48
3266	NYSE	E	Fri, Nov 14, 2008	44.98	47.57	44.18	45.55
3265	NYSE	E	Thu, Nov 13, 2008	42.32	46.43	41.03	46.20
3264	NYSE	E	Wed, Nov 12, 2008	43.42	43.57	41.10	41.59
3263	NYSE	E	Tue, Nov 11, 2008	45.06	45.10	43.12	43.74
3262	NYSE	E	Mon, Nov 10, 2008	47.80	48.24	45.47	46.44
3261	NYSE	E	Fri, Nov 7, 2008	44.53	46.41	44.24	46.41
3260	NYSE	E	Thu, Nov 6, 2008	45.94	46.69	43.11	43.54
3259	NYSE	E	Wed, Nov 5, 2008	48.81	49.85	47.17	47.41
3258	NYSE	E	Tue, Nov 4, 2008	48.56	50.73	48.34	50.53
3257	NYSE	E	Mon, Nov 3, 2008	46.63	47.58	46.29	47.11
3256	NYSE	E	Fri, Oct 31, 2008	44.78	48.75	44.36	48.05
3255	NYSE	E	Thu, Oct 30, 2008	45.78	46.93	43.77	46.82
3254	NYSE	E	Wed, Oct 29, 2008	42.67	47.17	42.45	45.26
3253	NYSE	E	Tue, Oct 28, 2008	39.73	41.06	37.41	41.06
3252	NYSE	E	Mon, Oct 27, 2008	37.71	39.25	37.11	37.22
3251	NYSE	E	Fri, Oct 24, 2008	37.59	39.96	37.59	39.27
3250	NYSE	E	Thu, Oct 23, 2008	40.58	42.76	39.82	42.30
3249	NYSE	E	Wed, Oct 22, 2008	40.71	41.34	39.01	39.85
3248	NYSE	E	Tue, Oct 21, 2008	43.24	44.01	42.05	42.35
3247	NYSE	E	Mon, Oct 20, 2008	42.99	45.58	42.75	45.46
3246	NYSE	E	Fri, Oct 17, 2008	37.80	43.70	37.68	41.37
3245	NYSE	E	Thu, Oct 16, 2008	38.20	40.05	36.86	39.96
3244	NYSE	E	Wed, Oct 15, 2008	42.61	42.65	38.00	38.45
3243	NYSE	E	Tue, Oct 14, 2008	46.12	46.32	41.96	43.76
3242	NYSE	E	Mon, Oct 13, 2008	41.37	44.21	40.30	43.50
3241	NYSE	E	Fri, Oct 10, 2008	36.50	39.53	35.39	37.85
3240	NYSE	E	Thu, Oct 9, 2008	43.78	43.87	38.81	38.98
3239	NYSE	E	Wed, Oct 8, 2008	44.03	45.25	40.82	42.30
3238	NYSE	E	Tue, Oct 7, 2008	47.50	47.92	43.99	43.99
3237	NYSE	E	Mon, Oct 6, 2008	46.37	46.47	42.91	45.15
3236	NYSE	E	Fri, Oct 3, 2008	48.68	51.41	48.59	48.67
3235	NYSE	E	Thu, Oct 2, 2008	51.18	51.25	49.26	49.31
3234	NYSE	E	Wed, Oct 1, 2008	52.35	52.94	50.91	52.60
3233	NYSE	E	Tue, Sep 30, 2008	52.32	53.26	51.84	52.95
3232	NYSE	E	Mon, Sep 29, 2008	54.50	54.50	50.56	51.41
3231	NYSE	E	Fri, Sep 26, 2008	55.94	56.87	55.61	56.82
3230	NYSE	E	Thu, Sep 25, 2008	57.04	58.16	56.95	57.79
3229	NYSE	E	Wed, Sep 24, 2008	56.84	56.84	56.14	56.47
3228	NYSE	E	Tue, Sep 23, 2008	57.17	57.61	55.32	55.60
3227	NYSE	E	Mon, Sep 22, 2008	57.85	57.85	56.52	56.71
3226	NYSE	E	Fri, Sep 19, 2008	55.38	58.49	54.94	58.20
3225	NYSE	E	Thu, Sep 18, 2008	54.00	54.00	51.56	52.59
3224	NYSE	E	Wed, Sep 17, 2008	53.79	55.61	53.33	53.93
3223	NYSE	E	Tue, Sep 16, 2008	54.35	55.31	53.13	55.03
3222	NYSE	E	Mon, Sep 15, 2008	56.34	57.05	55.19	55.29
3221	NYSE	E	Fri, Sep 12, 2008	58.62	59.59	58.38	59.23
3220	NYSE	E	Thu, Sep 11, 2008	56.40	57.18	55.69	57.03
3219	NYSE	E	Wed, Sep 10, 2008	56.71	57.37	55.88	56.81
3218	NYSE	E	Tue, Sep 9, 2008	57.14	57.69	56.00	56.00
3217	NYSE	E	Mon, Sep 8, 2008	59.07	59.16	58.00	58.47
3216	NYSE	E	Fri, Sep 5, 2008	58.92	59.21	57.60	58.70
3215	NYSE	E	Thu, Sep 4, 2008	61.82	62.00	59.50	59.87
3214	NYSE	E	Wed, Sep 3, 2008	62.18	62.41	61.06	62.18
3213	NYSE	E	Tue, Sep 2, 2008	62.38	62.84	61.94	61.97
3212	NYSE	E	Fri, Aug 29, 2008	65.39	65.72	64.90	65.05
3211	NYSE	E	Thu, Aug 28, 2008	65.45	65.51	64.56	65.15
3210	NYSE	E	Wed, Aug 27, 2008	64.75	65.11	64.51	64.85
3209	NYSE	E	Tue, Aug 26, 2008	62.66	63.85	62.55	63.81
3208	NYSE	E	Mon, Aug 25, 2008	64.17	64.25	63.43	63.65
3207	NYSE	E	Fri, Aug 22, 2008	64.19	64.49	63.38	63.84
3206	NYSE	E	Thu, Aug 21, 2008	64.87	65.46	64.81	65.22
3205	NYSE	E	Wed, Aug 20, 2008	64.01	64.62	63.43	64.58
3204	NYSE	E	Tue, Aug 19, 2008	63.02	63.61	62.68	63.55
3203	NYSE	E	Mon, Aug 18, 2008	64.43	64.44	62.83	63.05
3202	NYSE	E	Fri, Aug 15, 2008	63.39	63.39	62.49	62.83
3201	NYSE	E	Thu, Aug 14, 2008	64.48	65.04	63.41	63.85
3200	NYSE	E	Wed, Aug 13, 2008	64.11	65.07	63.62	64.73
3199	NYSE	E	Tue, Aug 12, 2008	64.23	64.45	63.81	64.02
3198	NYSE	E	Mon, Aug 11, 2008	64.39	64.70	63.80	64.46
3197	NYSE	E	Fri, Aug 8, 2008	63.32	64.05	63.01	63.87
3196	NYSE	E	Thu, Aug 7, 2008	66.89	66.94	65.76	65.82
3195	NYSE	E	Wed, Aug 6, 2008	65.25	66.07	65.11	66.01
3194	NYSE	E	Tue, Aug 5, 2008	64.40	65.38	64.39	65.31
3193	NYSE	E	Mon, Aug 4, 2008	66.39	66.62	64.50	64.90
3192	NYSE	E	Fri, Aug 1, 2008	66.41	66.64	65.85	66.17
3191	NYSE	E	Thu, Jul 31, 2008	68.08	68.25	67.32	67.40
3190	NYSE	E	Wed, Jul 30, 2008	67.82	70.13	67.69	69.83
3189	NYSE	E	Tue, Jul 29, 2008	69.66	69.79	68.59	69.08
3188	NYSE	E	Mon, Jul 28, 2008	70.12	70.12	69.24	69.41
3187	NYSE	E	Fri, Jul 25, 2008	68.81	69.57	68.30	68.98
3186	NYSE	E	Thu, Jul 24, 2008	68.55	68.78	67.94	68.26
3185	NYSE	E	Wed, Jul 23, 2008	70.27	70.27	68.73	69.06
3184	NYSE	E	Tue, Jul 22, 2008	70.94	70.96	69.82	70.29
3183	NYSE	E	Mon, Jul 21, 2008	69.60	70.19	69.10	70.14
3182	NYSE	E	Fri, Jul 18, 2008	68.53	69.34	68.31	69.23
3181	NYSE	E	Thu, Jul 17, 2008	68.69	69.38	67.93	68.70
3180	NYSE	E	Wed, Jul 16, 2008	68.78	68.81	67.37	68.42
3179	NYSE	E	Tue, Jul 15, 2008	71.48	71.60	69.72	69.73
3178	NYSE	E	Mon, Jul 14, 2008	71.54	71.78	70.91	71.35
3177	NYSE	E	Fri, Jul 11, 2008	71.85	72.10	70.91	71.63
3176	NYSE	E	Thu, Jul 10, 2008	71.30	72.05	70.80	72.04
3175	NYSE	E	Wed, Jul 9, 2008	71.92	72.90	71.07	71.15
3174	NYSE	E	Tue, Jul 8, 2008	72.09	72.36	71.35	72.15
3173	NYSE	E	Mon, Jul 7, 2008	72.96	73.64	71.95	72.68
3172	NYSE	E	Thu, Jul 3, 2008	73.23	73.28	72.13	72.65
3171	NYSE	E	Wed, Jul 2, 2008	74.64	74.92	70.75	72.59
3170	NYSE	E	Tue, Jul 1, 2008	73.78	74.29	72.87	73.93
3169	NYSE	E	Mon, Jun 30, 2008	74.70	75.13	74.03	74.23
3168	NYSE	E	Fri, Jun 27, 2008	74.13	74.55	72.74	73.28
3167	NYSE	E	Thu, Jun 26, 2008	74.39	74.54	73.05	73.32
3166	NYSE	E	Wed, Jun 25, 2008	74.80	75.16	73.49	74.81
3165	NYSE	E	Tue, Jun 24, 2008	73.64	74.10	73.34	73.43
3164	NYSE	E	Mon, Jun 23, 2008	73.39	74.46	73.31	74.25
3163	NYSE	E	Fri, Jun 20, 2008	74.02	74.56	73.06	73.06
3162	NYSE	E	Thu, Jun 19, 2008	75.85	75.89	74.11	74.32
3161	NYSE	E	Wed, Jun 18, 2008	75.46	76.11	74.87	75.89
3160	NYSE	E	Tue, Jun 17, 2008	77.09	77.47	76.26	76.65
3159	NYSE	E	Mon, Jun 16, 2008	76.42	77.07	76.34	76.64
3158	NYSE	E	Fri, Jun 13, 2008	74.66	75.37	74.47	75.21
3157	NYSE	E	Thu, Jun 12, 2008	75.53	76.00	75.06	75.39
3156	NYSE	E	Wed, Jun 11, 2008	77.61	77.77	76.70	77.22
3155	NYSE	E	Tue, Jun 10, 2008	78.17	78.73	76.93	77.48
3154	NYSE	E	Mon, Jun 9, 2008	80.61	81.07	79.88	80.70
3153	NYSE	E	Fri, Jun 6, 2008	80.02	80.53	78.65	78.67
3152	NYSE	E	Thu, Jun 5, 2008	78.78	80.70	78.68	80.70
3151	NYSE	E	Wed, Jun 4, 2008	78.26	78.60	77.35	77.64
3150	NYSE	E	Tue, Jun 3, 2008	80.18	80.29	79.11	79.21
3149	NYSE	E	Mon, Jun 2, 2008	80.09	81.48	80.09	80.73
3148	NYSE	E	Fri, May 30, 2008	81.23	82.20	81.10	81.59
3147	NYSE	E	Thu, May 29, 2008	81.33	81.59	80.51	80.70
3146	NYSE	E	Wed, May 28, 2008	80.75	81.93	80.41	81.91
3145	NYSE	E	Tue, May 27, 2008	82.35	82.44	81.35	81.55
3144	NYSE	E	Fri, May 23, 2008	84.23	84.28	82.92	83.42
3143	NYSE	E	Thu, May 22, 2008	84.78	84.90	83.77	84.14
3142	NYSE	E	Wed, May 21, 2008	84.18	85.16	83.81	84.14
3141	NYSE	E	Tue, May 20, 2008	82.12	82.42	81.60	82.35
3140	NYSE	E	Mon, May 19, 2008	81.88	82.20	81.38	81.78
3139	NYSE	E	Fri, May 16, 2008	82.18	83.24	81.77	83.23
3138	NYSE	E	Thu, May 15, 2008	80.44	80.69	79.67	80.57
3137	NYSE	E	Wed, May 14, 2008	79.89	80.52	79.71	79.85
3136	NYSE	E	Tue, May 13, 2008	78.18	79.00	78.05	78.86
3135	NYSE	E	Mon, May 12, 2008	78.82	79.48	78.50	79.28
3134	NYSE	E	Fri, May 9, 2008	78.66	79.43	78.18	79.12
3133	NYSE	E	Thu, May 8, 2008	78.87	79.40	78.43	79.40
3132	NYSE	E	Wed, May 7, 2008	79.24	79.24	78.28	78.54
3131	NYSE	E	Tue, May 6, 2008	78.56	79.43	78.47	79.41
3130	NYSE	E	Mon, May 5, 2008	77.95	78.41	77.81	78.24
3129	NYSE	E	Fri, May 2, 2008	77.21	77.94	77.11	77.94
3128	NYSE	E	Thu, May 1, 2008	77.01	77.24	74.79	75.95
3127	NYSE	E	Wed, Apr 30, 2008	77.06	77.66	76.65	77.02
3126	NYSE	E	Tue, Apr 29, 2008	76.42	77.34	76.42	77.00
3125	NYSE	E	Mon, Apr 28, 2008	77.19	77.32	76.17	76.30
3124	NYSE	E	Fri, Apr 25, 2008	76.72	77.01	76.25	76.94
3123	NYSE	E	Thu, Apr 24, 2008	76.41	76.56	75.53	75.94
3122	NYSE	E	Wed, Apr 23, 2008	76.69	77.58	76.08	76.96
3121	NYSE	E	Tue, Apr 22, 2008	77.40	77.66	76.87	77.16
3120	NYSE	E	Mon, Apr 21, 2008	76.89	77.10	76.23	77.00
3119	NYSE	E	Fri, Apr 18, 2008	74.92	75.42	74.56	75.28
3118	NYSE	E	Thu, Apr 17, 2008	74.34	75.07	74.34	74.90
3117	NYSE	E	Wed, Apr 16, 2008	74.22	75.69	74.12	75.53
3116	NYSE	E	Tue, Apr 15, 2008	73.54	73.69	72.24	73.28
3115	NYSE	E	Mon, Apr 14, 2008	72.34	72.83	72.28	72.64
3114	NYSE	E	Fri, Apr 11, 2008	72.97	73.15	72.56	72.82
3113	NYSE	E	Thu, Apr 10, 2008	73.73	73.87	72.98	73.86
3112	NYSE	E	Wed, Apr 9, 2008	73.33	73.78	73.03	73.63
3111	NYSE	E	Tue, Apr 8, 2008	71.77	72.57	71.74	72.53
3110	NYSE	E	Mon, Apr 7, 2008	71.32	72.02	70.98	71.16
3109	NYSE	E	Fri, Apr 4, 2008	70.32	71.10	70.12	70.86
3108	NYSE	E	Thu, Apr 3, 2008	69.55	70.35	69.55	69.85
3107	NYSE	E	Wed, Apr 2, 2008	68.44	70.18	68.42	70.06
3106	NYSE	E	Tue, Apr 1, 2008	67.20	68.66	67.14	68.57
3105	NYSE	E	Mon, Mar 31, 2008	68.33	68.73	67.62	68.11
3104	NYSE	E	Fri, Mar 28, 2008	67.93	68.28	67.40	67.60
3103	NYSE	E	Thu, Mar 27, 2008	68.58	68.61	67.34	67.56
3102	NYSE	E	Wed, Mar 26, 2008	66.46	67.72	66.39	67.55
3101	NYSE	E	Tue, Mar 25, 2008	65.88	66.63	65.43	66.51
3100	NYSE	E	Mon, Mar 24, 2008	65.81	66.08	65.13	65.40
3099	NYSE	E	Thu, Mar 20, 2008	65.02	65.44	64.43	65.00
3098	NYSE	E	Wed, Mar 19, 2008	68.65	68.78	66.35	66.35
3097	NYSE	E	Tue, Mar 18, 2008	69.04	69.67	68.71	69.42
3096	NYSE	E	Mon, Mar 17, 2008	67.89	68.90	67.05	68.06
3095	NYSE	E	Fri, Mar 14, 2008	69.41	69.59	68.09	68.77
3094	NYSE	E	Thu, Mar 13, 2008	68.47	69.50	68.14	69.30
3093	NYSE	E	Wed, Mar 12, 2008	70.08	70.53	69.41	69.59
3092	NYSE	E	Tue, Mar 11, 2008	70.29	70.77	69.67	70.77
3091	NYSE	E	Mon, Mar 10, 2008	69.03	69.42	68.25	68.50
3090	NYSE	E	Fri, Mar 7, 2008	69.50	70.03	68.46	68.75
3089	NYSE	E	Thu, Mar 6, 2008	71.07	71.12	69.91	70.01
3088	NYSE	E	Wed, Mar 5, 2008	69.93	71.64	69.59	71.63
3087	NYSE	E	Tue, Mar 4, 2008	68.40	68.95	67.92	68.82
3086	NYSE	E	Mon, Mar 3, 2008	69.35	69.82	68.03	68.81
3085	NYSE	E	Fri, Feb 29, 2008	69.77	69.79	68.80	68.93
3084	NYSE	E	Thu, Feb 28, 2008	70.05	70.85	69.99	70.70
3083	NYSE	E	Wed, Feb 27, 2008	69.26	70.54	69.26	70.12
3082	NYSE	E	Tue, Feb 26, 2008	68.28	69.68	67.89	69.36
3081	NYSE	E	Mon, Feb 25, 2008	68.33	69.02	67.98	68.88
3080	NYSE	E	Fri, Feb 22, 2008	68.00	68.10	66.72	67.94
3079	NYSE	E	Thu, Feb 21, 2008	67.76	67.81	66.69	66.82
3078	NYSE	E	Wed, Feb 20, 2008	66.77	68.13	66.64	67.82
3077	NYSE	E	Tue, Feb 19, 2008	68.31	68.60	67.76	68.09
3076	NYSE	E	Fri, Feb 15, 2008	65.09	66.45	64.93	66.34
3075	NYSE	E	Thu, Feb 14, 2008	65.30	66.11	65.09	65.21
3074	NYSE	E	Wed, Feb 13, 2008	64.02	64.75	63.92	64.62
3073	NYSE	E	Tue, Feb 12, 2008	64.22	64.72	63.72	63.83
3072	NYSE	E	Mon, Feb 11, 2008	62.21	62.41	61.42	62.22
3071	NYSE	E	Fri, Feb 8, 2008	61.66	62.10	61.35	61.95
3070	NYSE	E	Thu, Feb 7, 2008	61.12	62.06	60.98	61.79
3069	NYSE	E	Wed, Feb 6, 2008	63.39	63.49	62.12	62.29
3068	NYSE	E	Tue, Feb 5, 2008	63.85	63.95	62.20	62.23
3067	NYSE	E	Mon, Feb 4, 2008	65.61	65.80	65.22	65.59
3066	NYSE	E	Fri, Feb 1, 2008	64.49	65.04	64.27	64.69
3065	NYSE	E	Thu, Jan 31, 2008	63.21	64.97	63.01	64.55
3064	NYSE	E	Wed, Jan 30, 2008	63.47	65.05	63.25	63.64
3063	NYSE	E	Tue, Jan 29, 2008	64.76	65.02	64.23	64.75
3062	NYSE	E	Mon, Jan 28, 2008	64.00	65.03	63.47	64.95
3061	NYSE	E	Fri, Jan 25, 2008	65.70	66.04	63.21	63.56
3060	NYSE	E	Thu, Jan 24, 2008	64.16	64.79	63.20	64.61
3059	NYSE	E	Wed, Jan 23, 2008	60.46	63.02	59.72	62.81
3058	NYSE	E	Tue, Jan 22, 2008	62.46	64.80	62.27	64.32
3057	NYSE	E	Fri, Jan 18, 2008	68.58	69.05	67.13	67.93
3056	NYSE	E	Thu, Jan 17, 2008	69.80	70.16	67.57	67.78
3055	NYSE	E	Wed, Jan 16, 2008	71.59	71.89	69.24	69.24
3054	NYSE	E	Tue, Jan 15, 2008	73.61	73.84	72.24	72.41
3053	NYSE	E	Mon, Jan 14, 2008	74.84	74.87	73.98	74.41
3052	NYSE	E	Fri, Jan 11, 2008	73.85	74.18	73.35	73.50
3051	NYSE	E	Thu, Jan 10, 2008	73.85	74.83	73.76	74.72
3050	NYSE	E	Wed, Jan 9, 2008	74.11	74.69	73.80	74.44
3049	NYSE	E	Tue, Jan 8, 2008	75.09	75.30	73.69	73.70
3048	NYSE	E	Mon, Jan 7, 2008	74.91	75.20	74.44	75.13
3047	NYSE	E	Fri, Jan 4, 2008	75.08	75.08	73.73	73.78
3046	NYSE	E	Thu, Jan 3, 2008	74.90	75.08	74.40	74.67
3045	NYSE	E	Wed, Jan 2, 2008	73.22	73.89	73.16	73.80
3044	NYSE	E	Mon, Dec 31, 2007	73.74	73.74	67.23	72.43
3043	NYSE	E	Fri, Dec 28, 2007	73.90	74.01	73.28	73.74
3042	NYSE	E	Thu, Dec 27, 2007	72.57	73.03	72.24	72.80
3041	NYSE	E	Wed, Dec 26, 2007	71.94	72.06	71.58	71.82
3040	NYSE	E	Mon, Dec 24, 2007	71.38	71.64	71.22	71.54
3039	NYSE	E	Fri, Dec 21, 2007	71.18	71.35	70.76	71.19
3038	NYSE	E	Thu, Dec 20, 2007	70.79	71.17	70.48	71.17
3037	NYSE	E	Wed, Dec 19, 2007	70.71	70.88	69.67	70.25
3036	NYSE	E	Tue, Dec 18, 2007	70.57	70.67	69.00	69.76
3035	NYSE	E	Mon, Dec 17, 2007	70.15	70.16	69.25	69.35
3034	NYSE	E	Fri, Dec 14, 2007	70.80	71.27	70.40	70.60
3033	NYSE	E	Thu, Dec 13, 2007	72.26	72.38	71.02	71.82
3032	NYSE	E	Wed, Dec 12, 2007	73.38	73.48	72.16	72.92
3031	NYSE	E	Tue, Dec 11, 2007	72.63	72.77	71.10	71.33
3030	NYSE	E	Mon, Dec 10, 2007	73.05	73.50	72.75	73.05
3029	NYSE	E	Fri, Dec 7, 2007	73.52	73.70	73.22	73.25
3028	NYSE	E	Thu, Dec 6, 2007	72.86	74.03	72.85	73.74
3027	NYSE	E	Wed, Dec 5, 2007	72.58	73.13	72.35	72.69
3026	NYSE	E	Tue, Dec 4, 2007	71.44	71.79	71.39	71.54
3025	NYSE	E	Mon, Dec 3, 2007	71.06	71.23	70.49	71.09
3024	NYSE	E	Fri, Nov 30, 2007	70.85	71.88	70.85	71.56
3023	NYSE	E	Thu, Nov 29, 2007	70.43	71.43	70.37	70.78
3022	NYSE	E	Wed, Nov 28, 2007	69.42	70.87	69.26	70.60
3021	NYSE	E	Tue, Nov 27, 2007	69.47	70.05	69.00	70.05
3020	NYSE	E	Mon, Nov 26, 2007	71.24	71.65	69.55	69.65
3019	NYSE	E	Fri, Nov 23, 2007	70.87	71.45	70.47	71.20
3018	NYSE	E	Wed, Nov 21, 2007	71.78	72.06	71.02	71.07
3017	NYSE	E	Tue, Nov 20, 2007	70.66	71.86	70.55	71.41
3016	NYSE	E	Mon, Nov 19, 2007	70.38	70.61	69.68	69.99
3015	NYSE	E	Fri, Nov 16, 2007	70.84	71.47	70.29	71.47
3014	NYSE	E	Thu, Nov 15, 2007	69.20	69.43	67.70	68.30
3013	NYSE	E	Wed, Nov 14, 2007	69.48	69.74	68.33	68.62
3012	NYSE	E	Tue, Nov 13, 2007	67.28	69.05	67.18	68.92
3011	NYSE	E	Mon, Nov 12, 2007	67.62	68.29	67.20	67.22
3010	NYSE	E	Fri, Nov 9, 2007	70.77	71.08	69.56	69.91
3009	NYSE	E	Thu, Nov 8, 2007	71.61	71.96	69.95	70.84
3008	NYSE	E	Wed, Nov 7, 2007	73.14	73.56	71.82	72.05
3007	NYSE	E	Tue, Nov 6, 2007	70.98	71.65	70.83	71.60
3006	NYSE	E	Mon, Nov 5, 2007	70.92	71.31	70.38	70.96
3005	NYSE	E	Fri, Nov 2, 2007	71.46	72.17	70.95	71.74
3004	NYSE	E	Thu, Nov 1, 2007	72.11	72.11	70.93	71.02
3003	NYSE	E	Wed, Oct 31, 2007	72.11	73.23	71.88	73.08
3002	NYSE	E	Tue, Oct 30, 2007	72.94	72.94	72.20	72.26
3001	NYSE	E	Mon, Oct 29, 2007	72.90	73.73	72.66	73.62
3000	NYSE	E	Fri, Oct 26, 2007	72.34	72.75	72.11	72.75
2999	NYSE	E	Thu, Oct 25, 2007	71.10	71.52	70.60	71.27
2998	NYSE	E	Wed, Oct 24, 2007	70.53	71.21	70.01	71.21
2997	NYSE	E	Tue, Oct 23, 2007	70.61	70.96	70.26	70.89
2996	NYSE	E	Mon, Oct 22, 2007	70.86	70.90	69.90	70.52
2995	NYSE	E	Fri, Oct 19, 2007	74.50	74.55	73.58	73.70
2994	NYSE	E	Thu, Oct 18, 2007	74.70	75.00	74.17	74.85
2993	NYSE	E	Wed, Oct 17, 2007	75.56	75.56	74.48	75.02
2992	NYSE	E	Tue, Oct 16, 2007	75.54	75.79	75.25	75.66
2991	NYSE	E	Mon, Oct 15, 2007	75.80	76.05	75.03	75.46
2990	NYSE	E	Fri, Oct 12, 2007	74.91	75.03	74.39	74.94
2989	NYSE	E	Thu, Oct 11, 2007	74.72	75.36	73.86	74.46
2988	NYSE	E	Wed, Oct 10, 2007	73.69	74.43	73.53	74.16
2987	NYSE	E	Tue, Oct 9, 2007	73.40	74.23	73.40	74.23
2986	NYSE	E	Mon, Oct 8, 2007	73.01	73.11	72.49	72.81
2985	NYSE	E	Fri, Oct 5, 2007	73.23	73.68	73.19	73.39
2984	NYSE	E	Thu, Oct 4, 2007	72.25	73.12	71.96	73.08
2983	NYSE	E	Wed, Oct 3, 2007	72.80	72.98	72.22	72.37
2982	NYSE	E	Tue, Oct 2, 2007	73.54	73.73	73.00	73.38
2981	NYSE	E	Mon, Oct 1, 2007	73.72	75.00	73.70	74.98
2980	NYSE	E	Fri, Sep 28, 2007	73.96	74.24	73.55	73.76
2979	NYSE	E	Thu, Sep 27, 2007	74.35	74.39	73.82	74.11
2978	NYSE	E	Wed, Sep 26, 2007	73.81	74.13	73.46	73.99
2977	NYSE	E	Tue, Sep 25, 2007	73.35	73.45	72.97	73.32
2976	NYSE	E	Mon, Sep 24, 2007	74.27	74.32	73.58	73.71
2975	NYSE	E	Fri, Sep 21, 2007	73.45	73.90	73.33	73.39
2974	NYSE	E	Thu, Sep 20, 2007	74.06	74.21	73.63	73.88
2973	NYSE	E	Wed, Sep 19, 2007	72.91	73.66	72.67	72.80
2972	NYSE	E	Tue, Sep 18, 2007	70.46	72.21	70.21	71.94
2971	NYSE	E	Mon, Sep 17, 2007	69.68	69.96	68.99	69.29
2970	NYSE	E	Fri, Sep 14, 2007	69.78	70.39	69.60	70.23
2969	NYSE	E	Thu, Sep 13, 2007	70.47	70.81	70.30	70.46
2968	NYSE	E	Wed, Sep 12, 2007	69.27	70.48	69.22	70.17
2967	NYSE	E	Tue, Sep 11, 2007	69.22	70.21	69.06	70.01
2966	NYSE	E	Mon, Sep 10, 2007	69.52	69.57	68.46	69.11
2965	NYSE	E	Fri, Sep 7, 2007	69.06	69.27	68.25	68.63
2964	NYSE	E	Thu, Sep 6, 2007	69.21	69.65	68.84	69.39
2963	NYSE	E	Wed, Sep 5, 2007	68.50	68.57	67.77	68.19
2962	NYSE	E	Tue, Sep 4, 2007	67.80	69.00	67.78	68.73
2961	NYSE	E	Fri, Aug 31, 2007	69.53	69.53	68.83	68.98
2960	NYSE	E	Thu, Aug 30, 2007	67.30	68.38	67.22	67.70
2959	NYSE	E	Wed, Aug 29, 2007	67.02	68.09	66.68	67.81
2958	NYSE	E	Tue, Aug 28, 2007	67.18	67.26	65.56	65.67
2957	NYSE	E	Mon, Aug 27, 2007	67.04	67.48	66.82	67.22
2956	NYSE	E	Fri, Aug 24, 2007	67.07	68.42	66.98	68.33
2955	NYSE	E	Thu, Aug 23, 2007	66.34	66.61	66.04	66.26
2954	NYSE	E	Wed, Aug 22, 2007	65.54	66.18	65.43	66.13
2953	NYSE	E	Tue, Aug 21, 2007	64.03	64.32	63.45	63.64
2952	NYSE	E	Mon, Aug 20, 2007	64.70	64.88	63.92	64.58
2951	NYSE	E	Fri, Aug 17, 2007	64.28	64.81	63.72	64.60
2950	NYSE	E	Thu, Aug 16, 2007	63.50	63.77	61.58	63.16
2949	NYSE	E	Wed, Aug 15, 2007	65.00	66.04	64.24	64.38
2948	NYSE	E	Tue, Aug 14, 2007	66.44	66.71	65.22	65.68
2947	NYSE	E	Mon, Aug 13, 2007	67.18	67.23	66.24	66.40
2946	NYSE	E	Fri, Aug 10, 2007	65.79	66.84	65.37	66.69
2945	NYSE	E	Thu, Aug 9, 2007	68.07	68.91	67.06	67.25
2944	NYSE	E	Wed, Aug 8, 2007	68.95	70.87	68.90	70.11
2943	NYSE	E	Tue, Aug 7, 2007	68.45	70.06	68.33	69.66
2942	NYSE	E	Mon, Aug 6, 2007	67.90	68.64	67.16	68.51
2941	NYSE	E	Fri, Aug 3, 2007	68.09	68.27	66.73	66.77
2940	NYSE	E	Thu, Aug 2, 2007	68.09	68.73	67.82	68.56
2939	NYSE	E	Wed, Aug 1, 2007	69.96	70.31	68.16	69.54
2938	NYSE	E	Tue, Jul 31, 2007	70.37	70.89	69.51	69.76
2937	NYSE	E	Mon, Jul 30, 2007	70.69	70.80	69.28	70.35
2936	NYSE	E	Fri, Jul 27, 2007	70.43	71.85	69.14	69.28
2935	NYSE	E	Thu, Jul 26, 2007	72.98	73.39	70.63	72.02
2934	NYSE	E	Wed, Jul 25, 2007	73.98	74.00	72.28	73.71
2933	NYSE	E	Tue, Jul 24, 2007	75.42	75.77	73.95	74.17
2932	NYSE	E	Mon, Jul 23, 2007	75.79	76.25	75.64	75.88
2931	NYSE	E	Fri, Jul 20, 2007	75.82	75.99	74.91	75.18
2930	NYSE	E	Thu, Jul 19, 2007	76.91	77.07	76.54	76.54
2929	NYSE	E	Wed, Jul 18, 2007	76.44	77.00	76.28	77.00
2928	NYSE	E	Tue, Jul 17, 2007	77.10	77.37	76.60	76.71
2927	NYSE	E	Mon, Jul 16, 2007	77.43	77.90	77.05	77.44
2926	NYSE	E	Fri, Jul 13, 2007	77.53	78.08	77.43	77.83
2925	NYSE	E	Thu, Jul 12, 2007	76.98	78.31	76.95	78.29
2924	NYSE	E	Wed, Jul 11, 2007	76.75	77.16	76.52	76.92
2923	NYSE	E	Tue, Jul 10, 2007	77.43	77.84	76.53	76.63
2922	NYSE	E	Mon, Jul 9, 2007	76.00	77.44	75.98	77.15
2921	NYSE	E	Fri, Jul 6, 2007	75.43	75.71	75.04	75.44
2920	NYSE	E	Thu, Jul 5, 2007	74.48	74.61	73.54	74.05
2919	NYSE	E	Tue, Jul 3, 2007	74.98	75.13	74.59	74.90
2918	NYSE	E	Mon, Jul 2, 2007	73.85	74.57	73.78	74.56
2917	NYSE	E	Fri, Jun 29, 2007	72.57	72.86	71.88	72.35
2916	NYSE	E	Thu, Jun 28, 2007	71.53	71.85	71.24	71.51
2915	NYSE	E	Wed, Jun 27, 2007	70.41	70.89	70.14	70.87
2914	NYSE	E	Tue, Jun 26, 2007	71.57	71.62	70.58	70.70
2913	NYSE	E	Mon, Jun 25, 2007	71.32	71.72	70.78	70.97
2912	NYSE	E	Fri, Jun 22, 2007	71.93	72.05	71.00	71.36
2911	NYSE	E	Thu, Jun 21, 2007	72.00	72.09	71.34	71.97
2910	NYSE	E	Wed, Jun 20, 2007	72.90	72.98	71.59	71.71
2909	NYSE	E	Tue, Jun 19, 2007	72.76	72.92	72.50	72.84
2908	NYSE	E	Mon, Jun 18, 2007	71.49	71.60	71.12	71.32
2907	NYSE	E	Fri, Jun 15, 2007	72.84	72.96	72.40	72.69
2906	NYSE	E	Thu, Jun 14, 2007	70.81	72.44	70.81	72.39
2905	NYSE	E	Wed, Jun 13, 2007	70.35	70.87	70.09	70.80
2904	NYSE	E	Tue, Jun 12, 2007	70.40	70.60	69.76	69.85
2903	NYSE	E	Mon, Jun 11, 2007	69.69	70.70	69.60	70.25
2902	NYSE	E	Fri, Jun 8, 2007	70.48	70.70	69.79	70.60
2901	NYSE	E	Thu, Jun 7, 2007	71.10	71.39	69.97	70.04
2900	NYSE	E	Wed, Jun 6, 2007	71.50	71.55	70.63	70.86
2899	NYSE	E	Tue, Jun 5, 2007	71.22	71.65	71.09	71.30
2898	NYSE	E	Mon, Jun 4, 2007	70.42	70.94	70.27	70.82
2897	NYSE	E	Fri, Jun 1, 2007	70.68	70.95	70.45	70.95
2896	NYSE	E	Thu, May 31, 2007	70.77	71.08	70.60	70.67
2895	NYSE	E	Wed, May 30, 2007	69.72	70.59	69.68	70.54
2894	NYSE	E	Tue, May 29, 2007	70.38	70.48	69.81	70.01
2893	NYSE	E	Fri, May 25, 2007	70.89	71.25	70.75	71.09
2892	NYSE	E	Thu, May 24, 2007	70.99	71.28	69.76	70.16
2891	NYSE	E	Wed, May 23, 2007	71.35	71.72	71.24	71.25
2890	NYSE	E	Tue, May 22, 2007	71.22	71.34	70.62	70.64
2889	NYSE	E	Mon, May 21, 2007	71.25	71.44	70.98	71.01
2888	NYSE	E	Fri, May 18, 2007	70.04	70.64	70.00	70.62
2887	NYSE	E	Thu, May 17, 2007	68.95	69.78	68.79	69.49
2886	NYSE	E	Wed, May 16, 2007	68.82	69.16	68.37	69.07
2885	NYSE	E	Tue, May 15, 2007	68.45	68.98	68.24	68.49
2884	NYSE	E	Mon, May 14, 2007	67.53	67.85	67.42	67.64
2883	NYSE	E	Fri, May 11, 2007	66.98	67.58	66.87	67.53
2882	NYSE	E	Thu, May 10, 2007	66.83	66.88	65.67	65.68
2881	NYSE	E	Wed, May 9, 2007	67.41	67.69	67.21	67.64
2880	NYSE	E	Tue, May 8, 2007	67.09	67.58	66.65	67.49
2879	NYSE	E	Mon, May 7, 2007	67.98	68.31	67.92	68.16
2878	NYSE	E	Fri, May 4, 2007	68.02	68.37	67.84	68.10
2877	NYSE	E	Thu, May 3, 2007	67.96	68.06	67.64	67.75
2876	NYSE	E	Wed, May 2, 2007	66.93	67.64	66.90	67.47
2875	NYSE	E	Tue, May 1, 2007	66.35	66.51	65.89	66.15
2874	NYSE	E	Mon, Apr 30, 2007	66.71	67.03	66.24	66.24
2873	NYSE	E	Fri, Apr 27, 2007	66.30	66.87	66.08	66.77
2872	NYSE	E	Thu, Apr 26, 2007	67.08	67.08	66.64	66.65
2871	NYSE	E	Wed, Apr 25, 2007	67.07	67.59	66.88	67.45
2870	NYSE	E	Tue, Apr 24, 2007	66.47	66.62	66.22	66.41
2869	NYSE	E	Mon, Apr 23, 2007	66.32	66.67	66.20	66.22
2868	NYSE	E	Fri, Apr 20, 2007	66.44	66.81	66.32	66.81
2867	NYSE	E	Thu, Apr 19, 2007	65.82	66.20	65.76	66.00
2866	NYSE	E	Wed, Apr 18, 2007	66.87	67.03	66.59	66.84
2865	NYSE	E	Tue, Apr 17, 2007	67.40	67.43	66.82	67.08
2864	NYSE	E	Mon, Apr 16, 2007	66.82	67.04	66.56	66.98
2863	NYSE	E	Fri, Apr 13, 2007	66.83	66.92	66.51	66.92
2862	NYSE	E	Thu, Apr 12, 2007	65.95	66.47	65.77	66.44
2861	NYSE	E	Wed, Apr 11, 2007	66.13	66.19	65.37	65.60
2860	NYSE	E	Tue, Apr 10, 2007	65.30	65.81	65.29	65.78
2859	NYSE	E	Mon, Apr 9, 2007	65.27	65.48	64.82	64.87
2858	NYSE	E	Thu, Apr 5, 2007	65.00	65.34	64.99	65.27
2857	NYSE	E	Wed, Apr 4, 2007	64.36	64.79	64.20	64.75
2856	NYSE	E	Tue, Apr 3, 2007	64.50	65.59	64.32	64.75
2855	NYSE	E	Mon, Apr 2, 2007	64.61	64.87	64.26	64.71
2854	NYSE	E	Fri, Mar 30, 2007	64.71	65.27	64.59	64.83
2853	NYSE	E	Thu, Mar 29, 2007	64.56	64.97	64.48	64.89
2852	NYSE	E	Wed, Mar 28, 2007	64.32	64.69	63.95	64.06
2851	NYSE	E	Tue, Mar 27, 2007	63.69	63.91	63.50	63.62
2850	NYSE	E	Mon, Mar 26, 2007	64.16	64.18	63.25	63.92
2849	NYSE	E	Fri, Mar 23, 2007	63.35	64.02	63.32	63.92
2848	NYSE	E	Thu, Mar 22, 2007	62.75	63.16	62.56	62.83
2847	NYSE	E	Wed, Mar 21, 2007	61.49	62.68	60.26	62.58
2846	NYSE	E	Tue, Mar 20, 2007	61.07	61.57	60.93	61.49
2845	NYSE	E	Mon, Mar 19, 2007	61.04	61.77	60.87	61.60
2844	NYSE	E	Fri, Mar 16, 2007	61.23	61.57	60.92	61.06
2843	NYSE	E	Thu, Mar 15, 2007	60.24	61.19	60.11	60.90
2842	NYSE	E	Wed, Mar 14, 2007	60.92	61.03	59.86	60.94
2841	NYSE	E	Tue, Mar 13, 2007	61.48	61.94	60.65	60.67
2840	NYSE	E	Mon, Mar 12, 2007	61.54	61.98	61.41	61.73
2839	NYSE	E	Fri, Mar 9, 2007	61.61	62.12	61.27	61.94
2838	NYSE	E	Thu, Mar 8, 2007	61.88	62.19	61.76	61.91
2837	NYSE	E	Wed, Mar 7, 2007	61.09	62.24	61.00	61.68
2836	NYSE	E	Tue, Mar 6, 2007	61.70	61.71	61.03	61.57
2835	NYSE	E	Mon, Mar 5, 2007	60.08	60.91	59.87	60.22
2834	NYSE	E	Fri, Mar 2, 2007	60.48	61.11	60.27	60.43
2833	NYSE	E	Thu, Mar 1, 2007	59.80	61.35	59.47	61.00
2832	NYSE	E	Wed, Feb 28, 2007	62.02	62.12	61.03	61.25
2831	NYSE	E	Tue, Feb 27, 2007	63.07	63.08	60.49	61.44
2830	NYSE	E	Mon, Feb 26, 2007	63.68	63.86	63.29	63.69
2829	NYSE	E	Fri, Feb 23, 2007	62.79	62.94	62.31	62.31
2828	NYSE	E	Thu, Feb 22, 2007	63.39	63.62	62.80	63.32
2827	NYSE	E	Wed, Feb 21, 2007	62.76	63.18	62.49	63.10
2826	NYSE	E	Tue, Feb 20, 2007	63.42	63.42	63.00	63.24
2825	NYSE	E	Fri, Feb 16, 2007	64.04	64.19	63.89	64.18
2824	NYSE	E	Thu, Feb 15, 2007	64.69	64.74	64.27	64.60
2823	NYSE	E	Wed, Feb 14, 2007	64.65	64.92	64.30	64.46
2822	NYSE	E	Tue, Feb 13, 2007	63.91	64.58	63.89	64.56
2821	NYSE	E	Mon, Feb 12, 2007	63.62	63.64	63.32	63.48
2820	NYSE	E	Fri, Feb 9, 2007	64.20	64.34	63.79	64.00
2819	NYSE	E	Thu, Feb 8, 2007	64.11	64.77	63.99	64.59
2818	NYSE	E	Wed, Feb 7, 2007	64.64	64.71	64.20	64.26
2817	NYSE	E	Tue, Feb 6, 2007	64.29	64.58	64.09	64.47
2816	NYSE	E	Mon, Feb 5, 2007	64.55	64.70	64.41	64.58
2815	NYSE	E	Fri, Feb 2, 2007	64.25	64.42	63.89	64.25
2814	NYSE	E	Thu, Feb 1, 2007	64.93	65.19	64.68	64.92
2813	NYSE	E	Wed, Jan 31, 2007	64.10	64.80	63.93	64.47
2812	NYSE	E	Tue, Jan 30, 2007	64.14	64.75	63.90	64.57
2811	NYSE	E	Mon, Jan 29, 2007	63.88	64.23	63.76	63.97
2810	NYSE	E	Fri, Jan 26, 2007	64.46	64.50	63.96	64.33
2809	NYSE	E	Thu, Jan 25, 2007	64.86	64.91	64.01	64.15
2808	NYSE	E	Wed, Jan 24, 2007	65.00	65.25	64.61	65.23
2807	NYSE	E	Tue, Jan 23, 2007	64.35	65.02	64.31	64.96
2806	NYSE	E	Mon, Jan 22, 2007	64.35	64.40	63.60	63.79
2805	NYSE	E	Fri, Jan 19, 2007	63.22	64.27	63.22	64.17
2804	NYSE	E	Thu, Jan 18, 2007	63.77	63.97	63.05	63.46
2803	NYSE	E	Wed, Jan 17, 2007	63.03	63.29	62.80	63.24
2802	NYSE	E	Tue, Jan 16, 2007	64.06	64.22	63.60	63.73
2801	NYSE	E	Fri, Jan 12, 2007	63.50	64.17	63.45	64.06
2800	NYSE	E	Thu, Jan 11, 2007	63.15	63.95	63.14	63.30
2799	NYSE	E	Wed, Jan 10, 2007	63.25	63.42	62.79	62.90
2798	NYSE	E	Tue, Jan 9, 2007	64.02	64.23	63.57	63.95
2797	NYSE	E	Mon, Jan 8, 2007	65.14	65.30	64.36	64.75
2796	NYSE	E	Fri, Jan 5, 2007	64.94	65.24	64.60	65.10
2795	NYSE	E	Thu, Jan 4, 2007	65.87	66.11	65.54	65.55
2794	NYSE	E	Wed, Jan 3, 2007	67.66	67.70	66.59	66.72
2793	NYSE	E	Fri, Dec 29, 2006	67.19	67.51	67.14	67.28
2792	NYSE	E	Thu, Dec 28, 2006	67.50	67.69	67.11	67.55
2791	NYSE	E	Wed, Dec 27, 2006	66.87	67.39	66.84	67.37
2790	NYSE	E	Tue, Dec 26, 2006	66.51	66.78	66.06	66.37
2789	NYSE	E	Fri, Dec 22, 2006	67.18	67.20	66.26	66.31
2788	NYSE	E	Thu, Dec 21, 2006	67.41	67.46	67.09	67.46
2787	NYSE	E	Wed, Dec 20, 2006	67.88	68.02	67.33	67.34
2786	NYSE	E	Tue, Dec 19, 2006	66.97	67.90	66.94	67.69
2785	NYSE	E	Mon, Dec 18, 2006	67.41	67.44	66.51	66.59
2784	NYSE	E	Fri, Dec 15, 2006	67.47	67.51	67.00	67.07
2783	NYSE	E	Thu, Dec 14, 2006	66.81	67.15	66.70	67.00
2782	NYSE	E	Wed, Dec 13, 2006	66.07	66.49	65.97	66.45
2781	NYSE	E	Tue, Dec 12, 2006	65.97	66.14	65.71	66.01
2780	NYSE	E	Mon, Dec 11, 2006	65.29	65.96	65.18	65.90
2779	NYSE	E	Fri, Dec 8, 2006	65.82	65.97	65.26	65.36
2778	NYSE	E	Thu, Dec 7, 2006	65.93	66.24	65.79	65.82
2777	NYSE	E	Wed, Dec 6, 2006	65.78	66.34	65.69	65.74
2776	NYSE	E	Tue, Dec 5, 2006	65.67	66.23	65.67	66.16
2775	NYSE	E	Mon, Dec 4, 2006	65.31	65.69	64.87	65.67
2774	NYSE	E	Fri, Dec 1, 2006	65.78	65.83	65.07	65.83
2773	NYSE	E	Thu, Nov 30, 2006	66.17	66.21	65.53	65.92
2772	NYSE	E	Wed, Nov 29, 2006	65.52	66.06	65.29	65.84
2771	NYSE	E	Tue, Nov 28, 2006	64.67	64.84	64.39	64.81
2770	NYSE	E	Mon, Nov 27, 2006	64.73	64.90	64.21	64.36
2769	NYSE	E	Fri, Nov 24, 2006	64.29	64.63	64.25	64.46
2768	NYSE	E	Wed, Nov 22, 2006	64.27	64.48	63.86	64.09
2767	NYSE	E	Tue, Nov 21, 2006	63.59	64.10	63.55	63.96
2766	NYSE	E	Mon, Nov 20, 2006	63.52	63.80	63.30	63.41
2765	NYSE	E	Fri, Nov 17, 2006	62.99	63.67	62.91	63.54
2764	NYSE	E	Thu, Nov 16, 2006	64.38	64.45	63.40	63.41
2763	NYSE	E	Wed, Nov 15, 2006	63.85	64.26	63.85	64.04
2762	NYSE	E	Tue, Nov 14, 2006	63.62	64.01	63.09	63.94
2761	NYSE	E	Mon, Nov 13, 2006	63.49	63.60	63.32	63.37
2760	NYSE	E	Fri, Nov 10, 2006	63.78	64.06	63.46	63.58
2759	NYSE	E	Thu, Nov 9, 2006	62.15	62.70	61.94	62.42
2758	NYSE	E	Wed, Nov 8, 2006	61.49	62.24	61.47	62.08
2757	NYSE	E	Tue, Nov 7, 2006	61.37	61.63	61.03	61.06
2756	NYSE	E	Mon, Nov 6, 2006	60.65	61.30	60.59	61.12
2755	NYSE	E	Fri, Nov 3, 2006	59.94	60.46	59.87	60.26
2754	NYSE	E	Thu, Nov 2, 2006	59.63	60.03	59.54	59.96
2753	NYSE	E	Wed, Nov 1, 2006	60.41	60.58	60.01	60.34
2752	NYSE	E	Tue, Oct 31, 2006	60.13	60.78	59.97	60.71
2751	NYSE	E	Mon, Oct 30, 2006	60.21	60.43	59.93	60.05
2750	NYSE	E	Fri, Oct 27, 2006	60.68	60.68	60.13	60.21
2749	NYSE	E	Thu, Oct 26, 2006	60.72	60.86	60.30	60.67
2748	NYSE	E	Wed, Oct 25, 2006	60.08	60.88	60.00	60.65
2747	NYSE	E	Tue, Oct 24, 2006	59.28	59.70	59.10	59.59
2746	NYSE	E	Mon, Oct 23, 2006	58.95	59.66	58.87	59.58
2745	NYSE	E	Fri, Oct 20, 2006	61.38	61.38	60.97	61.14
2744	NYSE	E	Thu, Oct 19, 2006	60.56	61.45	60.52	61.37
2743	NYSE	E	Wed, Oct 18, 2006	60.34	60.45	59.91	60.13
2742	NYSE	E	Tue, Oct 17, 2006	60.60	60.66	60.27	60.58
2741	NYSE	E	Mon, Oct 16, 2006	60.09	60.70	59.93	60.58
2740	NYSE	E	Fri, Oct 13, 2006	59.74	60.00	59.58	59.92
2739	NYSE	E	Thu, Oct 12, 2006	59.28	59.84	59.17	59.73
2738	NYSE	E	Wed, Oct 11, 2006	59.18	59.44	58.78	58.98
2737	NYSE	E	Tue, Oct 10, 2006	58.70	59.26	58.65	59.24
2736	NYSE	E	Mon, Oct 9, 2006	59.60	59.62	59.11	59.13
2735	NYSE	E	Fri, Oct 6, 2006	59.05	59.37	58.77	59.37
2734	NYSE	E	Thu, Oct 5, 2006	59.37	59.58	59.15	59.40
2733	NYSE	E	Wed, Oct 4, 2006	58.53	59.11	58.27	59.07
2732	NYSE	E	Tue, Oct 3, 2006	58.84	58.92	58.25	58.40
2731	NYSE	E	Mon, Oct 2, 2006	59.63	59.87	59.35	59.37
2730	NYSE	E	Fri, Sep 29, 2006	59.33	59.68	59.11	59.51
2729	NYSE	E	Thu, Sep 28, 2006	59.42	59.73	59.19	59.43
2728	NYSE	E	Wed, Sep 27, 2006	58.59	59.18	58.39	59.16
2727	NYSE	E	Tue, Sep 26, 2006	57.79	58.47	57.70	58.39
2726	NYSE	E	Mon, Sep 25, 2006	57.67	58.24	57.09	58.09
2725	NYSE	E	Fri, Sep 22, 2006	58.70	58.78	57.92	58.04
2724	NYSE	E	Thu, Sep 21, 2006	58.52	58.85	58.28	58.66
2723	NYSE	E	Wed, Sep 20, 2006	58.01	58.45	57.86	57.93
2722	NYSE	E	Tue, Sep 19, 2006	58.50	58.55	57.37	57.56
2721	NYSE	E	Mon, Sep 18, 2006	57.51	58.13	57.46	58.03
2720	NYSE	E	Fri, Sep 15, 2006	57.65	57.67	57.21	57.34
2719	NYSE	E	Thu, Sep 14, 2006	58.35	58.54	57.88	58.01
2718	NYSE	E	Wed, Sep 13, 2006	57.91	58.38	57.83	58.28
2717	NYSE	E	Tue, Sep 12, 2006	57.88	58.10	57.60	57.91
2716	NYSE	E	Mon, Sep 11, 2006	58.19	58.34	57.71	57.82
2715	NYSE	E	Fri, Sep 8, 2006	59.03	59.18	58.56	58.60
2714	NYSE	E	Thu, Sep 7, 2006	59.03	59.50	58.73	59.12
2713	NYSE	E	Wed, Sep 6, 2006	60.45	60.46	59.66	59.74
2712	NYSE	E	Tue, Sep 5, 2006	60.93	61.35	60.82	61.25
2711	NYSE	E	Fri, Sep 1, 2006	61.14	61.60	61.03	61.55
2710	NYSE	E	Thu, Aug 31, 2006	61.54	61.54	61.03	61.16
2709	NYSE	E	Wed, Aug 30, 2006	61.59	61.59	61.18	61.54
2708	NYSE	E	Tue, Aug 29, 2006	61.80	61.88	61.23	61.80
2707	NYSE	E	Mon, Aug 28, 2006	61.98	62.28	61.93	62.19
2706	NYSE	E	Fri, Aug 25, 2006	61.84	62.13	61.81	61.94
2705	NYSE	E	Thu, Aug 24, 2006	62.03	62.20	61.72	62.09
2704	NYSE	E	Wed, Aug 23, 2006	62.46	62.62	61.83	62.13
2703	NYSE	E	Tue, Aug 22, 2006	62.22	62.70	62.19	62.70
2702	NYSE	E	Mon, Aug 21, 2006	62.98	63.21	62.62	62.90
2701	NYSE	E	Fri, Aug 18, 2006	62.54	62.67	62.01	62.61
2700	NYSE	E	Thu, Aug 17, 2006	61.76	62.25	61.44	61.88
2699	NYSE	E	Wed, Aug 16, 2006	62.70	62.90	62.07	62.33
2698	NYSE	E	Tue, Aug 15, 2006	61.84	62.46	61.84	62.40
2697	NYSE	E	Mon, Aug 14, 2006	61.94	61.95	61.44	61.57
2696	NYSE	E	Fri, Aug 11, 2006	61.75	62.09	61.69	61.97
2695	NYSE	E	Thu, Aug 10, 2006	61.98	62.14	61.51	62.14
2694	NYSE	E	Wed, Aug 9, 2006	62.00	62.51	61.93	62.01
2693	NYSE	E	Tue, Aug 8, 2006	61.20	61.61	61.06	61.24
2692	NYSE	E	Mon, Aug 7, 2006	61.17	61.35	61.03	61.23
2691	NYSE	E	Fri, Aug 4, 2006	61.50	61.87	61.38	61.51
2690	NYSE	E	Thu, Aug 3, 2006	60.90	61.34	60.76	61.05
2689	NYSE	E	Wed, Aug 2, 2006	61.61	61.68	60.91	61.32
2688	NYSE	E	Tue, Aug 1, 2006	61.11	61.49	60.63	61.48
2687	NYSE	E	Mon, Jul 31, 2006	61.27	61.71	60.99	61.38
2686	NYSE	E	Fri, Jul 28, 2006	60.93	61.28	60.70	61.17
2685	NYSE	E	Thu, Jul 27, 2006	61.01	61.09	60.11	60.32
2684	NYSE	E	Wed, Jul 26, 2006	59.04	60.07	58.90	59.86
2683	NYSE	E	Tue, Jul 25, 2006	58.89	59.27	58.51	58.87
2682	NYSE	E	Mon, Jul 24, 2006	57.96	58.98	57.94	58.83
2681	NYSE	E	Fri, Jul 21, 2006	58.30	58.64	57.96	57.96
2680	NYSE	E	Thu, Jul 20, 2006	58.04	58.04	57.35	57.37
2679	NYSE	E	Wed, Jul 19, 2006	56.59	58.35	56.52	58.07
2678	NYSE	E	Tue, Jul 18, 2006	57.34	57.34	56.53	57.08
2677	NYSE	E	Mon, Jul 17, 2006	57.99	57.99	57.30	57.53
2676	NYSE	E	Fri, Jul 14, 2006	59.00	59.00	58.18	58.70
2675	NYSE	E	Thu, Jul 13, 2006	59.35	59.35	58.67	58.80
2674	NYSE	E	Wed, Jul 12, 2006	59.83	59.84	59.32	59.55
2673	NYSE	E	Tue, Jul 11, 2006	59.84	60.31	59.61	60.17
2672	NYSE	E	Mon, Jul 10, 2006	59.58	60.14	59.46	59.83
2671	NYSE	E	Fri, Jul 7, 2006	59.96	60.26	59.32	59.56
2670	NYSE	E	Thu, Jul 6, 2006	59.40	59.73	59.21	59.62
2669	NYSE	E	Wed, Jul 5, 2006	58.83	59.23	58.42	59.16
2668	NYSE	E	Mon, Jul 3, 2006	59.54	60.00	59.41	59.77
2667	NYSE	E	Fri, Jun 30, 2006	58.63	58.96	58.28	58.75
2666	NYSE	E	Thu, Jun 29, 2006	56.71	58.14	56.68	58.13
2665	NYSE	E	Wed, Jun 28, 2006	56.50	56.83	56.20	56.81
2664	NYSE	E	Tue, Jun 27, 2006	56.91	57.25	56.23	56.36
2663	NYSE	E	Mon, Jun 26, 2006	55.95	56.43	55.65	56.33
2662	NYSE	E	Fri, Jun 23, 2006	55.62	56.30	55.62	55.99
2661	NYSE	E	Thu, Jun 22, 2006	55.39	55.70	54.92	55.55
2660	NYSE	E	Wed, Jun 21, 2006	55.44	56.23	55.37	55.99
2659	NYSE	E	Tue, Jun 20, 2006	55.28	55.81	55.01	55.12
2658	NYSE	E	Mon, Jun 19, 2006	55.16	55.18	54.45	54.65
2657	NYSE	E	Fri, Jun 16, 2006	57.25	58.08	57.08	57.87
2656	NYSE	E	Thu, Jun 15, 2006	56.30	57.82	56.30	57.74
2655	NYSE	E	Wed, Jun 14, 2006	56.72	56.78	55.69	56.30
2654	NYSE	E	Tue, Jun 13, 2006	56.77	57.29	56.06	56.25
2653	NYSE	E	Mon, Jun 12, 2006	57.85	57.90	56.75	56.77
2652	NYSE	E	Fri, Jun 9, 2006	57.44	57.82	56.92	57.16
2651	NYSE	E	Thu, Jun 8, 2006	57.35	57.98	56.36	57.87
2650	NYSE	E	Wed, Jun 7, 2006	59.36	59.47	58.40	58.49
2649	NYSE	E	Tue, Jun 6, 2006	59.81	59.83	59.03	59.40
2648	NYSE	E	Mon, Jun 5, 2006	61.27	61.41	60.25	60.28
2647	NYSE	E	Fri, Jun 2, 2006	60.92	60.93	60.21	60.78
2646	NYSE	E	Thu, Jun 1, 2006	59.14	60.44	59.05	60.37
2645	NYSE	E	Wed, May 31, 2006	60.25	60.55	59.93	60.53
2644	NYSE	E	Tue, May 30, 2006	60.54	60.65	59.37	59.38
2643	NYSE	E	Fri, May 26, 2006	59.86	60.20	59.50	60.18
2642	NYSE	E	Thu, May 25, 2006	58.97	60.30	58.81	59.94
2641	NYSE	E	Wed, May 24, 2006	58.75	58.92	57.94	58.72
2640	NYSE	E	Tue, May 23, 2006	59.35	60.00	58.91	58.95
2639	NYSE	E	Mon, May 22, 2006	58.30	58.98	57.51	58.69
2638	NYSE	E	Fri, May 19, 2006	58.88	59.37	58.29	59.28
2637	NYSE	E	Thu, May 18, 2006	59.35	59.59	58.67	58.68
2636	NYSE	E	Wed, May 17, 2006	60.37	60.47	58.30	58.83
2635	NYSE	E	Tue, May 16, 2006	60.95	61.06	60.35	60.97
2634	NYSE	E	Mon, May 15, 2006	60.58	60.95	60.21	60.64
2633	NYSE	E	Fri, May 12, 2006	61.90	62.10	61.02	61.07
2632	NYSE	E	Thu, May 11, 2006	62.24	62.30	61.59	61.69
2631	NYSE	E	Wed, May 10, 2006	62.00	62.44	61.68	62.44
2630	NYSE	E	Tue, May 9, 2006	61.90	62.46	61.86	62.22
2629	NYSE	E	Mon, May 8, 2006	62.06	62.26	61.56	62.09
2628	NYSE	E	Fri, May 5, 2006	62.16	62.68	62.02	62.63
2627	NYSE	E	Thu, May 4, 2006	61.70	62.13	61.28	61.91
2626	NYSE	E	Wed, May 3, 2006	62.05	62.06	61.13	61.57
2625	NYSE	E	Tue, May 2, 2006	62.00	62.46	61.86	62.35
2624	NYSE	E	Mon, May 1, 2006	61.67	62.27	61.55	61.61
2623	NYSE	E	Fri, Apr 28, 2006	60.77	61.58	60.67	61.21
2622	NYSE	E	Thu, Apr 27, 2006	60.47	61.40	60.25	60.94
2621	NYSE	E	Wed, Apr 26, 2006	61.47	61.74	60.69	60.73
2620	NYSE	E	Tue, Apr 25, 2006	61.73	61.79	60.80	61.01
2619	NYSE	E	Mon, Apr 24, 2006	61.70	61.70	61.15	61.32
2618	NYSE	E	Fri, Apr 21, 2006	60.85	61.23	60.23	61.23
2617	NYSE	E	Thu, Apr 20, 2006	60.78	61.15	60.16	60.56
2616	NYSE	E	Wed, Apr 19, 2006	59.58	60.98	59.50	60.81
2615	NYSE	E	Tue, Apr 18, 2006	59.30	59.90	59.20	59.90
2614	NYSE	E	Mon, Apr 17, 2006	58.80	59.00	58.53	58.78
2613	NYSE	E	Thu, Apr 13, 2006	57.71	58.16	57.50	58.05
2612	NYSE	E	Wed, Apr 12, 2006	58.45	58.46	57.73	57.92
2611	NYSE	E	Tue, Apr 11, 2006	59.09	59.19	58.43	58.52
2610	NYSE	E	Mon, Apr 10, 2006	58.39	58.73	58.39	58.50
2609	NYSE	E	Fri, Apr 7, 2006	58.40	58.45	57.11	57.19
2608	NYSE	E	Thu, Apr 6, 2006	57.61	57.82	57.25	57.63
2607	NYSE	E	Wed, Apr 5, 2006	57.73	58.17	57.41	58.11
2606	NYSE	E	Tue, Apr 4, 2006	57.22	57.80	57.18	57.54
2605	NYSE	E	Mon, Apr 3, 2006	56.71	57.50	56.66	57.05
2604	NYSE	E	Fri, Mar 31, 2006	57.26	57.26	56.69	56.98
2603	NYSE	E	Thu, Mar 30, 2006	57.36	57.90	57.33	57.58
2602	NYSE	E	Wed, Mar 29, 2006	56.47	57.03	56.42	56.97
2601	NYSE	E	Tue, Mar 28, 2006	55.98	56.10	55.38	55.50
2600	NYSE	E	Mon, Mar 27, 2006	55.90	55.97	55.55	55.88
2599	NYSE	E	Fri, Mar 24, 2006	55.78	56.65	55.73	56.54
2598	NYSE	E	Thu, Mar 23, 2006	55.75	55.82	55.25	55.42
2597	NYSE	E	Wed, Mar 22, 2006	56.08	56.53	55.86	56.11
2596	NYSE	E	Tue, Mar 21, 2006	56.11	56.45	55.81	56.06
2595	NYSE	E	Mon, Mar 20, 2006	56.96	57.28	56.69	56.69
2594	NYSE	E	Fri, Mar 17, 2006	57.70	57.70	57.05	57.26
2593	NYSE	E	Thu, Mar 16, 2006	57.50	58.21	57.44	58.13
2592	NYSE	E	Wed, Mar 15, 2006	57.23	57.28	56.86	57.26
2591	NYSE	E	Tue, Mar 14, 2006	56.32	57.14	56.25	57.04
2590	NYSE	E	Mon, Mar 13, 2006	55.64	56.25	55.57	56.16
2589	NYSE	E	Fri, Mar 10, 2006	54.97	55.51	54.85	55.51
2588	NYSE	E	Thu, Mar 9, 2006	55.79	55.79	55.25	55.30
2587	NYSE	E	Wed, Mar 8, 2006	55.45	56.00	55.32	55.85
2586	NYSE	E	Tue, Mar 7, 2006	55.09	55.30	54.83	55.17
2585	NYSE	E	Mon, Mar 6, 2006	56.09	56.09	55.34	55.34
2584	NYSE	E	Fri, Mar 3, 2006	56.07	56.30	55.80	56.04
2583	NYSE	E	Thu, Mar 2, 2006	55.75	56.07	55.54	56.07
2582	NYSE	E	Wed, Mar 1, 2006	56.74	56.74	55.44	55.83
2581	NYSE	E	Tue, Feb 28, 2006	57.10	57.36	56.89	57.27
2580	NYSE	E	Mon, Feb 27, 2006	57.53	57.59	57.22	57.22
2579	NYSE	E	Fri, Feb 24, 2006	57.14	57.42	57.01	57.26
2578	NYSE	E	Thu, Feb 23, 2006	57.35	57.63	57.13	57.25
2577	NYSE	E	Wed, Feb 22, 2006	57.31	57.80	57.28	57.49
2576	NYSE	E	Tue, Feb 21, 2006	57.78	57.90	57.40	57.79
2575	NYSE	E	Fri, Feb 17, 2006	56.82	57.21	56.74	57.21
2574	NYSE	E	Thu, Feb 16, 2006	56.70	57.29	56.46	57.21
2573	NYSE	E	Wed, Feb 15, 2006	57.23	57.60	56.39	56.55
2572	NYSE	E	Tue, Feb 14, 2006	56.86	57.44	56.61	57.29
2571	NYSE	E	Mon, Feb 13, 2006	57.50	57.84	57.32	57.47
2570	NYSE	E	Fri, Feb 10, 2006	57.75	57.91	57.00	57.35
2569	NYSE	E	Thu, Feb 9, 2006	58.21	58.67	57.68	57.75
2568	NYSE	E	Wed, Feb 8, 2006	57.80	57.80	57.14	57.65
2567	NYSE	E	Tue, Feb 7, 2006	58.41	58.42	57.34	57.43
2566	NYSE	E	Mon, Feb 6, 2006	58.96	59.22	58.76	58.98
2565	NYSE	E	Fri, Feb 3, 2006	58.23	58.90	58.01	58.54
2564	NYSE	E	Thu, Feb 2, 2006	59.90	59.90	59.02	59.30
2563	NYSE	E	Wed, Feb 1, 2006	59.99	60.62	59.48	59.51
2562	NYSE	E	Tue, Jan 31, 2006	60.54	60.94	60.35	60.65
2561	NYSE	E	Mon, Jan 30, 2006	60.00	60.20	59.82	60.01
2560	NYSE	E	Fri, Jan 27, 2006	59.66	59.90	59.24	59.43
2559	NYSE	E	Thu, Jan 26, 2006	59.12	59.25	58.57	59.07
2558	NYSE	E	Wed, Jan 25, 2006	59.22	59.25	58.13	58.34
2557	NYSE	E	Tue, Jan 24, 2006	59.91	59.92	59.10	59.17
2556	NYSE	E	Mon, Jan 23, 2006	59.29	59.95	59.15	59.79
2555	NYSE	E	Fri, Jan 20, 2006	59.82	59.89	58.52	58.94
2554	NYSE	E	Thu, Jan 19, 2006	58.82	59.44	58.70	59.40
2553	NYSE	E	Wed, Jan 18, 2006	59.50	59.51	58.65	59.17
2552	NYSE	E	Tue, Jan 17, 2006	59.74	60.39	59.51	60.39
2551	NYSE	E	Fri, Jan 13, 2006	59.18	59.74	58.90	59.57
2550	NYSE	E	Thu, Jan 12, 2006	59.28	59.87	58.93	59.07
2549	NYSE	E	Wed, Jan 11, 2006	58.18	59.18	58.14	58.95
2548	NYSE	E	Tue, Jan 10, 2006	57.91	58.25	57.86	58.15
2547	NYSE	E	Mon, Jan 9, 2006	58.43	58.51	58.11	58.50
2546	NYSE	E	Fri, Jan 6, 2006	58.16	58.60	58.10	58.31
2545	NYSE	E	Thu, Jan 5, 2006	57.76	57.81	57.20	57.64
2544	NYSE	E	Wed, Jan 4, 2006	57.75	58.33	57.53	58.28
2543	NYSE	E	Tue, Jan 3, 2006	57.14	58.03	57.03	57.95
2542	NYSE	E	Fri, Dec 30, 2005	55.24	55.99	55.18	55.78
2541	NYSE	E	Thu, Dec 29, 2005	55.76	56.10	55.58	55.58
2540	NYSE	E	Wed, Dec 28, 2005	55.50	55.84	55.44	55.62
2539	NYSE	E	Tue, Dec 27, 2005	55.88	55.90	55.50	55.52
2538	NYSE	E	Fri, Dec 23, 2005	56.09	56.59	55.96	56.28
2537	NYSE	E	Thu, Dec 22, 2005	55.92	56.02	55.76	55.76
2536	NYSE	E	Wed, Dec 21, 2005	55.94	55.94	55.64	55.73
2535	NYSE	E	Tue, Dec 20, 2005	55.70	55.82	55.48	55.64
2534	NYSE	E	Mon, Dec 19, 2005	56.37	56.45	55.98	55.98
2533	NYSE	E	Fri, Dec 16, 2005	57.29	57.36	56.65	56.74
2532	NYSE	E	Thu, Dec 15, 2005	57.16	57.18	56.56	56.80
2531	NYSE	E	Wed, Dec 14, 2005	57.34	57.54	57.28	57.48
2530	NYSE	E	Tue, Dec 13, 2005	56.72	57.21	56.68	56.74
2529	NYSE	E	Mon, Dec 12, 2005	56.21	56.35	55.96	56.18
2528	NYSE	E	Fri, Dec 9, 2005	55.31	55.68	55.18	55.47
2527	NYSE	E	Thu, Dec 8, 2005	55.37	56.10	55.24	55.80
2526	NYSE	E	Wed, Dec 7, 2005	55.82	55.90	55.21	55.36
2525	NYSE	E	Tue, Dec 6, 2005	56.00	56.58	55.97	56.22
2524	NYSE	E	Mon, Dec 5, 2005	56.10	56.32	55.78	55.87
2523	NYSE	E	Fri, Dec 2, 2005	55.14	55.48	54.85	55.44
2522	NYSE	E	Thu, Dec 1, 2005	54.66	55.41	54.44	55.35
2521	NYSE	E	Wed, Nov 30, 2005	54.48	54.74	54.21	54.24
2520	NYSE	E	Tue, Nov 29, 2005	54.91	54.94	54.48	54.48
2519	NYSE	E	Mon, Nov 28, 2005	55.20	55.20	54.34	54.44
2518	NYSE	E	Fri, Nov 25, 2005	55.54	55.64	55.16	55.31
2517	NYSE	E	Wed, Nov 23, 2005	55.38	55.92	55.14	55.71
2516	NYSE	E	Tue, Nov 22, 2005	55.32	56.12	55.19	56.12
2515	NYSE	E	Mon, Nov 21, 2005	55.00	55.28	54.88	55.28
2514	NYSE	E	Fri, Nov 18, 2005	54.76	54.76	54.05	54.68
2513	NYSE	E	Thu, Nov 17, 2005	54.12	54.30	53.80	54.01
2512	NYSE	E	Wed, Nov 16, 2005	52.91	53.50	52.66	53.45
2511	NYSE	E	Tue, Nov 15, 2005	53.10	53.71	52.81	53.08
2510	NYSE	E	Mon, Nov 14, 2005	52.90	53.00	52.20	52.74
2509	NYSE	E	Fri, Nov 11, 2005	51.95	52.41	51.92	52.32
2508	NYSE	E	Thu, Nov 10, 2005	52.96	52.96	51.75	52.00
2507	NYSE	E	Wed, Nov 9, 2005	53.43	53.88	53.23	53.56
2506	NYSE	E	Tue, Nov 8, 2005	52.21	53.02	52.02	52.70
2505	NYSE	E	Mon, Nov 7, 2005	53.28	53.28	52.83	53.14
2504	NYSE	E	Fri, Nov 4, 2005	54.26	54.30	53.14	53.56
2503	NYSE	E	Thu, Nov 3, 2005	54.37	54.70	54.13	54.60
2502	NYSE	E	Wed, Nov 2, 2005	53.20	54.15	53.11	54.12
2501	NYSE	E	Tue, Nov 1, 2005	53.16	53.42	52.92	53.38
2500	NYSE	E	Mon, Oct 31, 2005	53.76	53.99	53.32	53.50
2499	NYSE	E	Fri, Oct 28, 2005	53.12	53.41	52.82	53.32
2498	NYSE	E	Thu, Oct 27, 2005	53.01	53.14	52.00	52.17
2497	NYSE	E	Wed, Oct 26, 2005	53.28	53.93	53.21	53.40
2496	NYSE	E	Tue, Oct 25, 2005	52.44	53.06	52.35	52.91
2495	NYSE	E	Mon, Oct 24, 2005	51.60	52.44	51.50	52.43
2494	NYSE	E	Fri, Oct 21, 2005	52.20	52.38	51.75	51.86
2493	NYSE	E	Thu, Oct 20, 2005	52.70	52.90	51.32	51.63
2492	NYSE	E	Wed, Oct 19, 2005	52.30	53.04	51.62	53.03
2491	NYSE	E	Tue, Oct 18, 2005	53.46	53.65	52.70	52.77
2490	NYSE	E	Mon, Oct 17, 2005	55.13	55.23	54.69	55.08
2489	NYSE	E	Fri, Oct 14, 2005	54.51	54.59	53.76	54.48
2488	NYSE	E	Thu, Oct 13, 2005	53.54	54.04	53.10	53.93
2487	NYSE	E	Wed, Oct 12, 2005	56.00	56.10	55.00	55.18
2486	NYSE	E	Tue, Oct 11, 2005	55.39	56.14	55.34	55.95
2485	NYSE	E	Mon, Oct 10, 2005	56.20	56.20	55.00	55.54
2484	NYSE	E	Fri, Oct 7, 2005	55.62	55.84	55.16	55.46
2483	NYSE	E	Thu, Oct 6, 2005	55.41	55.86	54.92	55.42
2482	NYSE	E	Wed, Oct 5, 2005	56.18	56.29	55.24	55.33
2481	NYSE	E	Tue, Oct 4, 2005	58.04	58.04	57.10	57.17
2480	NYSE	E	Mon, Oct 3, 2005	58.80	59.05	58.61	59.02
2479	NYSE	E	Fri, Sep 30, 2005	59.69	60.02	59.16	59.24
2478	NYSE	E	Thu, Sep 29, 2005	59.98	60.40	59.87	60.35
2477	NYSE	E	Wed, Sep 28, 2005	59.78	60.09	59.64	60.08
2476	NYSE	E	Tue, Sep 27, 2005	59.70	59.78	59.28	59.64
2475	NYSE	E	Mon, Sep 26, 2005	58.98	60.02	58.88	59.96
2474	NYSE	E	Fri, Sep 23, 2005	58.81	59.14	58.53	59.02
2473	NYSE	E	Thu, Sep 22, 2005	60.15	60.40	59.40	59.70
2472	NYSE	E	Wed, Sep 21, 2005	60.84	60.84	60.43	60.47
2471	NYSE	E	Tue, Sep 20, 2005	60.68	60.80	60.17	60.28
2470	NYSE	E	Mon, Sep 19, 2005	60.40	60.74	60.36	60.54
2469	NYSE	E	Fri, Sep 16, 2005	60.24	60.40	60.08	60.21
2468	NYSE	E	Thu, Sep 15, 2005	59.35	59.59	59.15	59.51
2467	NYSE	E	Wed, Sep 14, 2005	59.10	59.22	58.91	59.11
2466	NYSE	E	Tue, Sep 13, 2005	58.40	58.72	58.25	58.25
2465	NYSE	E	Mon, Sep 12, 2005	59.38	59.40	58.80	58.80
2464	NYSE	E	Fri, Sep 9, 2005	60.00	60.50	59.93	60.38
2463	NYSE	E	Thu, Sep 8, 2005	59.60	59.95	59.47	59.84
2462	NYSE	E	Wed, Sep 7, 2005	59.59	59.92	59.36	59.49
2461	NYSE	E	Tue, Sep 6, 2005	60.00	60.40	59.82	60.40
2460	NYSE	E	Fri, Sep 2, 2005	60.15	60.51	60.12	60.34
2459	NYSE	E	Thu, Sep 1, 2005	59.90	60.52	59.90	60.50
2458	NYSE	E	Wed, Aug 31, 2005	58.26	59.32	58.24	59.30
2457	NYSE	E	Tue, Aug 30, 2005	56.76	57.47	56.69	57.42
2456	NYSE	E	Mon, Aug 29, 2005	57.54	57.79	57.19	57.33
2455	NYSE	E	Fri, Aug 26, 2005	57.95	57.97	56.93	57.14
2454	NYSE	E	Thu, Aug 25, 2005	58.16	58.16	57.77	57.86
2453	NYSE	E	Wed, Aug 24, 2005	57.80	58.66	57.80	58.48
2452	NYSE	E	Tue, Aug 23, 2005	57.95	58.03	57.26	57.43
2451	NYSE	E	Mon, Aug 22, 2005	58.81	58.87	58.14	58.35
2450	NYSE	E	Fri, Aug 19, 2005	57.57	58.24	57.54	57.96
2449	NYSE	E	Thu, Aug 18, 2005	56.97	57.05	56.66	56.85
2448	NYSE	E	Wed, Aug 17, 2005	58.07	58.52	57.40	57.64
2447	NYSE	E	Tue, Aug 16, 2005	58.84	58.88	58.43	58.68
2446	NYSE	E	Mon, Aug 15, 2005	60.23	60.23	59.59	59.74
2445	NYSE	E	Fri, Aug 12, 2005	60.14	60.29	59.92	60.13
2444	NYSE	E	Thu, Aug 11, 2005	60.15	60.38	60.02	60.20
2443	NYSE	E	Wed, Aug 10, 2005	59.44	59.68	59.30	59.56
2442	NYSE	E	Tue, Aug 9, 2005	58.80	58.88	58.59	58.72
2441	NYSE	E	Mon, Aug 8, 2005	58.32	58.62	58.19	58.19
2440	NYSE	E	Fri, Aug 5, 2005	57.67	57.71	57.20	57.38
2439	NYSE	E	Thu, Aug 4, 2005	58.07	58.41	57.89	58.00
2438	NYSE	E	Wed, Aug 3, 2005	58.62	58.90	58.42	58.50
2437	NYSE	E	Tue, Aug 2, 2005	57.63	58.10	57.57	58.09
2436	NYSE	E	Mon, Aug 1, 2005	57.06	57.11	56.48	56.82
2435	NYSE	E	Fri, Jul 29, 2005	57.21	57.25	56.48	56.56
2434	NYSE	E	Thu, Jul 28, 2005	56.84	57.31	56.66	57.22
2433	NYSE	E	Wed, Jul 27, 2005	56.14	56.48	55.97	56.41
2432	NYSE	E	Tue, Jul 26, 2005	55.85	56.16	55.78	55.94
2431	NYSE	E	Mon, Jul 25, 2005	56.16	56.52	56.09	56.32
2430	NYSE	E	Fri, Jul 22, 2005	55.08	55.64	55.01	55.62
2429	NYSE	E	Thu, Jul 21, 2005	55.48	55.66	54.95	55.20
2428	NYSE	E	Wed, Jul 20, 2005	55.46	55.94	54.95	55.80
2427	NYSE	E	Tue, Jul 19, 2005	55.10	55.80	55.00	55.78
2426	NYSE	E	Mon, Jul 18, 2005	55.16	55.27	54.85	55.13
2425	NYSE	E	Fri, Jul 15, 2005	54.58	55.08	54.56	54.79
2424	NYSE	E	Thu, Jul 14, 2005	56.06	56.14	55.32	55.37
2423	NYSE	E	Wed, Jul 13, 2005	55.70	55.85	55.51	55.52
2422	NYSE	E	Tue, Jul 12, 2005	55.21	55.79	55.20	55.58
2421	NYSE	E	Mon, Jul 11, 2005	54.86	55.39	54.80	55.12
2420	NYSE	E	Fri, Jul 8, 2005	54.42	55.06	54.40	54.53
2419	NYSE	E	Thu, Jul 7, 2005	52.71	53.68	52.71	53.60
2418	NYSE	E	Wed, Jul 6, 2005	53.33	53.60	53.10	53.17
2417	NYSE	E	Tue, Jul 5, 2005	51.94	52.42	51.91	52.42
2416	NYSE	E	Fri, Jul 1, 2005	51.48	51.53	51.08	51.32
2415	NYSE	E	Thu, Jun 30, 2005	51.37	51.70	51.14	51.28
2414	NYSE	E	Wed, Jun 29, 2005	51.14	51.41	51.08	51.22
2413	NYSE	E	Tue, Jun 28, 2005	51.73	51.97	51.64	51.64
2412	NYSE	E	Mon, Jun 27, 2005	51.17	51.54	51.16	51.49
2411	NYSE	E	Fri, Jun 24, 2005	51.84	51.90	51.22	51.40
2410	NYSE	E	Thu, Jun 23, 2005	51.24	51.91	51.16	51.31
2409	NYSE	E	Wed, Jun 22, 2005	51.44	51.68	51.20	51.46
2408	NYSE	E	Tue, Jun 21, 2005	51.50	51.72	51.28	51.41
2407	NYSE	E	Mon, Jun 20, 2005	52.03	52.04	51.62	51.90
2406	NYSE	E	Fri, Jun 17, 2005	53.90	54.30	53.68	54.08
2405	NYSE	E	Thu, Jun 16, 2005	52.88	53.32	52.66	53.27
2404	NYSE	E	Wed, Jun 15, 2005	52.72	52.96	52.67	52.90
2403	NYSE	E	Tue, Jun 14, 2005	52.84	53.10	52.83	53.03
2402	NYSE	E	Mon, Jun 13, 2005	52.38	53.06	52.20	52.94
2401	NYSE	E	Fri, Jun 10, 2005	52.63	52.66	52.02	52.33
2400	NYSE	E	Thu, Jun 9, 2005	52.22	52.80	52.02	52.74
2399	NYSE	E	Wed, Jun 8, 2005	52.88	52.96	52.10	52.19
2398	NYSE	E	Tue, Jun 7, 2005	52.45	52.57	52.18	52.19
2397	NYSE	E	Mon, Jun 6, 2005	52.36	52.45	52.00	52.13
2396	NYSE	E	Fri, Jun 3, 2005	51.88	52.08	51.57	51.71
2395	NYSE	E	Thu, Jun 2, 2005	52.02	52.47	51.96	52.27
2394	NYSE	E	Wed, Jun 1, 2005	51.34	51.91	51.32	51.79
2393	NYSE	E	Tue, May 31, 2005	51.20	51.50	51.16	51.31
2392	NYSE	E	Fri, May 27, 2005	52.16	52.60	51.92	52.60
2391	NYSE	E	Thu, May 26, 2005	52.46	52.50	52.16	52.34
2390	NYSE	E	Wed, May 25, 2005	52.10	52.24	51.90	52.00
2389	NYSE	E	Tue, May 24, 2005	51.41	51.64	51.29	51.54
2388	NYSE	E	Mon, May 23, 2005	50.83	51.26	50.83	51.20
2387	NYSE	E	Fri, May 20, 2005	50.92	50.95	50.58	50.80
2386	NYSE	E	Thu, May 19, 2005	50.36	50.79	50.32	50.63
2385	NYSE	E	Wed, May 18, 2005	49.94	50.34	49.88	50.22
2384	NYSE	E	Tue, May 17, 2005	49.04	49.24	48.83	49.10
2383	NYSE	E	Mon, May 16, 2005	48.80	49.08	48.60	49.04
2382	NYSE	E	Fri, May 13, 2005	49.12	49.42	48.73	49.00
2381	NYSE	E	Thu, May 12, 2005	50.42	50.47	49.56	49.56
2380	NYSE	E	Wed, May 11, 2005	50.40	50.62	49.96	50.25
2379	NYSE	E	Tue, May 10, 2005	50.52	50.74	50.25	50.37
2378	NYSE	E	Mon, May 9, 2005	50.51	50.90	50.36	50.90
2377	NYSE	E	Fri, May 6, 2005	50.72	51.08	50.66	50.80
2376	NYSE	E	Thu, May 5, 2005	51.10	51.24	50.68	51.12
2375	NYSE	E	Wed, May 4, 2005	50.37	50.76	50.23	50.72
2374	NYSE	E	Tue, May 3, 2005	50.58	50.61	50.01	50.11
2373	NYSE	E	Mon, May 2, 2005	50.15	50.70	50.04	50.70
2372	NYSE	E	Fri, Apr 29, 2005	50.46	50.61	50.09	50.18
2371	NYSE	E	Thu, Apr 28, 2005	49.84	50.15	49.74	49.77
2370	NYSE	E	Wed, Apr 27, 2005	50.89	50.95	50.14	50.22
2369	NYSE	E	Tue, Apr 26, 2005	51.01	51.16	50.76	50.76
2368	NYSE	E	Mon, Apr 25, 2005	51.13	51.43	50.89	51.34
2367	NYSE	E	Fri, Apr 22, 2005	51.12	51.37	50.78	51.10
2366	NYSE	E	Thu, Apr 21, 2005	50.96	51.20	50.67	51.14
2365	NYSE	E	Wed, Apr 20, 2005	50.28	50.51	49.88	49.96
2364	NYSE	E	Tue, Apr 19, 2005	50.34	50.56	50.24	50.54
2363	NYSE	E	Mon, Apr 18, 2005	50.30	50.36	50.00	50.28
2362	NYSE	E	Fri, Apr 15, 2005	51.20	51.44	50.45	50.52
2361	NYSE	E	Thu, Apr 14, 2005	51.80	51.98	51.40	51.59
2360	NYSE	E	Wed, Apr 13, 2005	52.34	52.39	51.84	51.84
2359	NYSE	E	Tue, Apr 12, 2005	53.02	53.05	52.45	52.70
2358	NYSE	E	Mon, Apr 11, 2005	52.86	53.14	52.62	52.96
2357	NYSE	E	Fri, Apr 8, 2005	52.60	53.05	52.41	52.65
2356	NYSE	E	Thu, Apr 7, 2005	52.96	53.74	52.88	53.31
2355	NYSE	E	Wed, Apr 6, 2005	51.98	52.49	51.97	52.40
2354	NYSE	E	Tue, Apr 5, 2005	52.12	52.39	51.95	52.18
2353	NYSE	E	Mon, Apr 4, 2005	52.25	52.40	52.00	52.32
2352	NYSE	E	Fri, Apr 1, 2005	52.71	52.84	52.12	52.63
2351	NYSE	E	Thu, Mar 31, 2005	52.32	52.44	51.95	52.06
2350	NYSE	E	Wed, Mar 30, 2005	51.72	51.88	51.34	51.80
2349	NYSE	E	Tue, Mar 29, 2005	51.31	51.50	50.99	51.12
2348	NYSE	E	Mon, Mar 28, 2005	51.26	51.30	50.94	51.15
2347	NYSE	E	Thu, Mar 24, 2005	51.30	51.61	51.14	51.32
2346	NYSE	E	Wed, Mar 23, 2005	51.66	51.74	51.28	51.43
2345	NYSE	E	Tue, Mar 22, 2005	52.56	53.14	51.88	51.88
2344	NYSE	E	Mon, Mar 21, 2005	53.26	53.32	52.88	53.15
2343	NYSE	E	Fri, Mar 18, 2005	53.43	53.92	53.29	53.84
2342	NYSE	E	Thu, Mar 17, 2005	53.10	53.39	52.95	53.16
2341	NYSE	E	Wed, Mar 16, 2005	53.08	53.17	52.80	52.80
2340	NYSE	E	Tue, Mar 15, 2005	53.36	53.41	52.83	52.83
2339	NYSE	E	Mon, Mar 14, 2005	53.36	53.36	53.01	53.26
2338	NYSE	E	Fri, Mar 11, 2005	53.16	53.43	52.94	53.16
2337	NYSE	E	Thu, Mar 10, 2005	53.48	53.48	52.94	53.16
2336	NYSE	E	Wed, Mar 9, 2005	54.08	54.23	53.38	53.38
2335	NYSE	E	Tue, Mar 8, 2005	53.71	54.35	53.68	54.23
2334	NYSE	E	Mon, Mar 7, 2005	53.90	54.08	53.61	53.99
2333	NYSE	E	Fri, Mar 4, 2005	53.99	54.64	53.96	54.29
2332	NYSE	E	Thu, Mar 3, 2005	53.52	53.59	52.97	53.20
2331	NYSE	E	Wed, Mar 2, 2005	52.03	52.96	52.03	52.92
2330	NYSE	E	Tue, Mar 1, 2005	52.71	52.78	52.07	52.16
2329	NYSE	E	Mon, Feb 28, 2005	51.72	52.72	51.69	52.40
2328	NYSE	E	Fri, Feb 25, 2005	50.68	51.24	50.53	51.14
2327	NYSE	E	Thu, Feb 24, 2005	50.73	50.73	50.26	50.68
2326	NYSE	E	Wed, Feb 23, 2005	50.12	50.58	50.09	50.52
2325	NYSE	E	Tue, Feb 22, 2005	50.74	50.80	50.41	50.43
2324	NYSE	E	Fri, Feb 18, 2005	50.84	51.21	50.84	51.17
2323	NYSE	E	Thu, Feb 17, 2005	50.85	50.90	50.52	50.56
2322	NYSE	E	Wed, Feb 16, 2005	49.91	50.39	49.74	50.27
2321	NYSE	E	Tue, Feb 15, 2005	49.97	50.34	49.91	50.32
2320	NYSE	E	Mon, Feb 14, 2005	49.66	49.90	49.46	49.70
2319	NYSE	E	Fri, Feb 11, 2005	49.24	49.55	49.20	49.46
2318	NYSE	E	Thu, Feb 10, 2005	48.88	49.30	48.81	49.21
2317	NYSE	E	Wed, Feb 9, 2005	48.52	48.68	48.37	48.52
2316	NYSE	E	Tue, Feb 8, 2005	48.65	48.92	48.46	48.88
2315	NYSE	E	Mon, Feb 7, 2005	49.64	49.76	49.08	49.36
2314	NYSE	E	Fri, Feb 4, 2005	49.40	49.68	49.34	49.68
2313	NYSE	E	Thu, Feb 3, 2005	48.30	48.78	48.27	48.78
2312	NYSE	E	Wed, Feb 2, 2005	48.78	48.83	48.60	48.81
2311	NYSE	E	Tue, Feb 1, 2005	48.57	48.99	48.48	48.99
2310	NYSE	E	Mon, Jan 31, 2005	48.54	48.92	48.34	48.88
2309	NYSE	E	Fri, Jan 28, 2005	48.60	48.64	48.22	48.56
2308	NYSE	E	Thu, Jan 27, 2005	48.49	48.75	48.28	48.65
2307	NYSE	E	Wed, Jan 26, 2005	48.68	48.90	48.45	48.90
2306	NYSE	E	Tue, Jan 25, 2005	48.56	48.60	48.32	48.40
2305	NYSE	E	Mon, Jan 24, 2005	48.92	48.98	48.66	48.70
2304	NYSE	E	Fri, Jan 21, 2005	48.05	48.42	47.97	48.15
2303	NYSE	E	Thu, Jan 20, 2005	47.77	47.88	47.60	47.62
2302	NYSE	E	Wed, Jan 19, 2005	48.34	48.36	48.06	48.14
2301	NYSE	E	Tue, Jan 18, 2005	48.09	48.57	48.01	48.44
2300	NYSE	E	Fri, Jan 14, 2005	48.19	48.37	48.12	48.21
2299	NYSE	E	Thu, Jan 13, 2005	47.90	48.34	47.86	48.00
2298	NYSE	E	Wed, Jan 12, 2005	47.56	47.91	47.43	47.90
2297	NYSE	E	Tue, Jan 11, 2005	47.68	47.74	47.36	47.40
2296	NYSE	E	Mon, Jan 10, 2005	47.91	48.12	47.74	47.74
2295	NYSE	E	Fri, Jan 7, 2005	48.35	48.37	47.50	47.72
2294	NYSE	E	Thu, Jan 6, 2005	48.02	48.60	47.89	48.35
2293	NYSE	E	Wed, Jan 5, 2005	48.45	48.63	48.32	48.32
2292	NYSE	E	Tue, Jan 4, 2005	48.73	48.92	48.43	48.43
2291	NYSE	E	Mon, Jan 3, 2005	49.60	49.60	49.10	49.10
2290	NYSE	E	Fri, Dec 31, 2004	50.66	50.66	50.26	50.34
2289	NYSE	E	Thu, Dec 30, 2004	50.23	50.62	50.08	50.58
2288	NYSE	E	Wed, Dec 29, 2004	50.18	50.40	50.06	50.37
2287	NYSE	E	Tue, Dec 28, 2004	50.26	50.52	50.26	50.44
2286	NYSE	E	Mon, Dec 27, 2004	50.42	50.79	50.37	50.50
2285	NYSE	E	Thu, Dec 23, 2004	50.08	50.41	50.06	50.20
2284	NYSE	E	Wed, Dec 22, 2004	49.65	49.84	49.54	49.80
2283	NYSE	E	Tue, Dec 21, 2004	49.47	49.51	49.07	49.44
2282	NYSE	E	Mon, Dec 20, 2004	49.08	49.28	48.97	49.18
2281	NYSE	E	Fri, Dec 17, 2004	47.88	48.18	47.82	47.96
2280	NYSE	E	Thu, Dec 16, 2004	48.35	48.44	47.98	48.20
2279	NYSE	E	Wed, Dec 15, 2004	48.38	48.75	48.36	48.64
2278	NYSE	E	Tue, Dec 14, 2004	48.40	48.64	48.22	48.60
2277	NYSE	E	Mon, Dec 13, 2004	48.09	48.38	48.04	48.36
2276	NYSE	E	Fri, Dec 10, 2004	47.78	48.20	47.78	48.04
2275	NYSE	E	Thu, Dec 9, 2004	47.82	48.38	47.64	48.38
2274	NYSE	E	Wed, Dec 8, 2004	47.46	48.10	47.38	48.08
2273	NYSE	E	Tue, Dec 7, 2004	48.82	48.92	47.96	48.01
2272	NYSE	E	Mon, Dec 6, 2004	48.59	49.16	48.54	48.88
2271	NYSE	E	Fri, Dec 3, 2004	48.14	48.54	48.14	48.51
2270	NYSE	E	Thu, Dec 2, 2004	48.77	48.77	48.14	48.23
2269	NYSE	E	Wed, Dec 1, 2004	49.52	49.59	49.02	49.06
2268	NYSE	E	Tue, Nov 30, 2004	49.39	49.56	48.97	49.30
2267	NYSE	E	Mon, Nov 29, 2004	49.49	49.53	49.04	49.20
2266	NYSE	E	Fri, Nov 26, 2004	49.29	49.78	49.14	49.51
2265	NYSE	E	Wed, Nov 24, 2004	48.49	48.63	48.22	48.62
2264	NYSE	E	Tue, Nov 23, 2004	47.90	48.08	47.81	48.02
2263	NYSE	E	Mon, Nov 22, 2004	47.80	48.22	47.79	48.20
2262	NYSE	E	Fri, Nov 19, 2004	48.18	48.27	47.90	48.00
2261	NYSE	E	Thu, Nov 18, 2004	47.75	47.88	47.42	47.52
2260	NYSE	E	Wed, Nov 17, 2004	47.52	47.89	47.45	47.84
2259	NYSE	E	Tue, Nov 16, 2004	47.14	47.25	46.98	46.98
2258	NYSE	E	Mon, Nov 15, 2004	47.98	47.98	47.43	47.51
2257	NYSE	E	Fri, Nov 12, 2004	47.50	48.25	47.44	48.12
2256	NYSE	E	Thu, Nov 11, 2004	47.79	48.14	47.66	48.12
2255	NYSE	E	Wed, Nov 10, 2004	47.08	47.46	46.92	47.39
2254	NYSE	E	Tue, Nov 9, 2004	47.43	47.56	47.12	47.28
2253	NYSE	E	Mon, Nov 8, 2004	47.44	47.64	47.31	47.43
2252	NYSE	E	Fri, Nov 5, 2004	47.38	47.88	47.37	47.86
2251	NYSE	E	Thu, Nov 4, 2004	47.42	47.84	47.28	47.84
2250	NYSE	E	Wed, Nov 3, 2004	46.72	46.88	46.46	46.88
2249	NYSE	E	Tue, Nov 2, 2004	45.76	45.90	45.39	45.51
2248	NYSE	E	Mon, Nov 1, 2004	45.90	46.05	45.54	45.81
2247	NYSE	E	Fri, Oct 29, 2004	45.45	45.80	45.45	45.77
2246	NYSE	E	Thu, Oct 28, 2004	45.46	46.06	45.42	45.54
2245	NYSE	E	Wed, Oct 27, 2004	46.03	46.18	45.50	45.70
2244	NYSE	E	Tue, Oct 26, 2004	45.11	45.34	44.93	45.34
2243	NYSE	E	Mon, Oct 25, 2004	45.35	45.50	45.11	45.32
2242	NYSE	E	Fri, Oct 22, 2004	45.69	45.81	45.62	45.66
2241	NYSE	E	Thu, Oct 21, 2004	45.39	45.70	45.34	45.52
2240	NYSE	E	Wed, Oct 20, 2004	44.91	45.29	44.86	45.25
2239	NYSE	E	Tue, Oct 19, 2004	45.05	45.18	44.82	44.88
2238	NYSE	E	Mon, Oct 18, 2004	45.10	45.16	44.68	44.72
2237	NYSE	E	Fri, Oct 15, 2004	44.97	45.26	44.76	45.20
2236	NYSE	E	Thu, Oct 14, 2004	44.44	44.72	44.44	44.58
2235	NYSE	E	Wed, Oct 13, 2004	44.22	44.38	43.92	44.24
2234	NYSE	E	Tue, Oct 12, 2004	45.32	45.35	45.06	45.19
2233	NYSE	E	Mon, Oct 11, 2004	46.14	46.15	45.81	46.00
2232	NYSE	E	Fri, Oct 8, 2004	46.23	46.42	45.98	46.14
2231	NYSE	E	Thu, Oct 7, 2004	45.94	46.20	45.74	46.00
2230	NYSE	E	Wed, Oct 6, 2004	45.84	46.15	45.66	46.04
2229	NYSE	E	Tue, Oct 5, 2004	45.68	46.11	45.67	45.96
2228	NYSE	E	Mon, Oct 4, 2004	45.72	45.72	45.32	45.44
2227	NYSE	E	Fri, Oct 1, 2004	45.68	46.02	45.68	45.92
2226	NYSE	E	Thu, Sep 30, 2004	44.97	45.03	44.78	44.92
2225	NYSE	E	Wed, Sep 29, 2004	45.36	45.57	45.06	45.30
2224	NYSE	E	Tue, Sep 28, 2004	45.76	46.08	45.66	45.80
2223	NYSE	E	Mon, Sep 27, 2004	45.02	45.28	45.00	45.26
2222	NYSE	E	Fri, Sep 24, 2004	44.56	44.64	44.30	44.40
2221	NYSE	E	Thu, Sep 23, 2004	44.35	44.44	44.00	44.08
2220	NYSE	E	Wed, Sep 22, 2004	44.04	44.11	43.83	44.00
2219	NYSE	E	Tue, Sep 21, 2004	43.91	44.34	43.77	44.26
2218	NYSE	E	Mon, Sep 20, 2004	42.86	42.93	42.79	42.86
2217	NYSE	E	Fri, Sep 17, 2004	42.93	43.06	42.83	43.04
2216	NYSE	E	Thu, Sep 16, 2004	42.29	42.73	42.19	42.60
2215	NYSE	E	Wed, Sep 15, 2004	42.78	42.78	42.41	42.56
2214	NYSE	E	Tue, Sep 14, 2004	42.87	43.08	42.84	42.96
2213	NYSE	E	Mon, Sep 13, 2004	42.69	43.18	42.65	43.08
2212	NYSE	E	Fri, Sep 10, 2004	43.09	43.20	42.90	42.93
2211	NYSE	E	Thu, Sep 9, 2004	42.43	42.88	42.36	42.88
2210	NYSE	E	Wed, Sep 8, 2004	41.81	42.64	41.81	42.50
2209	NYSE	E	Tue, Sep 7, 2004	42.41	42.54	42.10	42.54
2208	NYSE	E	Fri, Sep 3, 2004	42.45	42.60	42.34	42.59
2207	NYSE	E	Thu, Sep 2, 2004	42.08	42.46	42.08	42.42
2206	NYSE	E	Wed, Sep 1, 2004	41.57	41.78	41.47	41.72
2205	NYSE	E	Tue, Aug 31, 2004	40.91	41.16	40.87	41.15
2204	NYSE	E	Mon, Aug 30, 2004	40.81	40.98	40.66	40.75
2203	NYSE	E	Fri, Aug 27, 2004	40.75	40.88	40.54	40.82
2202	NYSE	E	Thu, Aug 26, 2004	40.20	40.63	40.14	40.63
2201	NYSE	E	Wed, Aug 25, 2004	40.19	40.52	40.12	40.46
2200	NYSE	E	Tue, Aug 24, 2004	40.24	40.32	40.09	40.27
2199	NYSE	E	Mon, Aug 23, 2004	40.73	40.82	40.38	40.40
2198	NYSE	E	Fri, Aug 20, 2004	40.95	41.18	40.87	41.06
2197	NYSE	E	Thu, Aug 19, 2004	41.14	41.22	40.88	40.97
2196	NYSE	E	Wed, Aug 18, 2004	40.72	41.13	40.71	41.04
2195	NYSE	E	Tue, Aug 17, 2004	40.94	41.18	40.70	40.81
2194	NYSE	E	Mon, Aug 16, 2004	41.26	41.68	41.12	41.42
2193	NYSE	E	Fri, Aug 13, 2004	41.12	41.31	41.04	41.17
2192	NYSE	E	Thu, Aug 12, 2004	40.90	41.00	40.59	40.59
2191	NYSE	E	Wed, Aug 11, 2004	40.71	40.74	40.36	40.72
2190	NYSE	E	Tue, Aug 10, 2004	41.14	41.38	40.94	40.94
2189	NYSE	E	Mon, Aug 9, 2004	40.58	40.78	40.44	40.56
2188	NYSE	E	Fri, Aug 6, 2004	40.89	40.98	40.28	40.29
2187	NYSE	E	Thu, Aug 5, 2004	40.69	40.70	40.38	40.38
2186	NYSE	E	Wed, Aug 4, 2004	40.69	40.94	40.56	40.68
2185	NYSE	E	Tue, Aug 3, 2004	41.28	41.40	41.13	41.18
2184	NYSE	E	Mon, Aug 2, 2004	40.87	41.05	40.69	40.92
2183	NYSE	E	Fri, Jul 30, 2004	41.04	41.44	41.00	41.09
2182	NYSE	E	Thu, Jul 29, 2004	40.28	40.79	40.20	40.61
2181	NYSE	E	Wed, Jul 28, 2004	39.58	39.82	39.36	39.81
2180	NYSE	E	Tue, Jul 27, 2004	39.60	39.78	39.18	39.66
2179	NYSE	E	Mon, Jul 26, 2004	39.87	39.90	39.47	39.61
2178	NYSE	E	Fri, Jul 23, 2004	40.24	40.35	39.86	40.11
2177	NYSE	E	Thu, Jul 22, 2004	40.40	40.64	40.35	40.56
2176	NYSE	E	Wed, Jul 21, 2004	40.92	40.95	40.60	40.67
2175	NYSE	E	Tue, Jul 20, 2004	41.29	41.48	41.20	41.24
2174	NYSE	E	Mon, Jul 19, 2004	41.45	41.76	41.39	41.55
2173	NYSE	E	Fri, Jul 16, 2004	41.75	41.82	41.54	41.72
2172	NYSE	E	Thu, Jul 15, 2004	41.74	41.74	41.09	41.10
2171	NYSE	E	Wed, Jul 14, 2004	41.03	41.54	41.03	41.51
2170	NYSE	E	Tue, Jul 13, 2004	41.12	41.18	40.96	41.10
2169	NYSE	E	Mon, Jul 12, 2004	41.74	41.74	41.43	41.52
2168	NYSE	E	Fri, Jul 9, 2004	41.78	42.18	41.70	42.08
2167	NYSE	E	Thu, Jul 8, 2004	41.16	41.72	41.16	41.52
2166	NYSE	E	Wed, Jul 7, 2004	41.07	41.33	40.95	41.22
2165	NYSE	E	Tue, Jul 6, 2004	41.00	41.19	40.85	41.06
2164	NYSE	E	Fri, Jul 2, 2004	40.06	40.40	40.02	40.40
2163	NYSE	E	Thu, Jul 1, 2004	40.13	40.20	39.56	39.85
2162	NYSE	E	Wed, Jun 30, 2004	39.90	40.22	39.64	40.14
2161	NYSE	E	Tue, Jun 29, 2004	40.13	40.30	40.08	40.20
2160	NYSE	E	Mon, Jun 28, 2004	40.92	41.02	40.60	40.72
2159	NYSE	E	Fri, Jun 25, 2004	40.86	41.20	40.84	40.98
2158	NYSE	E	Thu, Jun 24, 2004	41.11	41.42	41.10	41.26
2157	NYSE	E	Wed, Jun 23, 2004	41.04	41.34	40.80	41.34
2156	NYSE	E	Tue, Jun 22, 2004	41.00	41.35	41.00	41.32
2155	NYSE	E	Mon, Jun 21, 2004	41.47	41.76	41.35	41.58
2154	NYSE	E	Fri, Jun 18, 2004	43.08	43.58	43.04	43.36
2153	NYSE	E	Thu, Jun 17, 2004	42.70	43.13	42.54	43.05
2152	NYSE	E	Wed, Jun 16, 2004	42.80	42.82	42.28	42.40
2151	NYSE	E	Tue, Jun 15, 2004	42.16	42.71	42.15	42.52
2150	NYSE	E	Mon, Jun 14, 2004	41.42	41.72	41.22	41.32
2149	NYSE	E	Thu, Jun 10, 2004	41.46	41.88	41.40	41.73
2148	NYSE	E	Wed, Jun 9, 2004	41.52	41.52	41.06	41.23
2147	NYSE	E	Tue, Jun 8, 2004	42.20	42.33	41.76	41.92
2146	NYSE	E	Mon, Jun 7, 2004	41.92	42.26	41.92	42.20
2145	NYSE	E	Fri, Jun 4, 2004	41.09	41.55	41.05	41.30
2144	NYSE	E	Thu, Jun 3, 2004	41.16	41.16	40.95	41.00
2143	NYSE	E	Wed, Jun 2, 2004	41.52	41.59	41.08	41.27
2142	NYSE	E	Tue, Jun 1, 2004	41.00	41.27	40.89	41.27
2141	NYSE	E	Fri, May 28, 2004	40.90	40.90	40.60	40.61
2140	NYSE	E	Thu, May 27, 2004	41.40	41.45	40.84	40.88
2139	NYSE	E	Wed, May 26, 2004	40.71	40.76	40.45	40.49
2138	NYSE	E	Tue, May 25, 2004	40.48	40.72	40.24	40.52
2137	NYSE	E	Mon, May 24, 2004	39.27	39.74	39.26	39.64
2136	NYSE	E	Fri, May 21, 2004	39.66	39.69	39.18	39.27
2135	NYSE	E	Thu, May 20, 2004	39.02	39.54	39.02	39.07
2134	NYSE	E	Wed, May 19, 2004	39.39	39.60	39.14	39.22
2133	NYSE	E	Tue, May 18, 2004	39.10	39.18	38.92	38.92
2132	NYSE	E	Mon, May 17, 2004	39.79	39.88	39.33	39.44
2131	NYSE	E	Fri, May 14, 2004	39.43	39.83	39.29	39.52
2130	NYSE	E	Thu, May 13, 2004	39.27	39.50	39.18	39.30
2129	NYSE	E	Wed, May 12, 2004	39.62	39.83	39.22	39.64
2128	NYSE	E	Tue, May 11, 2004	38.99	39.60	38.98	39.60
2127	NYSE	E	Mon, May 10, 2004	39.33	39.45	38.93	39.11
2126	NYSE	E	Fri, May 7, 2004	40.69	40.80	40.24	40.36
2125	NYSE	E	Thu, May 6, 2004	41.80	41.88	41.36	41.36
2124	NYSE	E	Wed, May 5, 2004	42.12	42.64	42.08	42.46
2123	NYSE	E	Tue, May 4, 2004	41.40	41.81	41.40	41.64
2122	NYSE	E	Mon, May 3, 2004	40.70	41.14	40.64	41.12
2121	NYSE	E	Fri, Apr 30, 2004	40.56	40.82	40.50	40.75
2120	NYSE	E	Thu, Apr 29, 2004	40.56	40.80	40.20	40.29
2119	NYSE	E	Wed, Apr 28, 2004	41.20	41.20	40.73	40.73
2118	NYSE	E	Tue, Apr 27, 2004	41.11	41.59	41.10	41.52
2117	NYSE	E	Mon, Apr 26, 2004	41.34	41.43	41.00	41.10
2116	NYSE	E	Fri, Apr 23, 2004	41.06	41.19	40.90	41.19
2115	NYSE	E	Thu, Apr 22, 2004	40.80	41.44	40.80	41.44
2114	NYSE	E	Wed, Apr 21, 2004	40.92	41.19	40.90	41.10
2113	NYSE	E	Tue, Apr 20, 2004	41.32	41.60	40.92	40.98
2112	NYSE	E	Mon, Apr 19, 2004	41.66	41.98	41.58	41.88
2111	NYSE	E	Fri, Apr 16, 2004	41.40	41.90	41.40	41.64
2110	NYSE	E	Thu, Apr 15, 2004	41.20	41.38	41.06	41.31
2109	NYSE	E	Wed, Apr 14, 2004	40.44	40.92	40.44	40.74
2108	NYSE	E	Tue, Apr 13, 2004	41.06	41.19	40.89	40.89
2107	NYSE	E	Mon, Apr 12, 2004	41.10	41.24	41.00	41.12
2106	NYSE	E	Thu, Apr 8, 2004	40.66	40.84	40.56	40.66
2105	NYSE	E	Wed, Apr 7, 2004	40.66	40.70	40.17	40.46
2104	NYSE	E	Tue, Apr 6, 2004	41.00	41.14	40.69	40.84
2103	NYSE	E	Mon, Apr 5, 2004	40.37	40.76	40.35	40.76
2102	NYSE	E	Fri, Apr 2, 2004	40.44	40.78	40.43	40.67
2101	NYSE	E	Thu, Apr 1, 2004	40.20	40.68	40.18	40.54
2100	NYSE	E	Wed, Mar 31, 2004	40.31	40.48	40.16	40.38
2099	NYSE	E	Tue, Mar 30, 2004	39.65	39.95	39.65	39.88
2098	NYSE	E	Mon, Mar 29, 2004	39.26	39.56	39.24	39.45
2097	NYSE	E	Fri, Mar 26, 2004	38.67	39.09	38.67	39.02
2096	NYSE	E	Thu, Mar 25, 2004	38.24	38.54	38.12	38.40
2095	NYSE	E	Wed, Mar 24, 2004	38.96	39.01	38.48	38.50
2094	NYSE	E	Tue, Mar 23, 2004	39.14	39.36	38.94	39.32
2093	NYSE	E	Mon, Mar 22, 2004	40.05	40.07	39.41	39.46
2092	NYSE	E	Fri, Mar 19, 2004	40.38	40.48	39.88	39.88
2091	NYSE	E	Thu, Mar 18, 2004	39.64	40.47	39.64	39.96
2090	NYSE	E	Wed, Mar 17, 2004	38.88	39.44	38.81	39.40
2089	NYSE	E	Tue, Mar 16, 2004	39.40	39.51	39.04	39.24
2088	NYSE	E	Mon, Mar 15, 2004	39.63	39.69	39.16	39.44
2087	NYSE	E	Fri, Mar 12, 2004	38.96	39.58	38.84	39.41
2086	NYSE	E	Thu, Mar 11, 2004	39.92	40.16	39.64	39.64
2085	NYSE	E	Wed, Mar 10, 2004	40.53	40.75	40.44	40.45
2084	NYSE	E	Tue, Mar 9, 2004	40.43	40.60	40.20	40.36
2083	NYSE	E	Mon, Mar 8, 2004	40.14	40.50	40.14	40.28
2082	NYSE	E	Fri, Mar 5, 2004	39.60	40.07	39.59	39.92
2081	NYSE	E	Thu, Mar 4, 2004	39.18	39.58	39.15	39.49
2080	NYSE	E	Wed, Mar 3, 2004	39.54	39.86	39.16	39.60
2079	NYSE	E	Tue, Mar 2, 2004	40.24	40.28	39.70	39.82
2078	NYSE	E	Mon, Mar 1, 2004	40.18	40.56	40.13	40.54
2077	NYSE	E	Fri, Feb 27, 2004	39.26	39.65	39.25	39.53
2076	NYSE	E	Thu, Feb 26, 2004	39.20	39.66	39.01	39.59
2075	NYSE	E	Wed, Feb 25, 2004	39.30	39.41	38.99	39.24
2074	NYSE	E	Tue, Feb 24, 2004	39.13	39.52	39.12	39.47
2073	NYSE	E	Mon, Feb 23, 2004	39.06	39.24	38.96	39.16
2072	NYSE	E	Fri, Feb 20, 2004	39.06	39.06	38.28	38.57
2071	NYSE	E	Thu, Feb 19, 2004	38.77	38.96	38.69	38.81
2070	NYSE	E	Wed, Feb 18, 2004	38.76	38.84	38.40	38.48
2069	NYSE	E	Tue, Feb 17, 2004	38.69	38.80	38.50	38.74
2068	NYSE	E	Fri, Feb 13, 2004	38.70	38.70	37.84	38.14
2067	NYSE	E	Thu, Feb 12, 2004	38.54	39.20	38.53	38.72
2066	NYSE	E	Wed, Feb 11, 2004	38.46	39.22	38.36	39.22
2065	NYSE	E	Tue, Feb 10, 2004	38.23	38.63	38.14	38.54
2064	NYSE	E	Mon, Feb 9, 2004	38.34	38.53	38.28	38.49
2063	NYSE	E	Fri, Feb 6, 2004	37.74	38.16	37.74	38.11
2062	NYSE	E	Thu, Feb 5, 2004	37.91	37.97	37.48	37.48
2061	NYSE	E	Wed, Feb 4, 2004	37.52	37.69	37.30	37.41
2060	NYSE	E	Tue, Feb 3, 2004	37.56	37.76	37.44	37.68
2059	NYSE	E	Mon, Feb 2, 2004	37.35	37.48	37.16	37.45
2058	NYSE	E	Fri, Jan 30, 2004	37.06	37.40	36.94	37.29
2057	NYSE	E	Thu, Jan 29, 2004	37.48	37.58	37.06	37.06
2056	NYSE	E	Wed, Jan 28, 2004	37.72	38.04	37.54	37.58
2055	NYSE	E	Tue, Jan 27, 2004	37.62	37.89	37.62	37.71
2054	NYSE	E	Mon, Jan 26, 2004	38.20	38.20	37.74	37.90
2053	NYSE	E	Fri, Jan 23, 2004	38.46	38.52	38.05	38.06
2052	NYSE	E	Thu, Jan 22, 2004	38.65	38.70	38.39	38.60
2051	NYSE	E	Wed, Jan 21, 2004	38.56	38.84	38.47	38.72
2050	NYSE	E	Tue, Jan 20, 2004	37.88	38.04	37.73	37.99
2049	NYSE	E	Fri, Jan 16, 2004	36.74	37.00	36.62	36.94
2048	NYSE	E	Thu, Jan 15, 2004	37.44	37.60	37.18	37.33
2047	NYSE	E	Wed, Jan 14, 2004	37.38	37.63	37.26	37.60
2046	NYSE	E	Tue, Jan 13, 2004	37.89	38.00	37.78	37.80
2045	NYSE	E	Mon, Jan 12, 2004	37.73	37.84	37.64	37.80
2044	NYSE	E	Fri, Jan 9, 2004	37.64	37.90	37.50	37.70
2043	NYSE	E	Thu, Jan 8, 2004	38.02	38.39	37.80	38.32
2042	NYSE	E	Wed, Jan 7, 2004	38.09	38.13	37.78	37.95
2041	NYSE	E	Tue, Jan 6, 2004	39.21	39.43	39.06	39.42
2040	NYSE	E	Mon, Jan 5, 2004	38.98	39.48	38.98	39.41
2039	NYSE	E	Fri, Jan 2, 2004	38.56	38.84	38.41	38.75
2038	NYSE	E	Wed, Dec 31, 2003	37.97	38.12	37.94	37.99
2037	NYSE	E	Tue, Dec 30, 2003	37.98	38.07	37.61	37.87
2036	NYSE	E	Mon, Dec 29, 2003	37.44	37.96	37.44	37.92
2035	NYSE	E	Fri, Dec 26, 2003	37.66	37.72	37.60	37.60
2034	NYSE	E	Wed, Dec 24, 2003	37.10	37.69	37.10	37.66
2033	NYSE	E	Tue, Dec 23, 2003	37.12	37.40	37.04	37.30
2032	NYSE	E	Mon, Dec 22, 2003	37.64	37.80	37.33	37.48
2031	NYSE	E	Fri, Dec 19, 2003	37.56	37.60	37.39	37.48
2030	NYSE	E	Thu, Dec 18, 2003	37.16	37.74	37.10	37.60
2029	NYSE	E	Wed, Dec 17, 2003	36.70	37.02	36.70	37.02
2028	NYSE	E	Tue, Dec 16, 2003	36.48	36.69	36.48	36.58
2027	NYSE	E	Mon, Dec 15, 2003	36.48	36.48	36.14	36.16
2026	NYSE	E	Fri, Dec 12, 2003	36.20	36.32	36.10	36.32
2025	NYSE	E	Thu, Dec 11, 2003	35.58	36.08	35.54	36.02
2024	NYSE	E	Wed, Dec 10, 2003	35.65	35.67	35.36	35.41
2023	NYSE	E	Tue, Dec 9, 2003	35.55	35.76	35.52	35.66
2022	NYSE	E	Mon, Dec 8, 2003	34.98	35.20	34.89	35.12
2021	NYSE	E	Fri, Dec 5, 2003	34.62	34.94	34.62	34.84
2020	NYSE	E	Thu, Dec 4, 2003	34.56	34.80	34.39	34.74
2019	NYSE	E	Wed, Dec 3, 2003	34.82	34.90	34.66	34.79
2018	NYSE	E	Tue, Dec 2, 2003	34.60	34.88	34.60	34.84
2017	NYSE	E	Mon, Dec 1, 2003	34.54	34.83	34.52	34.80
2016	NYSE	E	Fri, Nov 28, 2003	33.87	34.20	33.87	34.13
2015	NYSE	E	Wed, Nov 26, 2003	33.60	33.80	33.60	33.74
2014	NYSE	E	Tue, Nov 25, 2003	33.17	33.34	33.17	33.32
2013	NYSE	E	Mon, Nov 24, 2003	32.92	33.03	32.83	33.00
2012	NYSE	E	Fri, Nov 21, 2003	32.76	32.88	32.70	32.80
2011	NYSE	E	Thu, Nov 20, 2003	32.81	33.08	32.74	32.87
2010	NYSE	E	Wed, Nov 19, 2003	33.04	33.04	32.84	32.96
2009	NYSE	E	Tue, Nov 18, 2003	32.84	33.04	32.70	32.96
2008	NYSE	E	Mon, Nov 17, 2003	32.96	33.00	32.52	32.68
2007	NYSE	E	Fri, Nov 14, 2003	32.76	33.30	32.76	33.02
2006	NYSE	E	Thu, Nov 13, 2003	32.20	32.66	32.16	32.66
2005	NYSE	E	Wed, Nov 12, 2003	32.03	32.30	31.87	32.28
2004	NYSE	E	Tue, Nov 11, 2003	31.77	32.00	31.74	31.97
2003	NYSE	E	Mon, Nov 10, 2003	32.03	32.04	31.86	31.96
2002	NYSE	E	Fri, Nov 7, 2003	31.78	32.21	31.74	32.12
2001	NYSE	E	Thu, Nov 6, 2003	31.76	31.96	31.73	31.86
2000	NYSE	E	Wed, Nov 5, 2003	31.54	31.69	31.50	31.62
1999	NYSE	E	Tue, Nov 4, 2003	32.01	32.08	31.88	31.92
1998	NYSE	E	Mon, Nov 3, 2003	31.89	32.01	31.72	32.00
1997	NYSE	E	Fri, Oct 31, 2003	31.70	31.88	31.70	31.80
1996	NYSE	E	Thu, Oct 30, 2003	32.22	32.22	31.76	31.88
1995	NYSE	E	Wed, Oct 29, 2003	31.72	31.99	31.72	31.91
1994	NYSE	E	Tue, Oct 28, 2003	31.82	32.10	31.82	32.00
1993	NYSE	E	Mon, Oct 27, 2003	31.81	31.90	31.68	31.74
1992	NYSE	E	Fri, Oct 24, 2003	31.61	31.94	31.61	31.86
1991	NYSE	E	Thu, Oct 23, 2003	31.52	32.00	31.52	31.90
1990	NYSE	E	Wed, Oct 22, 2003	31.95	32.16	31.90	32.00
1989	NYSE	E	Tue, Oct 21, 2003	31.97	32.26	31.97	32.14
1988	NYSE	E	Mon, Oct 20, 2003	31.84	32.09	31.84	32.04
1987	NYSE	E	Fri, Oct 17, 2003	32.18	32.24	31.98	32.10
1986	NYSE	E	Thu, Oct 16, 2003	32.38	32.48	32.24	32.26
1985	NYSE	E	Wed, Oct 15, 2003	32.34	32.41	32.18	32.36
1984	NYSE	E	Tue, Oct 14, 2003	32.20	32.58	32.16	32.58
1983	NYSE	E	Mon, Oct 13, 2003	32.38	32.51	32.37	32.39
1982	NYSE	E	Fri, Oct 10, 2003	32.42	32.53	32.31	32.46
1981	NYSE	E	Thu, Oct 9, 2003	32.08	32.12	31.80	31.94
1980	NYSE	E	Wed, Oct 8, 2003	32.08	32.10	31.66	31.76
1979	NYSE	E	Tue, Oct 7, 2003	31.56	31.83	31.37	31.68
1978	NYSE	E	Mon, Oct 6, 2003	31.41	31.71	31.30	31.65
1977	NYSE	E	Fri, Oct 3, 2003	31.44	31.60	31.16	31.42
1976	NYSE	E	Thu, Oct 2, 2003	31.42	31.58	31.32	31.46
1975	NYSE	E	Wed, Oct 1, 2003	31.18	31.94	31.13	31.88
1974	NYSE	E	Tue, Sep 30, 2003	30.74	30.75	30.42	30.61
1973	NYSE	E	Mon, Sep 29, 2003	30.43	30.79	30.38	30.72
1972	NYSE	E	Fri, Sep 26, 2003	30.58	30.60	30.38	30.54
1971	NYSE	E	Thu, Sep 25, 2003	31.08	31.08	30.76	30.86
1970	NYSE	E	Wed, Sep 24, 2003	31.05	31.10	30.73	30.86
1969	NYSE	E	Tue, Sep 23, 2003	30.74	30.82	30.62	30.72
1968	NYSE	E	Mon, Sep 22, 2003	30.59	30.66	30.42	30.61
1967	NYSE	E	Fri, Sep 19, 2003	30.82	31.02	30.79	30.94
1966	NYSE	E	Thu, Sep 18, 2003	30.55	30.70	30.47	30.60
1965	NYSE	E	Wed, Sep 17, 2003	30.60	30.67	30.48	30.60
1964	NYSE	E	Tue, Sep 16, 2003	30.62	30.78	30.51	30.71
1963	NYSE	E	Mon, Sep 15, 2003	30.90	30.99	30.71	30.80
1962	NYSE	E	Fri, Sep 12, 2003	31.33	31.33	31.14	31.22
1961	NYSE	E	Thu, Sep 11, 2003	31.07	31.38	30.94	31.29
1960	NYSE	E	Wed, Sep 10, 2003	31.09	31.13	30.88	30.96
1959	NYSE	E	Tue, Sep 9, 2003	31.15	31.19	31.02	31.02
1958	NYSE	E	Mon, Sep 8, 2003	30.96	31.38	30.91	31.14
1957	NYSE	E	Fri, Sep 5, 2003	30.79	31.00	30.66	30.82
1956	NYSE	E	Thu, Sep 4, 2003	30.41	30.71	30.34	30.64
1955	NYSE	E	Wed, Sep 3, 2003	30.12	30.27	30.04	30.20
1954	NYSE	E	Tue, Sep 2, 2003	30.12	30.30	30.05	30.28
1953	NYSE	E	Fri, Aug 29, 2003	30.39	30.56	30.13	30.56
1952	NYSE	E	Thu, Aug 28, 2003	30.25	30.56	30.25	30.52
1951	NYSE	E	Wed, Aug 27, 2003	30.15	30.24	30.00	30.10
1950	NYSE	E	Tue, Aug 26, 2003	29.98	30.29	29.83	30.23
1949	NYSE	E	Mon, Aug 25, 2003	30.36	30.42	30.20	30.26
1948	NYSE	E	Fri, Aug 22, 2003	30.42	30.48	30.33	30.38
1947	NYSE	E	Thu, Aug 21, 2003	30.82	30.86	30.28	30.44
1946	NYSE	E	Wed, Aug 20, 2003	30.82	30.96	30.71	30.81
1945	NYSE	E	Tue, Aug 19, 2003	31.20	31.38	31.08	31.16
1944	NYSE	E	Mon, Aug 18, 2003	31.37	31.66	31.34	31.54
1943	NYSE	E	Fri, Aug 15, 2003	31.56	31.60	31.22	31.33
1942	NYSE	E	Thu, Aug 14, 2003	31.27	31.52	31.22	31.46
1941	NYSE	E	Wed, Aug 13, 2003	31.12	31.18	30.82	31.00
1940	NYSE	E	Tue, Aug 12, 2003	31.10	31.20	30.98	31.16
1939	NYSE	E	Mon, Aug 11, 2003	31.01	31.34	31.00	31.19
1938	NYSE	E	Fri, Aug 8, 2003	30.50	30.60	30.33	30.48
1937	NYSE	E	Thu, Aug 7, 2003	29.60	30.02	29.57	29.97
1936	NYSE	E	Wed, Aug 6, 2003	29.28	29.51	29.28	29.47
1935	NYSE	E	Tue, Aug 5, 2003	29.29	29.58	29.29	29.32
1934	NYSE	E	Mon, Aug 4, 2003	29.56	29.56	29.03	29.25
1933	NYSE	E	Fri, Aug 1, 2003	29.04	29.43	29.04	29.39
1932	NYSE	E	Thu, Jul 31, 2003	30.04	30.04	29.32	29.38
1931	NYSE	E	Wed, Jul 30, 2003	30.18	30.23	29.90	30.20
1930	NYSE	E	Tue, Jul 29, 2003	30.58	30.58	30.24	30.24
1929	NYSE	E	Mon, Jul 28, 2003	30.50	30.62	30.36	30.48
1928	NYSE	E	Fri, Jul 25, 2003	30.38	30.58	30.22	30.58
1927	NYSE	E	Thu, Jul 24, 2003	30.12	30.32	30.10	30.16
1926	NYSE	E	Wed, Jul 23, 2003	30.08	30.10	29.92	30.00
1925	NYSE	E	Tue, Jul 22, 2003	30.03	30.20	30.00	30.14
1924	NYSE	E	Mon, Jul 21, 2003	29.94	29.99	29.80	29.90
1923	NYSE	E	Fri, Jul 18, 2003	29.70	30.23	29.70	30.16
1922	NYSE	E	Thu, Jul 17, 2003	29.58	29.75	29.45	29.71
1921	NYSE	E	Wed, Jul 16, 2003	29.48	29.70	29.41	29.68
1920	NYSE	E	Tue, Jul 15, 2003	30.13	30.21	29.34	29.34
1919	NYSE	E	Mon, Jul 14, 2003	30.16	30.40	30.08	30.08
1918	NYSE	E	Fri, Jul 11, 2003	29.82	30.20	29.82	30.02
1917	NYSE	E	Thu, Jul 10, 2003	29.57	29.98	29.56	29.76
1916	NYSE	E	Wed, Jul 9, 2003	30.02	30.14	29.93	29.93
1915	NYSE	E	Tue, Jul 8, 2003	30.20	30.33	29.92	30.08
1914	NYSE	E	Mon, Jul 7, 2003	30.27	30.54	30.18	30.20
1913	NYSE	E	Thu, Jul 3, 2003	29.72	29.80	29.48	29.73
1912	NYSE	E	Wed, Jul 2, 2003	29.94	30.04	29.50	29.84
1911	NYSE	E	Tue, Jul 1, 2003	29.72	30.00	29.62	30.00
1910	NYSE	E	Mon, Jun 30, 2003	30.80	30.85	30.33	30.42
1909	NYSE	E	Fri, Jun 27, 2003	30.66	30.70	30.42	30.46
1908	NYSE	E	Thu, Jun 26, 2003	31.04	31.14	30.74	30.74
1907	NYSE	E	Wed, Jun 25, 2003	31.34	31.71	31.33	31.33
1906	NYSE	E	Tue, Jun 24, 2003	31.12	31.20	30.90	31.19
1905	NYSE	E	Mon, Jun 23, 2003	30.60	30.85	30.56	30.76
1904	NYSE	E	Fri, Jun 20, 2003	32.64	32.72	32.50	32.64
1903	NYSE	E	Thu, Jun 19, 2003	32.66	32.70	32.40	32.43
1902	NYSE	E	Wed, Jun 18, 2003	33.40	33.40	33.10	33.15
1901	NYSE	E	Tue, Jun 17, 2003	33.72	33.76	33.39	33.52
1900	NYSE	E	Mon, Jun 16, 2003	33.80	33.96	33.66	33.94
1899	NYSE	E	Fri, Jun 13, 2003	33.42	33.45	33.06	33.12
1898	NYSE	E	Thu, Jun 12, 2003	32.92	33.04	32.66	32.98
1897	NYSE	E	Wed, Jun 11, 2003	32.70	32.85	32.53	32.82
1896	NYSE	E	Tue, Jun 10, 2003	32.40	32.40	32.06	32.16
1895	NYSE	E	Mon, Jun 9, 2003	32.43	32.46	32.16	32.22
1894	NYSE	E	Fri, Jun 6, 2003	33.00	33.00	32.64	32.80
1893	NYSE	E	Thu, Jun 5, 2003	32.90	33.13	32.76	33.04
1892	NYSE	E	Wed, Jun 4, 2003	32.68	32.98	32.67	32.86
1891	NYSE	E	Tue, Jun 3, 2003	32.41	32.56	32.08	32.56
1890	NYSE	E	Mon, Jun 2, 2003	32.32	32.62	32.14	32.37
1889	NYSE	E	Fri, May 30, 2003	32.36	32.64	32.34	32.50
1888	NYSE	E	Thu, May 29, 2003	32.52	32.77	32.41	32.46
1887	NYSE	E	Wed, May 28, 2003	32.24	32.44	32.16	32.28
1886	NYSE	E	Tue, May 27, 2003	31.90	32.52	31.90	32.40
1885	NYSE	E	Fri, May 23, 2003	31.77	32.00	31.68	31.83
1884	NYSE	E	Thu, May 22, 2003	31.25	31.56	31.20	31.56
1883	NYSE	E	Wed, May 21, 2003	30.60	31.02	30.59	30.89
1882	NYSE	E	Tue, May 20, 2003	30.56	30.78	30.48	30.58
1881	NYSE	E	Mon, May 19, 2003	31.16	31.16	30.48	30.59
1880	NYSE	E	Fri, May 16, 2003	30.68	31.00	30.62	30.88
1879	NYSE	E	Thu, May 15, 2003	30.37	30.52	30.24	30.34
1878	NYSE	E	Wed, May 14, 2003	30.25	30.26	29.96	30.15
1877	NYSE	E	Tue, May 13, 2003	30.24	30.25	29.97	30.16
1876	NYSE	E	Mon, May 12, 2003	30.24	30.80	30.24	30.80
1875	NYSE	E	Fri, May 9, 2003	30.50	30.82	30.50	30.80
1874	NYSE	E	Thu, May 8, 2003	30.50	30.55	30.19	30.24
1873	NYSE	E	Wed, May 7, 2003	30.24	30.44	30.20	30.30
1872	NYSE	E	Tue, May 6, 2003	29.92	30.34	29.82	30.14
1871	NYSE	E	Mon, May 5, 2003	29.42	29.62	29.36	29.59
1870	NYSE	E	Fri, May 2, 2003	28.54	29.03	28.52	28.88
1869	NYSE	E	Thu, May 1, 2003	28.56	28.78	28.26	28.32
1868	NYSE	E	Wed, Apr 30, 2003	28.62	28.73	28.42	28.42
1867	NYSE	E	Tue, Apr 29, 2003	28.32	28.33	28.08	28.27
1866	NYSE	E	Mon, Apr 28, 2003	28.08	28.80	28.08	28.76
1865	NYSE	E	Fri, Apr 25, 2003	27.70	28.02	27.51	27.88
1864	NYSE	E	Thu, Apr 24, 2003	28.80	28.80	28.54	28.64
1863	NYSE	E	Wed, Apr 23, 2003	28.93	29.00	28.60	28.92
1862	NYSE	E	Tue, Apr 22, 2003	28.88	29.30	28.84	29.24
1861	NYSE	E	Mon, Apr 21, 2003	28.80	29.10	28.80	29.08
1860	NYSE	E	Thu, Apr 17, 2003	28.87	29.12	28.85	28.98
1859	NYSE	E	Wed, Apr 16, 2003	29.04	29.04	28.47	28.60
1858	NYSE	E	Tue, Apr 15, 2003	28.86	29.02	28.75	28.95
1857	NYSE	E	Mon, Apr 14, 2003	28.52	28.84	28.46	28.84
1856	NYSE	E	Fri, Apr 11, 2003	28.68	28.77	28.57	28.60
1855	NYSE	E	Thu, Apr 10, 2003	28.80	28.98	28.68	28.98
1854	NYSE	E	Wed, Apr 9, 2003	29.02	29.28	28.89	29.02
1853	NYSE	E	Tue, Apr 8, 2003	29.04	29.52	28.83	29.52
1852	NYSE	E	Mon, Apr 7, 2003	29.08	29.12	28.68	28.68
1851	NYSE	E	Fri, Apr 4, 2003	28.66	28.80	28.52	28.64
1850	NYSE	E	Thu, Apr 3, 2003	28.44	28.51	27.98	28.10
1849	NYSE	E	Wed, Apr 2, 2003	27.46	27.92	27.39	27.64
1848	NYSE	E	Tue, Apr 1, 2003	27.10	27.32	27.04	27.24
1847	NYSE	E	Mon, Mar 31, 2003	26.80	26.90	26.53	26.71
1846	NYSE	E	Fri, Mar 28, 2003	26.84	27.22	26.83	27.06
1845	NYSE	E	Thu, Mar 27, 2003	26.42	26.90	26.23	26.74
1844	NYSE	E	Wed, Mar 26, 2003	27.29	27.29	26.92	26.92
1843	NYSE	E	Tue, Mar 25, 2003	27.22	27.62	27.04	27.29
1842	NYSE	E	Mon, Mar 24, 2003	27.03	27.11	26.46	26.46
1841	NYSE	E	Fri, Mar 21, 2003	27.52	27.60	27.28	27.32
1840	NYSE	E	Thu, Mar 20, 2003	27.36	27.44	27.00	27.34
1839	NYSE	E	Wed, Mar 19, 2003	27.36	27.50	27.20	27.50
1838	NYSE	E	Tue, Mar 18, 2003	27.22	27.22	26.52	26.81
1837	NYSE	E	Mon, Mar 17, 2003	26.51	27.56	26.36	27.50
1836	NYSE	E	Fri, Mar 14, 2003	26.20	26.89	25.93	26.86
1835	NYSE	E	Thu, Mar 13, 2003	26.64	27.13	26.28	27.13
1834	NYSE	E	Wed, Mar 12, 2003	26.72	26.72	25.94	26.50
1833	NYSE	E	Tue, Mar 11, 2003	27.79	27.93	27.41	27.46
1832	NYSE	E	Mon, Mar 10, 2003	28.17	28.28	27.64	27.79
1831	NYSE	E	Fri, Mar 7, 2003	28.74	28.92	28.44	28.69
1830	NYSE	E	Thu, Mar 6, 2003	28.90	29.07	28.75	29.01
1829	NYSE	E	Wed, Mar 5, 2003	29.30	29.58	29.19	29.58
1828	NYSE	E	Tue, Mar 4, 2003	29.14	29.45	29.08	29.29
1827	NYSE	E	Mon, Mar 3, 2003	29.15	29.24	28.67	29.08
1826	NYSE	E	Fri, Feb 28, 2003	29.46	29.80	29.44	29.48
1825	NYSE	E	Thu, Feb 27, 2003	30.22	30.65	30.08	30.24
1824	NYSE	E	Wed, Feb 26, 2003	29.72	29.98	29.62	29.84
1823	NYSE	E	Tue, Feb 25, 2003	29.64	30.34	29.64	30.04
1822	NYSE	E	Mon, Feb 24, 2003	30.31	30.52	30.06	30.15
1821	NYSE	E	Fri, Feb 21, 2003	29.82	30.24	29.81	30.10
1820	NYSE	E	Thu, Feb 20, 2003	29.49	29.61	29.18	29.36
1819	NYSE	E	Wed, Feb 19, 2003	29.34	29.34	28.80	28.84
1818	NYSE	E	Tue, Feb 18, 2003	29.44	29.62	29.20	29.22
1817	NYSE	E	Fri, Feb 14, 2003	29.08	29.55	28.98	29.32
1816	NYSE	E	Thu, Feb 13, 2003	28.80	29.12	28.68	29.02
1815	NYSE	E	Wed, Feb 12, 2003	28.80	28.96	28.50	28.60
1814	NYSE	E	Tue, Feb 11, 2003	28.97	29.28	28.88	29.10
1813	NYSE	E	Mon, Feb 10, 2003	29.06	29.07	28.71	28.92
1812	NYSE	E	Fri, Feb 7, 2003	28.98	29.08	28.42	28.61
1811	NYSE	E	Thu, Feb 6, 2003	29.03	29.21	28.83	29.13
1810	NYSE	E	Wed, Feb 5, 2003	29.39	29.70	29.20	29.47
1809	NYSE	E	Tue, Feb 4, 2003	29.62	29.80	29.50	29.74
1808	NYSE	E	Mon, Feb 3, 2003	29.82	30.22	29.73	30.22
1807	NYSE	E	Fri, Jan 31, 2003	29.72	30.68	29.66	30.38
1806	NYSE	E	Thu, Jan 30, 2003	29.74	29.96	29.44	29.47
1805	NYSE	E	Wed, Jan 29, 2003	29.58	30.07	29.46	29.85
1804	NYSE	E	Tue, Jan 28, 2003	28.77	29.07	28.73	29.00
1803	NYSE	E	Mon, Jan 27, 2003	28.59	28.74	28.04	28.26
1802	NYSE	E	Fri, Jan 24, 2003	29.43	29.43	28.83	28.86
1801	NYSE	E	Thu, Jan 23, 2003	29.61	29.77	29.44	29.50
1800	NYSE	E	Wed, Jan 22, 2003	29.55	29.72	29.24	29.41
1799	NYSE	E	Tue, Jan 21, 2003	30.34	30.34	29.60	29.73
1798	NYSE	E	Fri, Jan 17, 2003	31.03	31.16	30.51	30.58
1797	NYSE	E	Thu, Jan 16, 2003	31.18	31.50	30.99	31.50
1796	NYSE	E	Wed, Jan 15, 2003	30.94	31.09	30.84	30.90
1795	NYSE	E	Tue, Jan 14, 2003	30.59	30.79	30.40	30.62
1794	NYSE	E	Mon, Jan 13, 2003	30.95	31.02	30.40	30.94
1793	NYSE	E	Fri, Jan 10, 2003	31.14	31.34	30.96	31.08
1792	NYSE	E	Thu, Jan 9, 2003	31.00	31.50	30.93	31.50
1791	NYSE	E	Wed, Jan 8, 2003	30.68	31.07	30.51	30.92
1790	NYSE	E	Tue, Jan 7, 2003	31.93	32.01	31.39	31.39
1789	NYSE	E	Mon, Jan 6, 2003	32.38	32.83	32.38	32.83
1788	NYSE	E	Fri, Jan 3, 2003	32.22	32.50	32.06	32.28
1787	NYSE	E	Thu, Jan 2, 2003	32.49	32.79	32.42	32.62
1786	NYSE	E	Tue, Dec 31, 2002	31.20	31.40	31.00	31.40
1785	NYSE	E	Mon, Dec 30, 2002	31.63	31.74	31.16	31.26
1784	NYSE	E	Fri, Dec 27, 2002	31.40	31.61	30.82	30.96
1783	NYSE	E	Thu, Dec 26, 2002	31.48	31.50	31.16	31.21
1782	NYSE	E	Tue, Dec 24, 2002	31.48	31.48	31.20	31.30
1781	NYSE	E	Mon, Dec 23, 2002	31.35	31.48	31.17	31.48
1780	NYSE	E	Fri, Dec 20, 2002	30.56	31.00	30.55	30.56
1779	NYSE	E	Thu, Dec 19, 2002	29.82	29.98	29.54	29.65
1778	NYSE	E	Wed, Dec 18, 2002	30.22	30.22	29.34	29.34
1777	NYSE	E	Tue, Dec 17, 2002	30.48	30.82	30.03	30.03
1776	NYSE	E	Mon, Dec 16, 2002	29.44	30.07	29.44	30.07
1775	NYSE	E	Fri, Dec 13, 2002	28.97	29.13	28.65	28.65
1774	NYSE	E	Thu, Dec 12, 2002	28.90	28.97	28.70	28.86
1773	NYSE	E	Wed, Dec 11, 2002	28.86	29.15	28.85	29.04
1772	NYSE	E	Tue, Dec 10, 2002	28.80	29.12	28.74	29.06
1771	NYSE	E	Mon, Dec 9, 2002	28.70	28.78	28.12	28.29
1770	NYSE	E	Fri, Dec 6, 2002	28.32	29.04	28.30	28.90
1769	NYSE	E	Thu, Dec 5, 2002	28.87	28.96	28.04	28.30
1768	NYSE	E	Wed, Dec 4, 2002	28.74	28.86	28.55	28.62
1767	NYSE	E	Tue, Dec 3, 2002	28.85	28.98	28.44	28.47
1766	NYSE	E	Mon, Dec 2, 2002	28.77	29.00	28.68	28.84
1765	NYSE	E	Fri, Nov 29, 2002	28.97	29.12	28.69	28.69
1764	NYSE	E	Wed, Nov 27, 2002	28.17	28.68	28.12	28.19
1763	NYSE	E	Tue, Nov 26, 2002	28.26	28.37	28.00	28.02
1762	NYSE	E	Mon, Nov 25, 2002	28.20	28.44	27.98	28.00
1761	NYSE	E	Fri, Nov 22, 2002	28.20	28.49	28.03	28.18
1760	NYSE	E	Thu, Nov 21, 2002	28.82	28.98	28.60	28.73
1759	NYSE	E	Wed, Nov 20, 2002	28.16	28.80	28.16	28.79
1758	NYSE	E	Tue, Nov 19, 2002	28.84	28.95	28.52	28.56
1757	NYSE	E	Mon, Nov 18, 2002	28.47	28.70	28.46	28.56
1756	NYSE	E	Fri, Nov 15, 2002	27.98	28.30	27.80	28.16
1755	NYSE	E	Thu, Nov 14, 2002	28.08	28.54	28.04	28.48
1754	NYSE	E	Wed, Nov 13, 2002	27.80	28.25	27.50	27.51
1753	NYSE	E	Tue, Nov 12, 2002	28.16	28.36	28.02	28.10
1752	NYSE	E	Mon, Nov 11, 2002	28.58	28.65	28.00	28.00
1751	NYSE	E	Fri, Nov 8, 2002	27.64	28.09	27.64	27.89
1750	NYSE	E	Thu, Nov 7, 2002	27.17	27.28	26.84	27.12
1749	NYSE	E	Wed, Nov 6, 2002	26.95	27.60	26.82	27.60
1748	NYSE	E	Tue, Nov 5, 2002	27.32	27.43	26.94	27.34
1747	NYSE	E	Mon, Nov 4, 2002	27.36	27.72	27.24	27.62
1746	NYSE	E	Fri, Nov 1, 2002	27.58	27.60	27.18	27.60
1745	NYSE	E	Thu, Oct 31, 2002	27.36	27.72	27.19	27.53
1744	NYSE	E	Wed, Oct 30, 2002	26.48	27.20	26.48	27.20
1743	NYSE	E	Tue, Oct 29, 2002	26.56	26.56	25.78	26.22
1742	NYSE	E	Mon, Oct 28, 2002	26.98	27.12	26.48	26.60
1741	NYSE	E	Fri, Oct 25, 2002	26.80	27.25	26.75	27.17
1740	NYSE	E	Thu, Oct 24, 2002	27.39	27.54	26.91	26.98
1739	NYSE	E	Wed, Oct 23, 2002	26.73	27.05	26.40	27.04
1738	NYSE	E	Tue, Oct 22, 2002	27.20	27.44	26.80	27.05
1737	NYSE	E	Mon, Oct 21, 2002	28.38	28.76	28.09	28.68
1736	NYSE	E	Fri, Oct 18, 2002	28.41	29.04	28.09	28.73
1735	NYSE	E	Thu, Oct 17, 2002	29.42	29.45	28.76	29.19
1734	NYSE	E	Wed, Oct 16, 2002	29.14	29.39	29.02	29.14
1733	NYSE	E	Tue, Oct 15, 2002	28.78	29.52	28.56	29.12
1732	NYSE	E	Mon, Oct 14, 2002	28.38	28.48	27.88	28.48
1731	NYSE	E	Fri, Oct 11, 2002	28.13	28.79	28.02	28.50
1730	NYSE	E	Thu, Oct 10, 2002	27.32	28.32	27.21	28.09
1729	NYSE	E	Wed, Oct 9, 2002	27.05	27.46	26.90	26.90
1728	NYSE	E	Tue, Oct 8, 2002	27.83	27.93	27.11	27.44
1727	NYSE	E	Mon, Oct 7, 2002	28.41	28.42	27.66	27.70
1726	NYSE	E	Fri, Oct 4, 2002	29.02	29.02	27.83	27.98
1725	NYSE	E	Thu, Oct 3, 2002	28.90	29.32	28.52	28.62
1724	NYSE	E	Wed, Oct 2, 2002	27.62	28.94	27.60	28.02
1723	NYSE	E	Tue, Oct 1, 2002	27.59	28.18	27.30	28.02
1722	NYSE	E	Mon, Sep 30, 2002	27.49	27.59	27.06	27.45
1721	NYSE	E	Fri, Sep 27, 2002	28.06	28.30	27.60	27.62
1720	NYSE	E	Thu, Sep 26, 2002	27.85	28.12	27.44	28.06
1719	NYSE	E	Wed, Sep 25, 2002	27.34	27.61	26.96	27.40
1718	NYSE	E	Tue, Sep 24, 2002	26.26	27.08	26.20	26.55
1717	NYSE	E	Mon, Sep 23, 2002	25.76	26.16	25.32	26.16
1716	NYSE	E	Fri, Sep 20, 2002	28.52	28.56	26.78	27.58
1715	NYSE	E	Thu, Sep 19, 2002	28.38	28.77	28.20	28.28
1714	NYSE	E	Wed, Sep 18, 2002	28.80	29.16	28.49	28.94
1713	NYSE	E	Tue, Sep 17, 2002	29.56	29.56	28.72	28.89
1712	NYSE	E	Mon, Sep 16, 2002	30.18	30.38	29.81	30.36
1711	NYSE	E	Fri, Sep 13, 2002	30.05	30.52	29.74	30.08
1710	NYSE	E	Thu, Sep 12, 2002	30.49	30.66	30.08	30.23
1709	NYSE	E	Wed, Sep 11, 2002	31.20	31.26	30.40	30.40
1708	NYSE	E	Tue, Sep 10, 2002	30.88	31.20	30.87	31.08
1707	NYSE	E	Mon, Sep 9, 2002	30.71	30.73	30.34	30.65
1706	NYSE	E	Fri, Sep 6, 2002	30.59	30.92	30.50	30.64
1705	NYSE	E	Thu, Sep 5, 2002	29.53	30.20	29.36	29.88
1704	NYSE	E	Wed, Sep 4, 2002	29.50	30.36	29.50	30.32
1703	NYSE	E	Tue, Sep 3, 2002	30.08	30.08	29.08	29.73
1702	NYSE	E	Fri, Aug 30, 2002	29.92	30.47	29.90	30.16
1701	NYSE	E	Thu, Aug 29, 2002	29.50	29.90	29.39	29.81
1700	NYSE	E	Wed, Aug 28, 2002	30.86	30.86	30.10	30.19
1699	NYSE	E	Tue, Aug 27, 2002	31.39	31.80	31.16	31.40
1698	NYSE	E	Mon, Aug 26, 2002	30.78	30.89	30.49	30.88
1697	NYSE	E	Fri, Aug 23, 2002	30.52	30.81	30.20	30.46
1696	NYSE	E	Thu, Aug 22, 2002	30.46	30.75	30.16	30.71
1695	NYSE	E	Wed, Aug 21, 2002	30.97	31.07	30.55	30.98
1694	NYSE	E	Tue, Aug 20, 2002	30.80	31.19	30.64	31.04
1693	NYSE	E	Mon, Aug 19, 2002	31.80	32.20	31.74	32.06
1692	NYSE	E	Fri, Aug 16, 2002	30.92	31.74	30.92	31.48
1691	NYSE	E	Thu, Aug 15, 2002	31.20	32.04	31.20	31.66
1690	NYSE	E	Wed, Aug 14, 2002	31.25	31.31	30.33	31.20
1689	NYSE	E	Tue, Aug 13, 2002	30.86	31.48	30.86	31.20
1688	NYSE	E	Mon, Aug 12, 2002	30.91	31.01	30.74	30.90
1687	NYSE	E	Fri, Aug 9, 2002	30.08	31.05	30.06	30.87
1686	NYSE	E	Thu, Aug 8, 2002	30.42	30.78	30.10	30.70
1685	NYSE	E	Wed, Aug 7, 2002	30.60	30.60	29.60	30.10
1684	NYSE	E	Tue, Aug 6, 2002	29.45	30.32	29.45	29.80
1683	NYSE	E	Mon, Aug 5, 2002	29.44	29.82	28.68	28.80
1682	NYSE	E	Fri, Aug 2, 2002	29.73	29.80	29.21	29.32
1681	NYSE	E	Thu, Aug 1, 2002	29.90	29.90	29.08	29.20
1680	NYSE	E	Wed, Jul 31, 2002	29.59	30.44	29.10	30.05
1679	NYSE	E	Tue, Jul 30, 2002	29.70	30.18	29.46	29.90
1678	NYSE	E	Mon, Jul 29, 2002	28.38	29.17	28.07	28.92
1677	NYSE	E	Fri, Jul 26, 2002	27.32	27.78	27.28	27.64
1676	NYSE	E	Thu, Jul 25, 2002	27.52	28.27	27.44	27.70
1675	NYSE	E	Wed, Jul 24, 2002	25.95	27.64	25.54	27.48
1674	NYSE	E	Tue, Jul 23, 2002	26.64	26.80	25.60	25.62
1673	NYSE	E	Mon, Jul 22, 2002	27.72	28.08	26.40	26.56
1672	NYSE	E	Fri, Jul 19, 2002	29.20	29.38	27.80	27.80
1671	NYSE	E	Thu, Jul 18, 2002	29.89	30.05	29.38	29.64
1670	NYSE	E	Wed, Jul 17, 2002	29.66	29.79	29.05	29.10
1669	NYSE	E	Tue, Jul 16, 2002	29.90	29.90	28.96	29.56
1668	NYSE	E	Mon, Jul 15, 2002	30.57	30.88	29.42	30.06
1667	NYSE	E	Fri, Jul 12, 2002	31.64	31.69	30.72	30.92
1666	NYSE	E	Thu, Jul 11, 2002	31.48	31.80	31.30	31.46
1665	NYSE	E	Wed, Jul 10, 2002	32.72	32.72	31.68	31.84
1664	NYSE	E	Tue, Jul 9, 2002	33.05	33.22	32.65	32.70
1663	NYSE	E	Mon, Jul 8, 2002	32.85	33.08	32.76	32.84
1662	NYSE	E	Fri, Jul 5, 2002	32.24	32.68	32.24	32.24
1661	NYSE	E	Wed, Jul 3, 2002	31.43	31.57	31.00	31.32
1660	NYSE	E	Tue, Jul 2, 2002	32.49	32.54	31.02	31.14
1659	NYSE	E	Mon, Jul 1, 2002	32.16	32.72	32.02	32.02
1658	NYSE	E	Fri, Jun 28, 2002	31.82	32.04	31.47	32.00
1657	NYSE	E	Thu, Jun 27, 2002	31.29	31.52	30.81	31.46
1656	NYSE	E	Wed, Jun 26, 2002	31.14	31.56	31.14	31.44
1655	NYSE	E	Tue, Jun 25, 2002	30.63	31.04	30.63	30.82
1654	NYSE	E	Mon, Jun 24, 2002	30.04	30.26	29.84	30.22
1653	NYSE	E	Fri, Jun 21, 2002	30.92	31.21	30.88	30.93
1652	NYSE	E	Thu, Jun 20, 2002	31.44	31.57	30.75	30.80
1651	NYSE	E	Wed, Jun 19, 2002	31.33	31.54	31.04	31.14
1650	NYSE	E	Tue, Jun 18, 2002	31.32	31.38	31.09	31.28
1649	NYSE	E	Mon, Jun 17, 2002	30.50	31.18	30.50	30.94
1648	NYSE	E	Fri, Jun 14, 2002	30.12	30.20	29.86	29.96
1647	NYSE	E	Thu, Jun 13, 2002	30.16	30.22	30.10	30.16
1646	NYSE	E	Wed, Jun 12, 2002	30.25	30.40	30.12	30.20
1645	NYSE	E	Tue, Jun 11, 2002	30.24	30.26	30.06	30.16
1644	NYSE	E	Mon, Jun 10, 2002	29.79	29.79	29.30	29.44
1643	NYSE	E	Fri, Jun 7, 2002	29.49	29.76	29.41	29.66
1642	NYSE	E	Thu, Jun 6, 2002	29.94	30.05	29.24	29.24
1641	NYSE	E	Wed, Jun 5, 2002	29.80	30.09	29.44	29.76
1640	NYSE	E	Tue, Jun 4, 2002	29.91	30.12	29.64	29.88
1639	NYSE	E	Mon, Jun 3, 2002	30.56	30.69	30.26	30.26
1638	NYSE	E	Fri, May 31, 2002	30.73	30.85	30.35	30.48
1637	NYSE	E	Thu, May 30, 2002	30.61	30.72	30.43	30.62
1636	NYSE	E	Wed, May 29, 2002	30.91	31.00	30.82	30.96
1635	NYSE	E	Tue, May 28, 2002	31.12	31.18	30.72	30.77
1634	NYSE	E	Fri, May 24, 2002	30.76	31.00	30.54	30.54
1633	NYSE	E	Thu, May 23, 2002	31.08	31.24	30.76	31.09
1632	NYSE	E	Wed, May 22, 2002	30.58	30.92	30.58	30.85
1631	NYSE	E	Tue, May 21, 2002	30.58	30.72	30.28	30.31
1630	NYSE	E	Mon, May 20, 2002	30.57	30.60	30.27	30.27
1629	NYSE	E	Fri, May 17, 2002	30.64	30.74	30.19	30.28
1628	NYSE	E	Thu, May 16, 2002	30.18	30.60	30.17	30.60
1627	NYSE	E	Wed, May 15, 2002	29.84	30.30	29.79	30.12
1626	NYSE	E	Tue, May 14, 2002	29.82	30.04	29.69	29.94
1625	NYSE	E	Mon, May 13, 2002	29.78	30.00	29.73	30.00
1624	NYSE	E	Fri, May 10, 2002	29.70	29.70	29.40	29.50
1623	NYSE	E	Thu, May 9, 2002	29.78	30.12	29.70	30.07
1622	NYSE	E	Wed, May 8, 2002	30.91	30.92	30.37	30.54
1621	NYSE	E	Tue, May 7, 2002	30.67	30.79	30.44	30.44
1620	NYSE	E	Mon, May 6, 2002	30.77	30.92	30.50	30.56
1619	NYSE	E	Fri, May 3, 2002	31.00	31.15	30.84	31.00
1618	NYSE	E	Thu, May 2, 2002	30.89	30.92	30.46	30.60
1617	NYSE	E	Wed, May 1, 2002	30.45	30.67	30.20	30.63
1616	NYSE	E	Tue, Apr 30, 2002	30.78	30.89	30.39	30.55
1615	NYSE	E	Mon, Apr 29, 2002	29.94	30.52	29.94	30.35
1614	NYSE	E	Fri, Apr 26, 2002	30.33	30.44	30.13	30.22
1613	NYSE	E	Thu, Apr 25, 2002	30.41	30.50	30.17	30.29
1612	NYSE	E	Wed, Apr 24, 2002	30.47	30.67	30.41	30.41
1611	NYSE	E	Tue, Apr 23, 2002	30.28	30.58	30.06	30.16
1610	NYSE	E	Mon, Apr 22, 2002	30.30	30.54	29.96	30.34
1609	NYSE	E	Fri, Apr 19, 2002	30.12	30.36	30.02	30.04
1608	NYSE	E	Thu, Apr 18, 2002	30.16	30.16	29.64	29.69
1607	NYSE	E	Wed, Apr 17, 2002	29.80	29.90	29.32	29.62
1606	NYSE	E	Tue, Apr 16, 2002	29.24	29.94	29.18	29.94
1605	NYSE	E	Mon, Apr 15, 2002	29.04	29.14	28.78	29.00
1604	NYSE	E	Fri, Apr 12, 2002	28.96	28.99	28.57	28.62
1603	NYSE	E	Thu, Apr 11, 2002	29.25	29.44	28.78	28.90
1602	NYSE	E	Wed, Apr 10, 2002	29.14	29.50	29.12	29.28
1601	NYSE	E	Tue, Apr 9, 2002	29.30	29.38	28.97	29.30
1600	NYSE	E	Mon, Apr 8, 2002	29.09	29.40	28.74	29.30
1599	NYSE	E	Fri, Apr 5, 2002	29.32	29.52	28.94	29.20
1598	NYSE	E	Thu, Apr 4, 2002	29.56	29.64	29.00	29.00
1597	NYSE	E	Wed, Apr 3, 2002	29.88	30.16	29.72	29.72
1596	NYSE	E	Tue, Apr 2, 2002	29.87	30.24	29.79	30.20
1595	NYSE	E	Mon, Apr 1, 2002	29.00	29.96	29.00	29.96
1594	NYSE	E	Thu, Mar 28, 2002	29.17	29.29	28.82	28.82
1593	NYSE	E	Wed, Mar 27, 2002	28.89	29.24	28.60	29.24
1592	NYSE	E	Tue, Mar 26, 2002	28.00	28.32	28.00	28.15
1591	NYSE	E	Mon, Mar 25, 2002	28.88	28.88	28.40	28.40
1590	NYSE	E	Fri, Mar 22, 2002	29.05	29.15	28.70	28.90
1589	NYSE	E	Thu, Mar 21, 2002	29.04	29.24	28.70	29.10
1588	NYSE	E	Wed, Mar 20, 2002	28.82	29.16	28.74	29.16
1587	NYSE	E	Tue, Mar 19, 2002	29.12	29.12	28.63	28.88
1586	NYSE	E	Mon, Mar 18, 2002	29.12	29.20	28.40	29.00
1585	NYSE	E	Fri, Mar 15, 2002	29.22	29.95	29.22	29.66
1584	NYSE	E	Thu, Mar 14, 2002	29.07	29.10	28.90	29.10
1583	NYSE	E	Wed, Mar 13, 2002	28.80	28.85	28.48	28.50
1582	NYSE	E	Tue, Mar 12, 2002	28.60	28.96	28.54	28.80
1581	NYSE	E	Mon, Mar 11, 2002	28.94	29.14	28.82	28.92
1580	NYSE	E	Fri, Mar 8, 2002	28.48	28.56	28.12	28.18
1579	NYSE	E	Thu, Mar 7, 2002	28.10	28.11	27.61	27.88
1578	NYSE	E	Wed, Mar 6, 2002	27.54	28.10	27.54	28.10
1577	NYSE	E	Tue, Mar 5, 2002	27.56	27.70	27.52	27.58
1576	NYSE	E	Mon, Mar 4, 2002	27.34	27.74	27.34	27.60
1575	NYSE	E	Fri, Mar 1, 2002	27.06	27.78	27.00	27.74
1574	NYSE	E	Thu, Feb 28, 2002	27.52	27.80	27.41	27.80
1573	NYSE	E	Wed, Feb 27, 2002	27.40	27.98	27.40	27.88
1572	NYSE	E	Tue, Feb 26, 2002	27.20	27.22	26.95	27.08
1571	NYSE	E	Mon, Feb 25, 2002	26.99	27.26	26.96	27.20
1570	NYSE	E	Fri, Feb 22, 2002	27.18	27.22	26.84	27.22
1569	NYSE	E	Thu, Feb 21, 2002	26.58	27.28	26.58	26.70
1568	NYSE	E	Wed, Feb 20, 2002	26.60	26.82	26.40	26.72
1567	NYSE	E	Tue, Feb 19, 2002	26.40	26.94	26.40	26.68
1566	NYSE	E	Fri, Feb 15, 2002	27.10	27.19	26.88	26.92
1565	NYSE	E	Thu, Feb 14, 2002	26.77	27.20	26.77	27.16
1564	NYSE	E	Wed, Feb 13, 2002	26.34	26.70	26.33	26.46
1563	NYSE	E	Tue, Feb 12, 2002	26.32	26.70	26.24	26.32
1562	NYSE	E	Mon, Feb 11, 2002	26.06	26.38	26.00	26.20
1561	NYSE	E	Fri, Feb 8, 2002	25.71	26.32	25.71	26.32
1560	NYSE	E	Thu, Feb 7, 2002	25.60	25.86	25.34	25.78
1559	NYSE	E	Wed, Feb 6, 2002	26.06	26.36	26.02	26.34
1558	NYSE	E	Tue, Feb 5, 2002	26.20	26.24	25.94	26.18
1557	NYSE	E	Mon, Feb 4, 2002	26.30	26.43	26.13	26.26
1556	NYSE	E	Fri, Feb 1, 2002	26.32	26.48	26.28	26.40
1555	NYSE	E	Thu, Jan 31, 2002	26.12	26.26	25.96	26.16
1554	NYSE	E	Wed, Jan 30, 2002	25.78	26.22	25.77	26.18
1553	NYSE	E	Tue, Jan 29, 2002	26.16	26.16	25.68	25.76
1552	NYSE	E	Mon, Jan 28, 2002	26.00	26.22	25.92	26.08
1551	NYSE	E	Fri, Jan 25, 2002	25.92	26.24	25.91	26.05
1550	NYSE	E	Thu, Jan 24, 2002	26.00	26.36	25.88	26.12
1549	NYSE	E	Wed, Jan 23, 2002	26.28	26.49	26.10	26.48
1548	NYSE	E	Tue, Jan 22, 2002	25.80	25.80	25.40	25.52
1547	NYSE	E	Fri, Jan 18, 2002	25.36	25.78	25.36	25.70
1546	NYSE	E	Thu, Jan 17, 2002	24.81	25.04	24.78	25.00
1545	NYSE	E	Wed, Jan 16, 2002	24.60	24.82	24.44	24.44
1544	NYSE	E	Tue, Jan 15, 2002	25.14	25.44	25.10	25.14
1543	NYSE	E	Mon, Jan 14, 2002	24.68	24.68	24.29	24.36
1542	NYSE	E	Fri, Jan 11, 2002	24.68	24.98	24.60	24.88
1541	NYSE	E	Thu, Jan 10, 2002	24.48	24.58	24.18	24.40
1540	NYSE	E	Wed, Jan 9, 2002	24.78	24.88	24.32	24.46
1539	NYSE	E	Tue, Jan 8, 2002	24.82	25.18	24.80	24.96
1538	NYSE	E	Mon, Jan 7, 2002	25.04	25.20	24.68	24.86
1537	NYSE	E	Fri, Jan 4, 2002	25.44	25.44	24.82	25.10
1536	NYSE	E	Thu, Jan 3, 2002	25.24	25.40	24.92	24.94
1535	NYSE	E	Wed, Jan 2, 2002	25.32	25.32	24.43	24.80
1534	NYSE	E	Mon, Dec 31, 2001	24.84	24.89	24.76	24.78
1533	NYSE	E	Fri, Dec 28, 2001	24.74	25.00	24.72	24.87
1532	NYSE	E	Thu, Dec 27, 2001	24.64	24.96	24.60	24.64
1531	NYSE	E	Wed, Dec 26, 2001	24.44	24.95	24.44	24.70
1530	NYSE	E	Mon, Dec 24, 2001	24.40	24.64	24.38	24.54
1529	NYSE	E	Fri, Dec 21, 2001	24.42	24.64	24.32	24.50
1528	NYSE	E	Thu, Dec 20, 2001	24.00	24.36	23.96	24.02
1527	NYSE	E	Wed, Dec 19, 2001	23.60	23.80	23.49	23.70
1526	NYSE	E	Tue, Dec 18, 2001	23.92	24.10	23.73	23.94
1525	NYSE	E	Mon, Dec 17, 2001	23.72	24.50	23.72	24.36
1524	NYSE	E	Fri, Dec 14, 2001	23.24	23.46	23.21	23.38
1523	NYSE	E	Thu, Dec 13, 2001	23.20	23.41	22.94	22.94
1522	NYSE	E	Wed, Dec 12, 2001	23.76	23.80	23.36	23.58
1521	NYSE	E	Tue, Dec 11, 2001	23.78	24.01	23.65	23.92
1520	NYSE	E	Mon, Dec 10, 2001	23.62	23.76	23.42	23.42
1519	NYSE	E	Fri, Dec 7, 2001	23.80	24.38	23.80	24.15
1518	NYSE	E	Thu, Dec 6, 2001	24.16	24.50	24.02	24.20
1517	NYSE	E	Wed, Dec 5, 2001	24.26	24.44	24.08	24.36
1516	NYSE	E	Tue, Dec 4, 2001	23.84	24.12	23.84	23.96
1515	NYSE	E	Mon, Dec 3, 2001	23.28	24.14	23.22	23.76
1514	NYSE	E	Fri, Nov 30, 2001	23.12	23.72	23.08	23.68
1513	NYSE	E	Thu, Nov 29, 2001	23.42	23.50	23.14	23.45
1512	NYSE	E	Wed, Nov 28, 2001	22.77	23.32	22.76	22.84
1511	NYSE	E	Tue, Nov 27, 2001	22.70	23.22	22.58	22.86
1510	NYSE	E	Mon, Nov 26, 2001	23.24	23.42	22.91	23.28
1509	NYSE	E	Fri, Nov 23, 2001	23.50	23.76	23.44	23.70
1508	NYSE	E	Wed, Nov 21, 2001	23.46	23.54	23.04	23.04
1507	NYSE	E	Tue, Nov 20, 2001	23.12	23.62	23.04	23.30
1506	NYSE	E	Mon, Nov 19, 2001	22.95	23.06	22.76	23.03
1505	NYSE	E	Fri, Nov 16, 2001	22.59	23.31	22.59	23.31
1504	NYSE	E	Thu, Nov 15, 2001	22.60	22.88	22.32	22.62
1503	NYSE	E	Wed, Nov 14, 2001	24.30	24.30	23.36	23.40
1502	NYSE	E	Tue, Nov 13, 2001	24.68	24.74	24.24	24.60
1501	NYSE	E	Mon, Nov 12, 2001	24.20	24.92	24.20	24.64
1500	NYSE	E	Fri, Nov 9, 2001	24.84	25.32	24.84	24.98
1499	NYSE	E	Thu, Nov 8, 2001	24.50	24.90	24.45	24.52
1498	NYSE	E	Wed, Nov 7, 2001	24.06	24.64	24.01	24.33
1497	NYSE	E	Tue, Nov 6, 2001	24.44	24.78	24.18	24.43
1496	NYSE	E	Mon, Nov 5, 2001	24.82	25.27	24.82	25.14
1495	NYSE	E	Fri, Nov 2, 2001	24.72	24.80	24.28	24.70
1494	NYSE	E	Thu, Nov 1, 2001	25.02	25.26	24.76	25.26
1493	NYSE	E	Wed, Oct 31, 2001	25.22	25.44	24.86	25.20
1492	NYSE	E	Tue, Oct 30, 2001	25.44	25.56	24.96	25.06
1491	NYSE	E	Mon, Oct 29, 2001	25.92	26.16	25.52	25.52
1490	NYSE	E	Fri, Oct 26, 2001	25.30	25.66	25.14	25.64
1489	NYSE	E	Thu, Oct 25, 2001	25.04	25.30	24.92	25.30
1488	NYSE	E	Wed, Oct 24, 2001	25.30	25.42	25.16	25.23
1487	NYSE	E	Tue, Oct 23, 2001	24.56	25.32	24.56	24.92
1486	NYSE	E	Mon, Oct 22, 2001	24.26	24.84	24.16	24.79
1485	NYSE	E	Fri, Oct 19, 2001	24.00	24.32	23.90	24.24
1484	NYSE	E	Thu, Oct 18, 2001	25.52	25.53	25.19	25.22
1483	NYSE	E	Wed, Oct 17, 2001	26.20	26.36	26.14	26.14
1482	NYSE	E	Tue, Oct 16, 2001	25.90	26.34	25.86	26.21
1481	NYSE	E	Mon, Oct 15, 2001	26.10	26.32	26.06	26.08
1480	NYSE	E	Fri, Oct 12, 2001	26.36	26.88	26.28	26.48
1479	NYSE	E	Thu, Oct 11, 2001	26.20	26.50	26.02	26.46
1478	NYSE	E	Wed, Oct 10, 2001	25.48	26.25	25.44	26.20
1477	NYSE	E	Tue, Oct 9, 2001	25.44	25.57	25.01	25.01
1476	NYSE	E	Mon, Oct 8, 2001	24.36	25.04	24.28	24.84
1475	NYSE	E	Fri, Oct 5, 2001	24.66	24.86	24.24	24.86
1474	NYSE	E	Thu, Oct 4, 2001	25.04	25.50	24.52	25.03
1473	NYSE	E	Wed, Oct 3, 2001	24.28	25.40	24.28	25.40
1472	NYSE	E	Tue, Oct 2, 2001	24.10	24.71	24.06	24.60
1471	NYSE	E	Mon, Oct 1, 2001	24.10	24.24	23.71	23.80
1470	NYSE	E	Fri, Sep 28, 2001	24.62	25.20	24.38	24.44
1469	NYSE	E	Thu, Sep 27, 2001	23.10	24.44	23.10	24.03
1468	NYSE	E	Wed, Sep 26, 2001	22.20	22.92	22.04	22.56
1467	NYSE	E	Tue, Sep 25, 2001	21.44	21.81	21.20	21.74
1466	NYSE	E	Mon, Sep 24, 2001	21.44	21.76	21.13	21.70
1465	NYSE	E	Fri, Sep 21, 2001	20.60	21.34	20.20	21.00
1464	NYSE	E	Thu, Sep 20, 2001	22.76	23.00	22.16	22.20
1463	NYSE	E	Wed, Sep 19, 2001	23.76	23.80	22.88	23.14
1462	NYSE	E	Tue, Sep 18, 2001	24.00	24.51	23.68	24.25
1461	NYSE	E	Mon, Sep 17, 2001	24.76	25.16	24.28	24.45
1460	NYSE	E	Mon, Sep 10, 2001	25.80	25.96	25.65	25.84
1459	NYSE	E	Fri, Sep 7, 2001	26.16	26.52	26.08	26.24
1458	NYSE	E	Thu, Sep 6, 2001	26.02	26.28	25.86	25.86
1457	NYSE	E	Wed, Sep 5, 2001	26.49	26.52	26.20	26.36
1456	NYSE	E	Tue, Sep 4, 2001	26.24	26.63	26.15	26.59
1455	NYSE	E	Fri, Aug 31, 2001	27.04	27.08	26.54	26.96
1454	NYSE	E	Thu, Aug 30, 2001	26.96	27.10	26.80	27.10
1453	NYSE	E	Wed, Aug 29, 2001	26.85	26.96	26.76	26.76
1452	NYSE	E	Tue, Aug 28, 2001	26.64	26.74	26.38	26.50
1451	NYSE	E	Mon, Aug 27, 2001	26.62	26.90	26.62	26.72
1450	NYSE	E	Fri, Aug 24, 2001	26.68	26.88	26.57	26.61
1449	NYSE	E	Thu, Aug 23, 2001	26.28	26.65	26.28	26.40
1448	NYSE	E	Wed, Aug 22, 2001	26.53	26.60	26.16	26.20
1447	NYSE	E	Tue, Aug 21, 2001	25.70	25.82	25.49	25.49
1446	NYSE	E	Mon, Aug 20, 2001	25.68	25.74	25.38	25.60
1445	NYSE	E	Fri, Aug 17, 2001	26.04	26.08	25.72	25.72
1444	NYSE	E	Thu, Aug 16, 2001	26.28	26.62	26.28	26.55
1443	NYSE	E	Wed, Aug 15, 2001	25.56	26.35	25.56	26.35
1442	NYSE	E	Tue, Aug 14, 2001	25.80	26.04	25.56	25.56
1441	NYSE	E	Mon, Aug 13, 2001	25.72	26.06	25.56	25.98
1440	NYSE	E	Fri, Aug 10, 2001	25.36	25.43	25.04	25.22
1439	NYSE	E	Thu, Aug 9, 2001	25.16	25.50	25.13	25.22
1438	NYSE	E	Wed, Aug 8, 2001	24.62	25.00	24.62	24.72
1437	NYSE	E	Tue, Aug 7, 2001	24.58	24.71	24.47	24.56
1436	NYSE	E	Mon, Aug 6, 2001	24.30	24.94	24.30	24.76
1435	NYSE	E	Fri, Aug 3, 2001	24.15	24.52	24.15	24.40
1434	NYSE	E	Thu, Aug 2, 2001	24.19	24.19	23.84	24.00
1433	NYSE	E	Wed, Aug 1, 2001	24.72	24.72	24.44	24.48
1432	NYSE	E	Tue, Jul 31, 2001	24.32	24.54	24.26	24.48
1431	NYSE	E	Mon, Jul 30, 2001	24.36	24.56	24.20	24.42
1430	NYSE	E	Fri, Jul 27, 2001	24.12	24.26	23.99	24.26
1429	NYSE	E	Thu, Jul 26, 2001	24.40	24.43	23.92	24.22
1428	NYSE	E	Wed, Jul 25, 2001	24.10	24.60	24.09	24.58
1427	NYSE	E	Tue, Jul 24, 2001	23.78	24.06	23.73	23.73
1426	NYSE	E	Mon, Jul 23, 2001	23.87	24.04	23.74	23.79
1425	NYSE	E	Fri, Jul 20, 2001	23.50	23.64	23.46	23.60
1424	NYSE	E	Thu, Jul 19, 2001	22.85	23.38	22.81	23.03
1423	NYSE	E	Wed, Jul 18, 2001	22.40	22.96	22.40	22.82
1422	NYSE	E	Tue, Jul 17, 2001	23.34	23.34	22.96	23.08
1421	NYSE	E	Mon, Jul 16, 2001	23.66	23.71	23.42	23.58
1420	NYSE	E	Fri, Jul 13, 2001	23.57	23.68	23.40	23.68
1419	NYSE	E	Thu, Jul 12, 2001	23.76	23.84	23.56	23.78
1418	NYSE	E	Wed, Jul 11, 2001	24.20	24.28	23.90	24.04
1417	NYSE	E	Tue, Jul 10, 2001	24.16	24.34	23.86	24.16
1416	NYSE	E	Mon, Jul 9, 2001	24.33	24.54	24.12	24.45
1415	NYSE	E	Fri, Jul 6, 2001	24.28	24.49	24.20	24.49
1414	NYSE	E	Thu, Jul 5, 2001	24.34	24.38	24.08	24.20
1413	NYSE	E	Tue, Jul 3, 2001	23.84	24.07	23.66	23.78
1412	NYSE	E	Mon, Jul 2, 2001	24.50	24.57	24.34	24.55
1411	NYSE	E	Fri, Jun 29, 2001	24.40	24.77	24.40	24.68
1410	NYSE	E	Thu, Jun 28, 2001	24.42	24.86	24.42	24.86
1409	NYSE	E	Wed, Jun 27, 2001	25.84	25.84	25.54	25.55
1408	NYSE	E	Tue, Jun 26, 2001	25.86	25.98	25.72	25.95
1407	NYSE	E	Mon, Jun 25, 2001	25.84	25.94	25.60	25.83
1406	NYSE	E	Fri, Jun 22, 2001	25.26	25.68	25.19	25.52
1405	NYSE	E	Thu, Jun 21, 2001	25.00	25.08	24.84	24.96
1404	NYSE	E	Wed, Jun 20, 2001	25.08	25.44	25.08	25.21
1403	NYSE	E	Tue, Jun 19, 2001	25.32	25.44	25.17	25.32
1402	NYSE	E	Mon, Jun 18, 2001	25.65	25.72	25.12	25.54
1401	NYSE	E	Fri, Jun 15, 2001	26.76	27.24	26.76	27.05
1400	NYSE	E	Thu, Jun 14, 2001	26.56	26.99	26.56	26.80
1399	NYSE	E	Wed, Jun 13, 2001	26.86	26.87	26.56	26.56
1398	NYSE	E	Tue, Jun 12, 2001	26.32	26.66	26.22	26.60
1397	NYSE	E	Mon, Jun 11, 2001	26.20	26.40	26.20	26.32
1396	NYSE	E	Fri, Jun 8, 2001	26.16	26.37	26.15	26.20
1395	NYSE	E	Thu, Jun 7, 2001	25.81	26.28	25.81	26.02
1394	NYSE	E	Wed, Jun 6, 2001	26.15	26.15	25.74	25.81
1393	NYSE	E	Tue, Jun 5, 2001	26.34	26.56	26.30	26.52
1392	NYSE	E	Mon, Jun 4, 2001	26.56	26.56	26.17	26.34
1391	NYSE	E	Fri, Jun 1, 2001	26.23	26.25	26.02	26.03
1390	NYSE	E	Thu, May 31, 2001	25.92	26.04	25.68	25.88
1389	NYSE	E	Wed, May 30, 2001	26.32	26.48	26.27	26.36
1388	NYSE	E	Tue, May 29, 2001	26.26	26.46	26.14	26.44
1387	NYSE	E	Fri, May 25, 2001	26.20	26.24	25.80	25.80
1386	NYSE	E	Thu, May 24, 2001	25.92	26.14	25.84	26.12
1385	NYSE	E	Wed, May 23, 2001	25.74	25.88	25.57	25.67
1384	NYSE	E	Tue, May 22, 2001	26.06	26.09	25.92	25.98
1383	NYSE	E	Mon, May 21, 2001	26.16	26.36	26.12	26.28
1382	NYSE	E	Fri, May 18, 2001	26.24	26.68	26.18	26.59
1381	NYSE	E	Thu, May 17, 2001	26.32	26.37	26.10	26.31
1380	NYSE	E	Wed, May 16, 2001	26.55	26.78	26.46	26.52
1379	NYSE	E	Tue, May 15, 2001	26.32	26.82	26.22	26.82
1378	NYSE	E	Mon, May 14, 2001	26.13	26.20	25.94	26.14
1377	NYSE	E	Fri, May 11, 2001	26.00	26.20	25.82	26.12
1376	NYSE	E	Thu, May 10, 2001	26.36	26.37	26.08	26.24
1375	NYSE	E	Wed, May 9, 2001	26.30	26.76	26.16	26.70
1374	NYSE	E	Tue, May 8, 2001	26.30	26.30	26.09	26.24
1373	NYSE	E	Mon, May 7, 2001	26.72	26.73	26.60	26.64
1372	NYSE	E	Fri, May 4, 2001	26.19	26.72	26.14	26.64
1371	NYSE	E	Thu, May 3, 2001	26.44	26.44	25.94	26.19
1370	NYSE	E	Wed, May 2, 2001	27.52	27.52	27.08	27.11
1369	NYSE	E	Tue, May 1, 2001	27.64	27.78	27.44	27.52
1368	NYSE	E	Mon, Apr 30, 2001	27.32	27.60	27.24	27.54
1367	NYSE	E	Fri, Apr 27, 2001	27.89	27.89	27.60	27.68
1366	NYSE	E	Thu, Apr 26, 2001	27.92	28.10	27.69	27.85
1365	NYSE	E	Wed, Apr 25, 2001	27.80	27.94	27.74	27.88
1364	NYSE	E	Tue, Apr 24, 2001	27.48	27.60	27.12	27.20
1363	NYSE	E	Mon, Apr 23, 2001	26.76	26.96	26.46	26.68
1362	NYSE	E	Fri, Apr 20, 2001	26.45	26.74	26.30	26.54
1361	NYSE	E	Thu, Apr 19, 2001	26.24	26.28	26.00	26.12
1360	NYSE	E	Wed, Apr 18, 2001	26.05	26.36	25.72	26.34
1359	NYSE	E	Tue, Apr 17, 2001	26.40	26.62	26.36	26.62
1358	NYSE	E	Mon, Apr 16, 2001	26.42	26.80	26.42	26.68
1357	NYSE	E	Thu, Apr 12, 2001	26.52	26.78	26.50	26.52
1356	NYSE	E	Wed, Apr 11, 2001	26.56	26.56	26.00	26.10
1355	NYSE	E	Tue, Apr 10, 2001	27.24	27.24	26.83	26.98
1354	NYSE	E	Mon, Apr 9, 2001	27.22	27.54	27.20	27.51
1353	NYSE	E	Fri, Apr 6, 2001	26.57	27.60	26.48	26.78
1352	NYSE	E	Thu, Apr 5, 2001	26.48	26.52	26.18	26.38
1351	NYSE	E	Wed, Apr 4, 2001	26.16	26.32	25.98	25.99
1350	NYSE	E	Tue, Apr 3, 2001	26.46	26.55	25.74	25.80
1349	NYSE	E	Mon, Apr 2, 2001	25.96	26.84	25.96	26.10
1348	NYSE	E	Fri, Mar 30, 2001	26.32	26.45	25.82	25.88
1347	NYSE	E	Thu, Mar 29, 2001	25.56	25.86	25.42	25.46
1346	NYSE	E	Wed, Mar 28, 2001	25.51	25.60	25.19	25.20
1345	NYSE	E	Tue, Mar 27, 2001	25.29	25.60	25.29	25.44
1344	NYSE	E	Mon, Mar 26, 2001	24.44	24.60	24.16	24.29
1343	NYSE	E	Fri, Mar 23, 2001	24.16	24.24	23.94	24.17
1342	NYSE	E	Thu, Mar 22, 2001	25.45	25.45	23.82	24.21
1341	NYSE	E	Wed, Mar 21, 2001	26.14	26.15	25.80	25.82
1340	NYSE	E	Tue, Mar 20, 2001	25.85	26.12	25.74	25.80
1339	NYSE	E	Mon, Mar 19, 2001	25.56	25.84	25.45	25.83
1338	NYSE	E	Fri, Mar 16, 2001	25.48	25.48	25.24	25.42
1337	NYSE	E	Thu, Mar 15, 2001	25.28	25.60	25.20	25.38
1336	NYSE	E	Wed, Mar 14, 2001	25.18	25.43	25.06	25.16
1335	NYSE	E	Tue, Mar 13, 2001	26.04	26.12	25.44	25.56
1334	NYSE	E	Mon, Mar 12, 2001	26.78	26.78	26.29	26.29
1333	NYSE	E	Fri, Mar 9, 2001	27.07	27.40	26.96	26.96
1332	NYSE	E	Thu, Mar 8, 2001	26.96	27.18	26.94	27.09
1331	NYSE	E	Wed, Mar 7, 2001	26.40	26.66	26.24	26.62
1330	NYSE	E	Tue, Mar 6, 2001	26.18	26.24	26.06	26.20
1329	NYSE	E	Mon, Mar 5, 2001	26.72	26.72	26.36	26.46
1328	NYSE	E	Fri, Mar 2, 2001	26.60	26.92	26.51	26.72
1327	NYSE	E	Thu, Mar 1, 2001	26.32	26.62	26.30	26.58
1326	NYSE	E	Wed, Feb 28, 2001	26.02	26.30	25.80	26.30
1325	NYSE	E	Tue, Feb 27, 2001	25.44	25.70	25.36	25.48
1324	NYSE	E	Mon, Feb 26, 2001	24.88	25.60	24.80	25.47
1323	NYSE	E	Fri, Feb 23, 2001	24.66	24.80	24.36	24.72
1322	NYSE	E	Thu, Feb 22, 2001	24.24	24.66	24.12	24.43
1321	NYSE	E	Wed, Feb 21, 2001	24.94	24.94	24.48	24.54
1320	NYSE	E	Tue, Feb 20, 2001	25.16	25.26	24.96	25.00
1319	NYSE	E	Fri, Feb 16, 2001	25.04	25.35	25.00	25.20
1318	NYSE	E	Thu, Feb 15, 2001	25.40	25.44	24.91	24.98
1317	NYSE	E	Wed, Feb 14, 2001	26.44	26.92	26.32	26.40
1316	NYSE	E	Tue, Feb 13, 2001	26.28	26.28	25.98	26.02
1315	NYSE	E	Mon, Feb 12, 2001	26.84	26.96	26.64	26.71
1314	NYSE	E	Fri, Feb 9, 2001	26.22	26.80	26.22	26.74
1313	NYSE	E	Thu, Feb 8, 2001	25.98	26.09	25.84	25.85
1312	NYSE	E	Wed, Feb 7, 2001	26.00	26.02	25.78	25.91
1311	NYSE	E	Tue, Feb 6, 2001	26.64	26.64	26.37	26.44
1310	NYSE	E	Mon, Feb 5, 2001	26.40	27.18	26.40	27.00
1309	NYSE	E	Fri, Feb 2, 2001	26.05	26.11	25.72	25.82
1308	NYSE	E	Thu, Feb 1, 2001	26.38	26.46	25.94	26.04
1307	NYSE	E	Wed, Jan 31, 2001	25.69	26.09	25.69	26.00
1306	NYSE	E	Tue, Jan 30, 2001	25.28	25.60	25.20	25.32
1305	NYSE	E	Mon, Jan 29, 2001	25.15	25.32	25.10	25.10
1304	NYSE	E	Fri, Jan 26, 2001	25.08	25.28	24.88	25.13
1303	NYSE	E	Thu, Jan 25, 2001	25.18	25.60	25.15	25.45
1302	NYSE	E	Wed, Jan 24, 2001	25.15	25.23	25.10	25.18
1301	NYSE	E	Tue, Jan 23, 2001	25.30	25.50	25.20	25.45
1300	NYSE	E	Mon, Jan 22, 2001	25.08	25.43	25.08	25.30
1299	NYSE	E	Fri, Jan 19, 2001	25.30	25.40	24.98	25.18
1298	NYSE	E	Thu, Jan 18, 2001	25.60	25.98	25.60	25.88
1297	NYSE	E	Wed, Jan 17, 2001	25.30	25.48	24.75	25.25
1296	NYSE	E	Tue, Jan 16, 2001	25.68	25.95	25.68	25.93
1295	NYSE	E	Fri, Jan 12, 2001	26.13	26.35	25.98	26.35
1294	NYSE	E	Thu, Jan 11, 2001	26.10	26.40	25.98	26.10
1293	NYSE	E	Wed, Jan 10, 2001	25.25	25.40	25.15	25.33
1292	NYSE	E	Tue, Jan 9, 2001	26.15	26.20	25.05	25.30
1291	NYSE	E	Mon, Jan 8, 2001	25.83	26.23	25.83	26.08
1290	NYSE	E	Fri, Jan 5, 2001	25.40	25.85	25.10	25.50
1289	NYSE	E	Thu, Jan 4, 2001	25.50	25.50	25.03	25.05
1288	NYSE	E	Wed, Jan 3, 2001	26.08	26.25	25.40	25.65
1287	NYSE	E	Tue, Jan 2, 2001	26.10	26.55	25.58	26.13
1286	NYSE	E	Fri, Dec 29, 2000	25.95	26.00	25.60	25.73
1285	NYSE	E	Thu, Dec 28, 2000	25.55	26.00	25.55	25.95
1284	NYSE	E	Wed, Dec 27, 2000	25.43	25.65	25.35	25.55
1283	NYSE	E	Tue, Dec 26, 2000	24.58	25.18	24.58	25.08
1282	NYSE	E	Fri, Dec 22, 2000	25.05	25.13	24.48	24.60
1281	NYSE	E	Thu, Dec 21, 2000	24.33	24.40	24.05	24.13
1280	NYSE	E	Wed, Dec 20, 2000	24.68	24.70	24.20	24.23
1279	NYSE	E	Tue, Dec 19, 2000	23.78	24.25	23.78	24.08
1278	NYSE	E	Mon, Dec 18, 2000	23.80	23.85	23.48	23.58
1277	NYSE	E	Fri, Dec 15, 2000	23.25	23.48	23.13	23.30
1276	NYSE	E	Thu, Dec 14, 2000	23.48	23.53	22.83	22.85
1275	NYSE	E	Wed, Dec 13, 2000	22.98	23.18	22.68	22.70
1274	NYSE	E	Tue, Dec 12, 2000	22.03	22.48	21.93	22.38
1273	NYSE	E	Mon, Dec 11, 2000	21.93	21.95	21.38	21.70
1272	NYSE	E	Fri, Dec 8, 2000	23.23	23.23	22.25	22.38
1271	NYSE	E	Thu, Dec 7, 2000	22.80	23.40	22.78	23.05
1270	NYSE	E	Wed, Dec 6, 2000	23.30	23.30	22.85	23.05
1269	NYSE	E	Tue, Dec 5, 2000	24.30	24.40	23.68	23.83
1268	NYSE	E	Mon, Dec 4, 2000	24.33	24.45	23.93	24.03
1267	NYSE	E	Fri, Dec 1, 2000	24.43	24.43	23.83	24.08
1266	NYSE	E	Thu, Nov 30, 2000	24.90	25.13	24.30	24.43
1265	NYSE	E	Wed, Nov 29, 2000	24.83	25.00	24.45	24.50
1264	NYSE	E	Tue, Nov 28, 2000	24.38	24.68	24.38	24.50
1263	NYSE	E	Mon, Nov 27, 2000	23.95	24.08	23.75	24.00
1262	NYSE	E	Fri, Nov 24, 2000	24.20	24.28	24.00	24.13
1261	NYSE	E	Wed, Nov 22, 2000	24.45	24.58	24.05	24.10
1260	NYSE	E	Tue, Nov 21, 2000	24.03	24.40	24.03	24.18
1259	NYSE	E	Mon, Nov 20, 2000	23.83	23.95	23.60	23.80
1258	NYSE	E	Fri, Nov 17, 2000	23.73	23.95	23.73	23.85
1257	NYSE	E	Thu, Nov 16, 2000	23.95	23.98	23.78	23.78
1256	NYSE	E	Wed, Nov 15, 2000	23.95	24.00	23.85	24.00
1255	NYSE	E	Tue, Nov 14, 2000	22.78	23.60	22.39	23.55
1254	NYSE	E	Mon, Nov 13, 2000	23.00	23.03	22.25	22.35
1253	NYSE	E	Fri, Nov 10, 2000	23.18	23.20	22.83	23.00
1252	NYSE	E	Thu, Nov 9, 2000	23.08	23.20	22.88	23.15
1251	NYSE	E	Wed, Nov 8, 2000	22.90	23.10	22.80	22.98
1250	NYSE	E	Tue, Nov 7, 2000	22.73	22.98	22.73	22.93
1249	NYSE	E	Mon, Nov 6, 2000	22.58	22.80	22.58	22.73
1248	NYSE	E	Fri, Nov 3, 2000	22.00	22.28	21.90	22.00
1247	NYSE	E	Thu, Nov 2, 2000	21.90	21.95	21.80	21.85
1246	NYSE	E	Wed, Nov 1, 2000	21.68	22.18	21.68	22.08
1245	NYSE	E	Tue, Oct 31, 2000	21.50	21.75	21.43	21.65
1244	NYSE	E	Mon, Oct 30, 2000	21.20	21.25	21.10	21.13
1243	NYSE	E	Fri, Oct 27, 2000	21.45	21.88	21.43	21.50
1242	NYSE	E	Thu, Oct 26, 2000	21.03	21.63	21.03	21.55
1241	NYSE	E	Wed, Oct 25, 2000	21.20	21.28	20.90	21.03
1240	NYSE	E	Tue, Oct 24, 2000	21.30	21.60	21.18	21.30
1239	NYSE	E	Mon, Oct 23, 2000	21.40	21.60	21.15	21.43
1238	NYSE	E	Fri, Oct 20, 2000	21.18	21.60	21.15	21.45
1237	NYSE	E	Thu, Oct 19, 2000	21.20	21.48	21.05	21.28
1236	NYSE	E	Wed, Oct 18, 2000	21.40	21.90	21.25	21.40
1235	NYSE	E	Tue, Oct 17, 2000	22.00	22.03	21.50	21.50
1234	NYSE	E	Mon, Oct 16, 2000	22.13	22.28	22.05	22.13
1233	NYSE	E	Fri, Oct 13, 2000	22.95	23.10	22.25	22.35
1232	NYSE	E	Thu, Oct 12, 2000	22.85	23.43	22.85	23.15
1231	NYSE	E	Wed, Oct 11, 2000	22.85	23.10	22.43	22.50
1230	NYSE	E	Tue, Oct 10, 2000	22.35	22.80	22.35	22.60
1229	NYSE	E	Mon, Oct 9, 2000	21.85	22.20	21.85	22.20
1228	NYSE	E	Fri, Oct 6, 2000	21.73	22.08	21.73	21.88
1227	NYSE	E	Thu, Oct 5, 2000	21.50	21.65	21.45	21.63
1226	NYSE	E	Wed, Oct 4, 2000	21.98	22.25	21.88	22.15
1225	NYSE	E	Tue, Oct 3, 2000	22.03	22.30	21.95	22.20
1224	NYSE	E	Mon, Oct 2, 2000	21.50	22.10	21.48	21.88
1223	NYSE	E	Fri, Sep 29, 2000	21.30	21.40	21.18	21.18
1222	NYSE	E	Thu, Sep 28, 2000	21.88	22.00	21.75	21.98
1221	NYSE	E	Wed, Sep 27, 2000	21.80	21.95	21.45	21.83
1220	NYSE	E	Tue, Sep 26, 2000	21.70	21.80	21.53	21.80
1219	NYSE	E	Mon, Sep 25, 2000	21.60	21.70	21.50	21.60
1218	NYSE	E	Fri, Sep 22, 2000	21.88	22.65	21.85	22.23
1217	NYSE	E	Thu, Sep 21, 2000	21.70	21.73	21.43	21.43
1216	NYSE	E	Wed, Sep 20, 2000	21.88	22.00	21.85	21.90
1215	NYSE	E	Tue, Sep 19, 2000	22.25	22.25	21.85	21.98
1214	NYSE	E	Mon, Sep 18, 2000	21.93	22.25	21.85	22.10
1213	NYSE	E	Fri, Sep 15, 2000	22.13	22.13	21.65	21.75
1212	NYSE	E	Thu, Sep 14, 2000	22.38	22.38	22.15	22.23
1211	NYSE	E	Wed, Sep 13, 2000	22.60	22.80	22.45	22.63
1210	NYSE	E	Tue, Sep 12, 2000	23.08	23.18	22.68	22.83
1209	NYSE	E	Mon, Sep 11, 2000	22.25	23.20	22.25	23.05
1208	NYSE	E	Fri, Sep 8, 2000	22.65	22.75	22.25	22.25
1207	NYSE	E	Thu, Sep 7, 2000	23.58	23.63	23.25	23.33
1206	NYSE	E	Wed, Sep 6, 2000	22.93	23.40	22.80	23.18
1205	NYSE	E	Tue, Sep 5, 2000	23.35	23.35	23.05	23.08
1204	NYSE	E	Fri, Sep 1, 2000	23.10	23.38	23.00	23.28
1203	NYSE	E	Thu, Aug 31, 2000	23.60	23.75	23.13	23.38
1202	NYSE	E	Wed, Aug 30, 2000	23.60	23.73	23.50	23.50
1201	NYSE	E	Tue, Aug 29, 2000	23.70	23.78	23.45	23.53
1200	NYSE	E	Mon, Aug 28, 2000	23.40	24.00	23.33	23.75
1199	NYSE	E	Fri, Aug 25, 2000	23.60	23.80	23.53	23.70
1198	NYSE	E	Thu, Aug 24, 2000	24.00	24.03	23.55	23.68
1197	NYSE	E	Wed, Aug 23, 2000	23.95	24.60	23.95	24.53
1196	NYSE	E	Tue, Aug 22, 2000	23.60	23.80	23.60	23.75
1195	NYSE	E	Mon, Aug 21, 2000	24.00	24.05	23.70	23.95
1194	NYSE	E	Fri, Aug 18, 2000	24.20	24.30	23.88	24.25
1193	NYSE	E	Thu, Aug 17, 2000	23.58	23.83	23.55	23.78
1192	NYSE	E	Wed, Aug 16, 2000	23.20	23.68	23.15	23.55
1191	NYSE	E	Tue, Aug 15, 2000	22.80	22.90	22.70	22.80
1190	NYSE	E	Mon, Aug 14, 2000	22.38	22.70	22.38	22.70
1189	NYSE	E	Fri, Aug 11, 2000	22.55	22.60	22.30	22.45
1188	NYSE	E	Thu, Aug 10, 2000	22.28	22.33	22.13	22.23
1187	NYSE	E	Wed, Aug 9, 2000	22.28	22.40	22.23	22.30
1186	NYSE	E	Tue, Aug 8, 2000	22.38	22.45	22.18	22.45
1185	NYSE	E	Mon, Aug 7, 2000	22.38	22.60	22.38	22.58
1184	NYSE	E	Fri, Aug 4, 2000	22.58	22.65	22.33	22.43
1183	NYSE	E	Thu, Aug 3, 2000	22.40	22.60	22.33	22.60
1182	NYSE	E	Wed, Aug 2, 2000	22.08	23.10	21.95	22.68
1181	NYSE	E	Tue, Aug 1, 2000	22.30	22.30	22.05	22.18
1180	NYSE	E	Mon, Jul 31, 2000	22.20	22.65	22.10	22.50
1179	NYSE	E	Fri, Jul 28, 2000	22.15	22.33	22.10	22.13
1178	NYSE	E	Thu, Jul 27, 2000	22.45	22.60	22.20	22.45
1177	NYSE	E	Wed, Jul 26, 2000	22.60	22.65	22.45	22.45
1176	NYSE	E	Tue, Jul 25, 2000	22.80	22.80	22.65	22.65
1175	NYSE	E	Mon, Jul 24, 2000	22.58	22.58	22.15	22.15
1174	NYSE	E	Fri, Jul 21, 2000	22.20	22.40	22.13	22.13
1173	NYSE	E	Thu, Jul 20, 2000	21.80	22.20	21.80	22.18
1172	NYSE	E	Wed, Jul 19, 2000	21.65	21.78	21.48	21.50
1171	NYSE	E	Tue, Jul 18, 2000	21.83	22.03	21.48	21.50
1170	NYSE	E	Mon, Jul 17, 2000	21.75	21.93	21.73	21.75
1169	NYSE	E	Fri, Jul 14, 2000	22.10	22.10	21.93	21.95
1168	NYSE	E	Thu, Jul 13, 2000	22.20	22.40	22.08	22.18
1167	NYSE	E	Wed, Jul 12, 2000	22.63	22.80	22.43	22.53
1166	NYSE	E	Tue, Jul 11, 2000	22.90	22.98	22.80	22.90
1165	NYSE	E	Mon, Jul 10, 2000	22.88	23.10	22.80	23.08
1164	NYSE	E	Fri, Jul 7, 2000	22.88	23.10	22.83	22.98
1163	NYSE	E	Thu, Jul 6, 2000	22.75	23.45	22.75	23.10
1162	NYSE	E	Wed, Jul 5, 2000	23.30	23.35	22.70	22.70
1161	NYSE	E	Mon, Jul 3, 2000	22.90	23.75	22.90	23.75
1160	NYSE	E	Fri, Jun 30, 2000	22.98	23.48	22.98	23.28
1159	NYSE	E	Thu, Jun 29, 2000	22.90	23.05	22.85	22.90
1158	NYSE	E	Wed, Jun 28, 2000	22.73	23.40	22.73	23.08
1157	NYSE	E	Tue, Jun 27, 2000	22.38	22.73	22.30	22.63
1156	NYSE	E	Mon, Jun 26, 2000	22.38	22.58	22.28	22.28
1155	NYSE	E	Fri, Jun 23, 2000	22.33	22.50	22.28	22.38
1154	NYSE	E	Thu, Jun 22, 2000	22.13	22.23	21.68	21.78
1153	NYSE	E	Wed, Jun 21, 2000	21.63	21.95	21.63	21.78
1152	NYSE	E	Tue, Jun 20, 2000	21.83	21.90	21.60	21.73
1151	NYSE	E	Mon, Jun 19, 2000	22.20	22.38	21.85	22.20
1150	NYSE	E	Fri, Jun 16, 2000	22.20	22.58	22.15	22.45
1149	NYSE	E	Thu, Jun 15, 2000	21.98	22.13	21.70	22.08
1148	NYSE	E	Wed, Jun 14, 2000	22.05	22.05	21.83	21.95
1147	NYSE	E	Tue, Jun 13, 2000	21.93	22.00	21.80	21.98
1146	NYSE	E	Mon, Jun 12, 2000	21.70	21.95	21.70	21.88
1145	NYSE	E	Fri, Jun 9, 2000	21.95	21.95	21.55	21.58
1144	NYSE	E	Thu, Jun 8, 2000	22.13	22.15	21.80	21.93
1143	NYSE	E	Wed, Jun 7, 2000	21.98	22.60	21.98	22.48
1142	NYSE	E	Tue, Jun 6, 2000	21.50	21.83	21.50	21.78
1141	NYSE	E	Mon, Jun 5, 2000	21.38	21.53	21.15	21.38
1140	NYSE	E	Fri, Jun 2, 2000	21.85	21.90	21.50	21.73
1139	NYSE	E	Thu, Jun 1, 2000	21.65	21.73	21.15	21.53
1138	NYSE	E	Wed, May 31, 2000	21.65	22.08	21.53	21.73
1137	NYSE	E	Tue, May 30, 2000	22.05	22.10	21.75	21.93
1136	NYSE	E	Fri, May 26, 2000	21.43	22.10	21.33	21.75
1135	NYSE	E	Thu, May 25, 2000	21.45	21.73	21.38	21.38
1134	NYSE	E	Wed, May 24, 2000	21.40	21.68	21.23	21.45
1133	NYSE	E	Tue, May 23, 2000	21.58	21.60	21.35	21.43
1132	NYSE	E	Mon, May 22, 2000	20.88	21.15	20.78	20.90
1131	NYSE	E	Fri, May 19, 2000	20.90	21.30	20.65	20.98
1130	NYSE	E	Thu, May 18, 2000	20.50	20.78	20.50	20.60
1129	NYSE	E	Wed, May 17, 2000	20.35	20.50	20.20	20.40
1128	NYSE	E	Tue, May 16, 2000	20.78	21.08	20.60	20.65
1127	NYSE	E	Mon, May 15, 2000	20.45	20.78	20.45	20.68
1126	NYSE	E	Fri, May 12, 2000	20.50	20.65	20.28	20.50
1125	NYSE	E	Thu, May 11, 2000	20.78	20.78	20.48	20.58
1124	NYSE	E	Wed, May 10, 2000	20.35	21.35	20.30	21.25
1123	NYSE	E	Tue, May 9, 2000	19.93	20.10	19.80	20.05
1122	NYSE	E	Mon, May 8, 2000	19.70	20.00	19.65	19.95
1121	NYSE	E	Fri, May 5, 2000	19.40	19.90	19.33	19.60
1120	NYSE	E	Thu, May 4, 2000	19.15	19.50	19.15	19.45
1119	NYSE	E	Wed, May 3, 2000	19.30	19.38	19.03	19.15
1118	NYSE	E	Tue, May 2, 2000	19.60	19.98	19.58	19.78
1117	NYSE	E	Mon, May 1, 2000	20.00	20.35	19.90	20.20
1116	NYSE	E	Fri, Apr 28, 2000	19.80	20.80	19.65	20.80
1115	NYSE	E	Thu, Apr 27, 2000	19.80	20.13	19.75	20.03
1114	NYSE	E	Wed, Apr 26, 2000	20.20	20.55	20.18	20.30
1113	NYSE	E	Tue, Apr 25, 2000	19.75	20.33	19.75	20.25
1112	NYSE	E	Mon, Apr 24, 2000	19.88	19.98	19.65	19.65
1111	NYSE	E	Thu, Apr 20, 2000	19.90	20.00	19.70	19.85
1110	NYSE	E	Wed, Apr 19, 2000	19.80	20.05	19.78	19.98
1109	NYSE	E	Tue, Apr 18, 2000	19.85	20.45	19.80	20.13
1108	NYSE	E	Mon, Apr 17, 2000	19.40	20.05	19.40	19.85
1107	NYSE	E	Fri, Apr 14, 2000	19.20	19.40	18.60	18.63
1106	NYSE	E	Thu, Apr 13, 2000	19.45	19.58	19.19	19.38
1105	NYSE	E	Wed, Apr 12, 2000	18.88	19.80	18.80	19.28
1104	NYSE	E	Tue, Apr 11, 2000	18.90	19.23	18.79	19.00
1103	NYSE	E	Mon, Apr 10, 2000	19.20	19.38	18.75	18.83
1102	NYSE	E	Fri, Apr 7, 2000	19.60	19.99	19.50	19.75
1101	NYSE	E	Thu, Apr 6, 2000	19.85	20.10	19.68	20.03
1100	NYSE	E	Wed, Apr 5, 2000	19.68	20.20	19.68	19.93
1099	NYSE	E	Tue, Apr 4, 2000	19.45	19.60	19.28	19.45
1098	NYSE	E	Mon, Apr 3, 2000	19.75	19.88	19.20	19.30
1097	NYSE	E	Fri, Mar 31, 2000	20.10	20.33	19.85	20.30
1096	NYSE	E	Thu, Mar 30, 2000	19.50	20.30	19.50	19.80
1095	NYSE	E	Wed, Mar 29, 2000	19.73	19.88	19.45	19.85
1094	NYSE	E	Tue, Mar 28, 2000	19.60	19.78	19.25	19.70
1093	NYSE	E	Mon, Mar 27, 2000	19.55	20.40	19.20	19.65
1092	NYSE	E	Fri, Mar 24, 2000	19.38	19.60	19.35	19.48
1091	NYSE	E	Thu, Mar 23, 2000	19.23	19.78	19.10	19.70
1090	NYSE	E	Wed, Mar 22, 2000	19.43	19.59	19.20	19.40
1089	NYSE	E	Tue, Mar 21, 2000	19.20	19.73	19.19	19.63
1088	NYSE	E	Mon, Mar 20, 2000	18.90	19.20	18.90	19.05
1087	NYSE	E	Fri, Mar 17, 2000	19.20	19.99	18.78	18.78
1086	NYSE	E	Thu, Mar 16, 2000	19.30	20.08	19.20	19.98
1085	NYSE	E	Wed, Mar 15, 2000	18.93	19.35	18.85	19.20
1084	NYSE	E	Tue, Mar 14, 2000	19.19	19.19	18.95	19.05
1083	NYSE	E	Mon, Mar 13, 2000	19.10	19.35	18.95	19.08
1082	NYSE	E	Fri, Mar 10, 2000	19.30	19.60	19.30	19.55
1081	NYSE	E	Thu, Mar 9, 2000	19.60	20.18	19.60	19.88
1080	NYSE	E	Wed, Mar 8, 2000	19.50	19.90	19.19	19.43
1079	NYSE	E	Tue, Mar 7, 2000	19.00	19.50	18.78	19.40
1078	NYSE	E	Mon, Mar 6, 2000	19.05	19.60	18.95	19.20
1077	NYSE	E	Fri, Mar 3, 2000	19.20	19.43	18.93	19.30
1076	NYSE	E	Thu, Mar 2, 2000	19.35	19.65	19.35	19.50
1075	NYSE	E	Wed, Mar 1, 2000	19.20	19.85	19.10	19.80
1074	NYSE	E	Tue, Feb 29, 2000	18.83	19.00	18.70	18.98
1073	NYSE	E	Mon, Feb 28, 2000	19.05	19.40	18.90	19.30
1072	NYSE	E	Fri, Feb 25, 2000	19.80	19.90	19.60	19.65
1071	NYSE	E	Thu, Feb 24, 2000	19.83	20.30	19.65	19.95
1070	NYSE	E	Wed, Feb 23, 2000	20.35	20.79	20.15	20.28
1069	NYSE	E	Tue, Feb 22, 2000	20.58	20.85	20.58	20.78
1068	NYSE	E	Fri, Feb 18, 2000	20.90	20.99	20.73	20.90
1067	NYSE	E	Thu, Feb 17, 2000	21.65	21.65	21.20	21.40
1066	NYSE	E	Wed, Feb 16, 2000	21.15	21.40	21.08	21.35
1065	NYSE	E	Tue, Feb 15, 2000	20.68	21.68	20.65	21.68
1064	NYSE	E	Mon, Feb 14, 2000	20.18	20.63	19.98	20.35
1063	NYSE	E	Fri, Feb 11, 2000	20.08	20.70	19.95	20.13
1062	NYSE	E	Thu, Feb 10, 2000	21.18	21.25	20.65	20.75
1061	NYSE	E	Wed, Feb 9, 2000	21.65	21.65	21.15	21.15
1060	NYSE	E	Tue, Feb 8, 2000	21.93	22.23	21.65	21.88
1059	NYSE	E	Mon, Feb 7, 2000	19.55	20.13	19.55	19.88
1058	NYSE	E	Fri, Feb 4, 2000	19.15	19.50	19.10	19.28
1057	NYSE	E	Thu, Feb 3, 2000	19.25	19.55	19.03	19.50
1056	NYSE	E	Wed, Feb 2, 2000	18.60	18.88	18.45	18.63
1055	NYSE	E	Tue, Feb 1, 2000	18.70	19.00	18.50	18.88
1054	NYSE	E	Mon, Jan 31, 2000	19.05	19.10	18.75	18.93
1053	NYSE	E	Fri, Jan 28, 2000	18.93	19.10	18.73	18.78
1052	NYSE	E	Thu, Jan 27, 2000	19.40	19.55	19.20	19.38
1051	NYSE	E	Wed, Jan 26, 2000	20.10	20.20	19.83	20.15
1050	NYSE	E	Tue, Jan 25, 2000	20.33	20.58	20.15	20.25
1049	NYSE	E	Mon, Jan 24, 2000	20.70	20.70	20.43	20.58
1048	NYSE	E	Fri, Jan 21, 2000	21.10	21.20	20.80	20.98
1047	NYSE	E	Thu, Jan 20, 2000	21.50	21.60	21.30	21.48
1046	NYSE	E	Wed, Jan 19, 2000	21.00	21.20	20.93	21.08
1045	NYSE	E	Tue, Jan 18, 2000	20.53	20.80	20.38	20.70
1044	NYSE	E	Fri, Jan 14, 2000	21.15	21.30	20.98	21.15
1043	NYSE	E	Thu, Jan 13, 2000	21.35	21.35	21.05	21.25
1042	NYSE	E	Wed, Jan 12, 2000	21.48	21.60	21.33	21.38
1041	NYSE	E	Tue, Jan 11, 2000	21.30	21.65	21.23	21.55
1040	NYSE	E	Mon, Jan 10, 2000	21.85	21.85	21.40	21.75
1039	NYSE	E	Fri, Jan 7, 2000	22.05	22.58	22.05	22.58
1038	NYSE	E	Thu, Jan 6, 2000	21.70	22.13	21.55	22.05
1037	NYSE	E	Wed, Jan 5, 2000	21.23	21.70	20.95	21.60
1036	NYSE	E	Tue, Jan 4, 2000	21.15	21.20	20.80	20.80
1035	NYSE	E	Mon, Jan 3, 2000	21.45	21.45	21.10	21.33
1034	NYSE	E	Fri, Dec 31, 1999	21.88	22.35	21.88	22.05
1033	NYSE	E	Thu, Dec 30, 1999	21.75	21.98	21.60	21.88
1032	NYSE	E	Wed, Dec 29, 1999	21.25	21.68	21.13	21.33
1031	NYSE	E	Tue, Dec 28, 1999	21.05	21.20	20.95	21.05
1030	NYSE	E	Mon, Dec 27, 1999	21.18	21.23	20.95	20.95
1029	NYSE	E	Thu, Dec 23, 1999	21.28	21.38	21.10	21.10
1028	NYSE	E	Wed, Dec 22, 1999	21.08	21.18	20.90	20.95
1027	NYSE	E	Tue, Dec 21, 1999	21.15	21.30	21.05	21.05
1026	NYSE	E	Mon, Dec 20, 1999	21.65	21.65	21.00	21.05
1025	NYSE	E	Fri, Dec 17, 1999	21.65	21.73	21.13	21.28
1024	NYSE	E	Thu, Dec 16, 1999	21.70	21.93	21.45	21.53
1023	NYSE	E	Wed, Dec 15, 1999	21.55	21.95	21.55	21.80
1022	NYSE	E	Tue, Dec 14, 1999	21.45	21.60	21.25	21.30
1021	NYSE	E	Mon, Dec 13, 1999	21.23	21.48	21.05	21.40
1020	NYSE	E	Fri, Dec 10, 1999	21.15	21.30	21.00	21.20
1019	NYSE	E	Thu, Dec 9, 1999	21.60	21.60	21.10	21.13
1018	NYSE	E	Wed, Dec 8, 1999	21.25	21.30	20.95	21.13
1017	NYSE	E	Tue, Dec 7, 1999	21.73	21.73	21.28	21.40
1016	NYSE	E	Mon, Dec 6, 1999	22.00	22.25	21.63	21.70
1015	NYSE	E	Fri, Dec 3, 1999	21.68	21.95	21.68	21.68
1014	NYSE	E	Thu, Dec 2, 1999	22.00	22.00	21.53	21.58
1013	NYSE	E	Wed, Dec 1, 1999	21.98	22.28	21.95	22.15
1012	NYSE	E	Tue, Nov 30, 1999	21.90	22.00	21.65	21.65
1011	NYSE	E	Mon, Nov 29, 1999	22.18	22.25	21.85	22.08
1010	NYSE	E	Fri, Nov 26, 1999	21.90	22.20	21.78	22.15
1009	NYSE	E	Wed, Nov 24, 1999	22.48	22.78	22.40	22.65
1008	NYSE	E	Tue, Nov 23, 1999	22.85	23.08	22.73	22.83
1007	NYSE	E	Mon, Nov 22, 1999	22.70	22.75	22.50	22.70
1006	NYSE	E	Fri, Nov 19, 1999	22.70	23.00	22.60	22.78
1005	NYSE	E	Thu, Nov 18, 1999	23.40	23.50	23.10	23.23
1004	NYSE	E	Wed, Nov 17, 1999	23.35	23.55	23.23	23.28
1003	NYSE	E	Tue, Nov 16, 1999	23.35	23.45	23.20	23.45
1002	NYSE	E	Mon, Nov 15, 1999	22.95	23.20	22.80	23.08
1001	NYSE	E	Fri, Nov 12, 1999	22.53	22.78	22.40	22.75
1000	NYSE	E	Thu, Nov 11, 1999	22.53	22.68	22.35	22.68
999	NYSE	E	Wed, Nov 10, 1999	22.48	23.05	22.48	22.88
998	NYSE	E	Tue, Nov 9, 1999	22.75	22.80	22.58	22.78
997	NYSE	E	Mon, Nov 8, 1999	22.35	22.65	22.30	22.65
996	NYSE	E	Fri, Nov 5, 1999	22.63	22.68	22.35	22.40
995	NYSE	E	Thu, Nov 4, 1999	23.18	23.25	22.75	22.83
994	NYSE	E	Wed, Nov 3, 1999	22.60	22.75	22.45	22.70
993	NYSE	E	Tue, Nov 2, 1999	23.10	23.30	23.10	23.15
992	NYSE	E	Mon, Nov 1, 1999	23.60	23.80	23.55	23.55
991	NYSE	E	Fri, Oct 29, 1999	23.45	23.75	23.45	23.50
990	NYSE	E	Thu, Oct 28, 1999	22.98	23.20	22.92	23.10
989	NYSE	E	Wed, Oct 27, 1999	22.85	23.00	22.68	22.88
988	NYSE	E	Tue, Oct 26, 1999	23.25	23.33	23.03	23.15
987	NYSE	E	Mon, Oct 25, 1999	23.53	23.68	23.33	23.58
986	NYSE	E	Fri, Oct 22, 1999	23.85	24.25	23.70	24.15
985	NYSE	E	Thu, Oct 21, 1999	23.88	24.55	23.88	24.48
984	NYSE	E	Wed, Oct 20, 1999	23.53	23.80	23.40	23.70
983	NYSE	E	Tue, Oct 19, 1999	23.40	23.78	23.30	23.55
982	NYSE	E	Mon, Oct 18, 1999	23.05	23.18	22.70	22.98
981	NYSE	E	Fri, Oct 15, 1999	23.50	23.55	23.23	23.25
980	NYSE	E	Thu, Oct 14, 1999	24.18	24.18	23.80	23.90
979	NYSE	E	Wed, Oct 13, 1999	23.88	24.30	23.88	24.15
978	NYSE	E	Tue, Oct 12, 1999	23.85	24.10	23.70	24.05
977	NYSE	E	Mon, Oct 11, 1999	24.28	24.75	24.25	24.60
976	NYSE	E	Fri, Oct 8, 1999	24.65	24.65	24.45	24.55
975	NYSE	E	Thu, Oct 7, 1999	24.78	24.80	24.45	24.58
974	NYSE	E	Wed, Oct 6, 1999	24.90	24.98	24.80	24.93
973	NYSE	E	Tue, Oct 5, 1999	24.90	25.15	24.78	25.05
972	NYSE	E	Mon, Oct 4, 1999	25.00	25.25	24.98	25.00
971	NYSE	E	Fri, Oct 1, 1999	24.95	25.10	24.80	25.10
970	NYSE	E	Thu, Sep 30, 1999	25.00	25.25	24.88	25.20
969	NYSE	E	Wed, Sep 29, 1999	24.98	25.20	24.90	24.90
968	NYSE	E	Tue, Sep 28, 1999	24.83	25.13	24.83	25.03
967	NYSE	E	Mon, Sep 27, 1999	24.55	24.95	24.55	24.83
966	NYSE	E	Fri, Sep 24, 1999	24.55	24.68	24.25	24.58
965	NYSE	E	Thu, Sep 23, 1999	24.20	24.20	23.85	23.98
964	NYSE	E	Wed, Sep 22, 1999	24.30	24.48	24.23	24.25
963	NYSE	E	Tue, Sep 21, 1999	24.13	24.50	24.03	24.25
962	NYSE	E	Mon, Sep 20, 1999	24.55	24.60	24.10	24.20
961	NYSE	E	Fri, Sep 17, 1999	24.45	24.58	24.30	24.40
960	NYSE	E	Thu, Sep 16, 1999	24.93	24.93	24.50	24.80
959	NYSE	E	Wed, Sep 15, 1999	24.88	24.98	24.50	24.98
958	NYSE	E	Tue, Sep 14, 1999	25.05	25.38	24.83	25.18
957	NYSE	E	Mon, Sep 13, 1999	24.75	25.05	24.75	24.95
956	NYSE	E	Fri, Sep 10, 1999	24.95	25.00	24.70	24.78
955	NYSE	E	Thu, Sep 9, 1999	24.08	24.18	23.98	24.10
954	NYSE	E	Wed, Sep 8, 1999	23.98	24.38	23.80	24.23
953	NYSE	E	Tue, Sep 7, 1999	23.75	24.00	23.70	23.95
952	NYSE	E	Fri, Sep 3, 1999	23.80	24.53	23.80	24.48
951	NYSE	E	Thu, Sep 2, 1999	24.20	24.25	24.00	24.03
950	NYSE	E	Wed, Sep 1, 1999	24.28	24.30	24.18	24.18
949	NYSE	E	Tue, Aug 31, 1999	24.35	24.35	23.95	24.20
948	NYSE	E	Mon, Aug 30, 1999	24.30	24.58	24.15	24.15
947	NYSE	E	Fri, Aug 27, 1999	24.00	24.25	24.00	24.20
946	NYSE	E	Thu, Aug 26, 1999	24.28	24.35	24.20	24.25
945	NYSE	E	Wed, Aug 25, 1999	24.65	24.68	24.40	24.65
944	NYSE	E	Tue, Aug 24, 1999	24.73	25.20	24.70	25.08
943	NYSE	E	Mon, Aug 23, 1999	24.90	25.00	24.80	24.98
942	NYSE	E	Fri, Aug 20, 1999	25.05	25.40	25.00	25.40
941	NYSE	E	Thu, Aug 19, 1999	24.60	24.75	24.55	24.65
940	NYSE	E	Wed, Aug 18, 1999	24.53	24.78	24.52	24.55
939	NYSE	E	Tue, Aug 17, 1999	24.98	24.98	24.80	24.88
938	NYSE	E	Mon, Aug 16, 1999	25.20	25.30	25.08	25.10
937	NYSE	E	Fri, Aug 13, 1999	25.15	25.30	25.05	25.10
936	NYSE	E	Thu, Aug 12, 1999	24.88	25.10	24.80	25.05
935	NYSE	E	Wed, Aug 11, 1999	24.43	24.65	24.20	24.58
934	NYSE	E	Tue, Aug 10, 1999	24.75	24.90	24.53	24.53
933	NYSE	E	Mon, Aug 9, 1999	23.93	24.48	23.93	24.40
932	NYSE	E	Fri, Aug 6, 1999	23.60	23.98	23.55	23.93
931	NYSE	E	Thu, Aug 5, 1999	24.00	24.00	23.65	23.90
930	NYSE	E	Wed, Aug 4, 1999	24.15	24.40	23.90	23.90
929	NYSE	E	Tue, Aug 3, 1999	24.40	24.40	24.05	24.25
928	NYSE	E	Mon, Aug 2, 1999	23.83	24.95	23.83	24.65
927	NYSE	E	Fri, Jul 30, 1999	24.18	24.60	24.18	24.38
926	NYSE	E	Thu, Jul 29, 1999	23.70	23.95	23.55	23.80
925	NYSE	E	Wed, Jul 28, 1999	24.05	24.15	23.85	24.10
924	NYSE	E	Tue, Jul 27, 1999	24.20	24.38	24.03	24.28
923	NYSE	E	Mon, Jul 26, 1999	24.03	24.20	23.63	23.85
922	NYSE	E	Fri, Jul 23, 1999	24.75	24.75	24.15	24.68
921	NYSE	E	Thu, Jul 22, 1999	24.55	25.05	24.55	24.75
920	NYSE	E	Wed, Jul 21, 1999	24.83	25.25	24.70	25.05
919	NYSE	E	Tue, Jul 20, 1999	25.10	25.28	25.05	25.05
918	NYSE	E	Mon, Jul 19, 1999	25.00	25.50	25.00	25.20
917	NYSE	E	Fri, Jul 16, 1999	24.85	24.95	24.75	24.80
916	NYSE	E	Thu, Jul 15, 1999	25.13	25.50	25.08	25.30
915	NYSE	E	Wed, Jul 14, 1999	24.95	25.05	24.90	25.00
914	NYSE	E	Tue, Jul 13, 1999	24.53	25.00	24.53	24.95
913	NYSE	E	Mon, Jul 12, 1999	25.03	25.25	24.85	25.15
912	NYSE	E	Fri, Jul 9, 1999	24.90	25.03	24.68	25.03
911	NYSE	E	Thu, Jul 8, 1999	24.65	25.15	24.60	25.00
910	NYSE	E	Wed, Jul 7, 1999	25.03	25.38	25.03	25.38
909	NYSE	E	Tue, Jul 6, 1999	25.35	25.60	25.33	25.53
908	NYSE	E	Fri, Jul 2, 1999	23.68	23.95	23.60	23.90
907	NYSE	E	Thu, Jul 1, 1999	23.70	23.95	23.60	23.88
906	NYSE	E	Wed, Jun 30, 1999	23.75	24.25	23.63	24.00
905	NYSE	E	Tue, Jun 29, 1999	24.40	24.60	24.30	24.40
904	NYSE	E	Mon, Jun 28, 1999	24.58	24.85	24.43	24.50
903	NYSE	E	Fri, Jun 25, 1999	24.55	24.85	24.50	24.63
902	NYSE	E	Thu, Jun 24, 1999	24.58	24.80	24.45	24.65
901	NYSE	E	Wed, Jun 23, 1999	24.63	25.15	24.63	25.10
900	NYSE	E	Tue, Jun 22, 1999	24.75	24.75	24.50	24.55
899	NYSE	E	Mon, Jun 21, 1999	25.03	25.25	24.83	25.25
898	NYSE	E	Fri, Jun 18, 1999	24.80	25.40	24.80	25.25
897	NYSE	E	Thu, Jun 17, 1999	24.75	24.88	24.40	24.75
896	NYSE	E	Wed, Jun 16, 1999	24.73	25.45	24.65	25.15
895	NYSE	E	Tue, Jun 15, 1999	25.18	25.43	25.10	25.40
894	NYSE	E	Mon, Jun 14, 1999	25.35	25.45	25.15	25.23
893	NYSE	E	Fri, Jun 11, 1999	25.45	25.65	25.40	25.45
892	NYSE	E	Thu, Jun 10, 1999	25.13	25.45	25.10	25.25
891	NYSE	E	Wed, Jun 9, 1999	25.15	25.30	24.85	25.13
890	NYSE	E	Tue, Jun 8, 1999	25.13	25.60	25.00	25.18
889	NYSE	E	Mon, Jun 7, 1999	24.70	24.93	24.48	24.80
888	NYSE	E	Fri, Jun 4, 1999	24.80	24.88	24.55	24.88
887	NYSE	E	Thu, Jun 3, 1999	25.10	25.30	24.90	24.95
886	NYSE	E	Wed, Jun 2, 1999	24.48	24.60	24.40	24.53
885	NYSE	E	Tue, Jun 1, 1999	25.00	25.00	24.80	24.80
884	NYSE	E	Fri, May 28, 1999	24.75	25.20	24.63	25.18
883	NYSE	E	Thu, May 27, 1999	25.20	25.25	24.65	24.95
882	NYSE	E	Wed, May 26, 1999	25.88	25.88	25.30	25.60
881	NYSE	E	Tue, May 25, 1999	25.43	26.10	25.43	25.85
880	NYSE	E	Mon, May 24, 1999	25.55	25.55	25.00	25.40
879	NYSE	E	Fri, May 21, 1999	25.45	25.78	25.40	25.78
878	NYSE	E	Thu, May 20, 1999	25.80	26.25	25.80	25.98
877	NYSE	E	Wed, May 19, 1999	25.58	26.40	25.55	25.90
876	NYSE	E	Tue, May 18, 1999	25.55	25.90	25.45	25.45
875	NYSE	E	Mon, May 17, 1999	25.03	25.60	25.00	25.50
874	NYSE	E	Fri, May 14, 1999	25.08	25.18	24.80	24.80
873	NYSE	E	Thu, May 13, 1999	25.10	25.18	24.98	25.03
872	NYSE	E	Wed, May 12, 1999	25.63	25.63	25.25	25.35
871	NYSE	E	Tue, May 11, 1999	26.38	26.38	26.03	26.15
870	NYSE	E	Mon, May 10, 1999	26.30	27.00	26.20	26.83
869	NYSE	E	Fri, May 7, 1999	26.85	26.95	26.78	26.83
868	NYSE	E	Thu, May 6, 1999	26.90	27.15	26.83	26.93
867	NYSE	E	Wed, May 5, 1999	26.68	26.88	26.30	26.70
866	NYSE	E	Tue, May 4, 1999	26.75	26.85	26.68	26.70
865	NYSE	E	Mon, May 3, 1999	26.15	27.00	26.15	26.85
864	NYSE	E	Fri, Apr 30, 1999	26.33	26.65	26.15	26.15
863	NYSE	E	Thu, Apr 29, 1999	25.88	26.23	25.80	26.15
862	NYSE	E	Wed, Apr 28, 1999	25.45	25.85	25.40	25.73
861	NYSE	E	Tue, Apr 27, 1999	25.63	26.25	25.63	26.20
860	NYSE	E	Mon, Apr 26, 1999	25.50	25.60	25.00	25.35
859	NYSE	E	Fri, Apr 23, 1999	25.40	25.65	25.40	25.60
858	NYSE	E	Thu, Apr 22, 1999	26.00	26.15	25.80	26.08
857	NYSE	E	Wed, Apr 21, 1999	25.55	25.90	25.55	25.75
856	NYSE	E	Tue, Apr 20, 1999	25.60	25.60	25.23	25.35
855	NYSE	E	Mon, Apr 19, 1999	25.10	25.20	24.80	24.88
854	NYSE	E	Fri, Apr 16, 1999	24.85	25.30	24.75	24.90
853	NYSE	E	Thu, Apr 15, 1999	24.70	25.05	24.40	25.05
852	NYSE	E	Wed, Apr 14, 1999	24.90	25.05	24.78	24.98
851	NYSE	E	Tue, Apr 13, 1999	24.80	24.88	24.50	24.80
850	NYSE	E	Mon, Apr 12, 1999	24.80	24.85	24.68	24.80
849	NYSE	E	Fri, Apr 9, 1999	24.95	25.00	24.70	24.70
848	NYSE	E	Thu, Apr 8, 1999	25.38	25.60	25.23	25.43
847	NYSE	E	Wed, Apr 7, 1999	25.70	25.70	25.10	25.13
846	NYSE	E	Tue, Apr 6, 1999	25.03	25.45	24.75	25.25
845	NYSE	E	Mon, Apr 5, 1999	25.45	25.90	25.45	25.65
844	NYSE	E	Thu, Apr 1, 1999	25.95	25.95	25.18	25.23
843	NYSE	E	Wed, Mar 31, 1999	25.60	25.73	25.25	25.25
842	NYSE	E	Tue, Mar 30, 1999	25.13	25.35	24.80	24.98
841	NYSE	E	Mon, Mar 29, 1999	24.90	25.30	24.75	25.20
840	NYSE	E	Fri, Mar 26, 1999	23.95	24.03	23.78	23.78
839	NYSE	E	Thu, Mar 25, 1999	24.10	24.40	24.00	24.30
838	NYSE	E	Wed, Mar 24, 1999	24.35	24.48	24.00	24.25
837	NYSE	E	Tue, Mar 23, 1999	25.28	25.28	24.60	24.75
836	NYSE	E	Mon, Mar 22, 1999	25.30	25.60	25.10	25.28
835	NYSE	E	Fri, Mar 19, 1999	26.25	26.25	25.85	25.95
834	NYSE	E	Thu, Mar 18, 1999	25.55	26.30	25.55	26.20
833	NYSE	E	Wed, Mar 17, 1999	25.53	25.70	25.20	25.65
832	NYSE	E	Tue, Mar 16, 1999	25.45	25.90	25.38	25.70
831	NYSE	E	Mon, Mar 15, 1999	25.35	25.80	25.15	25.60
830	NYSE	E	Fri, Mar 12, 1999	25.58	25.58	25.03	25.08
829	NYSE	E	Thu, Mar 11, 1999	25.33	26.10	25.15	26.00
828	NYSE	E	Wed, Mar 10, 1999	24.43	25.30	24.40	25.10
827	NYSE	E	Tue, Mar 9, 1999	24.40	24.70	24.25	24.40
826	NYSE	E	Mon, Mar 8, 1999	24.50	24.65	24.40	24.50
825	NYSE	E	Fri, Mar 5, 1999	25.20	25.50	24.80	25.30
824	NYSE	E	Thu, Mar 4, 1999	24.40	24.90	24.40	24.53
823	NYSE	E	Wed, Mar 3, 1999	24.00	24.18	23.75	23.85
822	NYSE	E	Tue, Mar 2, 1999	23.40	23.85	23.18	23.38
821	NYSE	E	Mon, Mar 1, 1999	23.33	23.55	23.08	23.20
820	NYSE	E	Fri, Feb 26, 1999	23.45	23.85	23.10	23.60
819	NYSE	E	Thu, Feb 25, 1999	23.10	23.20	22.90	23.13
818	NYSE	E	Wed, Feb 24, 1999	23.25	23.55	23.03	23.15
817	NYSE	E	Tue, Feb 23, 1999	23.65	24.05	23.50	23.78
816	NYSE	E	Mon, Feb 22, 1999	22.95	24.40	22.83	24.08
815	NYSE	E	Fri, Feb 19, 1999	23.15	23.60	23.13	23.60
814	NYSE	E	Thu, Feb 18, 1999	23.48	23.65	23.10	23.65
813	NYSE	E	Wed, Feb 17, 1999	23.50	23.80	23.45	23.45
812	NYSE	E	Tue, Feb 16, 1999	24.10	24.18	23.30	23.55
811	NYSE	E	Fri, Feb 12, 1999	24.00	24.50	23.95	24.15
810	NYSE	E	Thu, Feb 11, 1999	24.30	25.05	23.93	24.90
809	NYSE	E	Wed, Feb 10, 1999	24.20	24.80	24.03	24.60
808	NYSE	E	Tue, Feb 9, 1999	24.85	25.15	24.65	24.75
807	NYSE	E	Mon, Feb 8, 1999	25.45	25.95	25.23	25.90
806	NYSE	E	Fri, Feb 5, 1999	24.88	25.05	24.80	24.85
805	NYSE	E	Thu, Feb 4, 1999	24.18	24.30	23.90	24.13
804	NYSE	E	Wed, Feb 3, 1999	24.00	24.40	23.83	24.38
803	NYSE	E	Tue, Feb 2, 1999	24.20	24.53	24.10	24.45
802	NYSE	E	Mon, Feb 1, 1999	24.63	25.30	24.48	24.95
801	NYSE	E	Fri, Jan 29, 1999	23.80	24.03	23.50	24.00
800	NYSE	E	Thu, Jan 28, 1999	23.25	23.73	23.18	23.70
799	NYSE	E	Wed, Jan 27, 1999	23.98	23.98	23.25	23.28
798	NYSE	E	Tue, Jan 26, 1999	23.65	23.90	23.45	23.90
797	NYSE	E	Mon, Jan 25, 1999	24.05	24.05	23.75	23.90
796	NYSE	E	Fri, Jan 22, 1999	24.10	24.15	23.75	24.03
795	NYSE	E	Thu, Jan 21, 1999	24.65	24.65	24.30	24.50
794	NYSE	E	Wed, Jan 20, 1999	24.88	24.88	24.30	24.53
793	NYSE	E	Tue, Jan 19, 1999	25.58	25.58	24.75	25.05
792	NYSE	E	Fri, Jan 15, 1999	24.70	25.60	24.60	25.60
791	NYSE	E	Thu, Jan 14, 1999	25.80	25.90	25.50	25.58
790	NYSE	E	Wed, Jan 13, 1999	25.38	26.20	25.25	26.20
789	NYSE	E	Tue, Jan 12, 1999	27.40	27.55	26.80	27.15
788	NYSE	E	Mon, Jan 11, 1999	26.78	27.20	26.60	27.05
787	NYSE	E	Fri, Jan 8, 1999	27.33	27.65	27.15	27.55
786	NYSE	E	Thu, Jan 7, 1999	26.90	27.60	26.85	27.10
785	NYSE	E	Wed, Jan 6, 1999	27.68	27.90	27.50	27.60
784	NYSE	E	Tue, Jan 5, 1999	27.03	27.70	27.03	27.58
783	NYSE	E	Mon, Jan 4, 1999	26.80	27.65	26.80	27.30
782	NYSE	E	Thu, Dec 31, 1998	26.38	27.30	26.38	27.10
781	NYSE	E	Wed, Dec 30, 1998	26.35	26.80	26.20	26.35
780	NYSE	E	Tue, Dec 29, 1998	26.28	26.95	26.10	26.63
779	NYSE	E	Mon, Dec 28, 1998	26.25	26.80	26.10	26.80
778	NYSE	E	Thu, Dec 24, 1998	26.00	26.75	26.00	26.53
777	NYSE	E	Wed, Dec 23, 1998	26.00	26.63	25.98	26.53
776	NYSE	E	Tue, Dec 22, 1998	25.53	26.10	25.45	25.90
775	NYSE	E	Mon, Dec 21, 1998	25.30	26.15	25.30	25.95
774	NYSE	E	Fri, Dec 18, 1998	24.90	25.35	24.80	25.20
773	NYSE	E	Thu, Dec 17, 1998	24.83	25.10	24.80	24.93
772	NYSE	E	Wed, Dec 16, 1998	25.00	25.10	24.70	24.95
771	NYSE	E	Tue, Dec 15, 1998	24.60	24.70	24.45	24.65
770	NYSE	E	Mon, Dec 14, 1998	24.15	24.50	24.15	24.15
769	NYSE	E	Fri, Dec 11, 1998	23.95	23.95	23.60	23.83
768	NYSE	E	Thu, Dec 10, 1998	24.45	24.45	24.05	24.05
767	NYSE	E	Wed, Dec 9, 1998	24.00	24.03	23.88	23.90
766	NYSE	E	Tue, Dec 8, 1998	23.75	24.00	23.73	23.90
765	NYSE	E	Mon, Dec 7, 1998	23.93	24.00	23.73	23.75
764	NYSE	E	Fri, Dec 4, 1998	24.08	24.08	23.85	23.95
763	NYSE	E	Thu, Dec 3, 1998	24.03	24.20	23.88	23.98
762	NYSE	E	Wed, Dec 2, 1998	24.10	24.20	23.88	24.00
761	NYSE	E	Tue, Dec 1, 1998	24.25	24.25	23.85	24.05
760	NYSE	E	Mon, Nov 30, 1998	25.35	25.40	24.45	24.45
759	NYSE	E	Fri, Nov 27, 1998	25.40	25.43	24.93	24.93
758	NYSE	E	Wed, Nov 25, 1998	23.85	23.95	23.15	23.35
757	NYSE	E	Tue, Nov 24, 1998	24.10	24.20	23.45	23.70
756	NYSE	E	Mon, Nov 23, 1998	24.08	24.40	24.00	24.30
755	NYSE	E	Fri, Nov 20, 1998	23.85	24.48	23.85	24.28
754	NYSE	E	Thu, Nov 19, 1998	23.73	23.95	23.65	23.75
753	NYSE	E	Wed, Nov 18, 1998	23.40	23.50	23.25	23.40
752	NYSE	E	Tue, Nov 17, 1998	23.90	23.95	23.60	23.75
751	NYSE	E	Mon, Nov 16, 1998	23.93	24.25	23.80	24.10
750	NYSE	E	Fri, Nov 13, 1998	23.90	24.70	23.78	24.70
749	NYSE	E	Thu, Nov 12, 1998	23.80	24.20	23.63	24.05
748	NYSE	E	Wed, Nov 11, 1998	23.90	24.20	23.88	24.00
747	NYSE	E	Tue, Nov 10, 1998	23.35	24.00	23.35	23.70
746	NYSE	E	Mon, Nov 9, 1998	24.15	24.40	23.85	24.10
745	NYSE	E	Fri, Nov 6, 1998	24.35	24.78	24.35	24.78
744	NYSE	E	Thu, Nov 5, 1998	24.68	24.95	24.43	24.80
743	NYSE	E	Wed, Nov 4, 1998	24.80	24.90	24.60	24.78
742	NYSE	E	Tue, Nov 3, 1998	24.60	24.65	24.30	24.35
741	NYSE	E	Mon, Nov 2, 1998	24.55	25.00	24.35	24.95
740	NYSE	E	Fri, Oct 30, 1998	24.25	24.30	23.90	24.30
739	NYSE	E	Thu, Oct 29, 1998	24.20	24.38	23.98	24.35
738	NYSE	E	Wed, Oct 28, 1998	24.38	24.38	23.95	24.35
737	NYSE	E	Tue, Oct 27, 1998	25.03	25.10	24.50	24.55
736	NYSE	E	Mon, Oct 26, 1998	24.68	24.95	24.43	24.68
735	NYSE	E	Fri, Oct 23, 1998	24.40	25.08	24.23	24.65
734	NYSE	E	Thu, Oct 22, 1998	24.90	25.20	24.70	25.10
733	NYSE	E	Wed, Oct 21, 1998	24.33	24.60	24.10	24.45
732	NYSE	E	Tue, Oct 20, 1998	24.48	24.80	24.40	24.55
731	NYSE	E	Mon, Oct 19, 1998	24.18	24.60	24.15	24.58
730	NYSE	E	Fri, Oct 16, 1998	24.78	25.20	24.40	24.95
729	NYSE	E	Thu, Oct 15, 1998	23.65	24.40	23.65	24.40
728	NYSE	E	Wed, Oct 14, 1998	23.53	24.35	23.53	24.25
727	NYSE	E	Tue, Oct 13, 1998	23.35	24.18	23.35	24.05
726	NYSE	E	Mon, Oct 12, 1998	22.80	23.60	22.60	23.35
725	NYSE	E	Fri, Oct 9, 1998	22.55	22.55	22.15	22.40
724	NYSE	E	Thu, Oct 8, 1998	23.10	23.18	22.30	22.93
723	NYSE	E	Wed, Oct 7, 1998	23.60	23.70	23.20	23.50
722	NYSE	E	Tue, Oct 6, 1998	24.25	24.35	23.85	23.90
721	NYSE	E	Mon, Oct 5, 1998	24.20	24.50	23.88	24.35
720	NYSE	E	Fri, Oct 2, 1998	23.90	24.40	23.70	24.30
719	NYSE	E	Thu, Oct 1, 1998	23.95	24.20	23.60	23.60
718	NYSE	E	Wed, Sep 30, 1998	24.15	24.70	24.15	24.50
717	NYSE	E	Tue, Sep 29, 1998	24.85	24.88	24.50	24.65
716	NYSE	E	Mon, Sep 28, 1998	24.40	25.45	24.10	25.20
715	NYSE	E	Fri, Sep 25, 1998	24.20	24.55	24.20	24.45
714	NYSE	E	Thu, Sep 24, 1998	24.80	24.80	23.95	24.30
713	NYSE	E	Wed, Sep 23, 1998	24.63	25.60	24.55	25.55
712	NYSE	E	Tue, Sep 22, 1998	24.15	24.40	23.65	24.40
711	NYSE	E	Mon, Sep 21, 1998	22.75	23.90	22.65	23.90
710	NYSE	E	Fri, Sep 18, 1998	23.80	23.85	22.90	23.85
709	NYSE	E	Thu, Sep 17, 1998	23.68	24.20	23.58	24.20
708	NYSE	E	Wed, Sep 16, 1998	24.65	24.65	24.20	24.60
707	NYSE	E	Tue, Sep 15, 1998	24.45	25.15	24.45	25.13
706	NYSE	E	Mon, Sep 14, 1998	24.50	24.80	24.50	24.70
705	NYSE	E	Fri, Sep 11, 1998	23.95	25.08	23.68	25.05
704	NYSE	E	Thu, Sep 10, 1998	23.60	24.50	23.15	24.40
703	NYSE	E	Wed, Sep 9, 1998	24.25	24.70	24.20	24.50
702	NYSE	E	Tue, Sep 8, 1998	24.40	24.80	24.25	24.45
701	NYSE	E	Fri, Sep 4, 1998	22.70	22.90	22.43	22.55
700	NYSE	E	Thu, Sep 3, 1998	20.68	21.30	20.50	21.30
699	NYSE	E	Wed, Sep 2, 1998	20.85	21.05	20.15	20.20
698	NYSE	E	Tue, Sep 1, 1998	20.70	20.75	20.30	20.60
697	NYSE	E	Mon, Aug 31, 1998	21.55	21.55	20.25	20.25
696	NYSE	E	Fri, Aug 28, 1998	22.13	22.15	21.25	21.45
695	NYSE	E	Thu, Aug 27, 1998	22.03	22.03	21.50	21.80
694	NYSE	E	Wed, Aug 26, 1998	22.38	22.80	22.38	22.65
693	NYSE	E	Tue, Aug 25, 1998	23.30	23.70	23.10	23.15
692	NYSE	E	Mon, Aug 24, 1998	22.90	23.05	22.60	22.90
691	NYSE	E	Fri, Aug 21, 1998	23.35	23.35	22.40	23.00
690	NYSE	E	Thu, Aug 20, 1998	24.03	24.38	23.88	24.28
689	NYSE	E	Wed, Aug 19, 1998	24.28	24.40	24.15	24.35
688	NYSE	E	Tue, Aug 18, 1998	23.95	24.95	23.95	24.83
687	NYSE	E	Mon, Aug 17, 1998	23.45	24.30	23.45	23.93
686	NYSE	E	Fri, Aug 14, 1998	23.98	23.98	23.60	23.60
685	NYSE	E	Thu, Aug 13, 1998	23.85	23.90	23.53	23.88
684	NYSE	E	Wed, Aug 12, 1998	24.15	24.25	23.65	23.83
683	NYSE	E	Tue, Aug 11, 1998	23.80	24.25	23.45	24.25
682	NYSE	E	Mon, Aug 10, 1998	24.15	24.45	24.10	24.38
681	NYSE	E	Fri, Aug 7, 1998	24.78	24.83	24.43	24.70
680	NYSE	E	Thu, Aug 6, 1998	24.25	24.48	23.83	24.33
679	NYSE	E	Wed, Aug 5, 1998	24.75	24.80	24.15	24.60
678	NYSE	E	Tue, Aug 4, 1998	25.58	25.58	25.05	25.13
677	NYSE	E	Mon, Aug 3, 1998	25.35	25.68	25.20	25.63
676	NYSE	E	Fri, Jul 31, 1998	26.15	26.15	25.80	25.85
675	NYSE	E	Thu, Jul 30, 1998	26.68	27.00	26.60	26.80
674	NYSE	E	Wed, Jul 29, 1998	26.80	26.95	26.50	26.58
673	NYSE	E	Tue, Jul 28, 1998	27.08	27.15	26.95	27.08
672	NYSE	E	Mon, Jul 27, 1998	27.23	27.50	26.98	27.08
671	NYSE	E	Fri, Jul 24, 1998	27.65	27.65	26.98	27.20
670	NYSE	E	Thu, Jul 23, 1998	26.85	27.05	26.50	26.58
669	NYSE	E	Wed, Jul 22, 1998	26.78	26.80	26.55	26.78
668	NYSE	E	Tue, Jul 21, 1998	27.13	27.13	26.40	26.58
667	NYSE	E	Mon, Jul 20, 1998	27.58	27.58	27.15	27.40
666	NYSE	E	Fri, Jul 17, 1998	27.70	28.30	27.55	28.00
665	NYSE	E	Thu, Jul 16, 1998	27.43	27.70	27.20	27.70
664	NYSE	E	Wed, Jul 15, 1998	27.25	27.25	26.88	26.90
663	NYSE	E	Tue, Jul 14, 1998	26.70	27.08	26.70	26.83
662	NYSE	E	Mon, Jul 13, 1998	26.55	26.65	26.38	26.45
661	NYSE	E	Fri, Jul 10, 1998	26.70	26.75	26.40	26.60
660	NYSE	E	Thu, Jul 9, 1998	26.28	26.30	26.03	26.20
659	NYSE	E	Wed, Jul 8, 1998	26.35	26.80	26.35	26.48
658	NYSE	E	Tue, Jul 7, 1998	26.70	26.70	26.35	26.45
657	NYSE	E	Mon, Jul 6, 1998	26.30	26.85	26.30	26.78
656	NYSE	E	Thu, Jul 2, 1998	26.35	26.55	26.20	26.55
655	NYSE	E	Wed, Jul 1, 1998	26.65	26.88	26.63	26.80
654	NYSE	E	Tue, Jun 30, 1998	25.85	26.30	25.73	26.00
653	NYSE	E	Mon, Jun 29, 1998	25.68	26.00	25.68	25.90
652	NYSE	E	Fri, Jun 26, 1998	25.65	25.68	25.40	25.45
651	NYSE	E	Thu, Jun 25, 1998	26.05	26.40	26.00	26.05
650	NYSE	E	Wed, Jun 24, 1998	26.25	26.25	25.73	26.13
649	NYSE	E	Tue, Jun 23, 1998	26.00	26.20	26.00	26.15
648	NYSE	E	Mon, Jun 22, 1998	25.10	25.58	25.10	25.48
647	NYSE	E	Fri, Jun 19, 1998	25.58	25.90	25.25	25.68
646	NYSE	E	Thu, Jun 18, 1998	25.90	25.90	25.58	25.58
645	NYSE	E	Wed, Jun 17, 1998	26.38	26.85	26.35	26.45
644	NYSE	E	Tue, Jun 16, 1998	26.75	26.85	26.45	26.75
643	NYSE	E	Mon, Jun 15, 1998	26.15	27.35	26.15	26.50
642	NYSE	E	Fri, Jun 12, 1998	27.40	27.80	26.70	27.73
641	NYSE	E	Thu, Jun 11, 1998	28.40	28.40	27.55	27.55
640	NYSE	E	Wed, Jun 10, 1998	28.33	29.05	28.33	28.85
639	NYSE	E	Tue, Jun 9, 1998	28.75	28.75	28.15	28.43
638	NYSE	E	Mon, Jun 8, 1998	29.00	29.15	28.83	29.10
637	NYSE	E	Fri, Jun 5, 1998	28.95	29.20	28.85	29.20
636	NYSE	E	Thu, Jun 4, 1998	28.45	28.90	28.40	28.90
635	NYSE	E	Wed, Jun 3, 1998	28.55	28.63	28.50	28.63
634	NYSE	E	Tue, Jun 2, 1998	28.50	28.50	28.03	28.20
633	NYSE	E	Mon, Jun 1, 1998	27.48	27.93	27.45	27.93
632	NYSE	E	Fri, May 29, 1998	28.70	28.80	28.15	28.25
631	NYSE	E	Thu, May 28, 1998	28.25	28.35	28.00	28.23
630	NYSE	E	Wed, May 27, 1998	28.35	28.40	28.03	28.35
629	NYSE	E	Tue, May 26, 1998	29.65	29.80	28.40	28.80
628	NYSE	E	Fri, May 22, 1998	29.20	29.25	28.75	28.88
627	NYSE	E	Thu, May 21, 1998	28.60	28.70	28.38	28.48
626	NYSE	E	Wed, May 20, 1998	28.05	28.25	27.65	28.25
625	NYSE	E	Tue, May 19, 1998	27.80	27.90	27.68	27.70
624	NYSE	E	Mon, May 18, 1998	27.40	27.40	26.95	27.03
623	NYSE	E	Fri, May 15, 1998	28.35	28.35	28.00	28.05
622	NYSE	E	Thu, May 14, 1998	27.28	27.43	27.03	27.43
621	NYSE	E	Wed, May 13, 1998	27.25	27.35	26.98	27.20
620	NYSE	E	Tue, May 12, 1998	27.30	27.35	27.05	27.30
619	NYSE	E	Mon, May 11, 1998	27.45	27.65	27.33	27.48
618	NYSE	E	Fri, May 8, 1998	27.00	27.35	26.90	27.03
617	NYSE	E	Thu, May 7, 1998	27.13	27.13	26.80	27.00
616	NYSE	E	Wed, May 6, 1998	27.60	27.80	27.20	27.35
615	NYSE	E	Tue, May 5, 1998	27.70	28.08	27.28	27.58
614	NYSE	E	Mon, May 4, 1998	27.65	28.38	27.60	27.83
613	NYSE	E	Fri, May 1, 1998	26.80	27.28	26.80	27.28
612	NYSE	E	Thu, Apr 30, 1998	26.40	26.70	26.30	26.45
611	NYSE	E	Wed, Apr 29, 1998	26.00	26.15	25.20	26.00
610	NYSE	E	Tue, Apr 28, 1998	25.80	26.63	25.55	26.13
609	NYSE	E	Mon, Apr 27, 1998	24.95	25.33	23.85	25.33
608	NYSE	E	Fri, Apr 24, 1998	26.20	26.60	25.70	26.00
607	NYSE	E	Thu, Apr 23, 1998	27.40	27.40	27.00	27.05
606	NYSE	E	Wed, Apr 22, 1998	27.95	27.98	27.75	27.78
605	NYSE	E	Tue, Apr 21, 1998	27.45	27.90	27.15	27.75
604	NYSE	E	Mon, Apr 20, 1998	26.95	27.00	26.40	26.63
603	NYSE	E	Fri, Apr 17, 1998	26.83	27.40	26.65	27.28
602	NYSE	E	Thu, Apr 16, 1998	27.73	27.73	26.98	27.10
601	NYSE	E	Wed, Apr 15, 1998	28.28	28.30	28.10	28.30
600	NYSE	E	Tue, Apr 14, 1998	27.95	28.20	27.95	28.18
599	NYSE	E	Mon, Apr 13, 1998	27.70	27.88	27.30	27.70
598	NYSE	E	Thu, Apr 9, 1998	27.60	27.70	27.25	27.65
597	NYSE	E	Wed, Apr 8, 1998	28.40	28.40	27.90	28.00
596	NYSE	E	Tue, Apr 7, 1998	28.75	29.10	28.45	28.83
595	NYSE	E	Mon, Apr 6, 1998	28.65	29.43	28.65	29.40
594	NYSE	E	Fri, Apr 3, 1998	28.53	28.60	28.20	28.25
593	NYSE	E	Thu, Apr 2, 1998	28.05	28.55	28.05	28.53
592	NYSE	E	Wed, Apr 1, 1998	27.35	27.50	27.20	27.50
591	NYSE	E	Tue, Mar 31, 1998	27.18	27.20	27.10	27.10
590	NYSE	E	Mon, Mar 30, 1998	27.63	27.70	27.43	27.48
589	NYSE	E	Fri, Mar 27, 1998	28.23	28.35	27.85	28.00
588	NYSE	E	Thu, Mar 26, 1998	28.13	28.60	28.13	28.60
587	NYSE	E	Wed, Mar 25, 1998	28.88	29.05	28.00	28.20
586	NYSE	E	Tue, Mar 24, 1998	28.13	28.68	28.13	28.63
585	NYSE	E	Mon, Mar 23, 1998	28.33	28.38	28.10	28.18
584	NYSE	E	Fri, Mar 20, 1998	27.25	27.40	27.13	27.40
583	NYSE	E	Thu, Mar 19, 1998	26.50	26.68	26.45	26.60
582	NYSE	E	Wed, Mar 18, 1998	25.65	26.20	25.65	26.15
581	NYSE	E	Tue, Mar 17, 1998	25.25	25.55	25.25	25.48
580	NYSE	E	Mon, Mar 16, 1998	25.13	25.15	24.95	25.05
579	NYSE	E	Fri, Mar 13, 1998	25.25	25.25	25.05	25.08
578	NYSE	E	Thu, Mar 12, 1998	24.93	25.05	24.80	24.88
577	NYSE	E	Wed, Mar 11, 1998	24.20	24.55	24.20	24.55
576	NYSE	E	Tue, Mar 10, 1998	23.88	24.28	23.88	24.28
575	NYSE	E	Mon, Mar 9, 1998	23.98	24.18	23.60	23.95
574	NYSE	E	Fri, Mar 6, 1998	24.08	24.20	24.00	24.03
573	NYSE	E	Thu, Mar 5, 1998	23.50	23.85	23.50	23.75
572	NYSE	E	Wed, Mar 4, 1998	23.88	23.93	23.75	23.88
571	NYSE	E	Tue, Mar 3, 1998	24.28	24.38	24.18	24.35
570	NYSE	E	Mon, Mar 2, 1998	23.95	24.50	23.95	24.38
569	NYSE	E	Fri, Feb 27, 1998	23.25	23.60	23.25	23.50
568	NYSE	E	Thu, Feb 26, 1998	23.10	23.33	23.10	23.28
567	NYSE	E	Wed, Feb 25, 1998	22.90	23.28	22.90	23.23
566	NYSE	E	Tue, Feb 24, 1998	23.25	23.33	23.05	23.18
565	NYSE	E	Mon, Feb 23, 1998	23.85	23.85	23.40	23.53
564	NYSE	E	Fri, Feb 20, 1998	23.85	24.30	23.83	24.25
563	NYSE	E	Thu, Feb 19, 1998	23.80	23.80	23.58	23.65
562	NYSE	E	Wed, Feb 18, 1998	24.03	24.30	24.03	24.28
561	NYSE	E	Tue, Feb 17, 1998	24.15	24.30	24.03	24.13
560	NYSE	E	Fri, Feb 13, 1998	23.03	23.33	23.03	23.33
559	NYSE	E	Thu, Feb 12, 1998	23.43	23.68	23.33	23.55
558	NYSE	E	Wed, Feb 11, 1998	23.20	23.30	23.18	23.18
557	NYSE	E	Tue, Feb 10, 1998	22.90	23.40	22.90	23.23
556	NYSE	E	Mon, Feb 9, 1998	23.15	23.18	22.88	23.00
555	NYSE	E	Fri, Feb 6, 1998	23.58	23.63	23.30	23.38
554	NYSE	E	Thu, Feb 5, 1998	23.63	23.75	23.13	23.28
553	NYSE	E	Wed, Feb 4, 1998	23.18	23.73	23.18	23.45
552	NYSE	E	Tue, Feb 3, 1998	23.23	23.28	23.10	23.25
551	NYSE	E	Mon, Feb 2, 1998	23.63	23.70	23.15	23.35
550	NYSE	E	Fri, Jan 30, 1998	23.58	23.58	23.35	23.45
549	NYSE	E	Thu, Jan 29, 1998	23.25	23.45	23.20	23.35
548	NYSE	E	Wed, Jan 28, 1998	23.83	23.83	23.45	23.60
547	NYSE	E	Tue, Jan 27, 1998	23.48	23.85	23.45	23.80
546	NYSE	E	Mon, Jan 26, 1998	23.35	23.45	23.13	23.38
545	NYSE	E	Fri, Jan 23, 1998	22.93	22.93	22.50	22.58
544	NYSE	E	Thu, Jan 22, 1998	23.35	23.48	23.28	23.30
543	NYSE	E	Wed, Jan 21, 1998	23.10	23.30	22.90	23.10
542	NYSE	E	Tue, Jan 20, 1998	22.88	23.10	22.85	23.08
541	NYSE	E	Fri, Jan 16, 1998	22.40	22.53	22.30	22.50
540	NYSE	E	Thu, Jan 15, 1998	22.10	22.33	22.10	22.20
539	NYSE	E	Wed, Jan 14, 1998	21.88	21.98	21.73	21.98
538	NYSE	E	Tue, Jan 13, 1998	22.35	22.35	22.00	22.05
537	NYSE	E	Mon, Jan 12, 1998	21.93	22.10	21.80	22.03
536	NYSE	E	Fri, Jan 9, 1998	22.43	22.43	21.80	21.85
535	NYSE	E	Thu, Jan 8, 1998	22.05	22.25	21.80	21.80
534	NYSE	E	Wed, Jan 7, 1998	22.15	22.38	22.00	22.38
533	NYSE	E	Tue, Jan 6, 1998	22.80	22.80	22.03	22.03
532	NYSE	E	Mon, Jan 5, 1998	23.20	23.20	22.90	23.00
531	NYSE	E	Fri, Jan 2, 1998	22.83	23.20	22.83	23.20
530	NYSE	E	Wed, Dec 31, 1997	22.83	22.88	22.78	22.83
529	NYSE	E	Tue, Dec 30, 1997	22.73	22.78	22.55	22.75
528	NYSE	E	Mon, Dec 29, 1997	22.70	22.70	22.55	22.63
527	NYSE	E	Fri, Dec 26, 1997	22.38	22.40	22.30	22.30
526	NYSE	E	Wed, Dec 24, 1997	22.30	22.30	22.03	22.20
525	NYSE	E	Tue, Dec 23, 1997	22.63	22.70	22.30	22.30
524	NYSE	E	Mon, Dec 22, 1997	22.45	22.45	22.25	22.25
523	NYSE	E	Fri, Dec 19, 1997	22.45	22.45	22.00	22.20
522	NYSE	E	Thu, Dec 18, 1997	22.78	22.85	22.65	22.73
521	NYSE	E	Wed, Dec 17, 1997	23.53	23.53	22.80	22.80
520	NYSE	E	Tue, Dec 16, 1997	22.63	23.15	22.60	22.98
519	NYSE	E	Mon, Dec 15, 1997	22.15	22.25	22.10	22.15
518	NYSE	E	Fri, Dec 12, 1997	22.05	22.10	21.85	21.93
517	NYSE	E	Thu, Dec 11, 1997	21.95	22.05	21.30	21.60
516	NYSE	E	Wed, Dec 10, 1997	22.30	22.35	22.25	22.25
515	NYSE	E	Tue, Dec 9, 1997	22.65	22.65	22.28	22.38
514	NYSE	E	Mon, Dec 8, 1997	22.73	23.00	22.48	22.80
513	NYSE	E	Fri, Dec 5, 1997	22.65	22.90	22.65	22.88
512	NYSE	E	Thu, Dec 4, 1997	22.73	22.73	22.60	22.68
511	NYSE	E	Wed, Dec 3, 1997	22.60	22.73	22.55	22.73
510	NYSE	E	Tue, Dec 2, 1997	23.10	23.15	22.90	22.93
509	NYSE	E	Mon, Dec 1, 1997	23.20	23.30	23.10	23.15
508	NYSE	E	Fri, Nov 28, 1997	23.20	23.28	23.20	23.23
507	NYSE	E	Wed, Nov 26, 1997	23.23	23.23	22.75	22.80
506	NYSE	E	Tue, Nov 25, 1997	23.60	23.60	23.20	23.23
505	NYSE	E	Mon, Nov 24, 1997	23.78	23.85	23.65	23.65
504	NYSE	E	Fri, Nov 21, 1997	24.30	24.35	24.05	24.10
503	NYSE	E	Thu, Nov 20, 1997	24.25	24.25	24.10	24.23
502	NYSE	E	Wed, Nov 19, 1997	23.60	23.90	23.50	23.83
501	NYSE	E	Tue, Nov 18, 1997	23.93	23.98	23.73	23.75
500	NYSE	E	Mon, Nov 17, 1997	24.20	24.20	23.95	24.03
499	NYSE	E	Fri, Nov 14, 1997	23.55	23.65	23.40	23.63
498	NYSE	E	Thu, Nov 13, 1997	23.20	23.23	23.03	23.20
497	NYSE	E	Wed, Nov 12, 1997	23.10	23.30	23.08	23.15
496	NYSE	E	Tue, Nov 11, 1997	23.30	23.43	23.23	23.43
495	NYSE	E	Mon, Nov 10, 1997	23.25	23.43	23.25	23.38
494	NYSE	E	Fri, Nov 7, 1997	22.88	23.15	22.88	23.03
493	NYSE	E	Thu, Nov 6, 1997	23.25	23.45	23.10	23.43
492	NYSE	E	Wed, Nov 5, 1997	23.58	23.60	23.25	23.55
491	NYSE	E	Tue, Nov 4, 1997	23.65	23.65	23.48	23.65
490	NYSE	E	Mon, Nov 3, 1997	23.30	23.65	23.25	23.65
489	NYSE	E	Fri, Oct 31, 1997	22.95	22.95	22.25	22.55
488	NYSE	E	Thu, Oct 30, 1997	22.80	22.88	22.65	22.73
487	NYSE	E	Wed, Oct 29, 1997	23.10	23.15	22.80	22.98
486	NYSE	E	Tue, Oct 28, 1997	21.00	22.50	21.00	22.50
485	NYSE	E	Mon, Oct 27, 1997	23.48	23.58	22.73	22.73
484	NYSE	E	Fri, Oct 24, 1997	23.65	23.90	23.65	23.90
483	NYSE	E	Thu, Oct 23, 1997	23.65	23.80	23.55	23.65
482	NYSE	E	Wed, Oct 22, 1997	24.10	24.20	24.00	24.13
481	NYSE	E	Tue, Oct 21, 1997	24.20	24.30	24.15	24.30
480	NYSE	E	Mon, Oct 20, 1997	24.10	24.38	24.05	24.30
479	NYSE	E	Fri, Oct 17, 1997	24.10	24.20	24.00	24.05
478	NYSE	E	Thu, Oct 16, 1997	25.03	25.15	24.83	24.85
477	NYSE	E	Wed, Oct 15, 1997	24.80	25.08	24.80	24.98
476	NYSE	E	Tue, Oct 14, 1997	25.08	25.15	24.95	25.08
475	NYSE	E	Mon, Oct 13, 1997	24.50	24.75	24.40	24.75
474	NYSE	E	Fri, Oct 10, 1997	23.60	24.58	23.60	24.50
473	NYSE	E	Thu, Oct 9, 1997	23.80	24.30	23.70	24.30
472	NYSE	E	Wed, Oct 8, 1997	24.80	24.85	24.55	24.80
471	NYSE	E	Tue, Oct 7, 1997	24.20	24.80	24.13	24.65
470	NYSE	E	Mon, Oct 6, 1997	24.78	24.90	24.58	24.63
469	NYSE	E	Fri, Oct 3, 1997	24.65	24.80	24.65	24.78
468	NYSE	E	Thu, Oct 2, 1997	23.98	24.23	23.98	24.05
467	NYSE	E	Wed, Oct 1, 1997	24.00	24.45	23.95	24.43
466	NYSE	E	Tue, Sep 30, 1997	25.20	25.23	25.05	25.13
465	NYSE	E	Mon, Sep 29, 1997	25.08	25.10	24.88	24.98
464	NYSE	E	Fri, Sep 26, 1997	25.35	25.35	25.15	25.25
463	NYSE	E	Thu, Sep 25, 1997	25.20	25.23	25.08	25.10
462	NYSE	E	Wed, Sep 24, 1997	24.90	25.58	24.90	25.20
461	NYSE	E	Tue, Sep 23, 1997	24.80	24.83	24.53	24.58
460	NYSE	E	Mon, Sep 22, 1997	24.55	25.10	24.55	24.88
459	NYSE	E	Fri, Sep 19, 1997	24.13	24.30	24.13	24.23
458	NYSE	E	Thu, Sep 18, 1997	23.90	24.10	23.90	24.10
457	NYSE	E	Wed, Sep 17, 1997	23.90	23.90	23.60	23.70
456	NYSE	E	Tue, Sep 16, 1997	23.90	24.08	23.75	23.98
455	NYSE	E	Mon, Sep 15, 1997	23.25	23.80	23.25	23.63
454	NYSE	E	Fri, Sep 12, 1997	22.90	22.90	22.65	22.70
453	NYSE	E	Thu, Sep 11, 1997	22.60	22.80	22.60	22.80
452	NYSE	E	Wed, Sep 10, 1997	22.80	22.80	22.60	22.60
451	NYSE	E	Tue, Sep 9, 1997	22.60	22.85	22.60	22.80
450	NYSE	E	Mon, Sep 8, 1997	22.70	22.75	22.63	22.65
449	NYSE	E	Fri, Sep 5, 1997	22.80	22.80	22.60	22.78
448	NYSE	E	Thu, Sep 4, 1997	22.68	22.68	22.40	22.65
447	NYSE	E	Wed, Sep 3, 1997	23.00	23.10	22.65	22.83
446	NYSE	E	Tue, Sep 2, 1997	22.45	22.75	22.45	22.63
445	NYSE	E	Fri, Aug 29, 1997	22.10	22.20	22.03	22.20
444	NYSE	E	Thu, Aug 28, 1997	22.43	22.43	22.25	22.40
443	NYSE	E	Wed, Aug 27, 1997	22.70	22.70	22.50	22.55
442	NYSE	E	Tue, Aug 26, 1997	22.83	22.83	22.70	22.75
441	NYSE	E	Mon, Aug 25, 1997	22.70	22.95	22.63	22.85
440	NYSE	E	Fri, Aug 22, 1997	22.73	22.80	22.68	22.78
439	NYSE	E	Thu, Aug 21, 1997	22.90	22.90	22.75	22.78
438	NYSE	E	Wed, Aug 20, 1997	22.90	23.35	22.88	23.35
437	NYSE	E	Tue, Aug 19, 1997	22.53	22.80	22.53	22.73
436	NYSE	E	Mon, Aug 18, 1997	22.50	22.50	22.38	22.45
435	NYSE	E	Fri, Aug 15, 1997	22.63	22.63	22.45	22.60
434	NYSE	E	Thu, Aug 14, 1997	22.60	22.60	22.38	22.55
433	NYSE	E	Wed, Aug 13, 1997	22.95	23.20	22.55	22.68
432	NYSE	E	Tue, Aug 12, 1997	22.95	23.10	22.85	22.98
431	NYSE	E	Mon, Aug 11, 1997	23.18	23.18	22.65	22.80
430	NYSE	E	Fri, Aug 8, 1997	23.00	23.20	22.98	23.20
429	NYSE	E	Thu, Aug 7, 1997	23.68	23.85	23.28	23.33
428	NYSE	E	Wed, Aug 6, 1997	22.65	23.53	22.65	23.43
427	NYSE	E	Tue, Aug 5, 1997	22.55	22.65	22.48	22.65
426	NYSE	E	Mon, Aug 4, 1997	22.63	23.00	22.50	22.98
425	NYSE	E	Fri, Aug 1, 1997	23.43	23.43	23.00	23.25
424	NYSE	E	Thu, Jul 31, 1997	23.83	23.83	23.28	23.53
423	NYSE	E	Wed, Jul 30, 1997	23.55	23.93	23.55	23.93
422	NYSE	E	Tue, Jul 29, 1997	23.65	23.78	23.40	23.55
421	NYSE	E	Mon, Jul 28, 1997	23.70	23.83	23.60	23.65
420	NYSE	E	Fri, Jul 25, 1997	23.63	23.70	23.58	23.58
419	NYSE	E	Thu, Jul 24, 1997	23.68	23.68	23.40	23.55
418	NYSE	E	Wed, Jul 23, 1997	23.93	24.08	23.73	23.75
417	NYSE	E	Tue, Jul 22, 1997	23.55	23.75	23.55	23.65
416	NYSE	E	Mon, Jul 21, 1997	23.55	23.60	23.40	23.43
415	NYSE	E	Fri, Jul 18, 1997	23.65	23.65	23.10	23.33
414	NYSE	E	Thu, Jul 17, 1997	23.58	23.68	23.48	23.60
413	NYSE	E	Wed, Jul 16, 1997	23.25	23.45	23.20	23.40
412	NYSE	E	Tue, Jul 15, 1997	23.20	23.20	22.93	23.20
411	NYSE	E	Mon, Jul 14, 1997	23.60	23.65	23.35	23.35
410	NYSE	E	Fri, Jul 11, 1997	23.73	23.85	23.68	23.70
409	NYSE	E	Thu, Jul 10, 1997	23.60	23.65	23.55	23.63
408	NYSE	E	Wed, Jul 9, 1997	23.80	23.83	23.50	23.53
407	NYSE	E	Tue, Jul 8, 1997	23.35	23.55	23.30	23.43
406	NYSE	E	Mon, Jul 7, 1997	23.40	23.70	23.35	23.60
405	NYSE	E	Thu, Jul 3, 1997	23.35	23.65	23.35	23.43
404	NYSE	E	Wed, Jul 2, 1997	23.10	23.30	23.10	23.25
403	NYSE	E	Tue, Jul 1, 1997	22.78	23.15	22.70	23.05
402	NYSE	E	Mon, Jun 30, 1997	22.90	22.90	22.55	22.75
401	NYSE	E	Fri, Jun 27, 1997	22.75	23.00	22.60	22.95
400	NYSE	E	Thu, Jun 26, 1997	22.63	23.10	22.60	23.05
399	NYSE	E	Wed, Jun 25, 1997	23.15	23.20	22.80	22.95
398	NYSE	E	Tue, Jun 24, 1997	22.65	22.85	22.65	22.68
397	NYSE	E	Mon, Jun 23, 1997	21.95	22.45	21.95	22.30
396	NYSE	E	Fri, Jun 20, 1997	21.80	21.85	21.50	21.50
395	NYSE	E	Thu, Jun 19, 1997	21.95	21.95	21.75	21.80
394	NYSE	E	Wed, Jun 18, 1997	21.50	21.55	21.45	21.55
393	NYSE	E	Tue, Jun 17, 1997	21.75	21.95	21.75	21.95
392	NYSE	E	Mon, Jun 16, 1997	21.80	21.80	21.70	21.80
391	NYSE	E	Fri, Jun 13, 1997	21.75	21.90	21.75	21.80
390	NYSE	E	Thu, Jun 12, 1997	21.10	21.40	21.10	21.35
389	NYSE	E	Wed, Jun 11, 1997	21.20	21.20	21.10	21.10
388	NYSE	E	Tue, Jun 10, 1997	21.05	21.05	20.95	21.00
387	NYSE	E	Mon, Jun 9, 1997	20.70	21.10	20.65	21.10
386	NYSE	E	Fri, Jun 6, 1997	20.55	20.70	20.50	20.70
385	NYSE	E	Thu, Jun 5, 1997	20.40	20.50	20.40	20.50
384	NYSE	E	Wed, Jun 4, 1997	20.50	20.50	20.45	20.45
383	NYSE	E	Tue, Jun 3, 1997	20.30	20.50	20.20	20.50
382	NYSE	E	Mon, Jun 2, 1997	20.30	20.50	20.30	20.45
381	NYSE	E	Fri, May 30, 1997	20.15	20.35	20.05	20.30
380	NYSE	E	Thu, May 29, 1997	20.65	20.85	20.65	20.80
379	NYSE	E	Wed, May 28, 1997	20.90	20.95	20.70	20.75
378	NYSE	E	Tue, May 27, 1997	21.15	21.20	21.10	21.15
377	NYSE	E	Fri, May 23, 1997	21.50	21.70	21.50	21.70
376	NYSE	E	Thu, May 22, 1997	21.65	21.65	21.45	21.50
375	NYSE	E	Wed, May 21, 1997	21.65	21.65	21.55	21.60
374	NYSE	E	Tue, May 20, 1997	21.60	21.65	21.50	21.65
373	NYSE	E	Mon, May 19, 1997	21.55	21.60	21.50	21.50
372	NYSE	E	Fri, May 16, 1997	21.75	21.80	21.60	21.65
371	NYSE	E	Thu, May 15, 1997	21.00	21.45	20.90	21.40
370	NYSE	E	Wed, May 14, 1997	20.90	21.05	20.90	21.00
369	NYSE	E	Tue, May 13, 1997	20.90	20.95	20.80	20.95
368	NYSE	E	Mon, May 12, 1997	20.70	21.00	20.70	21.00
367	NYSE	E	Fri, May 9, 1997	20.70	20.70	20.55	20.60
366	NYSE	E	Thu, May 8, 1997	20.35	20.65	20.25	20.65
365	NYSE	E	Wed, May 7, 1997	20.35	20.35	20.25	20.30
364	NYSE	E	Tue, May 6, 1997	20.40	20.55	20.40	20.55
363	NYSE	E	Mon, May 5, 1997	20.30	20.35	20.20	20.30
362	NYSE	E	Fri, May 2, 1997	20.35	20.35	20.30	20.35
361	NYSE	E	Thu, May 1, 1997	20.40	20.40	20.25	20.30
360	NYSE	E	Wed, Apr 30, 1997	20.20	20.40	20.20	20.40
359	NYSE	E	Tue, Apr 29, 1997	20.20	20.30	20.15	20.30
358	NYSE	E	Mon, Apr 28, 1997	20.15	20.20	20.15	20.20
357	NYSE	E	Fri, Apr 25, 1997	20.60	20.60	20.30	20.40
356	NYSE	E	Thu, Apr 24, 1997	20.85	20.85	20.60	20.70
355	NYSE	E	Wed, Apr 23, 1997	20.90	21.00	20.80	20.95
354	NYSE	E	Tue, Apr 22, 1997	20.85	21.00	20.80	21.00
353	NYSE	E	Mon, Apr 21, 1997	20.90	21.00	20.85	21.00
352	NYSE	E	Fri, Apr 18, 1997	20.75	20.85	20.70	20.70
351	NYSE	E	Thu, Apr 17, 1997	20.75	20.85	20.75	20.75
350	NYSE	E	Wed, Apr 16, 1997	20.50	20.85	20.50	20.85
349	NYSE	E	Tue, Apr 15, 1997	20.40	20.60	20.30	20.50
348	NYSE	E	Mon, Apr 14, 1997	19.85	20.10	19.85	20.10
347	NYSE	E	Fri, Apr 11, 1997	19.60	19.65	19.50	19.65
346	NYSE	E	Thu, Apr 10, 1997	19.50	19.60	19.45	19.55
345	NYSE	E	Wed, Apr 9, 1997	19.50	19.50	19.35	19.45
344	NYSE	E	Tue, Apr 8, 1997	19.40	19.40	19.15	19.25
343	NYSE	E	Mon, Apr 7, 1997	19.40	19.50	19.40	19.50
342	NYSE	E	Fri, Apr 4, 1997	19.50	19.50	19.15	19.35
341	NYSE	E	Thu, Apr 3, 1997	19.40	19.50	19.40	19.50
340	NYSE	E	Wed, Apr 2, 1997	19.65	19.85	19.55	19.70
339	NYSE	E	Tue, Apr 1, 1997	20.25	20.25	19.95	20.15
338	NYSE	E	Mon, Mar 31, 1997	20.35	20.40	20.25	20.25
337	NYSE	E	Thu, Mar 27, 1997	20.80	20.80	20.45	20.45
336	NYSE	E	Wed, Mar 26, 1997	20.15	20.75	20.15	20.65
335	NYSE	E	Tue, Mar 25, 1997	19.70	19.95	19.70	19.85
334	NYSE	E	Mon, Mar 24, 1997	19.70	19.75	19.55	19.60
333	NYSE	E	Fri, Mar 21, 1997	20.10	20.15	20.04	20.10
332	NYSE	E	Thu, Mar 20, 1997	20.40	20.40	20.00	20.10
331	NYSE	E	Wed, Mar 19, 1997	20.10	20.20	20.05	20.20
330	NYSE	E	Tue, Mar 18, 1997	19.55	19.55	19.35	19.35
329	NYSE	E	Mon, Mar 17, 1997	19.85	19.95	19.80	19.90
328	NYSE	E	Fri, Mar 14, 1997	19.85	20.30	19.85	20.10
327	NYSE	E	Thu, Mar 13, 1997	20.00	20.00	19.65	19.75
326	NYSE	E	Wed, Mar 12, 1997	20.20	20.20	20.05	20.10
325	NYSE	E	Tue, Mar 11, 1997	20.60	20.60	20.35	20.50
324	NYSE	E	Mon, Mar 10, 1997	20.25	20.40	20.20	20.40
323	NYSE	E	Fri, Mar 7, 1997	20.20	20.60	20.15	20.60
322	NYSE	E	Thu, Mar 6, 1997	20.15	20.20	20.10	20.10
321	NYSE	E	Wed, Mar 5, 1997	20.15	20.15	20.00	20.15
320	NYSE	E	Tue, Mar 4, 1997	20.25	20.30	20.00	20.10
319	NYSE	E	Mon, Mar 3, 1997	20.00	20.35	19.90	20.35
318	NYSE	E	Fri, Feb 28, 1997	19.90	19.95	19.70	19.90
317	NYSE	E	Thu, Feb 27, 1997	20.40	20.40	20.05	20.05
316	NYSE	E	Wed, Feb 26, 1997	20.90	21.00	20.65	20.75
315	NYSE	E	Tue, Feb 25, 1997	21.40	21.40	21.20	21.35
314	NYSE	E	Mon, Feb 24, 1997	21.30	21.55	21.30	21.45
313	NYSE	E	Fri, Feb 21, 1997	21.55	21.55	21.25	21.30
312	NYSE	E	Thu, Feb 20, 1997	21.30	21.60	21.25	21.55
311	NYSE	E	Wed, Feb 19, 1997	21.30	21.30	21.10	21.15
310	NYSE	E	Tue, Feb 18, 1997	21.35	21.45	21.15	21.25
309	NYSE	E	Fri, Feb 14, 1997	21.80	21.80	21.55	21.75
308	NYSE	E	Thu, Feb 13, 1997	21.65	21.80	21.60	21.75
307	NYSE	E	Wed, Feb 12, 1997	21.50	21.95	21.50	21.85
306	NYSE	E	Tue, Feb 11, 1997	21.80	21.80	21.55	21.60
305	NYSE	E	Mon, Feb 10, 1997	22.45	22.55	21.85	21.85
304	NYSE	E	Fri, Feb 7, 1997	22.50	22.70	22.45	22.50
303	NYSE	E	Thu, Feb 6, 1997	22.60	22.65	22.40	22.55
302	NYSE	E	Wed, Feb 5, 1997	22.45	22.65	22.35	22.50
301	NYSE	E	Tue, Feb 4, 1997	22.00	22.10	21.95	22.10
300	NYSE	E	Mon, Feb 3, 1997	21.90	21.90	21.65	21.80
299	NYSE	E	Fri, Jan 31, 1997	21.85	22.20	21.85	22.20
298	NYSE	E	Thu, Jan 30, 1997	21.90	21.95	21.70	21.80
297	NYSE	E	Wed, Jan 29, 1997	21.75	21.75	21.50	21.60
296	NYSE	E	Tue, Jan 28, 1997	22.20	22.20	21.80	21.85
295	NYSE	E	Mon, Jan 27, 1997	22.25	22.25	21.95	22.05
294	NYSE	E	Fri, Jan 24, 1997	22.50	22.55	22.25	22.35
293	NYSE	E	Thu, Jan 23, 1997	23.25	23.30	22.55	22.55
292	NYSE	E	Wed, Jan 22, 1997	23.25	23.25	23.00	23.00
291	NYSE	E	Tue, Jan 21, 1997	22.75	23.15	22.70	22.95
290	NYSE	E	Mon, Jan 20, 1997	23.20	23.30	23.20	23.30
289	NYSE	E	Fri, Jan 17, 1997	23.10	23.30	23.10	23.20
288	NYSE	E	Thu, Jan 16, 1997	23.00	23.80	23.00	23.45
287	NYSE	E	Wed, Jan 15, 1997	23.00	23.15	22.95	23.05
286	NYSE	E	Tue, Jan 14, 1997	23.10	23.65	23.10	23.60
285	NYSE	E	Mon, Jan 13, 1997	23.10	23.20	23.00	23.05
284	NYSE	E	Fri, Jan 10, 1997	21.85	22.60	21.85	22.60
283	NYSE	E	Thu, Jan 9, 1997	21.25	21.95	21.25	21.90
282	NYSE	E	Wed, Jan 8, 1997	21.00	21.00	20.85	20.85
281	NYSE	E	Tue, Jan 7, 1997	20.70	20.80	20.70	20.75
280	NYSE	E	Mon, Jan 6, 1997	20.45	20.55	20.45	20.55
279	NYSE	E	Fri, Jan 3, 1997	20.70	20.70	20.50	20.55
278	NYSE	E	Thu, Jan 2, 1997	20.60	20.70	20.55	20.60
277	NYSE	E	Tue, Dec 31, 1996	20.80	20.80	20.60	20.65
276	NYSE	E	Mon, Dec 30, 1996	20.75	20.80	20.75	20.75
275	NYSE	E	Fri, Dec 27, 1996	21.15	21.25	21.15	21.20
274	NYSE	E	Thu, Dec 26, 1996	20.95	21.10	20.95	21.10
273	NYSE	E	Tue, Dec 24, 1996	20.95	21.00	20.95	20.95
272	NYSE	E	Mon, Dec 23, 1996	20.95	21.00	20.90	21.00
271	NYSE	E	Fri, Dec 20, 1996	21.25	21.40	21.15	21.20
270	NYSE	E	Thu, Dec 19, 1996	20.75	21.05	20.75	21.05
269	NYSE	E	Wed, Dec 18, 1996	20.65	20.65	20.50	20.55
268	NYSE	E	Tue, Dec 17, 1996	20.25	20.45	20.25	20.40
267	NYSE	E	Mon, Dec 16, 1996	20.05	20.35	20.05	20.20
266	NYSE	E	Fri, Dec 13, 1996	19.75	19.90	19.75	19.85
265	NYSE	E	Thu, Dec 12, 1996	20.05	20.05	19.75	19.75
264	NYSE	E	Wed, Dec 11, 1996	20.15	20.15	19.95	20.00
263	NYSE	E	Tue, Dec 10, 1996	20.30	20.30	20.20	20.20
262	NYSE	E	Mon, Dec 9, 1996	20.45	20.45	20.30	20.40
261	NYSE	E	Fri, Dec 6, 1996	20.25	20.45	20.20	20.40
260	NYSE	E	Thu, Dec 5, 1996	20.45	20.50	20.40	20.45
259	NYSE	E	Wed, Dec 4, 1996	20.50	20.50	20.35	20.35
258	NYSE	E	Tue, Dec 3, 1996	20.65	20.75	20.60	20.70
257	NYSE	E	Mon, Dec 2, 1996	20.90	21.00	20.75	20.85
256	NYSE	E	Fri, Nov 29, 1996	21.15	21.20	21.00	21.00
255	NYSE	E	Wed, Nov 27, 1996	20.90	20.90	20.70	20.85
254	NYSE	E	Tue, Nov 26, 1996	21.00	21.05	20.75	20.80
253	NYSE	E	Mon, Nov 25, 1996	21.10	21.10	21.00	21.05
252	NYSE	E	Fri, Nov 22, 1996	20.95	21.00	20.90	20.90
251	NYSE	E	Thu, Nov 21, 1996	20.80	20.90	20.65	20.85
250	NYSE	E	Wed, Nov 20, 1996	20.60	21.05	20.60	20.95
249	NYSE	E	Tue, Nov 19, 1996	20.55	20.60	20.50	20.55
248	NYSE	E	Mon, Nov 18, 1996	20.20	20.40	20.20	20.35
247	NYSE	E	Fri, Nov 15, 1996	20.35	20.40	20.15	20.20
246	NYSE	E	Thu, Nov 14, 1996	19.95	20.15	19.95	20.05
245	NYSE	E	Wed, Nov 13, 1996	19.80	19.90	19.70	19.90
244	NYSE	E	Tue, Nov 12, 1996	19.55	19.60	19.40	19.45
243	NYSE	E	Mon, Nov 11, 1996	19.45	19.60	19.45	19.55
242	NYSE	E	Fri, Nov 8, 1996	19.55	19.60	19.45	19.55
241	NYSE	E	Thu, Nov 7, 1996	19.70	19.75	19.55	19.65
240	NYSE	E	Wed, Nov 6, 1996	19.45	19.75	19.45	19.75
239	NYSE	E	Tue, Nov 5, 1996	19.30	19.45	19.25	19.45
238	NYSE	E	Mon, Nov 4, 1996	18.95	19.00	18.90	18.95
237	NYSE	E	Fri, Nov 1, 1996	19.00	19.00	18.80	18.85
236	NYSE	E	Thu, Oct 31, 1996	19.10	19.20	19.00	19.00
235	NYSE	E	Wed, Oct 30, 1996	19.15	19.25	19.10	19.15
234	NYSE	E	Tue, Oct 29, 1996	18.80	19.00	18.75	19.00
233	NYSE	E	Mon, Oct 28, 1996	18.90	18.95	18.75	18.85
232	NYSE	E	Fri, Oct 25, 1996	18.80	19.00	18.70	18.70
231	NYSE	E	Thu, Oct 24, 1996	19.25	19.25	19.05	19.10
230	NYSE	E	Wed, Oct 23, 1996	19.45	19.45	19.40	19.45
229	NYSE	E	Tue, Oct 22, 1996	19.50	19.50	19.40	19.40
228	NYSE	E	Mon, Oct 21, 1996	19.50	19.55	19.40	19.45
227	NYSE	E	Fri, Oct 18, 1996	19.45	19.50	19.45	19.50
226	NYSE	E	Thu, Oct 17, 1996	19.15	19.30	19.15	19.20
225	NYSE	E	Wed, Oct 16, 1996	19.55	19.55	19.15	19.15
224	NYSE	E	Tue, Oct 15, 1996	19.60	19.60	19.50	19.50
223	NYSE	E	Mon, Oct 14, 1996	19.15	19.35	19.15	19.35
222	NYSE	E	Fri, Oct 11, 1996	19.35	19.35	19.10	19.10
221	NYSE	E	Thu, Oct 10, 1996	19.30	19.35	19.20	19.35
220	NYSE	E	Wed, Oct 9, 1996	19.65	19.65	19.35	19.35
219	NYSE	E	Tue, Oct 8, 1996	19.45	19.65	19.45	19.60
218	NYSE	E	Mon, Oct 7, 1996	19.70	19.70	19.35	19.40
217	NYSE	E	Fri, Oct 4, 1996	19.40	19.40	19.15	19.15
216	NYSE	E	Thu, Oct 3, 1996	19.85	19.85	19.60	19.60
215	NYSE	E	Wed, Oct 2, 1996	20.30	20.40	20.15	20.15
214	NYSE	E	Tue, Oct 1, 1996	20.10	20.20	20.10	20.15
213	NYSE	E	Mon, Sep 30, 1996	20.20	20.50	20.20	20.30
212	NYSE	E	Fri, Sep 27, 1996	19.95	20.20	19.90	20.05
211	NYSE	E	Thu, Sep 26, 1996	19.45	19.70	19.45	19.70
210	NYSE	E	Wed, Sep 25, 1996	19.40	19.50	19.30	19.40
209	NYSE	E	Tue, Sep 24, 1996	18.80	18.80	18.70	18.70
208	NYSE	E	Mon, Sep 23, 1996	18.80	18.80	18.65	18.75
207	NYSE	E	Fri, Sep 20, 1996	18.75	18.85	18.75	18.85
206	NYSE	E	Thu, Sep 19, 1996	18.40	18.40	18.35	18.40
205	NYSE	E	Wed, Sep 18, 1996	18.25	18.30	18.20	18.25
204	NYSE	E	Tue, Sep 17, 1996	18.40	18.40	18.30	18.35
203	NYSE	E	Mon, Sep 16, 1996	18.35	18.40	18.30	18.40
202	NYSE	E	Fri, Sep 13, 1996	17.90	18.10	17.85	18.00
201	NYSE	E	Thu, Sep 12, 1996	17.50	17.55	17.30	17.35
200	NYSE	E	Wed, Sep 11, 1996	17.35	17.40	17.35	17.40
199	NYSE	E	Tue, Sep 10, 1996	17.50	17.50	17.50	17.50
198	NYSE	E	Mon, Sep 9, 1996	17.45	17.70	17.45	17.70
197	NYSE	E	Fri, Sep 6, 1996	17.50	17.50	17.50	17.50
196	NYSE	E	Thu, Sep 5, 1996	17.30	17.45	17.30	17.45
195	NYSE	E	Wed, Sep 4, 1996	17.55	17.60	17.55	17.60
194	NYSE	E	Tue, Sep 3, 1996	17.50	17.65	17.50	17.55
193	NYSE	E	Fri, Aug 30, 1996	17.80	17.80	17.65	17.70
192	NYSE	E	Thu, Aug 29, 1996	17.85	17.85	17.85	17.85
191	NYSE	E	Wed, Aug 28, 1996	17.80	17.85	17.80	17.85
190	NYSE	E	Tue, Aug 27, 1996	17.75	17.90	17.75	17.90
189	NYSE	E	Mon, Aug 26, 1996	17.90	17.90	17.75	17.75
188	NYSE	E	Fri, Aug 23, 1996	17.85	18.05	17.85	17.95
187	NYSE	E	Thu, Aug 22, 1996	17.95	18.10	17.95	18.10
186	NYSE	E	Wed, Aug 21, 1996	17.75	17.85	17.75	17.85
185	NYSE	E	Tue, Aug 20, 1996	17.80	17.80	17.70	17.70
184	NYSE	E	Mon, Aug 19, 1996	17.65	17.65	17.60	17.60
183	NYSE	E	Fri, Aug 16, 1996	17.55	17.65	17.55	17.65
182	NYSE	E	Thu, Aug 15, 1996	17.40	17.45	17.40	17.45
181	NYSE	E	Wed, Aug 14, 1996	17.25	17.35	17.25	17.35
180	NYSE	E	Tue, Aug 13, 1996	17.10	17.25	17.10	17.10
179	NYSE	E	Mon, Aug 12, 1996	16.90	17.05	16.90	17.05
178	NYSE	E	Fri, Aug 9, 1996	16.80	16.95	16.80	16.95
177	NYSE	E	Thu, Aug 8, 1996	17.20	17.20	17.15	17.15
176	NYSE	E	Wed, Aug 7, 1996	17.25	17.35	17.20	17.35
175	NYSE	E	Tue, Aug 6, 1996	17.75	17.75	17.60	17.60
174	NYSE	E	Mon, Aug 5, 1996	17.70	17.95	17.70	17.85
173	NYSE	E	Fri, Aug 2, 1996	17.90	17.90	17.90	17.90
172	NYSE	E	Thu, Aug 1, 1996	17.80	17.95	17.80	17.85
171	NYSE	E	Wed, Jul 31, 1996	17.80	17.85	17.80	17.85
170	NYSE	E	Tue, Jul 30, 1996	17.30	17.30	17.30	17.30
169	NYSE	E	Mon, Jul 29, 1996	17.00	17.05	17.00	17.00
168	NYSE	E	Fri, Jul 26, 1996	17.30	17.30	17.00	17.05
167	NYSE	E	Thu, Jul 25, 1996	17.55	17.55	17.30	17.35
166	NYSE	E	Wed, Jul 24, 1996	17.65	17.65	17.40	17.50
165	NYSE	E	Tue, Jul 23, 1996	18.15	18.35	18.15	18.20
164	NYSE	E	Mon, Jul 22, 1996	18.50	18.55	18.50	18.55
163	NYSE	E	Fri, Jul 19, 1996	18.65	18.65	18.60	18.60
162	NYSE	E	Thu, Jul 18, 1996	18.45	18.60	18.45	18.55
161	NYSE	E	Wed, Jul 17, 1996	18.50	18.60	18.40	18.50
160	NYSE	E	Tue, Jul 16, 1996	18.65	18.75	18.45	18.50
159	NYSE	E	Mon, Jul 15, 1996	19.00	19.00	18.70	18.70
158	NYSE	E	Fri, Jul 12, 1996	19.70	19.75	19.55	19.65
157	NYSE	E	Thu, Jul 11, 1996	19.75	19.85	19.70	19.75
156	NYSE	E	Wed, Jul 10, 1996	19.70	19.85	19.70	19.80
155	NYSE	E	Tue, Jul 9, 1996	19.55	19.70	19.55	19.60
154	NYSE	E	Mon, Jul 8, 1996	19.40	19.60	19.40	19.50
153	NYSE	E	Fri, Jul 5, 1996	19.55	19.65	19.45	19.45
152	NYSE	E	Wed, Jul 3, 1996	20.15	20.20	20.05	20.15
151	NYSE	E	Tue, Jul 2, 1996	20.45	20.50	20.45	20.50
150	NYSE	E	Mon, Jul 1, 1996	20.10	20.40	20.10	20.35
149	NYSE	E	Fri, Jun 28, 1996	19.80	20.00	19.80	20.00
148	NYSE	E	Thu, Jun 27, 1996	19.60	19.70	19.60	19.70
147	NYSE	E	Wed, Jun 26, 1996	19.75	19.80	19.70	19.70
146	NYSE	E	Tue, Jun 25, 1996	19.65	19.80	19.65	19.75
145	NYSE	E	Mon, Jun 24, 1996	19.40	19.50	19.40	19.50
144	NYSE	E	Fri, Jun 21, 1996	19.60	19.60	19.55	19.55
143	NYSE	E	Thu, Jun 20, 1996	19.30	19.35	19.25	19.35
142	NYSE	E	Wed, Jun 19, 1996	19.25	19.30	19.15	19.20
141	NYSE	E	Tue, Jun 18, 1996	19.45	19.70	19.45	19.60
140	NYSE	E	Mon, Jun 17, 1996	19.20	19.30	19.20	19.25
139	NYSE	E	Fri, Jun 14, 1996	19.15	19.15	19.05	19.10
138	NYSE	E	Thu, Jun 13, 1996	19.10	19.25	19.10	19.25
137	NYSE	E	Wed, Jun 12, 1996	19.10	19.15	19.10	19.10
136	NYSE	E	Tue, Jun 11, 1996	18.90	19.00	18.90	18.90
135	NYSE	E	Mon, Jun 10, 1996	18.80	18.80	18.75	18.75
134	NYSE	E	Fri, Jun 7, 1996	18.70	18.70	18.60	18.65
133	NYSE	E	Thu, Jun 6, 1996	19.00	19.00	18.85	18.85
132	NYSE	E	Wed, Jun 5, 1996	18.95	18.95	18.90	18.90
131	NYSE	E	Tue, Jun 4, 1996	19.05	19.15	19.05	19.10
130	NYSE	E	Mon, Jun 3, 1996	19.15	19.25	19.00	19.10
129	NYSE	E	Fri, May 31, 1996	19.10	19.10	18.75	18.80
128	NYSE	E	Thu, May 30, 1996	19.55	19.60	19.30	19.35
127	NYSE	E	Wed, May 29, 1996	18.90	19.25	18.90	19.20
126	NYSE	E	Tue, May 28, 1996	18.70	18.75	18.60	18.60
125	NYSE	E	Fri, May 24, 1996	18.00	18.05	17.95	18.00
124	NYSE	E	Thu, May 23, 1996	18.00	18.05	18.00	18.05
123	NYSE	E	Wed, May 22, 1996	17.95	18.05	17.95	18.00
122	NYSE	E	Tue, May 21, 1996	18.20	18.20	18.10	18.10
121	NYSE	E	Mon, May 20, 1996	18.35	18.40	18.25	18.30
120	NYSE	E	Fri, May 17, 1996	18.30	18.45	18.30	18.45
119	NYSE	E	Thu, May 16, 1996	18.25	18.30	18.25	18.25
118	NYSE	E	Wed, May 15, 1996	18.20	18.35	18.20	18.35
117	NYSE	E	Tue, May 14, 1996	18.25	18.25	18.05	18.05
116	NYSE	E	Mon, May 13, 1996	17.95	18.05	17.90	18.05
115	NYSE	E	Fri, May 10, 1996	17.80	17.90	17.80	17.80
114	NYSE	E	Thu, May 9, 1996	17.25	17.40	17.25	17.40
113	NYSE	E	Wed, May 8, 1996	17.00	17.05	16.85	17.05
112	NYSE	E	Tue, May 7, 1996	17.00	17.05	16.95	16.95
111	NYSE	E	Mon, May 6, 1996	16.90	16.90	16.85	16.90
110	NYSE	E	Fri, May 3, 1996	16.90	17.05	16.85	16.95
109	NYSE	E	Thu, May 2, 1996	17.10	17.10	16.75	16.75
108	NYSE	E	Wed, May 1, 1996	17.05	17.10	17.05	17.05
107	NYSE	E	Tue, Apr 30, 1996	17.20	17.25	17.00	17.00
106	NYSE	E	Mon, Apr 29, 1996	16.95	17.05	16.95	17.00
105	NYSE	E	Fri, Apr 26, 1996	17.20	17.20	16.95	17.00
104	NYSE	E	Thu, Apr 25, 1996	17.45	17.45	17.35	17.40
103	NYSE	E	Wed, Apr 24, 1996	17.40	17.55	17.30	17.50
102	NYSE	E	Tue, Apr 23, 1996	17.15	17.15	17.05	17.10
101	NYSE	E	Mon, Apr 22, 1996	16.95	16.95	16.80	16.90
100	NYSE	E	Fri, Apr 19, 1996	15.85	16.00	15.85	16.00
99	NYSE	E	Thu, Apr 18, 1996	15.70	15.90	15.70	15.85
98	NYSE	E	Wed, Apr 17, 1996	15.60	15.60	15.60	15.60
97	NYSE	E	Tue, Apr 16, 1996	15.90	15.90	15.85	15.85
96	NYSE	E	Mon, Apr 15, 1996	16.15	16.20	15.95	16.05
95	NYSE	E	Fri, Apr 12, 1996	15.70	15.95	15.70	15.90
94	NYSE	E	Thu, Apr 11, 1996	15.80	15.85	15.45	15.50
93	NYSE	E	Wed, Apr 10, 1996	15.55	15.65	15.50	15.60
92	NYSE	E	Tue, Apr 9, 1996	14.85	15.10	14.85	15.10
91	NYSE	E	Mon, Apr 8, 1996	14.85	14.85	14.70	14.75
90	NYSE	E	Thu, Apr 4, 1996	14.90	14.95	14.90	14.95
89	NYSE	E	Wed, Apr 3, 1996	14.60	14.65	14.60	14.60
88	NYSE	E	Tue, Apr 2, 1996	14.55	14.60	14.50	14.60
87	NYSE	E	Mon, Apr 1, 1996	14.45	14.55	14.45	14.50
86	NYSE	E	Fri, Mar 29, 1996	14.55	14.55	14.45	14.45
85	NYSE	E	Thu, Mar 28, 1996	14.35	14.55	14.35	14.50
84	NYSE	E	Wed, Mar 27, 1996	14.45	14.55	14.45	14.45
83	NYSE	E	Tue, Mar 26, 1996	14.75	14.75	14.60	14.65
82	NYSE	E	Mon, Mar 25, 1996	15.00	15.05	14.95	15.00
81	NYSE	E	Fri, Mar 22, 1996	15.00	15.05	14.90	15.05
80	NYSE	E	Thu, Mar 21, 1996	15.20	15.20	15.10	15.10
79	NYSE	E	Wed, Mar 20, 1996	15.15	15.30	15.15	15.30
78	NYSE	E	Tue, Mar 19, 1996	15.15	15.25	15.10	15.10
77	NYSE	E	Mon, Mar 18, 1996	15.05	15.15	15.05	15.15
76	NYSE	E	Fri, Mar 15, 1996	14.90	15.00	14.85	14.95
75	NYSE	E	Thu, Mar 14, 1996	14.60	15.05	14.60	15.00
74	NYSE	E	Wed, Mar 13, 1996	14.75	14.80	14.60	14.65
73	NYSE	E	Tue, Mar 12, 1996	14.65	14.65	14.55	14.60
72	NYSE	E	Mon, Mar 11, 1996	14.60	14.65	14.35	14.65
71	NYSE	E	Fri, Mar 8, 1996	15.05	15.05	14.75	14.80
70	NYSE	E	Thu, Mar 7, 1996	15.20	15.35	15.20	15.30
69	NYSE	E	Wed, Mar 6, 1996	15.35	15.35	15.20	15.25
68	NYSE	E	Tue, Mar 5, 1996	15.45	15.50	15.40	15.45
67	NYSE	E	Mon, Mar 4, 1996	15.00	15.35	15.00	15.35
66	NYSE	E	Fri, Mar 1, 1996	15.05	15.10	14.95	15.00
65	NYSE	E	Thu, Feb 29, 1996	15.10	15.10	15.00	15.00
64	NYSE	E	Wed, Feb 28, 1996	15.15	15.40	15.15	15.25
63	NYSE	E	Tue, Feb 27, 1996	14.95	15.10	14.95	15.10
62	NYSE	E	Mon, Feb 26, 1996	14.95	14.95	14.80	14.85
61	NYSE	E	Fri, Feb 23, 1996	14.90	15.10	14.90	15.05
60	NYSE	E	Thu, Feb 22, 1996	14.95	15.05	14.85	14.95
59	NYSE	E	Wed, Feb 21, 1996	14.55	14.85	14.55	14.85
58	NYSE	E	Tue, Feb 20, 1996	13.95	14.30	13.95	14.25
57	NYSE	E	Fri, Feb 16, 1996	14.55	14.60	14.35	14.35
56	NYSE	E	Thu, Feb 15, 1996	14.70	14.70	14.50	14.60
55	NYSE	E	Wed, Feb 14, 1996	14.95	14.95	14.70	14.90
54	NYSE	E	Tue, Feb 13, 1996	15.25	15.50	15.20	15.30
53	NYSE	E	Mon, Feb 12, 1996	15.20	15.20	15.00	15.05
52	NYSE	E	Fri, Feb 9, 1996	15.30	15.45	15.30	15.35
51	NYSE	E	Thu, Feb 8, 1996	15.25	15.35	15.25	15.30
50	NYSE	E	Wed, Feb 7, 1996	15.25	15.30	15.15	15.25
49	NYSE	E	Tue, Feb 6, 1996	15.15	15.40	15.15	15.35
48	NYSE	E	Mon, Feb 5, 1996	15.00	15.10	14.95	15.10
47	NYSE	E	Fri, Feb 2, 1996	15.05	15.15	15.05	15.05
46	NYSE	E	Thu, Feb 1, 1996	14.95	15.15	14.90	15.10
45	NYSE	E	Wed, Jan 31, 1996	14.55	14.90	14.45	14.90
44	NYSE	E	Tue, Jan 30, 1996	14.60	14.65	14.60	14.60
43	NYSE	E	Mon, Jan 29, 1996	14.45	14.55	14.45	14.55
42	NYSE	E	Fri, Jan 26, 1996	14.15	14.45	14.15	14.45
41	NYSE	E	Thu, Jan 25, 1996	14.50	14.50	14.45	14.50
40	NYSE	E	Wed, Jan 24, 1996	14.50	14.55	14.50	14.55
39	NYSE	E	Tue, Jan 23, 1996	14.40	14.45	14.35	14.40
38	NYSE	E	Mon, Jan 22, 1996	14.65	14.65	14.40	14.45
37	NYSE	E	Fri, Jan 19, 1996	14.65	14.80	14.55	14.75
36	NYSE	E	Thu, Jan 18, 1996	14.30	14.40	14.25	14.40
35	NYSE	E	Wed, Jan 17, 1996	14.20	14.20	14.05	14.10
34	NYSE	E	Tue, Jan 16, 1996	13.90	14.20	13.90	14.20
33	NYSE	E	Mon, Jan 15, 1996	14.05	14.05	13.70	13.75
32	NYSE	E	Fri, Jan 12, 1996	14.15	14.25	14.15	14.20
31	NYSE	E	Thu, Jan 11, 1996	14.20	14.25	14.15	14.15
30	NYSE	E	Wed, Jan 10, 1996	14.20	14.25	14.00	14.00
29	NYSE	E	Tue, Jan 9, 1996	14.35	14.35	14.20	14.20
28	NYSE	E	Mon, Jan 8, 1996	13.90	14.05	13.90	13.95
27	NYSE	E	Fri, Jan 5, 1996	13.75	13.85	13.70	13.80
26	NYSE	E	Thu, Jan 4, 1996	13.95	13.95	13.70	13.75
25	NYSE	E	Wed, Jan 3, 1996	14.10	14.10	13.95	14.00
24	NYSE	E	Tue, Jan 2, 1996	13.95	14.00	13.90	13.95
23	NYSE	E	Fri, Dec 29, 1995	13.75	13.75	13.65	13.70
22	NYSE	E	Thu, Dec 28, 1995	13.65	13.75	13.55	13.75
21	NYSE	E	Wed, Dec 27, 1995	13.70	13.75	13.65	13.65
20	NYSE	E	Tue, Dec 26, 1995	13.70	13.80	13.70	13.70
19	NYSE	E	Fri, Dec 22, 1995	13.75	13.75	13.65	13.65
18	NYSE	E	Thu, Dec 21, 1995	13.60	13.90	13.55	13.75
17	NYSE	E	Wed, Dec 20, 1995	13.85	13.85	13.60	13.60
16	NYSE	E	Tue, Dec 19, 1995	13.20	13.45	13.20	13.40
15	NYSE	E	Mon, Dec 18, 1995	13.30	13.30	13.10	13.15
14	NYSE	E	Fri, Dec 15, 1995	13.20	13.30	13.15	13.25
13	NYSE	E	Thu, Dec 14, 1995	13.15	13.25	13.05	13.05
12	NYSE	E	Wed, Dec 13, 1995	12.90	12.95	12.90	12.90
11	NYSE	E	Tue, Dec 12, 1995	12.90	13.00	12.85	12.85
10	NYSE	E	Mon, Dec 11, 1995	12.70	12.90	12.70	12.90
9	NYSE	E	Fri, Dec 8, 1995	12.65	12.75	12.65	12.75
8	NYSE	E	Thu, Dec 7, 1995	12.75	12.75	12.65	12.65
7	NYSE	E	Wed, Dec 6, 1995	12.75	12.75	12.60	12.65
6	NYSE	E	Tue, Dec 5, 1995	12.30	12.55	12.30	12.55
5	NYSE	E	Mon, Dec 4, 1995	12.35	12.40	12.20	12.35
4	NYSE	E	Fri, Dec 1, 1995	12.70	12.75	12.40	12.55
3	NYSE	E	Thu, Nov 30, 1995	13.15	13.20	13.15	13.15
2	NYSE	E	Wed, Nov 29, 1995	13.15	13.20	13.15	13.15
1	NYSE	E	Tue, Nov 28, 1995	13.15	13.20	13.15	13.15
#	Exchange	Symbol	Date	Open	High	Low	Close

ENI S.p.A. Common Stock NYSE:E 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